Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.93 | 50.66 | 49.68 | 49.79 | 1,499,677 | -0.50(-0.99%) |
Apr 29, 2021 | 50.10 | 50.61 | 49.77 | 50.29 | 1,380,804 | +0.99(+2.01%) |
Apr 28, 2021 | 49.22 | 49.75 | 48.92 | 49.30 | 1,248,092 | +0.09(+0.18%) |
Apr 27, 2021 | 48.81 | 49.26 | 48.61 | 49.21 | 1,559,697 | +0.48(+0.99%) |
Apr 26, 2021 | 48.72 | 49.23 | 48.44 | 48.73 | 1,377,197 | +0.30(+0.63%) |
Apr 23, 2021 | 46.77 | 48.84 | 46.62 | 48.43 | 2,267,110 | +1.53(+3.26%) |
Apr 22, 2021 | 47.91 | 48.07 | 46.85 | 46.90 | 1,637,871 | -0.98(-2.04%) |
Apr 21, 2021 | 46.47 | 47.93 | 46.07 | 47.87 | 1,870,418 | +1.16(+2.48%) |
Apr 20, 2021 | 49.19 | 49.23 | 46.14 | 46.71 | 3,656,238 | -3.26(-6.52%) |
Apr 19, 2021 | 50.18 | 50.89 | 49.58 | 49.97 | 1,501,266 | -0.11(-0.21%) |
Apr 16, 2021 | 50.31 | 50.95 | 49.84 | 50.08 | 1,257,725 | +0.28(+0.56%) |
Apr 15, 2021 | 50.37 | 50.37 | 48.86 | 49.80 | 1,741,137 | -0.38(-0.76%) |
Apr 14, 2021 | 49.42 | 50.84 | 49.41 | 50.18 | 1,158,693 | +0.63(+1.28%) |
Apr 13, 2021 | 49.93 | 50.27 | 48.98 | 49.55 | 1,348,275 | -0.94(-1.86%) |
Apr 12, 2021 | 49.88 | 50.61 | 49.88 | 50.49 | 1,024,461 | +0.58(+1.15%) |
Apr 09, 2021 | 49.80 | 50.24 | 49.40 | 49.91 | 1,100,159 | +0.83(+1.70%) |
Apr 08, 2021 | 49.08 | 49.27 | 48.18 | 49.08 | 1,478,669 | -0.49(-0.99%) |
Apr 07, 2021 | 49.72 | 49.98 | 49.26 | 49.57 | 738,492 | +0.11(+0.22%) |
Apr 06, 2021 | 50.60 | 50.60 | 48.85 | 49.46 | 1,016,725 | +0.09(+0.18%) |
Apr 05, 2021 | 49.97 | 50.29 | 48.99 | 49.37 | 1,198,525 | -0.07(-0.14%) |
Apr 01, 2021 | 48.68 | 49.46 | 48.33 | 49.44 | 1,296,724 | +0.40(+0.82%) |
Mar 31, 2021 | 49.29 | 49.94 | 49.02 | 49.04 | 1,356,905 | -0.85(-1.70%) |
Mar 30, 2021 | 48.58 | 50.09 | 48.54 | 49.89 | 1,373,347 | +1.80(+3.75%) |
Mar 29, 2021 | 49.02 | 49.43 | 47.52 | 48.09 | 1,187,565 | -1.75(-3.51%) |
Mar 26, 2021 | 49.57 | 49.93 | 48.78 | 49.84 | 1,409,575 | +0.99(+2.03%) |
Mar 25, 2021 | 47.35 | 49.07 | 46.56 | 48.85 | 1,338,367 | +1.54(+3.26%) |
Mar 24, 2021 | 48.19 | 49.12 | 47.25 | 47.30 | 1,724,665 | -0.51(-1.06%) |
Mar 23, 2021 | 48.89 | 49.27 | 47.45 | 47.81 | 1,846,180 | -1.52(-3.08%) |
Mar 22, 2021 | 50.28 | 50.59 | 48.46 | 49.33 | 1,725,159 | -1.04(-2.07%) |
Mar 19, 2021 | 50.42 | 51.44 | 49.66 | 50.37 | 5,601,095 | -0.76(-1.48%) |
Mar 18, 2021 | 51.76 | 53.74 | 50.80 | 51.13 | 2,035,682 | +0.49(+0.97%) |
Mar 17, 2021 | 51.19 | 52.08 | 50.12 | 50.64 | 1,436,479 | +0.31(+0.62%) |
Mar 16, 2021 | 51.01 | 51.01 | 49.53 | 50.33 | 1,205,599 | -1.18(-2.29%) |
Mar 15, 2021 | 52.58 | 52.58 | 50.72 | 51.51 | 1,413,895 | -1.20(-2.27%) |
Mar 12, 2021 | 52.28 | 52.98 | 51.91 | 52.70 | 1,553,581 | +1.40(+2.73%) |
Mar 11, 2021 | 50.21 | 51.81 | 49.95 | 51.30 | 1,217,748 | -0.13(-0.26%) |
Mar 10, 2021 | 50.37 | 51.59 | 50.00 | 51.43 | 1,494,894 | +1.06(+2.11%) |
Mar 09, 2021 | 50.36 | 51.30 | 48.84 | 50.37 | 1,852,771 | -1.04(-2.03%) |
Mar 08, 2021 | 50.52 | 52.07 | 50.04 | 51.42 | 1,603,658 | +1.63(+3.28%) |
Mar 05, 2021 | 49.40 | 50.76 | 47.68 | 49.78 | 2,509,734 | +1.63(+3.39%) |
Mar 04, 2021 | 48.81 | 49.71 | 46.83 | 48.15 | 1,755,503 | -0.25(-0.52%) |
Mar 03, 2021 | 48.42 | 50.24 | 48.27 | 48.40 | 1,740,099 | +0.00(+0.00%) |
Mar 02, 2021 | 48.53 | 49.10 | 48.23 | 48.40 | 1,151,959 | -0.49(-1.00%) |
Mar 01, 2021 | 48.33 | 49.30 | 48.00 | 48.89 | 1,438,371 | +1.45(+3.05%) |
Feb 26, 2021 | 48.27 | 48.59 | 46.54 | 47.44 | 1,916,901 | -1.25(-2.57%) |
Feb 25, 2021 | 51.01 | 51.49 | 48.50 | 48.69 | 1,847,384 | -1.97(-3.89%) |
Feb 24, 2021 | 48.23 | 51.16 | 48.23 | 50.67 | 1,862,575 | +2.33(+4.82%) |
Feb 23, 2021 | 48.18 | 48.52 | 47.37 | 48.34 | 1,298,936 | +0.72(+1.52%) |
Feb 22, 2021 | 46.12 | 48.44 | 46.12 | 47.61 | 2,078,070 | +1.48(+3.21%) |
Feb 19, 2021 | 45.15 | 46.34 | 45.15 | 46.13 | 1,307,034 | +1.49(+3.34%) |
Feb 18, 2021 | 44.63 | 45.22 | 44.20 | 44.64 | 1,214,518 | -0.54(-1.20%) |
Feb 17, 2021 | 45.46 | 45.96 | 44.97 | 45.19 | 937,139 | -0.29(-0.63%) |
Feb 16, 2021 | 44.45 | 45.92 | 44.29 | 45.47 | 1,661,516 | +1.52(+3.47%) |
Feb 12, 2021 | 43.16 | 44.21 | 43.16 | 43.95 | 1,257,316 | +0.59(+1.37%) |
Feb 11, 2021 | 43.51 | 44.01 | 42.71 | 43.35 | 1,187,569 | -0.59(-1.35%) |
Feb 10, 2021 | 44.19 | 44.90 | 43.29 | 43.95 | 1,823,498 | -0.01(-0.02%) |
Feb 09, 2021 | 43.53 | 44.05 | 42.88 | 43.96 | 1,767,761 | +0.83(+1.93%) |
Feb 08, 2021 | 42.68 | 43.18 | 42.39 | 43.12 | 1,246,862 | +0.82(+1.93%) |
Feb 05, 2021 | 43.11 | 43.30 | 42.20 | 42.31 | 1,498,062 | -0.43(-1.02%) |
Feb 04, 2021 | 41.13 | 42.97 | 40.93 | 42.74 | 1,657,114 | +1.94(+4.76%) |
Feb 03, 2021 | 40.41 | 41.21 | 40.23 | 40.80 | 2,076,256 | +0.20(+0.50%) |
Feb 02, 2021 | 40.14 | 41.19 | 39.89 | 40.60 | 1,569,957 | +0.98(+2.46%) |
Feb 01, 2021 | 39.38 | 39.74 | 39.02 | 39.62 | 1,465,503 | +0.50(+1.27%) |
Jan 29, 2021 | 40.26 | 40.37 | 38.68 | 39.13 | 1,688,832 | -0.91(-2.28%) |
Jan 28, 2021 | 39.65 | 40.33 | 39.24 | 40.04 | 1,814,446 | +1.21(+3.10%) |
Jan 27, 2021 | 39.51 | 39.98 | 38.75 | 38.83 | 2,359,824 | -1.99(-4.86%) |
Jan 26, 2021 | 42.36 | 42.39 | 40.80 | 40.82 | 1,594,299 | -1.03(-2.46%) |
Jan 25, 2021 | 42.08 | 42.36 | 41.00 | 41.85 | 1,446,180 | -0.81(-1.89%) |
Jan 22, 2021 | 41.40 | 42.69 | 41.32 | 42.65 | 1,708,461 | +0.65(+1.54%) |
Jan 21, 2021 | 43.08 | 43.43 | 41.92 | 42.01 | 1,413,330 | -0.81(-1.88%) |
Jan 20, 2021 | 43.88 | 43.88 | 42.33 | 42.81 | 2,319,904 | -0.91(-2.09%) |
Jan 19, 2021 | 43.62 | 43.91 | 43.08 | 43.73 | 1,776,610 | +0.17(+0.39%) |
Jan 15, 2021 | 44.30 | 44.72 | 43.29 | 43.56 | 1,636,824 | -1.57(-3.49%) |
Jan 14, 2021 | 44.77 | 45.40 | 44.40 | 45.13 | 1,204,421 | +1.00(+2.26%) |
Jan 13, 2021 | 44.30 | 44.56 | 43.66 | 44.13 | 1,141,474 | -0.51(-1.13%) |
Jan 12, 2021 | 44.32 | 45.35 | 43.43 | 44.64 | 1,525,406 | +0.43(+0.98%) |
Jan 11, 2021 | 42.78 | 44.29 | 42.20 | 44.21 | 1,221,606 | +1.02(+2.36%) |
Jan 08, 2021 | 44.25 | 44.25 | 42.23 | 43.19 | 2,483,045 | -1.13(-2.54%) |
Jan 07, 2021 | 43.65 | 45.30 | 43.39 | 44.31 | 2,632,939 | +1.31(+3.05%) |
Jan 06, 2021 | 40.61 | 43.47 | 40.19 | 43.00 | 3,688,506 | +4.34(+11.24%) |
Jan 05, 2021 | 38.01 | 38.87 | 37.71 | 38.66 | 1,522,450 | +0.60(+1.58%) |
Jan 04, 2021 | 38.19 | 38.66 | 37.34 | 38.05 | 1,833,405 | -0.45(-1.17%) |
Dec 31, 2020 | 38.51 | 38.51 | 38.51 | 821,765 | +0.20(+0.51%) | |
Dec 30, 2020 | 37.91 | 38.53 | 37.91 | 38.31 | 821,765 | +0.40(+1.05%) |
Dec 29, 2020 | 38.46 | 38.46 | 37.78 | 37.91 | 1,223,041 | -0.52(-1.36%) |
Dec 28, 2020 | 38.70 | 39.13 | 38.35 | 38.43 | 942,711 | +0.02(+0.05%) |
Dec 24, 2020 | 38.67 | 38.67 | 37.81 | 38.42 | 369,580 | -0.15(-0.39%) |
Dec 23, 2020 | 37.49 | 38.74 | 37.49 | 38.57 | 797,338 | +1.30(+3.50%) |
Dec 22, 2020 | 37.68 | 37.99 | 37.26 | 37.26 | 1,215,875 | -0.35(-0.92%) |
Dec 21, 2020 | 36.57 | 37.73 | 36.24 | 37.61 | 2,555,371 | +1.20(+3.29%) |
Dec 18, 2020 | 36.89 | 37.11 | 36.13 | 36.41 | 3,419,292 | -0.70(-1.89%) |
Dec 17, 2020 | 37.16 | 37.42 | 36.44 | 37.11 | 1,618,887 | +0.00(+0.00%) |
Dec 16, 2020 | 36.89 | 37.26 | 36.48 | 37.11 | 1,897,036 | +0.23(+0.62%) |
Dec 15, 2020 | 36.56 | 36.89 | 35.94 | 36.88 | 1,666,917 | +0.80(+2.21%) |
Dec 14, 2020 | 37.68 | 37.74 | 36.07 | 36.09 | 1,727,568 | -0.86(-2.33%) |
Dec 11, 2020 | 36.68 | 37.33 | 36.58 | 36.95 | 1,887,498 | -0.85(-2.25%) |
Dec 10, 2020 | 37.38 | 38.00 | 37.14 | 37.80 | 1,186,128 | -0.07(-0.19%) |
Dec 09, 2020 | 38.51 | 38.87 | 37.79 | 37.87 | 1,875,229 | -0.21(-0.56%) |
Dec 08, 2020 | 37.14 | 38.28 | 37.06 | 38.08 | 1,700,773 | +0.04(+0.12%) |
Dec 07, 2020 | 38.95 | 38.95 | 37.97 | 38.04 | 1,952,992 | -0.98(-2.51%) |
Dec 04, 2020 | 39.14 | 39.27 | 38.12 | 39.02 | 3,348,219 | +1.41(+3.76%) |
Dec 03, 2020 | 37.03 | 37.89 | 36.79 | 37.60 | 2,684,773 | +0.73(+1.97%) |
Dec 02, 2020 | 35.46 | 36.92 | 35.42 | 36.87 | 3,450,422 | +1.36(+3.82%) |
Dec 01, 2020 | 35.04 | 35.60 | 34.61 | 35.52 | 2,770,541 | +1.31(+3.84%) |
Nov 30, 2020 | 34.89 | 35.28 | 34.07 | 34.21 | 14,061,308 | -0.77(-2.20%) |
Nov 27, 2020 | 35.85 | 36.36 | 34.84 | 34.98 | 2,287,764 | -1.32(-3.64%) |
Nov 25, 2020 | 36.24 | 36.39 | 35.73 | 36.30 | 2,971,306 | -0.81(-2.17%) |
Nov 24, 2020 | 35.85 | 37.44 | 35.51 | 37.11 | 2,908,989 | +2.04(+5.81%) |
Nov 23, 2020 | 34.53 | 35.13 | 34.32 | 35.07 | 2,112,498 | +1.13(+3.33%) |
Nov 20, 2020 | 33.69 | 34.16 | 33.39 | 33.94 | 2,269,036 | -0.09(-0.27%) |
Nov 19, 2020 | 33.99 | 34.30 | 33.44 | 34.03 | 2,248,940 | -0.49(-1.41%) |
Nov 18, 2020 | 35.42 | 35.58 | 34.51 | 34.52 | 1,751,450 | -0.59(-1.67%) |
Nov 17, 2020 | 34.34 | 35.20 | 34.07 | 35.10 | 2,045,157 | -0.13(-0.38%) |
Nov 16, 2020 | 35.75 | 36.15 | 34.49 | 35.23 | 2,411,013 | +2.01(+6.06%) |
Nov 13, 2020 | 32.58 | 33.50 | 32.22 | 33.22 | 1,676,873 | +1.02(+3.17%) |
Nov 12, 2020 | 32.12 | 32.74 | 31.68 | 32.20 | 1,972,395 | -0.81(-2.44%) |
Nov 11, 2020 | 34.38 | 34.57 | 32.35 | 33.01 | 3,061,642 | -1.54(-4.46%) |
Nov 10, 2020 | 35.13 | 35.35 | 34.09 | 34.55 | 2,827,379 | -0.23(-0.66%) |
Nov 09, 2020 | 30.76 | 35.94 | 30.72 | 34.78 | 6,019,022 | +6.71(+23.88%) |
Nov 06, 2020 | 28.93 | 29.18 | 27.88 | 28.08 | 1,998,072 | -0.55(-1.93%) |
Nov 05, 2020 | 27.37 | 28.83 | 27.33 | 28.63 | 2,493,003 | +1.44(+5.30%) |
Nov 04, 2020 | 28.42 | 28.86 | 26.89 | 27.19 | 4,752,340 | -3.09(-10.21%) |
Nov 03, 2020 | 29.55 | 30.49 | 29.47 | 30.28 | 2,135,664 | +1.09(+3.75%) |
Nov 02, 2020 | 28.75 | 29.31 | 28.04 | 29.19 | 1,377,856 | +0.83(+2.93%) |
Oct 30, 2020 | 27.53 | 28.39 | 27.45 | 28.36 | 1,970,990 | +0.62(+2.25%) |
Oct 29, 2020 | 26.66 | 27.87 | 26.21 | 27.73 | 2,146,012 | +0.84(+3.14%) |
Oct 28, 2020 | 26.62 | 27.37 | 26.60 | 26.89 | 2,255,349 | -0.42(-1.54%) |
Oct 27, 2020 | 28.23 | 28.68 | 27.31 | 27.31 | 2,032,389 | -1.21(-4.25%) |
Oct 26, 2020 | 28.90 | 28.90 | 28.12 | 28.53 | 2,522,063 | -0.65(-2.23%) |
Oct 23, 2020 | 28.66 | 29.28 | 28.15 | 29.18 | 3,519,584 | +0.83(+2.95%) |
Oct 22, 2020 | 26.58 | 28.43 | 26.42 | 28.34 | 2,772,764 | +1.92(+7.29%) |
Oct 21, 2020 | 26.65 | 27.34 | 26.40 | 26.42 | 2,133,481 | -0.40(-1.51%) |
Oct 20, 2020 | 27.75 | 27.75 | 26.37 | 26.82 | 2,979,829 | +0.26(+0.99%) |
Oct 19, 2020 | 27.56 | 27.70 | 26.56 | 26.56 | 1,724,693 | -0.81(-2.95%) |
Oct 16, 2020 | 27.33 | 27.53 | 26.77 | 27.37 | 2,083,757 | -0.03(-0.10%) |
Oct 15, 2020 | 26.21 | 27.40 | 26.21 | 27.39 | 2,108,275 | +0.83(+3.11%) |
Oct 14, 2020 | 26.94 | 27.24 | 26.55 | 26.57 | 1,534,864 | -0.26(-0.98%) |
Oct 13, 2020 | 27.77 | 27.83 | 26.81 | 26.83 | 1,278,087 | -1.14(-4.08%) |
Oct 12, 2020 | 27.72 | 28.03 | 27.61 | 27.97 | 1,115,762 | +0.22(+0.81%) |
Oct 09, 2020 | 28.40 | 28.56 | 27.66 | 27.75 | 1,035,734 | -0.50(-1.76%) |
Oct 08, 2020 | 28.32 | 28.41 | 27.80 | 28.24 | 1,129,297 | -0.01(-0.03%) |
Oct 07, 2020 | 27.48 | 28.36 | 27.48 | 28.25 | 1,500,878 | +1.10(+4.05%) |
Oct 06, 2020 | 27.82 | 28.42 | 27.08 | 27.15 | 1,845,395 | -0.33(-1.22%) |
Oct 05, 2020 | 26.71 | 27.67 | 26.71 | 27.49 | 1,784,191 | +1.26(+4.79%) |
Oct 02, 2020 | 25.27 | 26.33 | 25.11 | 26.23 | 3,614,145 | +0.64(+2.51%) |
Oct 01, 2020 | 25.68 | 25.99 | 25.30 | 25.59 | 1,724,182 | -0.09(-0.34%) |
Sep 30, 2020 | 25.56 | 25.99 | 25.37 | 25.68 | 2,175,261 | +0.22(+0.86%) |
Sep 29, 2020 | 25.68 | 25.98 | 25.08 | 25.46 | 1,635,459 | -0.36(-1.40%) |
Sep 28, 2020 | 25.48 | 26.05 | 25.34 | 25.82 | 1,682,686 | +0.82(+3.27%) |
Sep 25, 2020 | 24.45 | 25.08 | 24.21 | 25.00 | 1,759,792 | +0.20(+0.82%) |
Sep 24, 2020 | 24.84 | 25.38 | 24.33 | 24.80 | 1,428,540 | -0.03(-0.11%) |
Sep 23, 2020 | 25.29 | 25.83 | 24.76 | 24.83 | 1,734,759 | -0.33(-1.29%) |
Sep 22, 2020 | 26.07 | 26.46 | 25.05 | 25.15 | 2,116,830 | -1.05(-3.99%) |
Sep 21, 2020 | 26.97 | 27.20 | 25.92 | 26.20 | 1,747,905 | -1.41(-5.12%) |
Sep 18, 2020 | 27.49 | 27.90 | 27.27 | 27.61 | 2,853,560 | -0.09(-0.32%) |
Sep 17, 2020 | 27.57 | 27.99 | 27.45 | 27.70 | 1,295,283 | -0.25(-0.91%) |
Sep 16, 2020 | 27.36 | 28.45 | 27.07 | 27.95 | 2,050,119 | +0.57(+2.09%) |
Sep 15, 2020 | 28.33 | 28.33 | 27.33 | 27.38 | 1,780,702 | -0.98(-3.44%) |
Sep 14, 2020 | 27.74 | 28.71 | 27.74 | 28.36 | 1,153,530 | +0.69(+2.49%) |
Sep 11, 2020 | 27.31 | 27.73 | 27.11 | 27.67 | 1,429,226 | +0.32(+1.17%) |
Sep 10, 2020 | 28.47 | 28.71 | 27.30 | 27.35 | 1,927,157 | -0.88(-3.11%) |
Sep 09, 2020 | 28.70 | 28.70 | 27.95 | 28.23 | 1,552,805 | -0.09(-0.31%) |
Sep 08, 2020 | 29.13 | 29.39 | 27.95 | 28.31 | 2,647,548 | -1.28(-4.34%) |
Sep 04, 2020 | 29.48 | 29.85 | 28.83 | 29.60 | 2,177,636 | +1.05(+3.66%) |
Sep 03, 2020 | 28.73 | 29.83 | 28.39 | 28.55 | 2,320,054 | +0.09(+0.31%) |
Sep 02, 2020 | 28.24 | 28.65 | 27.87 | 28.46 | 1,783,863 | +0.18(+0.64%) |
Sep 01, 2020 | 28.00 | 28.81 | 27.77 | 28.28 | 1,802,160 | +0.02(+0.08%) |
Aug 31, 2020 | 29.05 | 29.05 | 28.23 | 28.26 | 2,168,551 | -0.76(-2.60%) |
Aug 28, 2020 | 29.30 | 29.44 | 28.79 | 29.02 | 1,620,055 | -0.24(-0.81%) |
Aug 27, 2020 | 28.41 | 29.51 | 28.39 | 29.26 | 2,123,692 | +0.89(+3.13%) |
Aug 26, 2020 | 29.15 | 29.15 | 28.35 | 28.37 | 1,231,257 | -0.69(-2.36%) |
Aug 25, 2020 | 29.39 | 29.72 | 28.60 | 29.05 | 1,588,100 | +0.02(+0.06%) |
Aug 24, 2020 | 27.87 | 29.05 | 27.72 | 29.04 | 1,879,023 | +1.27(+4.59%) |
Aug 21, 2020 | 28.19 | 28.41 | 27.53 | 27.76 | 2,358,224 | -0.47(-1.68%) |
Aug 20, 2020 | 28.52 | 28.65 | 28.02 | 28.24 | 1,570,036 | -0.69(-2.37%) |
Aug 19, 2020 | 28.95 | 29.41 | 28.66 | 28.92 | 1,925,078 | +0.15(+0.52%) |
Aug 18, 2020 | 29.77 | 30.09 | 28.72 | 28.77 | 1,376,542 | -1.00(-3.36%) |
Aug 17, 2020 | 30.06 | 30.21 | 29.58 | 29.77 | 1,459,485 | -0.54(-1.77%) |
Aug 14, 2020 | 29.72 | 30.71 | 29.69 | 30.31 | 951,983 | +0.20(+0.67%) |
Aug 13, 2020 | 30.08 | 30.76 | 29.87 | 30.11 | 987,233 | -0.38(-1.24%) |
Aug 12, 2020 | 31.29 | 31.43 | 29.81 | 30.49 | 1,695,330 | -0.32(-1.03%) |
Aug 11, 2020 | 30.91 | 31.78 | 30.63 | 30.80 | 1,949,473 | +0.60(+1.99%) |
Aug 10, 2020 | 29.57 | 30.53 | 29.51 | 30.20 | 1,946,317 | +0.79(+2.69%) |
Aug 07, 2020 | 28.13 | 29.41 | 27.87 | 29.41 | 1,186,528 | +1.06(+3.75%) |
Aug 06, 2020 | 28.50 | 28.77 | 28.14 | 28.35 | 1,298,555 | -0.44(-1.51%) |
Aug 05, 2020 | 28.38 | 28.83 | 28.20 | 28.78 | 1,611,278 | +0.73(+2.61%) |
Aug 04, 2020 | 28.09 | 28.27 | 27.78 | 28.05 | 1,258,513 | -0.19(-0.68%) |
Aug 03, 2020 | 28.37 | 28.50 | 27.89 | 28.24 | 1,787,068 | -0.02(-0.06%) |
Jul 31, 2020 | 28.37 | 28.45 | 27.80 | 28.26 | 1,657,256 | -0.27(-0.95%) |
Jul 30, 2020 | 28.47 | 28.56 | 27.56 | 28.53 | 1,535,004 | -0.51(-1.77%) |
Jul 29, 2020 | 27.96 | 29.09 | 27.72 | 29.04 | 2,144,023 | +0.97(+3.44%) |
Jul 28, 2020 | 28.13 | 28.50 | 28.02 | 28.08 | 1,374,783 | -0.13(-0.46%) |
Jul 27, 2020 | 29.06 | 29.16 | 28.17 | 28.21 | 1,689,837 | -1.06(-3.63%) |
Jul 24, 2020 | 29.81 | 30.02 | 29.26 | 29.27 | 1,746,415 | -0.34(-1.15%) |
Jul 23, 2020 | 29.07 | 29.84 | 28.97 | 29.61 | 1,809,135 | +0.64(+2.22%) |
Jul 22, 2020 | 28.97 | 29.40 | 28.71 | 28.97 | 2,193,581 | -0.40(-1.36%) |
Jul 21, 2020 | 27.76 | 29.49 | 27.60 | 29.37 | 3,792,565 | +1.50(+5.37%) |
Jul 20, 2020 | 28.15 | 28.31 | 27.53 | 27.87 | 2,659,886 | -0.47(-1.66%) |
Jul 17, 2020 | 28.93 | 29.29 | 28.25 | 28.34 | 2,671,671 | -0.72(-2.49%) |
Jul 16, 2020 | 28.84 | 29.71 | 28.64 | 29.06 | 1,335,577 | -0.13(-0.43%) |
Jul 15, 2020 | 28.49 | 29.33 | 28.25 | 29.19 | 1,851,928 | +1.32(+4.73%) |
Jul 14, 2020 | 28.60 | 28.66 | 27.56 | 27.87 | 2,234,430 | -0.75(-2.62%) |
Jul 13, 2020 | 28.51 | 28.95 | 27.63 | 28.62 | 2,698,004 | +0.58(+2.08%) |
Jul 10, 2020 | 26.43 | 28.05 | 26.40 | 28.03 | 1,898,882 | +1.54(+5.81%) |
Jul 09, 2020 | 27.23 | 27.50 | 26.22 | 26.49 | 2,049,672 | -1.08(-3.91%) |
Jul 08, 2020 | 27.31 | 27.87 | 26.93 | 27.57 | 2,441,611 | +0.12(+0.44%) |
Jul 07, 2020 | 28.18 | 28.63 | 27.35 | 27.45 | 2,020,336 | -1.18(-4.13%) |
Jul 06, 2020 | 28.91 | 29.40 | 28.25 | 28.63 | 1,451,812 | +0.43(+1.51%) |
Jul 02, 2020 | 29.00 | 29.43 | 28.08 | 28.21 | 1,844,996 | -0.12(-0.43%) |
Jul 01, 2020 | 29.53 | 29.64 | 28.26 | 28.33 | 1,569,359 | -1.26(-4.26%) |
Jun 30, 2020 | 28.73 | 29.81 | 28.55 | 29.59 | 1,829,407 | +0.83(+2.87%) |
Jun 29, 2020 | 28.66 | 29.17 | 28.30 | 28.77 | 1,761,890 | +0.66(+2.35%) |
Jun 26, 2020 | 29.20 | 29.25 | 28.03 | 28.10 | 2,770,826 | -1.71(-5.72%) |
Jun 25, 2020 | 28.64 | 29.94 | 28.64 | 29.81 | 1,917,285 | +0.90(+3.10%) |
Jun 24, 2020 | 30.46 | 30.46 | 28.88 | 28.91 | 3,304,004 | -1.97(-6.37%) |
Jun 23, 2020 | 31.67 | 31.98 | 30.86 | 30.88 | 1,868,584 | -0.23(-0.73%) |
Jun 22, 2020 | 31.26 | 31.59 | 30.69 | 31.11 | 2,005,928 | -0.30(-0.94%) |
Jun 19, 2020 | 32.11 | 32.11 | 30.54 | 31.40 | 7,568,070 | -0.04(-0.14%) |
Jun 18, 2020 | 30.65 | 31.91 | 30.48 | 31.45 | 2,609,027 | +0.17(+0.56%) |
Jun 17, 2020 | 32.26 | 32.40 | 31.23 | 31.27 | 2,268,359 | -0.91(-2.81%) |
Jun 16, 2020 | 32.81 | 33.02 | 31.31 | 32.18 | 3,019,453 | +0.76(+2.41%) |
Jun 15, 2020 | 29.06 | 31.60 | 28.94 | 31.42 | 3,430,474 | +1.06(+3.50%) |
Jun 12, 2020 | 30.45 | 30.76 | 29.24 | 30.36 | 4,245,514 | +1.05(+3.59%) |
Jun 11, 2020 | 30.24 | 30.50 | 29.21 | 29.30 | 4,484,154 | -2.69(-8.41%) |
Jun 10, 2020 | 33.73 | 33.92 | 31.99 | 31.99 | 3,776,877 | -2.22(-6.48%) |
Jun 09, 2020 | 34.09 | 34.47 | 33.35 | 34.21 | 3,266,080 | -1.10(-3.12%) |
Jun 08, 2020 | 34.74 | 35.42 | 34.15 | 35.31 | 2,955,830 | +1.71(+5.08%) |
Jun 05, 2020 | 35.17 | 35.66 | 33.35 | 33.60 | 3,684,248 | +1.20(+3.71%) |
Jun 04, 2020 | 30.82 | 32.40 | 30.40 | 32.40 | 2,741,386 | +1.51(+4.90%) |
Jun 03, 2020 | 29.88 | 31.09 | 29.69 | 30.89 | 2,529,023 | +1.78(+6.10%) |
Jun 02, 2020 | 29.59 | 29.89 | 28.85 | 29.11 | 2,080,690 | +0.03(+0.09%) |
Jun 01, 2020 | 28.86 | 29.52 | 28.52 | 29.09 | 1,791,845 | +0.45(+1.56%) |
May 29, 2020 | 28.90 | 29.50 | 28.61 | 28.64 | 4,836,423 | -0.97(-3.28%) |
May 28, 2020 | 30.73 | 30.73 | 29.33 | 29.61 | 3,794,043 | -0.92(-3.02%) |
May 27, 2020 | 30.17 | 30.63 | 29.15 | 30.53 | 3,564,811 | +1.87(+6.53%) |
May 26, 2020 | 27.47 | 29.16 | 27.44 | 28.66 | 3,846,683 | +2.38(+9.08%) |
May 22, 2020 | 26.89 | 27.06 | 26.02 | 26.28 | 2,426,254 | -0.41(-1.53%) |
May 21, 2020 | 26.84 | 27.56 | 26.65 | 26.69 | 3,279,408 | -0.40(-1.48%) |
May 20, 2020 | 26.56 | 27.41 | 26.28 | 27.09 | 4,356,312 | +1.65(+6.50%) |
May 19, 2020 | 26.05 | 26.18 | 25.26 | 25.43 | 2,738,519 | -0.89(-3.37%) |
May 18, 2020 | 24.44 | 26.44 | 24.44 | 26.32 | 3,281,563 | +2.80(+11.92%) |
May 15, 2020 | 23.87 | 24.04 | 23.33 | 23.52 | 2,533,566 | -0.45(-1.89%) |
May 14, 2020 | 22.29 | 24.09 | 21.82 | 23.97 | 4,388,774 | +1.07(+4.67%) |
May 13, 2020 | 23.97 | 24.07 | 22.49 | 22.90 | 3,182,625 | -1.32(-5.46%) |
May 12, 2020 | 25.54 | 25.62 | 24.17 | 24.22 | 2,870,491 | -1.20(-4.72%) |
May 11, 2020 | 26.43 | 26.48 | 25.41 | 25.42 | 2,552,805 | -1.31(-4.92%) |
May 08, 2020 | 26.35 | 26.84 | 26.07 | 26.74 | 3,008,201 | +1.00(+3.89%) |
May 07, 2020 | 26.03 | 26.73 | 25.64 | 25.74 | 3,175,186 | +0.03(+0.10%) |
May 06, 2020 | 26.25 | 26.33 | 25.37 | 25.71 | 3,531,484 | -0.26(-0.99%) |
May 05, 2020 | 26.77 | 27.01 | 25.94 | 25.97 | 3,886,461 | -0.42(-1.60%) |
May 04, 2020 | 26.26 | 26.54 | 25.97 | 26.39 | 3,613,900 | -0.20(-0.74%) |