Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 57.09 | 57.38 | 56.09 | 56.29 | 21,187,888 | -1.03(-1.79%) |
Mar 30, 2021 | 55.44 | 57.43 | 55.25 | 57.31 | 20,009,024 | +2.52(+4.59%) |
Mar 29, 2021 | 54.93 | 56.03 | 54.60 | 54.80 | 16,389,143 | -0.57(-1.03%) |
Mar 26, 2021 | 55.84 | 56.17 | 54.21 | 55.36 | 16,700,121 | -0.08(-0.14%) |
Mar 25, 2021 | 53.48 | 55.66 | 53.14 | 55.44 | 16,512,683 | +0.77(+1.42%) |
Mar 24, 2021 | 55.52 | 56.31 | 54.57 | 54.67 | 20,985,506 | -0.34(-0.62%) |
Mar 23, 2021 | 55.83 | 56.58 | 54.57 | 55.01 | 21,710,754 | -1.90(-3.34%) |
Mar 22, 2021 | 57.55 | 57.73 | 55.35 | 56.91 | 30,707,510 | -1.68(-2.88%) |
Mar 19, 2021 | 58.13 | 59.09 | 56.99 | 58.60 | 23,833,312 | +0.54(+0.93%) |
Mar 18, 2021 | 58.83 | 60.97 | 57.68 | 58.06 | 35,545,508 | -0.76(-1.30%) |
Mar 17, 2021 | 56.07 | 58.89 | 55.98 | 58.82 | 24,222,710 | +2.87(+5.13%) |
Mar 16, 2021 | 57.17 | 57.37 | 55.64 | 55.95 | 16,502,479 | -0.80(-1.42%) |
Mar 15, 2021 | 58.10 | 58.10 | 56.04 | 56.76 | 20,132,614 | -1.29(-2.23%) |
Mar 12, 2021 | 54.86 | 58.40 | 54.56 | 58.05 | 30,451,986 | +2.87(+5.20%) |
Mar 11, 2021 | 55.71 | 56.00 | 54.80 | 55.18 | 20,635,428 | -0.49(-0.88%) |
Mar 10, 2021 | 53.91 | 55.79 | 53.76 | 55.67 | 23,220,892 | +2.14(+3.99%) |
Mar 09, 2021 | 54.23 | 54.30 | 52.93 | 53.53 | 18,251,448 | -0.32(-0.60%) |
Mar 08, 2021 | 53.18 | 55.05 | 52.64 | 53.86 | 24,937,360 | +1.20(+2.29%) |
Mar 05, 2021 | 51.52 | 52.89 | 49.45 | 52.65 | 25,715,480 | +1.88(+3.70%) |
Mar 04, 2021 | 51.91 | 53.07 | 49.22 | 50.77 | 26,714,490 | -0.82(-1.59%) |
Mar 03, 2021 | 53.39 | 53.76 | 51.58 | 51.59 | 20,046,278 | -1.41(-2.66%) |
Mar 02, 2021 | 51.52 | 54.16 | 51.12 | 53.00 | 36,984,448 | +1.54(+2.99%) |
Mar 01, 2021 | 51.34 | 51.74 | 50.76 | 51.47 | 15,691,015 | +1.19(+2.36%) |
Feb 26, 2021 | 49.83 | 50.67 | 48.90 | 50.28 | 17,482,410 | +0.72(+1.44%) |
Feb 25, 2021 | 51.62 | 51.85 | 49.52 | 49.57 | 21,015,756 | -2.25(-4.35%) |
Feb 24, 2021 | 50.89 | 52.12 | 50.24 | 51.82 | 18,732,092 | +1.75(+3.50%) |
Feb 23, 2021 | 49.94 | 50.33 | 48.34 | 50.07 | 21,635,464 | -0.85(-1.67%) |
Feb 22, 2021 | 50.94 | 51.85 | 50.82 | 50.92 | 14,777,574 | -0.58(-1.12%) |
Feb 19, 2021 | 51.43 | 52.20 | 51.15 | 51.50 | 15,674,663 | +0.40(+0.79%) |
Feb 18, 2021 | 51.49 | 51.54 | 50.55 | 51.09 | 17,970,032 | -0.72(-1.38%) |
Feb 17, 2021 | 51.76 | 52.24 | 51.02 | 51.81 | 14,592,562 | -0.56(-1.07%) |
Feb 16, 2021 | 52.61 | 52.89 | 52.13 | 52.37 | 18,908,352 | -0.14(-0.26%) |
Feb 12, 2021 | 51.92 | 53.08 | 51.88 | 52.50 | 15,636,993 | +0.10(+0.19%) |
Feb 11, 2021 | 52.51 | 52.70 | 51.28 | 52.41 | 30,468,462 | -1.35(-2.51%) |
Feb 10, 2021 | 54.47 | 54.55 | 51.44 | 53.76 | 56,417,872 | -1.16(-2.10%) |
Feb 09, 2021 | 55.38 | 55.78 | 54.60 | 54.91 | 25,600,710 | -0.80(-1.44%) |
Feb 08, 2021 | 54.86 | 55.88 | 54.53 | 55.72 | 27,500,474 | +2.42(+4.54%) |
Feb 05, 2021 | 53.70 | 53.92 | 53.04 | 53.30 | 17,610,018 | +0.27(+0.52%) |
Feb 04, 2021 | 52.25 | 53.44 | 51.89 | 53.02 | 19,620,226 | -0.12(-0.22%) |
Feb 03, 2021 | 52.21 | 53.92 | 52.10 | 53.14 | 31,299,728 | +1.50(+2.90%) |
Feb 02, 2021 | 51.23 | 51.90 | 50.90 | 51.64 | 20,805,466 | +1.19(+2.35%) |
Feb 01, 2021 | 50.41 | 50.89 | 49.41 | 50.46 | 21,868,432 | +0.81(+1.64%) |
Jan 29, 2021 | 49.81 | 50.72 | 48.94 | 49.64 | 27,018,920 | -0.35(-0.71%) |
Jan 28, 2021 | 48.86 | 51.92 | 48.55 | 50.00 | 38,275,624 | +1.67(+3.45%) |
Jan 27, 2021 | 49.76 | 49.82 | 47.71 | 48.33 | 39,046,472 | -2.64(-5.19%) |
Jan 26, 2021 | 52.30 | 52.48 | 50.75 | 50.98 | 22,071,488 | -1.32(-2.53%) |
Jan 25, 2021 | 53.83 | 54.03 | 49.98 | 52.30 | 40,617,604 | -1.97(-3.63%) |
Jan 22, 2021 | 53.39 | 54.63 | 53.16 | 54.27 | 24,394,072 | +0.31(+0.58%) |
Jan 21, 2021 | 55.18 | 55.81 | 53.64 | 53.95 | 40,670,432 | -0.76(-1.40%) |
Jan 20, 2021 | 55.08 | 55.44 | 53.73 | 54.72 | 48,288,664 | +1.00(+1.86%) |
Jan 19, 2021 | 52.59 | 54.01 | 51.19 | 53.72 | 65,345,164 | +4.77(+9.75%) |
Jan 15, 2021 | 50.25 | 50.35 | 48.25 | 48.95 | 25,821,448 | -1.53(-3.03%) |
Jan 14, 2021 | 48.49 | 50.81 | 48.32 | 50.48 | 37,498,812 | +2.74(+5.75%) |
Jan 13, 2021 | 49.74 | 49.93 | 47.08 | 47.73 | 50,203,324 | +0.89(+1.90%) |
Jan 12, 2021 | 45.35 | 47.95 | 44.72 | 46.84 | 64,953,172 | +2.75(+6.24%) |
Jan 11, 2021 | 42.13 | 44.35 | 41.76 | 44.09 | 26,403,770 | +1.91(+4.53%) |
Jan 08, 2021 | 42.42 | 42.60 | 41.45 | 42.18 | 18,810,656 | -0.25(-0.60%) |
Jan 07, 2021 | 43.08 | 43.08 | 42.08 | 42.43 | 13,896,796 | +0.33(+0.79%) |
Jan 06, 2021 | 41.06 | 42.95 | 41.00 | 42.10 | 23,144,566 | +1.29(+3.17%) |
Jan 05, 2021 | 39.24 | 40.98 | 39.22 | 40.81 | 18,397,872 | +1.13(+2.84%) |
Jan 04, 2021 | 41.09 | 41.26 | 39.32 | 39.68 | 16,092,899 | -1.11(-2.71%) |
Dec 31, 2020 | 40.79 | 40.79 | 40.79 | 6,624,757 | -0.20(-0.48%) | |
Dec 30, 2020 | 40.80 | 41.34 | 40.72 | 40.98 | 6,624,757 | +0.26(+0.65%) |
Dec 29, 2020 | 41.03 | 41.27 | 40.52 | 40.72 | 8,148,172 | -0.09(-0.22%) |
Dec 28, 2020 | 41.14 | 41.33 | 40.78 | 40.81 | 10,653,663 | +0.08(+0.19%) |
Dec 24, 2020 | 41.20 | 41.34 | 40.36 | 40.73 | 7,988,572 | -0.85(-2.05%) |
Dec 23, 2020 | 40.34 | 42.01 | 40.26 | 41.58 | 17,930,222 | +1.52(+3.79%) |
Dec 22, 2020 | 40.50 | 40.55 | 39.72 | 40.06 | 10,779,511 | -0.30(-0.75%) |
Dec 21, 2020 | 39.44 | 40.65 | 39.24 | 40.37 | 15,840,913 | +0.20(+0.49%) |
Dec 18, 2020 | 41.16 | 41.19 | 39.76 | 40.17 | 22,263,222 | -1.00(-2.43%) |
Dec 17, 2020 | 40.86 | 41.17 | 40.58 | 41.17 | 12,321,481 | +0.60(+1.47%) |
Dec 16, 2020 | 40.94 | 41.01 | 39.98 | 40.57 | 15,432,866 | -0.24(-0.58%) |
Dec 15, 2020 | 41.13 | 41.30 | 40.47 | 40.81 | 12,771,982 | +0.04(+0.10%) |
Dec 14, 2020 | 41.62 | 41.67 | 40.57 | 40.77 | 10,195,214 | -0.29(-0.72%) |
Dec 11, 2020 | 41.61 | 41.81 | 40.77 | 41.06 | 15,880,163 | -0.93(-2.22%) |
Dec 10, 2020 | 42.93 | 42.98 | 41.59 | 41.99 | 18,567,596 | -1.53(-3.51%) |
Dec 09, 2020 | 43.23 | 43.64 | 43.01 | 43.52 | 12,725,099 | +0.62(+1.44%) |
Dec 08, 2020 | 42.83 | 43.28 | 42.53 | 42.90 | 10,363,676 | -0.50(-1.15%) |
Dec 07, 2020 | 43.49 | 43.49 | 42.69 | 43.40 | 9,390,171 | -0.09(-0.20%) |
Dec 04, 2020 | 43.49 | 43.82 | 43.23 | 43.49 | 12,143,390 | +0.30(+0.70%) |
Dec 03, 2020 | 43.87 | 43.95 | 43.06 | 43.19 | 13,692,166 | -0.48(-1.10%) |
Dec 02, 2020 | 43.10 | 43.69 | 42.78 | 43.67 | 11,503,300 | -0.10(-0.22%) |
Dec 01, 2020 | 43.86 | 44.52 | 43.10 | 43.77 | 13,255,253 | +0.82(+1.92%) |
Nov 30, 2020 | 44.04 | 44.39 | 42.73 | 42.94 | 22,031,534 | -1.20(-2.71%) |
Nov 27, 2020 | 44.42 | 44.66 | 43.84 | 44.14 | 7,685,784 | -0.39(-0.88%) |
Nov 25, 2020 | 44.68 | 45.12 | 43.73 | 44.53 | 16,458,585 | -0.98(-2.15%) |
Nov 24, 2020 | 44.97 | 45.76 | 44.15 | 45.51 | 20,446,390 | +1.02(+2.29%) |
Nov 23, 2020 | 43.06 | 44.24 | 42.67 | 44.49 | 22,957,282 | +2.33(+5.53%) |
Nov 20, 2020 | 41.94 | 42.43 | 41.50 | 42.16 | 17,240,158 | +0.53(+1.27%) |
Nov 19, 2020 | 41.74 | 42.31 | 41.32 | 41.63 | 17,543,528 | -0.22(-0.51%) |
Nov 18, 2020 | 41.33 | 43.23 | 41.20 | 41.85 | 28,185,940 | +0.72(+1.76%) |
Nov 17, 2020 | 40.99 | 41.67 | 40.30 | 41.12 | 16,407,791 | -0.15(-0.36%) |
Nov 16, 2020 | 40.92 | 41.29 | 40.08 | 41.27 | 17,022,000 | +0.92(+2.28%) |
Nov 13, 2020 | 38.88 | 40.48 | 38.79 | 40.35 | 15,334,715 | +1.83(+4.76%) |
Nov 12, 2020 | 39.29 | 39.42 | 38.02 | 38.52 | 20,663,716 | -1.21(-3.06%) |
Nov 11, 2020 | 40.45 | 40.92 | 39.29 | 39.73 | 20,236,740 | -1.82(-4.38%) |
Nov 10, 2020 | 38.94 | 40.74 | 38.75 | 41.55 | 27,194,602 | +3.39(+8.88%) |
Nov 09, 2020 | 37.93 | 38.91 | 37.84 | 38.16 | 22,532,938 | +1.46(+3.98%) |
Nov 06, 2020 | 36.73 | 37.36 | 36.25 | 36.70 | 18,466,626 | +0.32(+0.89%) |
Nov 05, 2020 | 36.15 | 36.49 | 34.62 | 36.38 | 35,483,372 | +1.86(+5.39%) |
Nov 04, 2020 | 34.59 | 35.04 | 33.53 | 34.52 | 15,014,701 | -0.11(-0.31%) |
Nov 03, 2020 | 34.38 | 35.25 | 34.18 | 34.63 | 11,662,101 | +0.78(+2.32%) |
Nov 02, 2020 | 34.40 | 34.66 | 33.68 | 33.84 | 14,943,307 | +0.02(+0.06%) |
Oct 30, 2020 | 33.76 | 34.31 | 33.27 | 33.82 | 13,347,397 | -0.35(-1.03%) |
Oct 29, 2020 | 33.80 | 34.93 | 33.66 | 34.18 | 14,526,146 | +0.78(+2.35%) |
Oct 28, 2020 | 33.04 | 33.92 | 32.86 | 33.39 | 15,320,604 | -0.55(-1.62%) |
Oct 27, 2020 | 34.82 | 35.12 | 34.04 | 33.94 | 11,398,578 | -1.15(-3.27%) |
Oct 26, 2020 | 35.53 | 35.69 | 34.48 | 35.09 | 15,763,008 | -0.99(-2.74%) |
Oct 23, 2020 | 36.72 | 37.25 | 36.03 | 36.08 | 16,636,317 | -0.57(-1.55%) |
Oct 22, 2020 | 35.17 | 36.66 | 35.15 | 36.65 | 23,769,446 | +1.61(+4.58%) |
Oct 21, 2020 | 35.36 | 35.54 | 34.41 | 35.04 | 23,749,772 | +0.17(+0.48%) |
Oct 20, 2020 | 33.27 | 35.63 | 33.08 | 34.87 | 39,408,360 | +2.20(+6.75%) |
Oct 19, 2020 | 32.82 | 33.18 | 32.37 | 32.67 | 10,742,477 | -0.10(-0.30%) |
Oct 16, 2020 | 32.21 | 32.79 | 32.01 | 32.77 | 12,205,560 | +0.84(+2.64%) |
Oct 15, 2020 | 30.36 | 32.02 | 30.32 | 31.92 | 12,071,187 | +0.90(+2.90%) |
Oct 14, 2020 | 31.42 | 31.58 | 30.89 | 31.02 | 8,184,147 | -0.20(-0.63%) |
Oct 13, 2020 | 31.47 | 31.62 | 30.83 | 31.22 | 8,005,263 | -0.33(-1.06%) |
Oct 12, 2020 | 31.70 | 32.00 | 31.46 | 31.55 | 7,076,610 | +0.05(+0.16%) |
Oct 09, 2020 | 31.64 | 32.01 | 31.36 | 31.50 | 9,607,970 | -0.05(-0.16%) |
Oct 08, 2020 | 31.25 | 31.96 | 31.15 | 31.55 | 17,684,096 | +0.58(+1.87%) |
Oct 07, 2020 | 30.22 | 31.11 | 30.18 | 30.97 | 12,040,266 | +1.20(+4.01%) |
Oct 06, 2020 | 30.63 | 30.81 | 29.68 | 29.78 | 10,506,132 | -0.55(-1.81%) |
Oct 05, 2020 | 30.22 | 30.65 | 30.17 | 30.33 | 8,484,767 | +0.49(+1.64%) |
Oct 02, 2020 | 29.04 | 30.27 | 28.99 | 29.84 | 9,671,672 | +0.08(+0.26%) |
Oct 01, 2020 | 28.92 | 29.89 | 28.55 | 29.76 | 15,366,052 | +0.77(+2.67%) |
Sep 30, 2020 | 28.30 | 29.21 | 28.30 | 28.99 | 11,761,533 | +0.83(+2.96%) |
Sep 29, 2020 | 28.67 | 28.80 | 27.92 | 28.15 | 7,590,127 | -0.69(-2.38%) |
Sep 28, 2020 | 29.21 | 29.43 | 28.78 | 28.84 | 8,568,344 | +0.43(+1.52%) |
Sep 25, 2020 | 28.27 | 28.62 | 27.98 | 28.41 | 9,545,493 | -0.11(-0.38%) |
Sep 24, 2020 | 28.46 | 28.98 | 27.66 | 28.52 | 12,651,431 | -0.23(-0.78%) |
Sep 23, 2020 | 28.89 | 29.38 | 28.60 | 28.74 | 11,125,000 | -0.10(-0.34%) |
Sep 22, 2020 | 29.24 | 29.74 | 28.73 | 28.84 | 11,334,196 | -0.55(-1.87%) |
Sep 21, 2020 | 29.68 | 29.80 | 28.56 | 29.39 | 21,004,760 | -1.47(-4.76%) |
Sep 18, 2020 | 31.20 | 31.39 | 30.72 | 30.86 | 15,354,724 | -0.41(-1.32%) |
Sep 17, 2020 | 30.67 | 31.30 | 30.32 | 31.27 | 11,696,594 | +0.13(+0.41%) |
Sep 16, 2020 | 32.01 | 32.12 | 31.09 | 31.14 | 16,742,438 | +0.21(+0.66%) |
Sep 15, 2020 | 30.72 | 32.46 | 30.20 | 30.93 | 21,535,488 | +0.39(+1.28%) |
Sep 14, 2020 | 30.09 | 30.91 | 29.91 | 30.54 | 12,214,630 | +0.71(+2.36%) |
Sep 11, 2020 | 29.68 | 29.95 | 29.26 | 29.84 | 13,923,165 | +0.28(+0.96%) |
Sep 10, 2020 | 31.17 | 31.23 | 29.52 | 29.55 | 25,344,790 | -1.74(-5.57%) |
Sep 09, 2020 | 31.45 | 32.08 | 31.08 | 31.30 | 22,840,088 | -0.42(-1.33%) |
Sep 08, 2020 | 31.07 | 32.65 | 30.42 | 31.72 | 53,062,584 | +2.33(+7.93%) |
Sep 04, 2020 | 29.32 | 29.75 | 28.75 | 29.39 | 14,110,290 | +0.51(+1.76%) |
Sep 03, 2020 | 30.30 | 30.88 | 28.53 | 28.88 | 22,820,968 | -1.45(-4.78%) |
Sep 02, 2020 | 29.24 | 30.45 | 29.19 | 30.33 | 16,581,977 | +1.15(+3.93%) |
Sep 01, 2020 | 28.93 | 29.24 | 28.74 | 29.18 | 9,199,136 | +0.16(+0.54%) |
Aug 31, 2020 | 29.41 | 29.57 | 29.00 | 29.02 | 9,779,722 | -0.38(-1.30%) |
Aug 28, 2020 | 29.25 | 29.61 | 29.03 | 29.41 | 9,371,640 | +0.32(+1.11%) |
Aug 27, 2020 | 29.00 | 29.62 | 28.92 | 29.08 | 8,926,480 | +0.21(+0.71%) |
Aug 26, 2020 | 29.17 | 29.22 | 28.52 | 28.88 | 9,942,698 | -0.21(-0.71%) |
Aug 25, 2020 | 29.78 | 30.10 | 28.88 | 29.08 | 13,271,705 | -0.61(-2.05%) |
Aug 24, 2020 | 28.68 | 30.12 | 28.40 | 29.69 | 20,554,804 | +1.71(+6.13%) |
Aug 21, 2020 | 28.15 | 28.36 | 27.85 | 27.98 | 10,046,534 | -0.26(-0.94%) |
Aug 20, 2020 | 28.11 | 28.57 | 28.05 | 28.24 | 9,880,057 | -0.38(-1.33%) |
Aug 19, 2020 | 29.04 | 29.42 | 28.49 | 28.62 | 14,805,288 | -0.61(-2.08%) |
Aug 18, 2020 | 29.93 | 30.48 | 29.18 | 29.23 | 23,581,708 | -0.17(-0.57%) |
Aug 17, 2020 | 28.02 | 30.14 | 27.85 | 29.40 | 34,519,408 | +2.11(+7.72%) |
Aug 14, 2020 | 26.73 | 27.55 | 26.60 | 27.29 | 8,766,880 | +0.30(+1.13%) |
Aug 13, 2020 | 27.16 | 27.64 | 26.94 | 26.99 | 7,743,684 | -0.47(-1.71%) |
Aug 12, 2020 | 28.40 | 29.14 | 27.21 | 27.46 | 10,271,912 | -0.48(-1.72%) |
Aug 11, 2020 | 27.89 | 28.75 | 27.85 | 27.94 | 17,619,124 | +0.53(+1.93%) |
Aug 10, 2020 | 26.36 | 27.49 | 26.31 | 27.41 | 11,079,955 | +1.23(+4.72%) |
Aug 07, 2020 | 25.94 | 26.26 | 25.64 | 26.17 | 8,206,425 | +0.10(+0.38%) |
Aug 06, 2020 | 25.64 | 26.63 | 25.62 | 26.08 | 14,460,762 | +0.28(+1.10%) |
Aug 05, 2020 | 25.66 | 25.81 | 25.35 | 25.79 | 9,445,391 | +0.52(+2.05%) |
Aug 04, 2020 | 25.34 | 25.50 | 24.99 | 25.27 | 15,934,470 | +0.16(+0.62%) |
Aug 03, 2020 | 24.55 | 25.24 | 24.31 | 25.12 | 10,660,190 | +0.73(+3.01%) |
Jul 31, 2020 | 24.61 | 24.64 | 23.94 | 24.38 | 18,155,364 | -0.30(-1.23%) |
Jul 30, 2020 | 24.62 | 24.94 | 24.51 | 24.68 | 16,341,829 | -0.68(-2.67%) |
Jul 29, 2020 | 26.49 | 26.50 | 24.42 | 25.36 | 29,389,224 | -0.43(-1.67%) |
Jul 28, 2020 | 25.25 | 26.20 | 25.16 | 25.79 | 13,117,972 | +0.62(+2.45%) |
Jul 27, 2020 | 25.35 | 25.39 | 24.79 | 25.17 | 16,942,752 | -0.54(-2.10%) |
Jul 24, 2020 | 26.06 | 26.33 | 25.58 | 25.71 | 8,763,919 | -0.50(-1.91%) |
Jul 23, 2020 | 25.90 | 26.77 | 25.79 | 26.21 | 13,935,666 | +0.45(+1.75%) |
Jul 22, 2020 | 25.34 | 25.96 | 25.27 | 25.76 | 10,924,910 | +0.15(+0.57%) |
Jul 21, 2020 | 25.64 | 25.94 | 25.44 | 25.62 | 9,942,472 | +0.14(+0.54%) |
Jul 20, 2020 | 25.67 | 26.00 | 25.24 | 25.48 | 8,843,090 | -0.43(-1.66%) |
Jul 17, 2020 | 26.44 | 26.45 | 25.71 | 25.91 | 8,412,946 | -0.39(-1.49%) |
Jul 16, 2020 | 25.81 | 26.62 | 25.72 | 26.30 | 9,939,290 | -0.03(-0.11%) |
Jul 15, 2020 | 25.78 | 26.48 | 25.60 | 26.33 | 15,202,945 | +1.21(+4.84%) |
Jul 14, 2020 | 24.54 | 25.31 | 24.17 | 25.12 | 16,810,636 | +0.76(+3.14%) |
Jul 13, 2020 | 24.15 | 24.68 | 23.87 | 24.35 | 15,074,060 | +0.46(+1.93%) |
Jul 10, 2020 | 23.07 | 23.90 | 22.85 | 23.89 | 15,986,741 | +0.95(+4.14%) |
Jul 09, 2020 | 24.25 | 24.32 | 22.85 | 22.94 | 18,143,048 | -1.49(-6.09%) |
Jul 08, 2020 | 24.68 | 24.73 | 24.17 | 24.43 | 11,342,486 | -0.19(-0.76%) |
Jul 07, 2020 | 25.07 | 25.11 | 24.55 | 24.62 | 12,194,808 | -0.59(-2.33%) |
Jul 06, 2020 | 25.43 | 25.51 | 24.91 | 25.20 | 9,363,440 | +0.48(+1.94%) |
Jul 02, 2020 | 25.10 | 25.32 | 24.57 | 24.72 | 22,665,442 | +0.27(+1.12%) |
Jul 01, 2020 | 24.78 | 25.40 | 24.42 | 24.45 | 12,207,495 | -0.33(-1.34%) |
Jun 30, 2020 | 24.58 | 25.07 | 24.23 | 24.78 | 14,620,089 | +0.00(+0.00%) |
Jun 29, 2020 | 24.20 | 24.83 | 23.98 | 24.78 | 10,217,352 | +0.82(+3.43%) |
Jun 26, 2020 | 24.49 | 24.60 | 23.75 | 23.96 | 16,820,584 | -0.75(-3.05%) |
Jun 25, 2020 | 24.49 | 24.77 | 24.03 | 24.71 | 14,624,190 | -0.05(-0.20%) |
Jun 24, 2020 | 25.32 | 25.45 | 24.50 | 24.76 | 15,195,075 | -0.95(-3.70%) |
Jun 23, 2020 | 26.20 | 26.30 | 25.69 | 25.71 | 12,708,339 | -0.12(-0.45%) |
Jun 22, 2020 | 26.06 | 26.10 | 25.32 | 25.83 | 13,344,316 | -0.22(-0.83%) |
Jun 19, 2020 | 27.17 | 27.26 | 25.79 | 26.05 | 28,462,116 | -0.49(-1.85%) |
Jun 18, 2020 | 26.35 | 26.99 | 26.16 | 26.54 | 11,309,020 | -0.07(-0.26%) |
Jun 17, 2020 | 27.21 | 27.48 | 26.58 | 26.60 | 11,349,363 | -0.61(-2.23%) |
Jun 16, 2020 | 28.52 | 28.58 | 26.92 | 27.21 | 17,822,624 | +0.01(+0.04%) |
Jun 15, 2020 | 26.07 | 27.53 | 26.03 | 27.20 | 15,623,898 | -0.19(-0.68%) |
Jun 12, 2020 | 28.13 | 28.37 | 26.52 | 27.39 | 22,037,610 | +1.43(+5.51%) |
Jun 11, 2020 | 26.08 | 27.23 | 25.75 | 25.96 | 19,501,896 | -2.20(-7.83%) |
Jun 10, 2020 | 29.19 | 29.23 | 27.84 | 28.16 | 15,970,256 | -1.09(-3.72%) |
Jun 09, 2020 | 28.80 | 29.60 | 28.12 | 29.25 | 17,296,876 | -0.80(-2.67%) |
Jun 08, 2020 | 30.58 | 31.01 | 29.97 | 30.05 | 15,548,849 | +0.07(+0.23%) |
Jun 05, 2020 | 30.37 | 30.51 | 29.20 | 29.98 | 30,032,410 | +1.42(+4.97%) |
Jun 04, 2020 | 28.27 | 28.83 | 27.94 | 28.56 | 16,666,791 | +0.09(+0.31%) |
Jun 03, 2020 | 27.84 | 28.53 | 27.67 | 28.48 | 17,176,844 | +1.63(+6.06%) |
Jun 02, 2020 | 26.76 | 27.05 | 26.39 | 26.85 | 11,178,855 | +0.46(+1.74%) |
Jun 01, 2020 | 25.46 | 26.66 | 25.38 | 26.39 | 10,689,432 | +1.04(+4.10%) |
May 29, 2020 | 25.81 | 26.03 | 25.16 | 25.35 | 22,687,084 | -0.78(-3.00%) |
May 28, 2020 | 27.29 | 27.37 | 26.06 | 26.13 | 11,895,380 | -1.09(-3.99%) |
May 27, 2020 | 27.95 | 28.24 | 26.36 | 27.22 | 15,338,082 | +0.38(+1.42%) |
May 26, 2020 | 27.25 | 27.32 | 26.69 | 26.84 | 19,258,714 | +1.39(+5.47%) |
May 22, 2020 | 25.46 | 25.69 | 24.70 | 25.45 | 14,616,026 | +0.18(+0.70%) |
May 21, 2020 | 24.77 | 25.49 | 24.69 | 25.27 | 14,617,556 | +0.31(+1.26%) |
May 20, 2020 | 24.79 | 25.36 | 24.70 | 24.96 | 14,344,074 | +0.77(+3.20%) |
May 19, 2020 | 24.24 | 25.17 | 23.79 | 24.19 | 18,857,784 | -0.12(-0.48%) |
May 18, 2020 | 23.51 | 24.68 | 23.51 | 24.30 | 23,770,622 | +2.14(+9.63%) |
May 15, 2020 | 21.52 | 22.22 | 21.38 | 22.17 | 14,517,921 | +0.31(+1.43%) |
May 14, 2020 | 20.24 | 21.88 | 20.07 | 21.85 | 15,950,355 | +0.83(+3.96%) |
May 13, 2020 | 21.98 | 21.99 | 20.70 | 21.02 | 17,179,168 | -1.08(-4.88%) |
May 12, 2020 | 22.52 | 22.79 | 22.09 | 22.10 | 12,421,537 | -0.24(-1.05%) |
May 11, 2020 | 22.77 | 22.91 | 22.13 | 22.33 | 17,097,280 | -1.11(-4.72%) |
May 08, 2020 | 22.60 | 23.51 | 22.58 | 23.44 | 16,907,868 | +1.46(+6.64%) |
May 07, 2020 | 21.73 | 22.51 | 21.58 | 21.98 | 17,335,738 | +0.54(+2.51%) |
May 06, 2020 | 22.58 | 23.17 | 21.38 | 21.44 | 35,146,704 | +0.62(+2.96%) |
May 05, 2020 | 20.82 | 21.52 | 20.69 | 20.83 | 18,164,450 | +0.50(+2.46%) |
May 04, 2020 | 20.03 | 20.45 | 19.71 | 20.33 | 16,522,662 | -0.15(-0.72%) |
May 01, 2020 | 21.21 | 21.32 | 20.37 | 20.47 | 18,247,344 | -1.36(-6.24%) |
Apr 30, 2020 | 22.96 | 22.96 | 21.80 | 21.83 | 15,587,721 | -1.46(-6.27%) |
Apr 29, 2020 | 22.29 | 24.07 | 22.22 | 23.29 | 24,026,910 | +1.57(+7.21%) |
Apr 28, 2020 | 22.71 | 22.92 | 21.65 | 21.73 | 22,544,510 | -0.26(-1.20%) |
Apr 27, 2020 | 21.08 | 22.11 | 20.71 | 21.99 | 20,658,438 | +0.49(+2.28%) |
Apr 24, 2020 | 21.27 | 21.79 | 21.10 | 21.50 | 12,241,597 | +0.42(+2.00%) |
Apr 23, 2020 | 21.11 | 21.61 | 21.00 | 21.08 | 10,894,264 | +0.22(+1.03%) |
Apr 22, 2020 | 21.21 | 21.33 | 20.64 | 20.86 | 9,748,169 | +0.06(+0.28%) |
Apr 21, 2020 | 20.84 | 21.44 | 20.55 | 20.81 | 13,788,314 | -1.12(-5.09%) |
Apr 20, 2020 | 21.28 | 22.18 | 21.00 | 21.92 | 16,243,886 | -0.10(-0.44%) |
Apr 17, 2020 | 21.47 | 22.08 | 21.38 | 22.02 | 17,524,368 | +1.58(+7.71%) |
Apr 16, 2020 | 21.20 | 21.21 | 20.14 | 20.44 | 11,720,285 | -0.77(-3.65%) |
Apr 15, 2020 | 21.47 | 21.81 | 21.03 | 21.22 | 13,023,064 | -1.29(-5.74%) |
Apr 14, 2020 | 23.12 | 23.28 | 22.21 | 22.51 | 12,913,810 | -0.03(-0.13%) |
Apr 13, 2020 | 23.55 | 23.61 | 22.26 | 22.54 | 15,110,531 | -1.03(-4.36%) |
Apr 09, 2020 | 23.67 | 24.48 | 23.10 | 23.57 | 22,959,656 | +0.91(+4.02%) |
Apr 08, 2020 | 21.30 | 23.12 | 21.03 | 22.66 | 24,266,146 | +1.79(+8.59%) |
Apr 07, 2020 | 20.84 | 21.76 | 20.29 | 20.86 | 31,026,078 | +1.71(+8.95%) |
Apr 06, 2020 | 18.71 | 19.36 | 18.17 | 19.15 | 22,907,060 | +1.48(+8.37%) |
Apr 03, 2020 | 18.02 | 18.40 | 17.49 | 17.67 | 14,124,173 | -0.15(-0.82%) |
Apr 02, 2020 | 18.71 | 19.29 | 17.43 | 17.82 | 18,290,104 | -1.05(-5.56%) |