Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.46 | 47.51 | 46.76 | 46.85 | 2,605,095 | -0.80(-1.67%) |
Apr 29, 2021 | 47.71 | 47.99 | 47.38 | 47.64 | 3,081,174 | +0.28(+0.58%) |
Apr 28, 2021 | 48.09 | 48.09 | 47.34 | 47.36 | 1,907,166 | -0.61(-1.28%) |
Apr 27, 2021 | 47.77 | 48.27 | 47.74 | 47.98 | 4,058,288 | +0.16(+0.33%) |
Apr 26, 2021 | 48.33 | 48.47 | 47.72 | 47.82 | 5,322,142 | -0.49(-1.02%) |
Apr 23, 2021 | 48.11 | 48.49 | 47.87 | 48.31 | 6,074,568 | +0.44(+0.92%) |
Apr 22, 2021 | 48.30 | 48.60 | 47.69 | 47.87 | 3,347,733 | -0.44(-0.91%) |
Apr 21, 2021 | 48.25 | 48.75 | 48.13 | 48.31 | 5,053,977 | -0.03(-0.07%) |
Apr 20, 2021 | 49.28 | 49.32 | 48.19 | 48.35 | 5,822,158 | -0.92(-1.88%) |
Apr 19, 2021 | 48.31 | 49.45 | 48.05 | 49.27 | 7,942,718 | +0.95(+1.97%) |
Apr 16, 2021 | 47.51 | 48.68 | 47.27 | 48.32 | 12,057,409 | +1.19(+2.53%) |
Apr 15, 2021 | 46.72 | 48.23 | 45.42 | 47.13 | 28,238,650 | +2.96(+6.71%) |
Apr 14, 2021 | 44.15 | 44.55 | 44.09 | 44.16 | 5,956,116 | +0.08(+0.18%) |
Apr 13, 2021 | 44.63 | 44.63 | 44.01 | 44.08 | 3,503,722 | -0.44(-0.98%) |
Apr 12, 2021 | 44.19 | 44.80 | 44.09 | 44.52 | 4,284,506 | -0.20(-0.46%) |
Apr 09, 2021 | 43.97 | 44.79 | 43.90 | 44.73 | 4,292,079 | +0.62(+1.40%) |
Apr 08, 2021 | 43.97 | 44.25 | 43.16 | 44.11 | 7,407,986 | +0.51(+1.17%) |
Apr 07, 2021 | 42.70 | 44.03 | 42.70 | 43.60 | 5,972,536 | +0.97(+2.27%) |
Apr 06, 2021 | 42.61 | 42.86 | 42.40 | 42.63 | 5,258,987 | +0.06(+0.13%) |
Apr 05, 2021 | 42.52 | 42.79 | 42.38 | 42.57 | 5,340,387 | +0.13(+0.31%) |
Apr 01, 2021 | 42.06 | 42.56 | 41.97 | 42.44 | 4,049,012 | +0.44(+1.05%) |
Mar 31, 2021 | 42.23 | 42.40 | 41.90 | 42.00 | 3,446,179 | -0.21(-0.50%) |
Mar 30, 2021 | 41.77 | 42.42 | 41.74 | 42.21 | 4,894,941 | +0.18(+0.43%) |
Mar 29, 2021 | 42.24 | 42.70 | 41.81 | 42.02 | 4,356,139 | -0.37(-0.88%) |
Mar 26, 2021 | 41.29 | 42.40 | 41.07 | 42.40 | 5,499,226 | +1.43(+3.49%) |
Mar 25, 2021 | 40.57 | 41.40 | 40.45 | 40.97 | 3,635,280 | -0.17(-0.42%) |
Mar 24, 2021 | 41.13 | 41.64 | 40.90 | 41.14 | 5,794,086 | +0.29(+0.70%) |
Mar 23, 2021 | 41.49 | 41.90 | 40.40 | 40.85 | 5,585,712 | -0.76(-1.83%) |
Mar 22, 2021 | 41.65 | 42.06 | 41.41 | 41.61 | 6,609,604 | -0.13(-0.32%) |
Mar 19, 2021 | 41.79 | 42.29 | 41.71 | 41.75 | 8,289,455 | -0.23(-0.54%) |
Mar 18, 2021 | 43.10 | 43.10 | 41.95 | 41.98 | 6,597,929 | -1.51(-3.47%) |
Mar 17, 2021 | 42.30 | 43.60 | 41.99 | 43.49 | 6,555,831 | +1.05(+2.47%) |
Mar 16, 2021 | 42.64 | 42.78 | 42.05 | 42.44 | 6,253,694 | -0.10(-0.25%) |
Mar 15, 2021 | 42.28 | 42.55 | 42.03 | 42.54 | 6,004,330 | +0.23(+0.54%) |
Mar 12, 2021 | 42.17 | 42.32 | 41.76 | 42.31 | 3,040,642 | +0.10(+0.23%) |
Mar 11, 2021 | 41.92 | 42.62 | 41.92 | 42.22 | 7,922,932 | +0.45(+1.07%) |
Mar 10, 2021 | 41.42 | 41.98 | 41.33 | 41.77 | 4,690,492 | +0.57(+1.38%) |
Mar 09, 2021 | 41.01 | 41.86 | 40.97 | 41.20 | 4,594,722 | +0.66(+1.62%) |
Mar 08, 2021 | 40.93 | 41.30 | 40.47 | 40.55 | 7,324,726 | -0.11(-0.28%) |
Mar 05, 2021 | 39.96 | 40.82 | 39.72 | 40.66 | 7,373,232 | +1.21(+3.08%) |
Mar 04, 2021 | 39.74 | 40.21 | 38.80 | 39.45 | 5,765,951 | -0.38(-0.96%) |
Mar 03, 2021 | 39.58 | 40.10 | 39.32 | 39.83 | 6,222,060 | +0.42(+1.08%) |
Mar 02, 2021 | 39.49 | 39.81 | 39.13 | 39.40 | 3,124,710 | -0.18(-0.46%) |
Mar 01, 2021 | 38.63 | 39.75 | 38.63 | 39.59 | 4,916,981 | +0.96(+2.49%) |
Feb 26, 2021 | 38.44 | 39.63 | 38.11 | 38.62 | 7,387,296 | +0.66(+1.74%) |
Feb 25, 2021 | 38.59 | 38.88 | 37.62 | 37.96 | 5,949,132 | -0.96(-2.46%) |
Feb 24, 2021 | 38.49 | 39.03 | 38.31 | 38.92 | 4,222,200 | +0.54(+1.40%) |
Feb 23, 2021 | 37.94 | 38.53 | 36.70 | 38.38 | 5,366,091 | -0.10(-0.26%) |
Feb 22, 2021 | 38.43 | 39.06 | 37.89 | 38.48 | 6,111,368 | +0.00(+0.00%) |
Feb 19, 2021 | 38.43 | 38.74 | 38.13 | 38.48 | 3,478,918 | +0.51(+1.36%) |
Feb 18, 2021 | 37.50 | 38.37 | 37.24 | 37.97 | 3,220,516 | +0.20(+0.54%) |
Feb 17, 2021 | 37.56 | 38.10 | 37.45 | 37.76 | 3,823,355 | -0.09(-0.23%) |
Feb 16, 2021 | 38.48 | 38.55 | 37.38 | 37.85 | 6,565,071 | -0.29(-0.76%) |
Feb 12, 2021 | 37.89 | 38.14 | 37.57 | 38.14 | 3,720,725 | +0.26(+0.69%) |
Feb 11, 2021 | 38.04 | 38.17 | 37.09 | 37.87 | 3,273,570 | -0.04(-0.10%) |
Feb 10, 2021 | 38.03 | 38.11 | 37.36 | 37.91 | 10,217,018 | -0.00(-0.01%) |
Feb 09, 2021 | 37.78 | 38.08 | 37.54 | 37.92 | 8,992,107 | -0.17(-0.44%) |
Feb 08, 2021 | 38.11 | 38.45 | 37.87 | 38.08 | 10,506,931 | +0.16(+0.41%) |
Feb 05, 2021 | 37.87 | 38.15 | 37.73 | 37.93 | 3,761,866 | +0.14(+0.38%) |
Feb 04, 2021 | 37.24 | 37.80 | 37.18 | 37.78 | 3,131,276 | +0.74(+2.01%) |
Feb 03, 2021 | 36.56 | 37.32 | 36.56 | 37.04 | 2,895,648 | +0.28(+0.75%) |
Feb 02, 2021 | 36.67 | 37.03 | 36.41 | 36.76 | 8,570,808 | +1.53(+4.35%) |
Feb 01, 2021 | 35.09 | 35.60 | 34.64 | 35.23 | 3,437,781 | +0.50(+1.45%) |
Jan 29, 2021 | 34.99 | 35.53 | 34.48 | 34.73 | 3,958,334 | -0.49(-1.39%) |
Jan 28, 2021 | 35.18 | 35.82 | 34.72 | 35.22 | 5,561,873 | +0.03(+0.08%) |
Jan 27, 2021 | 35.55 | 36.08 | 34.88 | 35.19 | 5,997,802 | -1.04(-2.87%) |
Jan 26, 2021 | 36.21 | 36.44 | 35.71 | 36.23 | 2,680,311 | +0.17(+0.48%) |
Jan 25, 2021 | 36.37 | 36.39 | 35.02 | 36.05 | 2,857,924 | -0.12(-0.34%) |
Jan 22, 2021 | 36.12 | 36.29 | 35.75 | 36.18 | 2,392,884 | -0.46(-1.25%) |
Jan 21, 2021 | 36.95 | 37.03 | 36.16 | 36.64 | 5,075,121 | -0.07(-0.19%) |
Jan 20, 2021 | 36.18 | 36.77 | 35.69 | 36.71 | 7,378,081 | +1.04(+2.93%) |
Jan 19, 2021 | 35.53 | 35.75 | 35.40 | 35.66 | 5,211,087 | +0.29(+0.81%) |
Jan 15, 2021 | 34.85 | 35.68 | 34.72 | 35.38 | 6,946,501 | +0.48(+1.38%) |
Jan 14, 2021 | 33.97 | 35.18 | 33.95 | 34.90 | 9,206,999 | +0.96(+2.84%) |
Jan 13, 2021 | 35.61 | 35.72 | 33.43 | 33.93 | 16,020,617 | -2.63(-7.19%) |
Jan 12, 2021 | 36.14 | 36.57 | 36.01 | 36.56 | 2,914,778 | +0.53(+1.48%) |
Jan 11, 2021 | 36.34 | 36.61 | 36.03 | 36.03 | 3,125,100 | -0.76(-2.06%) |
Jan 08, 2021 | 36.49 | 36.88 | 36.09 | 36.79 | 5,642,799 | +0.42(+1.15%) |
Jan 07, 2021 | 35.73 | 36.37 | 35.51 | 36.37 | 4,832,547 | +1.08(+3.06%) |
Jan 06, 2021 | 34.93 | 35.84 | 34.73 | 35.29 | 5,483,009 | +0.29(+0.83%) |
Jan 05, 2021 | 34.25 | 35.24 | 34.06 | 35.00 | 4,310,365 | +0.46(+1.34%) |
Jan 04, 2021 | 35.20 | 35.20 | 34.15 | 34.54 | 7,369,731 | -0.38(-1.09%) |
Dec 31, 2020 | 34.92 | 34.92 | 34.92 | 9,238,608 | +0.38(+1.09%) | |
Dec 30, 2020 | 34.15 | 34.80 | 34.07 | 34.54 | 9,238,608 | +0.48(+1.40%) |
Dec 29, 2020 | 34.75 | 35.12 | 33.99 | 34.06 | 8,724,835 | -0.64(-1.85%) |
Dec 28, 2020 | 35.04 | 35.14 | 34.51 | 34.71 | 6,694,871 | -0.07(-0.19%) |
Dec 24, 2020 | 35.14 | 35.20 | 34.66 | 34.77 | 3,504,736 | -0.20(-0.56%) |
Dec 23, 2020 | 34.73 | 35.18 | 34.49 | 34.97 | 3,460,281 | +0.32(+0.92%) |
Dec 22, 2020 | 35.11 | 35.19 | 34.56 | 34.65 | 2,729,437 | -0.16(-0.45%) |
Dec 21, 2020 | 34.45 | 34.94 | 33.84 | 34.81 | 3,664,391 | +0.07(+0.19%) |
Dec 18, 2020 | 35.73 | 35.92 | 34.48 | 34.74 | 10,598,169 | -0.85(-2.40%) |
Dec 17, 2020 | 35.34 | 35.65 | 35.32 | 35.59 | 3,864,479 | +0.40(+1.14%) |
Dec 16, 2020 | 35.23 | 35.39 | 35.09 | 35.19 | 3,406,397 | +0.06(+0.18%) |
Dec 15, 2020 | 34.93 | 35.20 | 34.48 | 35.13 | 4,215,530 | +0.62(+1.81%) |
Dec 14, 2020 | 34.30 | 34.76 | 34.26 | 34.51 | 4,527,811 | +0.38(+1.10%) |
Dec 11, 2020 | 34.16 | 34.56 | 33.90 | 34.13 | 3,071,288 | -0.25(-0.72%) |
Dec 10, 2020 | 33.80 | 34.42 | 33.50 | 34.38 | 5,215,142 | +0.30(+0.88%) |
Dec 09, 2020 | 34.37 | 34.76 | 33.83 | 34.08 | 4,959,368 | -0.16(-0.47%) |
Dec 08, 2020 | 33.50 | 34.26 | 33.42 | 34.24 | 3,857,159 | +0.71(+2.12%) |
Dec 07, 2020 | 34.41 | 34.61 | 33.33 | 33.53 | 6,616,598 | -0.82(-2.39%) |
Dec 04, 2020 | 33.84 | 34.44 | 33.66 | 34.35 | 5,384,829 | +0.57(+1.68%) |
Dec 03, 2020 | 33.74 | 34.07 | 33.39 | 33.78 | 4,706,814 | +0.19(+0.55%) |
Dec 02, 2020 | 33.63 | 33.87 | 33.19 | 33.60 | 4,992,911 | -0.23(-0.68%) |
Dec 01, 2020 | 33.28 | 33.72 | 32.90 | 33.83 | 7,235,218 | +0.94(+2.85%) |
Nov 30, 2020 | 33.46 | 33.55 | 32.40 | 32.89 | 5,014,917 | -0.38(-1.13%) |
Nov 27, 2020 | 33.04 | 33.45 | 32.89 | 33.26 | 2,956,681 | +0.22(+0.68%) |
Nov 25, 2020 | 33.27 | 33.34 | 32.04 | 33.04 | 9,328,261 | -0.47(-1.39%) |
Nov 24, 2020 | 33.35 | 33.59 | 33.06 | 33.51 | 6,109,894 | +0.45(+1.37%) |
Nov 23, 2020 | 32.68 | 33.27 | 32.65 | 33.05 | 3,106,243 | +0.50(+1.52%) |
Nov 20, 2020 | 32.72 | 32.96 | 32.54 | 32.56 | 3,025,319 | -0.08(-0.23%) |
Nov 19, 2020 | 32.14 | 32.74 | 31.78 | 32.63 | 4,854,524 | +0.43(+1.33%) |
Nov 18, 2020 | 32.61 | 32.76 | 32.13 | 32.21 | 2,688,899 | -0.12(-0.38%) |
Nov 17, 2020 | 31.84 | 32.49 | 31.71 | 32.33 | 2,091,693 | +0.24(+0.76%) |
Nov 16, 2020 | 31.70 | 32.16 | 31.26 | 32.09 | 3,013,718 | +0.59(+1.88%) |
Nov 13, 2020 | 30.95 | 31.53 | 30.86 | 31.50 | 3,165,534 | +0.81(+2.62%) |
Nov 12, 2020 | 30.90 | 31.17 | 30.46 | 30.69 | 2,564,853 | -0.22(-0.71%) |
Nov 11, 2020 | 31.10 | 31.10 | 30.52 | 30.91 | 2,096,723 | +0.13(+0.42%) |
Nov 10, 2020 | 30.56 | 31.06 | 30.14 | 30.78 | 3,664,312 | +0.18(+0.58%) |
Nov 09, 2020 | 31.41 | 31.47 | 30.58 | 30.60 | 3,163,429 | -0.17(-0.54%) |
Nov 06, 2020 | 30.83 | 30.91 | 30.20 | 30.77 | 1,597,565 | +0.04(+0.12%) |
Nov 05, 2020 | 30.11 | 30.78 | 30.01 | 30.73 | 3,192,166 | +1.09(+3.66%) |
Nov 04, 2020 | 29.76 | 30.04 | 29.22 | 29.65 | 3,581,075 | +0.23(+0.78%) |
Nov 03, 2020 | 29.09 | 29.95 | 29.07 | 29.42 | 1,780,738 | +0.70(+2.42%) |
Nov 02, 2020 | 29.15 | 29.28 | 28.61 | 28.72 | 2,347,543 | +0.01(+0.05%) |
Oct 30, 2020 | 28.79 | 29.00 | 28.05 | 28.71 | 3,788,523 | -0.12(-0.43%) |
Oct 29, 2020 | 28.82 | 29.08 | 28.50 | 28.83 | 3,776,802 | -0.09(-0.30%) |
Oct 28, 2020 | 29.56 | 29.75 | 28.90 | 28.92 | 3,678,277 | -1.37(-4.51%) |
Oct 27, 2020 | 30.87 | 30.96 | 30.25 | 30.29 | 1,987,017 | -0.56(-1.81%) |
Oct 26, 2020 | 32.09 | 32.15 | 30.46 | 30.84 | 4,160,651 | -1.64(-5.05%) |
Oct 23, 2020 | 32.75 | 32.80 | 32.32 | 32.48 | 2,769,029 | -0.29(-0.87%) |
Oct 22, 2020 | 33.55 | 33.55 | 32.29 | 32.77 | 2,129,014 | -0.50(-1.50%) |
Oct 21, 2020 | 33.22 | 33.62 | 33.04 | 33.27 | 4,008,346 | +0.20(+0.61%) |
Oct 20, 2020 | 33.41 | 33.53 | 33.05 | 33.07 | 1,574,834 | -0.04(-0.13%) |
Oct 19, 2020 | 33.54 | 33.78 | 32.98 | 33.11 | 2,221,268 | -0.31(-0.93%) |
Oct 16, 2020 | 33.74 | 33.93 | 33.41 | 33.42 | 3,183,795 | +0.05(+0.16%) |
Oct 15, 2020 | 33.12 | 33.54 | 32.80 | 33.37 | 2,721,606 | -0.29(-0.86%) |
Oct 14, 2020 | 33.71 | 34.04 | 33.48 | 33.66 | 2,210,370 | +0.07(+0.20%) |
Oct 13, 2020 | 33.35 | 33.84 | 33.13 | 33.59 | 3,368,994 | +0.60(+1.82%) |
Oct 12, 2020 | 32.71 | 33.12 | 32.63 | 32.99 | 1,661,921 | +0.41(+1.26%) |
Oct 09, 2020 | 32.92 | 33.08 | 32.56 | 32.58 | 2,444,310 | -0.13(-0.39%) |
Oct 08, 2020 | 32.16 | 32.98 | 32.13 | 32.71 | 5,207,869 | +0.60(+1.85%) |
Oct 07, 2020 | 32.54 | 32.57 | 31.95 | 32.12 | 4,489,662 | -0.03(-0.10%) |
Oct 06, 2020 | 32.44 | 32.82 | 32.01 | 32.15 | 4,035,440 | -0.35(-1.07%) |
Oct 05, 2020 | 32.34 | 32.54 | 32.06 | 32.50 | 5,299,139 | +0.50(+1.56%) |
Oct 02, 2020 | 31.39 | 32.22 | 31.31 | 32.00 | 2,101,960 | -0.18(-0.56%) |
Oct 01, 2020 | 32.48 | 32.64 | 31.98 | 32.18 | 2,323,106 | -0.07(-0.22%) |
Sep 30, 2020 | 32.58 | 32.82 | 32.00 | 32.25 | 3,496,128 | -0.34(-1.04%) |
Sep 29, 2020 | 32.15 | 32.63 | 31.87 | 32.59 | 2,886,767 | +0.52(+1.62%) |
Sep 28, 2020 | 31.83 | 32.22 | 31.67 | 32.07 | 4,025,478 | +0.76(+2.42%) |
Sep 25, 2020 | 30.97 | 31.38 | 30.80 | 31.31 | 2,567,733 | +0.17(+0.54%) |
Sep 24, 2020 | 31.03 | 31.43 | 30.66 | 31.14 | 3,411,203 | -0.11(-0.37%) |
Sep 23, 2020 | 32.02 | 32.08 | 31.13 | 31.26 | 4,461,189 | -0.33(-1.06%) |
Sep 22, 2020 | 31.50 | 31.60 | 30.95 | 31.59 | 2,284,222 | +0.39(+1.24%) |
Sep 21, 2020 | 30.86 | 31.21 | 30.36 | 31.20 | 4,548,420 | -0.41(-1.31%) |
Sep 18, 2020 | 31.74 | 32.00 | 31.36 | 31.62 | 23,275,628 | -0.09(-0.29%) |
Sep 17, 2020 | 31.60 | 32.23 | 31.20 | 31.71 | 4,756,773 | -0.39(-1.20%) |
Sep 16, 2020 | 32.24 | 32.66 | 32.08 | 32.10 | 4,648,579 | +0.13(+0.40%) |
Sep 15, 2020 | 32.16 | 32.46 | 31.79 | 31.97 | 3,059,048 | +0.12(+0.37%) |
Sep 14, 2020 | 31.92 | 32.29 | 31.67 | 31.85 | 4,465,832 | +0.22(+0.69%) |
Sep 11, 2020 | 31.31 | 31.80 | 31.10 | 31.63 | 3,604,019 | +0.45(+1.45%) |
Sep 10, 2020 | 31.96 | 32.07 | 30.99 | 31.18 | 4,216,380 | -0.67(-2.09%) |
Sep 09, 2020 | 31.02 | 32.10 | 30.87 | 31.84 | 6,836,727 | +1.28(+4.19%) |
Sep 08, 2020 | 30.04 | 31.24 | 29.88 | 30.56 | 6,204,875 | -0.24(-0.77%) |
Sep 04, 2020 | 31.13 | 31.54 | 30.08 | 30.80 | 4,857,555 | -0.42(-1.36%) |
Sep 03, 2020 | 31.98 | 32.24 | 30.68 | 31.22 | 4,261,043 | -1.40(-4.28%) |
Sep 02, 2020 | 31.89 | 32.68 | 31.61 | 32.62 | 4,869,627 | +1.00(+3.16%) |
Sep 01, 2020 | 31.64 | 31.84 | 31.31 | 31.62 | 4,840,415 | +0.14(+0.44%) |
Aug 31, 2020 | 31.24 | 32.10 | 31.17 | 31.48 | 6,295,492 | -0.06(-0.20%) |
Aug 28, 2020 | 31.22 | 32.22 | 30.87 | 31.54 | 19,128,382 | +1.80(+6.05%) |
Aug 27, 2020 | 29.82 | 30.10 | 29.29 | 29.74 | 7,817,568 | +0.14(+0.48%) |
Aug 26, 2020 | 29.45 | 29.67 | 28.98 | 29.60 | 4,360,446 | +0.71(+2.46%) |
Aug 25, 2020 | 29.33 | 29.49 | 28.80 | 28.89 | 2,852,068 | -0.44(-1.49%) |
Aug 24, 2020 | 29.49 | 29.63 | 29.14 | 29.33 | 2,685,343 | +0.52(+1.82%) |
Aug 21, 2020 | 28.28 | 28.91 | 28.26 | 28.80 | 4,650,382 | +0.38(+1.34%) |
Aug 20, 2020 | 28.47 | 28.57 | 28.26 | 28.42 | 2,028,360 | -0.09(-0.32%) |
Aug 19, 2020 | 28.74 | 28.91 | 28.45 | 28.51 | 3,801,002 | -0.08(-0.28%) |
Aug 18, 2020 | 28.40 | 28.76 | 28.40 | 28.59 | 1,735,504 | +0.16(+0.55%) |
Aug 17, 2020 | 28.68 | 28.91 | 28.41 | 28.44 | 1,991,047 | -0.10(-0.37%) |
Aug 14, 2020 | 28.48 | 28.75 | 28.38 | 28.54 | 2,276,388 | +0.17(+0.59%) |
Aug 13, 2020 | 29.16 | 29.36 | 28.35 | 28.38 | 5,692,107 | -1.08(-3.67%) |
Aug 12, 2020 | 29.59 | 29.68 | 29.20 | 29.46 | 2,079,836 | +0.14(+0.47%) |
Aug 11, 2020 | 29.65 | 30.10 | 29.24 | 29.32 | 4,369,946 | -0.14(-0.47%) |
Aug 10, 2020 | 29.14 | 29.57 | 29.04 | 29.46 | 3,289,586 | +0.49(+1.69%) |
Aug 07, 2020 | 28.95 | 29.02 | 28.61 | 28.97 | 2,205,232 | -0.07(-0.25%) |
Aug 06, 2020 | 28.71 | 29.18 | 28.54 | 29.04 | 3,964,233 | +0.16(+0.56%) |
Aug 05, 2020 | 28.94 | 29.14 | 28.76 | 28.88 | 2,421,704 | +0.14(+0.48%) |
Aug 04, 2020 | 28.80 | 28.90 | 28.49 | 28.74 | 3,548,811 | -0.08(-0.26%) |
Aug 03, 2020 | 28.54 | 28.98 | 28.28 | 28.81 | 3,539,697 | +0.31(+1.09%) |
Jul 31, 2020 | 28.41 | 28.55 | 27.87 | 28.50 | 3,639,913 | +0.32(+1.13%) |
Jul 30, 2020 | 28.15 | 28.35 | 27.68 | 28.18 | 3,905,424 | -0.25(-0.89%) |
Jul 29, 2020 | 28.31 | 28.68 | 28.20 | 28.44 | 3,758,423 | +0.15(+0.54%) |
Jul 28, 2020 | 28.89 | 29.03 | 28.22 | 28.28 | 3,490,691 | -0.76(-2.61%) |
Jul 27, 2020 | 28.99 | 29.22 | 28.80 | 29.04 | 2,978,456 | +0.08(+0.26%) |
Jul 24, 2020 | 28.89 | 29.16 | 28.69 | 28.97 | 2,700,391 | -0.34(-1.17%) |
Jul 23, 2020 | 29.42 | 29.96 | 29.02 | 29.31 | 4,496,215 | -0.11(-0.39%) |
Jul 22, 2020 | 29.22 | 29.78 | 29.15 | 29.42 | 6,058,882 | +0.33(+1.15%) |
Jul 21, 2020 | 29.39 | 29.78 | 29.09 | 29.09 | 5,800,643 | -0.19(-0.63%) |
Jul 20, 2020 | 28.73 | 29.47 | 28.67 | 29.28 | 6,514,710 | +0.51(+1.79%) |
Jul 17, 2020 | 27.99 | 28.89 | 27.60 | 28.76 | 11,926,640 | +0.61(+2.15%) |
Jul 16, 2020 | 27.93 | 29.36 | 27.89 | 28.16 | 53,017,148 | +3.06(+12.19%) |
Jul 15, 2020 | 25.10 | 25.44 | 24.85 | 25.10 | 4,069,790 | +0.09(+0.34%) |
Jul 14, 2020 | 24.46 | 25.04 | 24.34 | 25.01 | 2,796,729 | +0.35(+1.41%) |
Jul 13, 2020 | 25.49 | 25.58 | 24.65 | 24.66 | 4,415,298 | -0.79(-3.11%) |
Jul 10, 2020 | 25.49 | 25.58 | 25.21 | 25.45 | 2,431,086 | -0.12(-0.48%) |
Jul 09, 2020 | 25.92 | 25.92 | 25.25 | 25.58 | 2,922,627 | -0.22(-0.85%) |
Jul 08, 2020 | 25.34 | 25.80 | 25.20 | 25.80 | 4,346,175 | +0.57(+2.27%) |
Jul 07, 2020 | 25.54 | 25.70 | 25.19 | 25.23 | 3,808,813 | -0.53(-2.05%) |
Jul 06, 2020 | 25.96 | 26.05 | 25.61 | 25.75 | 3,583,651 | +0.15(+0.58%) |
Jul 02, 2020 | 26.28 | 26.56 | 25.59 | 25.61 | 3,906,069 | -0.25(-0.98%) |
Jul 01, 2020 | 26.23 | 26.47 | 25.76 | 25.86 | 5,845,657 | -0.31(-1.20%) |
Jun 30, 2020 | 25.64 | 26.31 | 25.45 | 26.17 | 6,431,634 | +0.56(+2.20%) |
Jun 29, 2020 | 25.09 | 25.69 | 24.69 | 25.61 | 8,278,144 | +0.72(+2.89%) |
Jun 26, 2020 | 24.40 | 25.21 | 24.20 | 24.89 | 10,692,415 | +0.31(+1.26%) |
Jun 25, 2020 | 24.98 | 25.03 | 24.19 | 24.58 | 7,872,468 | -0.71(-2.82%) |
Jun 24, 2020 | 26.13 | 26.16 | 24.64 | 25.30 | 33,482,606 | +1.95(+8.35%) |
Jun 23, 2020 | 23.26 | 23.59 | 23.03 | 23.35 | 10,760,220 | +0.34(+1.49%) |
Jun 22, 2020 | 23.16 | 23.47 | 22.79 | 23.01 | 3,824,522 | -0.30(-1.29%) |
Jun 19, 2020 | 23.03 | 23.59 | 22.90 | 23.31 | 6,447,144 | +0.71(+3.16%) |
Jun 18, 2020 | 22.51 | 22.65 | 22.26 | 22.59 | 4,771,974 | -0.05(-0.21%) |
Jun 17, 2020 | 22.76 | 23.16 | 22.62 | 22.64 | 4,366,409 | -0.08(-0.34%) |
Jun 16, 2020 | 23.12 | 23.20 | 22.45 | 22.72 | 3,362,460 | +0.30(+1.32%) |
Jun 15, 2020 | 21.82 | 22.59 | 21.73 | 22.42 | 4,613,292 | +0.08(+0.34%) |
Jun 12, 2020 | 23.04 | 23.19 | 21.96 | 22.34 | 4,026,972 | +0.15(+0.66%) |
Jun 11, 2020 | 22.86 | 22.99 | 22.13 | 22.20 | 6,538,229 | -1.33(-5.67%) |
Jun 10, 2020 | 23.85 | 23.93 | 23.33 | 23.53 | 3,065,022 | -0.30(-1.28%) |
Jun 09, 2020 | 24.44 | 24.44 | 23.77 | 23.83 | 5,033,271 | -0.78(-3.16%) |
Jun 08, 2020 | 24.30 | 24.79 | 24.20 | 24.61 | 7,570,673 | +0.54(+2.26%) |
Jun 05, 2020 | 23.55 | 24.46 | 23.55 | 24.07 | 8,726,472 | +0.63(+2.68%) |
Jun 04, 2020 | 23.08 | 23.46 | 22.94 | 23.44 | 5,581,260 | +0.19(+0.80%) |
Jun 03, 2020 | 23.58 | 23.61 | 23.21 | 23.25 | 5,530,611 | -0.16(-0.69%) |
Jun 02, 2020 | 23.53 | 23.65 | 23.16 | 23.42 | 6,198,131 | -0.10(-0.45%) |
Jun 01, 2020 | 23.46 | 23.73 | 23.00 | 23.52 | 8,009,144 | -0.13(-0.54%) |
May 29, 2020 | 23.34 | 23.82 | 22.87 | 23.65 | 24,947,290 | +1.93(+8.91%) |
May 28, 2020 | 21.57 | 22.01 | 21.55 | 21.71 | 9,123,437 | +0.00(+0.02%) |
May 27, 2020 | 21.44 | 21.71 | 20.81 | 21.71 | 6,019,376 | +0.53(+2.50%) |
May 26, 2020 | 21.33 | 21.49 | 21.15 | 21.18 | 4,076,140 | +0.66(+3.23%) |
May 22, 2020 | 20.68 | 20.87 | 19.96 | 20.52 | 5,764,752 | -0.63(-2.97%) |
May 21, 2020 | 21.29 | 21.46 | 20.74 | 21.15 | 3,697,770 | -0.13(-0.60%) |
May 20, 2020 | 21.16 | 21.42 | 20.85 | 21.28 | 4,409,198 | +0.30(+1.41%) |
May 19, 2020 | 20.77 | 21.41 | 20.77 | 20.98 | 4,525,205 | +0.12(+0.59%) |
May 18, 2020 | 20.42 | 21.14 | 20.27 | 20.86 | 3,899,568 | +0.81(+4.02%) |
May 15, 2020 | 19.61 | 20.13 | 19.33 | 20.05 | 3,265,447 | +0.11(+0.55%) |
May 14, 2020 | 19.13 | 19.96 | 18.72 | 19.94 | 3,471,254 | +0.40(+2.02%) |
May 13, 2020 | 20.18 | 20.34 | 19.22 | 19.55 | 4,565,653 | -0.58(-2.89%) |
May 12, 2020 | 20.74 | 20.86 | 20.13 | 20.13 | 4,555,361 | -0.53(-2.58%) |
May 11, 2020 | 20.61 | 20.85 | 20.26 | 20.66 | 3,342,998 | -0.13(-0.64%) |
May 08, 2020 | 20.20 | 20.87 | 20.13 | 20.80 | 4,408,784 | +0.91(+4.55%) |
May 07, 2020 | 19.56 | 19.93 | 19.47 | 19.89 | 2,351,859 | +0.60(+3.11%) |
May 06, 2020 | 19.34 | 19.59 | 19.16 | 19.29 | 2,409,943 | +0.14(+0.75%) |
May 05, 2020 | 19.53 | 19.85 | 19.13 | 19.15 | 2,287,033 | -0.17(-0.89%) |
May 04, 2020 | 18.90 | 19.33 | 18.48 | 19.32 | 2,675,477 | +0.26(+1.37%) |