Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.07 | 46.40 | 45.37 | 45.62 | 31,430,404 | -0.83(-1.78%) |
Apr 29, 2021 | 45.67 | 46.76 | 45.67 | 46.44 | 5,901,140 | +0.69(+1.51%) |
Apr 28, 2021 | 47.03 | 47.03 | 45.69 | 45.75 | 13,001,206 | +2.53(+5.86%) |
Apr 27, 2021 | 43.17 | 43.39 | 42.87 | 43.22 | 818,981 | +0.12(+0.29%) |
Apr 26, 2021 | 43.45 | 43.45 | 43.06 | 43.09 | 442,830 | -0.19(-0.44%) |
Apr 23, 2021 | 43.07 | 43.30 | 42.98 | 43.29 | 521,587 | +0.24(+0.56%) |
Apr 22, 2021 | 42.88 | 43.37 | 42.76 | 43.05 | 572,667 | +0.07(+0.16%) |
Apr 21, 2021 | 43.10 | 43.28 | 42.97 | 42.98 | 693,462 | +0.06(+0.13%) |
Apr 20, 2021 | 42.39 | 43.01 | 42.39 | 42.92 | 912,070 | +0.19(+0.45%) |
Apr 19, 2021 | 42.92 | 43.13 | 42.55 | 42.73 | 514,484 | -0.20(-0.47%) |
Apr 16, 2021 | 43.03 | 43.39 | 42.85 | 42.93 | 2,120,422 | +0.16(+0.38%) |
Apr 15, 2021 | 42.85 | 43.15 | 42.64 | 42.77 | 712,500 | +0.14(+0.34%) |
Apr 14, 2021 | 42.44 | 42.95 | 42.44 | 42.62 | 508,133 | +0.02(+0.05%) |
Apr 13, 2021 | 42.79 | 42.99 | 42.51 | 42.60 | 682,309 | -0.24(-0.56%) |
Apr 12, 2021 | 42.51 | 42.89 | 42.50 | 42.84 | 647,091 | +0.19(+0.45%) |
Apr 09, 2021 | 42.49 | 42.86 | 42.45 | 42.65 | 495,331 | +0.19(+0.45%) |
Apr 08, 2021 | 42.35 | 42.80 | 42.27 | 42.46 | 2,330,307 | +0.23(+0.55%) |
Apr 07, 2021 | 42.67 | 42.97 | 42.18 | 42.23 | 968,097 | -0.27(-0.63%) |
Apr 06, 2021 | 42.02 | 42.62 | 42.02 | 42.50 | 1,085,974 | +0.28(+0.66%) |
Apr 05, 2021 | 41.87 | 42.41 | 41.68 | 42.22 | 924,100 | +0.76(+1.83%) |
Apr 01, 2021 | 41.42 | 41.88 | 41.18 | 41.46 | 1,073,599 | +0.36(+0.89%) |
Mar 31, 2021 | 42.30 | 42.55 | 41.05 | 41.10 | 1,699,066 | -1.16(-2.75%) |
Mar 30, 2021 | 42.31 | 42.58 | 41.74 | 42.26 | 681,268 | -0.22(-0.52%) |
Mar 29, 2021 | 42.74 | 43.03 | 42.27 | 42.48 | 1,099,848 | -0.36(-0.85%) |
Mar 26, 2021 | 41.81 | 42.91 | 41.80 | 42.84 | 729,764 | +1.15(+2.76%) |
Mar 25, 2021 | 41.43 | 41.85 | 40.85 | 41.69 | 919,400 | +0.06(+0.14%) |
Mar 24, 2021 | 41.19 | 42.12 | 41.19 | 41.63 | 1,062,360 | +0.50(+1.21%) |
Mar 23, 2021 | 41.42 | 41.63 | 40.91 | 41.14 | 689,175 | -0.34(-0.81%) |
Mar 22, 2021 | 40.92 | 41.73 | 40.79 | 41.47 | 648,979 | +0.48(+1.17%) |
Mar 19, 2021 | 41.24 | 41.38 | 40.83 | 40.99 | 1,602,168 | -0.11(-0.26%) |
Mar 18, 2021 | 41.20 | 41.68 | 40.96 | 41.10 | 876,555 | -0.42(-1.02%) |
Mar 17, 2021 | 41.18 | 41.52 | 40.82 | 41.52 | 641,953 | +0.14(+0.35%) |
Mar 16, 2021 | 41.58 | 41.74 | 41.19 | 41.38 | 561,108 | -0.18(-0.44%) |
Mar 15, 2021 | 41.10 | 41.69 | 40.95 | 41.56 | 540,619 | +0.38(+0.93%) |
Mar 12, 2021 | 40.74 | 41.22 | 40.49 | 41.17 | 544,822 | +0.15(+0.37%) |
Mar 11, 2021 | 41.07 | 41.36 | 40.78 | 41.02 | 828,426 | +0.24(+0.59%) |
Mar 10, 2021 | 40.23 | 40.97 | 39.94 | 40.78 | 1,662,698 | +0.69(+1.72%) |
Mar 09, 2021 | 40.04 | 40.91 | 39.87 | 40.09 | 1,336,990 | +0.41(+1.03%) |
Mar 08, 2021 | 39.51 | 40.38 | 39.33 | 39.68 | 1,165,320 | +0.04(+0.10%) |
Mar 05, 2021 | 38.72 | 39.68 | 37.92 | 39.64 | 1,159,648 | +1.38(+3.60%) |
Mar 04, 2021 | 38.87 | 39.22 | 37.64 | 38.26 | 1,027,984 | -0.58(-1.50%) |
Mar 03, 2021 | 39.91 | 39.92 | 38.83 | 38.85 | 1,742,814 | -1.11(-2.78%) |
Mar 02, 2021 | 38.81 | 40.11 | 38.81 | 39.96 | 3,820,410 | +0.94(+2.40%) |
Mar 01, 2021 | 39.20 | 39.57 | 38.94 | 39.02 | 1,052,407 | +0.31(+0.79%) |
Feb 26, 2021 | 39.77 | 39.98 | 38.49 | 38.71 | 1,909,487 | -0.92(-2.32%) |
Feb 25, 2021 | 39.30 | 39.93 | 39.04 | 39.63 | 2,145,134 | +0.07(+0.17%) |
Feb 24, 2021 | 38.62 | 39.92 | 38.56 | 39.56 | 1,458,891 | +1.01(+2.63%) |
Feb 23, 2021 | 38.07 | 38.88 | 37.98 | 38.55 | 5,942,746 | +0.42(+1.10%) |
Feb 22, 2021 | 37.59 | 38.49 | 37.37 | 38.13 | 2,210,205 | +0.16(+0.43%) |
Feb 19, 2021 | 38.45 | 38.54 | 37.89 | 37.97 | 2,091,253 | -0.42(-1.10%) |
Feb 18, 2021 | 38.44 | 38.95 | 38.36 | 38.39 | 2,269,195 | -0.36(-0.94%) |
Feb 17, 2021 | 38.96 | 39.25 | 38.73 | 38.75 | 1,545,740 | -0.55(-1.39%) |
Feb 16, 2021 | 40.30 | 40.42 | 39.28 | 39.30 | 1,766,216 | -0.99(-2.45%) |
Feb 12, 2021 | 40.02 | 40.48 | 39.85 | 40.28 | 1,065,736 | +0.06(+0.14%) |
Feb 11, 2021 | 40.62 | 41.55 | 39.97 | 40.22 | 1,890,309 | -0.24(-0.59%) |
Feb 10, 2021 | 40.82 | 41.16 | 39.68 | 40.46 | 2,566,063 | -1.24(-2.98%) |
Feb 09, 2021 | 40.33 | 42.06 | 39.99 | 41.71 | 2,097,063 | +1.46(+3.64%) |
Feb 08, 2021 | 39.40 | 40.27 | 39.32 | 40.24 | 1,020,117 | +0.95(+2.41%) |
Feb 05, 2021 | 39.21 | 39.48 | 38.95 | 39.30 | 774,387 | +0.49(+1.26%) |
Feb 04, 2021 | 38.53 | 39.00 | 38.38 | 38.81 | 1,937,260 | +0.49(+1.27%) |
Feb 03, 2021 | 38.45 | 38.75 | 38.09 | 38.32 | 850,166 | -0.15(-0.40%) |
Feb 02, 2021 | 38.09 | 38.76 | 37.97 | 38.47 | 1,087,771 | +0.95(+2.53%) |
Feb 01, 2021 | 36.94 | 37.84 | 36.94 | 37.53 | 652,673 | +0.88(+2.40%) |
Jan 29, 2021 | 38.04 | 38.05 | 36.64 | 36.64 | 920,114 | -1.53(-4.01%) |
Jan 28, 2021 | 37.17 | 38.30 | 37.07 | 38.18 | 1,107,877 | +1.37(+3.72%) |
Jan 27, 2021 | 38.29 | 38.37 | 36.81 | 36.81 | 910,249 | -2.14(-5.51%) |
Jan 26, 2021 | 39.28 | 39.37 | 38.87 | 38.95 | 2,368,457 | -0.24(-0.61%) |
Jan 25, 2021 | 39.64 | 39.72 | 39.11 | 39.19 | 668,815 | -0.50(-1.25%) |
Jan 22, 2021 | 39.21 | 39.81 | 39.13 | 39.69 | 553,656 | +0.15(+0.39%) |
Jan 21, 2021 | 40.38 | 40.61 | 39.54 | 39.54 | 665,564 | -0.71(-1.76%) |
Jan 20, 2021 | 39.39 | 40.32 | 39.30 | 40.24 | 561,890 | +1.14(+2.91%) |
Jan 19, 2021 | 39.52 | 39.55 | 39.08 | 39.10 | 868,397 | -0.12(-0.32%) |
Jan 15, 2021 | 39.00 | 39.45 | 38.96 | 39.23 | 498,186 | +0.04(+0.10%) |
Jan 14, 2021 | 39.37 | 39.62 | 39.11 | 39.19 | 791,317 | +0.06(+0.15%) |
Jan 13, 2021 | 39.66 | 39.96 | 39.13 | 39.13 | 590,302 | -0.53(-1.33%) |
Jan 12, 2021 | 39.40 | 39.76 | 39.21 | 39.66 | 625,169 | +0.27(+0.68%) |
Jan 11, 2021 | 39.41 | 39.78 | 39.26 | 39.39 | 700,517 | -0.33(-0.84%) |
Jan 08, 2021 | 39.89 | 40.12 | 39.61 | 39.73 | 1,141,158 | +0.16(+0.41%) |
Jan 07, 2021 | 39.54 | 40.16 | 39.43 | 39.56 | 755,257 | +0.15(+0.39%) |
Jan 06, 2021 | 39.36 | 40.08 | 39.23 | 39.41 | 697,258 | +0.04(+0.10%) |
Jan 05, 2021 | 38.87 | 39.61 | 38.87 | 39.37 | 1,809,313 | +0.62(+1.61%) |
Jan 04, 2021 | 39.56 | 39.67 | 38.42 | 38.75 | 870,984 | -0.84(-2.13%) |
Dec 31, 2020 | 39.59 | 39.59 | 39.59 | 437,732 | +0.12(+0.32%) | |
Dec 30, 2020 | 39.45 | 39.77 | 39.36 | 39.47 | 437,732 | +0.12(+0.32%) |
Dec 29, 2020 | 40.06 | 40.06 | 39.32 | 39.34 | 495,739 | -0.43(-1.08%) |
Dec 28, 2020 | 40.20 | 40.44 | 39.77 | 39.77 | 491,700 | -0.19(-0.48%) |
Dec 24, 2020 | 40.09 | 40.10 | 39.71 | 39.97 | 337,625 | -0.01(-0.02%) |
Dec 23, 2020 | 40.25 | 40.36 | 39.76 | 39.98 | 1,011,829 | -0.04(-0.10%) |
Dec 22, 2020 | 40.10 | 40.25 | 39.89 | 40.01 | 569,502 | -0.17(-0.43%) |
Dec 21, 2020 | 40.08 | 40.26 | 39.47 | 40.19 | 530,708 | -0.66(-1.62%) |
Dec 18, 2020 | 40.59 | 40.98 | 40.35 | 40.85 | 1,527,882 | +0.32(+0.78%) |
Dec 17, 2020 | 39.73 | 40.70 | 39.42 | 40.53 | 946,358 | +1.12(+2.84%) |
Dec 16, 2020 | 39.43 | 39.63 | 39.20 | 39.41 | 618,348 | +0.02(+0.05%) |
Dec 15, 2020 | 39.09 | 39.39 | 38.69 | 39.39 | 778,325 | +0.62(+1.61%) |
Dec 14, 2020 | 38.92 | 39.60 | 38.77 | 38.77 | 788,473 | +0.11(+0.30%) |
Dec 11, 2020 | 38.82 | 38.98 | 38.51 | 38.65 | 1,059,781 | -0.46(-1.17%) |
Dec 10, 2020 | 39.03 | 39.38 | 38.74 | 39.11 | 671,365 | -0.09(-0.22%) |
Dec 09, 2020 | 39.25 | 39.44 | 38.90 | 39.20 | 855,818 | +0.05(+0.12%) |
Dec 08, 2020 | 38.67 | 39.29 | 38.65 | 39.15 | 564,395 | +0.30(+0.78%) |
Dec 07, 2020 | 38.99 | 39.13 | 38.65 | 38.85 | 569,397 | -0.31(-0.78%) |
Dec 04, 2020 | 38.44 | 39.17 | 38.27 | 39.15 | 893,842 | +0.95(+2.47%) |
Dec 03, 2020 | 39.09 | 39.26 | 38.11 | 38.21 | 657,785 | -0.89(-2.27%) |
Dec 02, 2020 | 38.71 | 39.15 | 38.55 | 39.10 | 694,743 | +0.26(+0.66%) |
Dec 01, 2020 | 39.09 | 39.44 | 38.77 | 38.84 | 569,233 | +0.02(+0.05%) |
Nov 30, 2020 | 39.25 | 39.30 | 38.77 | 38.82 | 861,268 | -0.44(-1.12%) |
Nov 27, 2020 | 39.29 | 39.53 | 38.85 | 39.26 | 445,455 | +0.09(+0.22%) |
Nov 25, 2020 | 39.61 | 39.71 | 38.85 | 39.17 | 1,020,651 | -0.57(-1.44%) |
Nov 24, 2020 | 39.55 | 39.90 | 39.31 | 39.75 | 558,722 | +0.57(+1.46%) |
Nov 23, 2020 | 39.11 | 39.31 | 38.90 | 39.17 | 407,210 | +0.39(+1.01%) |
Nov 20, 2020 | 38.74 | 39.13 | 38.71 | 38.78 | 602,003 | +0.01(+0.02%) |
Nov 19, 2020 | 38.54 | 39.06 | 38.15 | 38.77 | 1,351,132 | +0.11(+0.27%) |
Nov 18, 2020 | 38.81 | 38.95 | 38.43 | 38.67 | 942,374 | -0.20(-0.52%) |
Nov 17, 2020 | 38.52 | 39.01 | 38.25 | 38.87 | 606,550 | +0.04(+0.10%) |
Nov 16, 2020 | 39.09 | 39.21 | 38.47 | 38.83 | 629,276 | +0.14(+0.37%) |
Nov 13, 2020 | 38.21 | 38.82 | 38.15 | 38.69 | 366,395 | +0.73(+1.91%) |
Nov 12, 2020 | 38.63 | 38.76 | 37.80 | 37.96 | 824,175 | -0.67(-1.73%) |
Nov 11, 2020 | 38.69 | 38.86 | 38.27 | 38.63 | 693,291 | +0.12(+0.32%) |
Nov 10, 2020 | 38.31 | 38.81 | 37.91 | 38.50 | 664,564 | +0.32(+0.85%) |
Nov 09, 2020 | 38.20 | 39.62 | 38.17 | 38.18 | 1,276,174 | +0.92(+2.46%) |
Nov 06, 2020 | 37.11 | 37.62 | 37.02 | 37.26 | 1,053,322 | +0.11(+0.31%) |
Nov 05, 2020 | 36.55 | 37.72 | 36.32 | 37.15 | 1,801,032 | +1.29(+3.60%) |
Nov 04, 2020 | 35.02 | 36.29 | 34.65 | 35.86 | 1,926,067 | +1.12(+3.22%) |
Nov 03, 2020 | 33.54 | 34.98 | 33.20 | 34.74 | 2,133,668 | +0.69(+2.02%) |
Nov 02, 2020 | 33.18 | 34.18 | 32.93 | 34.05 | 1,597,694 | +1.23(+3.75%) |
Oct 30, 2020 | 32.54 | 33.07 | 32.38 | 32.82 | 927,141 | +0.13(+0.41%) |
Oct 29, 2020 | 32.43 | 32.91 | 32.38 | 32.69 | 759,982 | +0.21(+0.65%) |
Oct 28, 2020 | 33.14 | 33.35 | 32.41 | 32.48 | 795,947 | -1.23(-3.65%) |
Oct 27, 2020 | 33.80 | 34.08 | 33.69 | 33.71 | 968,098 | -0.24(-0.70%) |
Oct 26, 2020 | 34.97 | 35.04 | 33.51 | 33.95 | 794,963 | -1.38(-3.92%) |
Oct 23, 2020 | 35.63 | 35.79 | 35.32 | 35.33 | 2,411,782 | +0.02(+0.05%) |
Oct 22, 2020 | 35.37 | 35.53 | 34.79 | 35.32 | 1,850,825 | +0.06(+0.16%) |
Oct 21, 2020 | 35.73 | 35.92 | 35.16 | 35.26 | 1,074,609 | -0.41(-1.15%) |
Oct 20, 2020 | 35.92 | 36.29 | 35.62 | 35.67 | 1,276,081 | -0.05(-0.13%) |
Oct 19, 2020 | 36.86 | 37.01 | 35.69 | 35.72 | 903,385 | -0.96(-2.63%) |
Oct 16, 2020 | 37.26 | 37.50 | 36.65 | 36.68 | 473,309 | -0.35(-0.95%) |
Oct 15, 2020 | 36.66 | 37.22 | 36.60 | 37.03 | 586,832 | -0.13(-0.36%) |
Oct 14, 2020 | 37.43 | 37.79 | 37.10 | 37.17 | 539,491 | -0.27(-0.71%) |
Oct 13, 2020 | 38.23 | 38.29 | 37.29 | 37.44 | 835,568 | -0.87(-2.27%) |
Oct 12, 2020 | 37.95 | 38.41 | 37.57 | 38.30 | 1,428,404 | +0.68(+1.80%) |
Oct 09, 2020 | 37.55 | 37.90 | 37.21 | 37.63 | 1,619,617 | +0.49(+1.31%) |
Oct 08, 2020 | 37.05 | 37.27 | 36.94 | 37.14 | 2,344,339 | +0.37(+1.01%) |
Oct 07, 2020 | 36.77 | 37.32 | 36.64 | 36.77 | 2,385,526 | +0.31(+0.84%) |
Oct 06, 2020 | 37.29 | 37.41 | 36.25 | 36.46 | 1,334,143 | -0.62(-1.67%) |
Oct 05, 2020 | 37.25 | 37.32 | 36.77 | 37.08 | 1,040,504 | +0.25(+0.67%) |
Oct 02, 2020 | 36.40 | 37.26 | 36.40 | 36.83 | 958,451 | -0.16(-0.44%) |
Oct 01, 2020 | 37.29 | 37.75 | 36.92 | 37.00 | 989,925 | -0.20(-0.54%) |
Sep 30, 2020 | 36.96 | 37.60 | 36.96 | 37.20 | 764,945 | +0.26(+0.70%) |
Sep 29, 2020 | 37.23 | 37.39 | 36.73 | 36.94 | 411,683 | -0.29(-0.77%) |
Sep 28, 2020 | 36.93 | 37.59 | 36.91 | 37.23 | 609,890 | +0.80(+2.20%) |
Sep 25, 2020 | 35.77 | 36.60 | 35.77 | 36.42 | 665,983 | +0.48(+1.33%) |
Sep 24, 2020 | 35.91 | 36.35 | 35.64 | 35.95 | 506,765 | -0.09(-0.24%) |
Sep 23, 2020 | 37.07 | 37.41 | 35.94 | 36.03 | 867,487 | -1.09(-2.93%) |
Sep 22, 2020 | 36.22 | 37.30 | 36.18 | 37.12 | 940,423 | +1.18(+3.30%) |
Sep 21, 2020 | 36.20 | 36.34 | 35.57 | 35.94 | 875,514 | -1.03(-2.79%) |
Sep 18, 2020 | 37.95 | 38.40 | 36.87 | 36.97 | 1,288,406 | -0.81(-2.15%) |
Sep 17, 2020 | 37.37 | 38.00 | 37.27 | 37.78 | 803,266 | -0.16(-0.43%) |
Sep 16, 2020 | 38.02 | 38.50 | 37.89 | 37.94 | 639,804 | +0.13(+0.35%) |
Sep 15, 2020 | 37.65 | 37.98 | 37.50 | 37.81 | 971,032 | +0.60(+1.62%) |
Sep 14, 2020 | 37.00 | 37.64 | 37.00 | 37.21 | 866,202 | +0.61(+1.67%) |
Sep 11, 2020 | 36.90 | 36.98 | 36.30 | 36.59 | 738,864 | -0.14(-0.39%) |
Sep 10, 2020 | 37.31 | 37.65 | 36.66 | 36.74 | 680,284 | -0.25(-0.68%) |
Sep 09, 2020 | 36.93 | 37.22 | 36.76 | 36.99 | 1,491,104 | +0.39(+1.07%) |
Sep 08, 2020 | 36.73 | 37.30 | 36.30 | 36.60 | 1,010,246 | -0.80(-2.14%) |
Sep 04, 2020 | 38.51 | 38.74 | 37.02 | 37.40 | 758,571 | -0.86(-2.24%) |
Sep 03, 2020 | 39.89 | 39.89 | 37.95 | 38.26 | 832,997 | -1.79(-4.47%) |
Sep 02, 2020 | 39.69 | 40.08 | 39.39 | 40.05 | 1,000,020 | +0.53(+1.35%) |
Sep 01, 2020 | 40.01 | 40.21 | 39.42 | 39.51 | 1,481,633 | -0.67(-1.66%) |
Aug 31, 2020 | 40.66 | 40.66 | 40.00 | 40.18 | 539,415 | -0.50(-1.24%) |
Aug 28, 2020 | 40.28 | 40.69 | 40.16 | 40.68 | 392,197 | +0.50(+1.26%) |
Aug 27, 2020 | 40.10 | 40.34 | 39.98 | 40.18 | 538,025 | +0.34(+0.86%) |
Aug 26, 2020 | 40.25 | 40.25 | 39.75 | 39.84 | 671,821 | -0.29(-0.71%) |
Aug 25, 2020 | 39.99 | 40.15 | 39.78 | 40.12 | 526,169 | +0.21(+0.53%) |
Aug 24, 2020 | 39.55 | 40.02 | 39.48 | 39.91 | 502,924 | +0.70(+1.80%) |
Aug 21, 2020 | 39.31 | 39.49 | 39.05 | 39.21 | 790,169 | -0.13(-0.34%) |
Aug 20, 2020 | 39.76 | 39.98 | 39.29 | 39.34 | 626,125 | -0.61(-1.53%) |
Aug 19, 2020 | 40.14 | 40.21 | 39.88 | 39.95 | 444,303 | +0.14(+0.36%) |
Aug 18, 2020 | 39.72 | 39.93 | 39.29 | 39.81 | 754,130 | +0.04(+0.10%) |
Aug 17, 2020 | 40.17 | 40.17 | 39.72 | 39.77 | 1,221,783 | -0.08(-0.19%) |
Aug 14, 2020 | 39.80 | 40.08 | 39.62 | 39.85 | 445,001 | -0.11(-0.29%) |
Aug 13, 2020 | 39.78 | 40.35 | 39.74 | 39.96 | 603,581 | -0.08(-0.19%) |
Aug 12, 2020 | 39.77 | 40.18 | 39.67 | 40.04 | 984,050 | +0.50(+1.28%) |
Aug 11, 2020 | 40.04 | 40.15 | 39.43 | 39.53 | 1,220,900 | -0.34(-0.86%) |
Aug 10, 2020 | 39.63 | 40.31 | 39.44 | 39.88 | 1,826,407 | +0.46(+1.16%) |
Aug 07, 2020 | 39.79 | 40.39 | 38.14 | 39.42 | 3,015,913 | -0.36(-0.91%) |
Aug 06, 2020 | 39.06 | 39.83 | 38.81 | 39.78 | 2,245,825 | +0.63(+1.61%) |
Aug 05, 2020 | 39.06 | 39.27 | 38.36 | 39.15 | 1,051,237 | +0.31(+0.81%) |
Aug 04, 2020 | 38.57 | 39.04 | 38.44 | 38.84 | 1,168,533 | +0.21(+0.54%) |
Aug 03, 2020 | 38.10 | 38.68 | 37.82 | 38.63 | 755,821 | +0.70(+1.83%) |
Jul 31, 2020 | 37.88 | 38.05 | 37.29 | 37.93 | 624,724 | +0.01(+0.03%) |
Jul 30, 2020 | 37.45 | 37.99 | 36.96 | 37.92 | 732,041 | +0.05(+0.13%) |
Jul 29, 2020 | 37.52 | 38.28 | 37.50 | 37.87 | 671,990 | +0.56(+1.51%) |
Jul 28, 2020 | 37.81 | 38.05 | 37.19 | 37.31 | 596,099 | -0.63(-1.66%) |
Jul 27, 2020 | 37.29 | 37.97 | 37.07 | 37.94 | 805,368 | +0.70(+1.89%) |
Jul 24, 2020 | 36.83 | 37.29 | 36.56 | 37.24 | 1,005,059 | +0.40(+1.09%) |
Jul 23, 2020 | 37.25 | 37.72 | 36.78 | 36.84 | 1,904,611 | -0.50(-1.35%) |
Jul 22, 2020 | 36.68 | 37.37 | 36.68 | 37.34 | 569,419 | +0.56(+1.53%) |
Jul 21, 2020 | 36.86 | 37.15 | 36.62 | 36.78 | 1,006,219 | +0.11(+0.31%) |
Jul 20, 2020 | 36.46 | 36.80 | 36.33 | 36.66 | 813,600 | +0.10(+0.29%) |
Jul 17, 2020 | 36.15 | 36.71 | 35.86 | 36.56 | 1,434,629 | +0.61(+1.70%) |
Jul 16, 2020 | 34.43 | 36.19 | 34.35 | 35.95 | 1,379,114 | +1.36(+3.94%) |
Jul 15, 2020 | 33.83 | 34.75 | 33.83 | 34.59 | 913,289 | +1.31(+3.95%) |
Jul 14, 2020 | 33.43 | 33.55 | 32.88 | 33.27 | 694,266 | -0.21(-0.63%) |
Jul 13, 2020 | 34.09 | 34.37 | 33.46 | 33.48 | 862,734 | -0.42(-1.24%) |
Jul 10, 2020 | 33.36 | 33.90 | 33.10 | 33.90 | 822,922 | +0.50(+1.48%) |
Jul 09, 2020 | 33.83 | 34.09 | 33.02 | 33.41 | 547,036 | -0.53(-1.57%) |
Jul 08, 2020 | 33.91 | 34.38 | 33.59 | 33.94 | 497,664 | +0.05(+0.14%) |
Jul 07, 2020 | 34.44 | 34.68 | 33.85 | 33.89 | 571,752 | -0.77(-2.23%) |
Jul 06, 2020 | 35.39 | 35.39 | 34.57 | 34.66 | 472,176 | -0.16(-0.46%) |
Jul 02, 2020 | 35.32 | 35.63 | 34.78 | 34.83 | 584,832 | -0.14(-0.41%) |
Jul 01, 2020 | 34.76 | 35.19 | 34.49 | 34.97 | 1,097,902 | +0.18(+0.52%) |
Jun 30, 2020 | 34.39 | 34.94 | 34.25 | 34.79 | 1,085,316 | +0.39(+1.14%) |
Jun 29, 2020 | 34.65 | 34.66 | 33.90 | 34.40 | 1,025,250 | -0.04(-0.11%) |
Jun 26, 2020 | 34.60 | 34.62 | 33.62 | 34.44 | 4,194,291 | -0.13(-0.39%) |
Jun 25, 2020 | 33.52 | 34.63 | 33.50 | 34.57 | 1,756,535 | +1.00(+2.98%) |
Jun 24, 2020 | 34.17 | 34.22 | 33.15 | 33.57 | 1,257,911 | -0.97(-2.81%) |
Jun 23, 2020 | 34.06 | 34.80 | 33.97 | 34.54 | 1,499,769 | +0.78(+2.31%) |
Jun 22, 2020 | 33.47 | 33.97 | 32.89 | 33.76 | 1,571,440 | +0.26(+0.77%) |
Jun 19, 2020 | 34.68 | 34.81 | 33.48 | 33.50 | 1,857,271 | -0.56(-1.65%) |
Jun 18, 2020 | 33.85 | 34.20 | 33.66 | 34.06 | 763,969 | -0.04(-0.11%) |
Jun 17, 2020 | 34.53 | 34.61 | 33.96 | 34.10 | 1,029,135 | -0.38(-1.10%) |
Jun 16, 2020 | 34.90 | 35.25 | 34.15 | 34.48 | 654,220 | +0.54(+1.60%) |
Jun 15, 2020 | 32.95 | 34.09 | 32.84 | 33.94 | 1,071,323 | -0.16(-0.48%) |
Jun 12, 2020 | 33.67 | 34.20 | 33.07 | 34.10 | 1,393,478 | +1.51(+4.65%) |
Jun 11, 2020 | 33.24 | 33.59 | 32.51 | 32.59 | 1,277,988 | -1.99(-5.76%) |
Jun 10, 2020 | 34.98 | 35.09 | 34.30 | 34.58 | 1,290,372 | -0.53(-1.50%) |
Jun 09, 2020 | 35.86 | 36.00 | 35.01 | 35.10 | 759,133 | -1.25(-3.45%) |
Jun 08, 2020 | 36.06 | 36.38 | 35.87 | 36.36 | 943,760 | +0.55(+1.54%) |
Jun 05, 2020 | 36.09 | 36.50 | 35.70 | 35.81 | 1,298,856 | +0.61(+1.73%) |
Jun 04, 2020 | 35.12 | 35.46 | 35.02 | 35.20 | 775,379 | -0.22(-0.62%) |
Jun 03, 2020 | 35.15 | 35.84 | 35.07 | 35.42 | 970,066 | +0.32(+0.92%) |
Jun 02, 2020 | 34.75 | 35.23 | 34.69 | 35.10 | 917,368 | +0.48(+1.37%) |
Jun 01, 2020 | 34.19 | 34.98 | 34.01 | 34.62 | 1,096,239 | +0.47(+1.36%) |
May 29, 2020 | 34.34 | 34.39 | 33.51 | 34.15 | 1,069,293 | -0.15(-0.44%) |
May 28, 2020 | 34.97 | 34.97 | 34.11 | 34.31 | 1,432,739 | -0.56(-1.61%) |
May 27, 2020 | 34.54 | 35.19 | 34.07 | 34.87 | 1,931,062 | +1.30(+3.88%) |
May 26, 2020 | 33.33 | 33.87 | 32.90 | 33.57 | 1,476,655 | +1.42(+4.40%) |
May 22, 2020 | 32.39 | 32.44 | 31.78 | 32.15 | 1,042,032 | -0.24(-0.73%) |
May 21, 2020 | 32.59 | 32.71 | 32.21 | 32.39 | 1,435,798 | -0.13(-0.41%) |
May 20, 2020 | 32.83 | 33.07 | 32.44 | 32.52 | 726,254 | +0.48(+1.48%) |
May 19, 2020 | 33.12 | 33.22 | 32.05 | 32.05 | 1,057,658 | -1.19(-3.57%) |
May 18, 2020 | 32.06 | 33.38 | 31.91 | 33.23 | 1,971,626 | +2.16(+6.94%) |
May 15, 2020 | 30.94 | 31.18 | 30.36 | 31.08 | 1,645,147 | -0.19(-0.61%) |
May 14, 2020 | 30.83 | 31.47 | 30.26 | 31.27 | 2,071,965 | -0.14(-0.45%) |
May 13, 2020 | 32.27 | 32.42 | 30.94 | 31.41 | 3,267,811 | -1.09(-3.36%) |
May 12, 2020 | 35.29 | 35.63 | 32.50 | 32.50 | 3,309,937 | -0.64(-1.92%) |
May 11, 2020 | 33.54 | 33.57 | 33.05 | 33.14 | 1,575,343 | -0.74(-2.19%) |
May 08, 2020 | 33.77 | 34.26 | 33.39 | 33.88 | 775,103 | +0.48(+1.42%) |
May 07, 2020 | 33.27 | 33.63 | 32.81 | 33.40 | 1,078,138 | +0.74(+2.27%) |
May 06, 2020 | 32.87 | 33.18 | 32.27 | 32.66 | 1,017,547 | +0.04(+0.12%) |
May 05, 2020 | 33.01 | 33.41 | 32.60 | 32.63 | 1,016,492 | -0.07(-0.20%) |
May 04, 2020 | 31.26 | 32.84 | 31.06 | 32.69 | 1,500,479 | +0.35(+1.09%) |