Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.38 | 40.41 | 39.69 | 40.01 | 4,942,388 | -0.85(-2.08%) |
Apr 29, 2021 | 40.47 | 41.04 | 40.33 | 40.86 | 4,646,688 | +0.71(+1.78%) |
Apr 28, 2021 | 40.21 | 40.30 | 39.66 | 40.15 | 5,202,054 | -0.14(-0.34%) |
Apr 27, 2021 | 41.23 | 41.27 | 40.04 | 40.28 | 6,331,711 | -1.41(-3.39%) |
Apr 26, 2021 | 41.94 | 42.38 | 41.70 | 41.70 | 5,566,605 | -0.16(-0.39%) |
Apr 23, 2021 | 41.69 | 42.08 | 41.45 | 41.86 | 3,938,155 | +0.60(+1.45%) |
Apr 22, 2021 | 41.86 | 41.86 | 41.23 | 41.26 | 3,143,304 | -0.60(-1.43%) |
Apr 21, 2021 | 41.10 | 41.87 | 40.98 | 41.86 | 3,132,264 | +0.62(+1.51%) |
Apr 20, 2021 | 41.44 | 41.62 | 40.94 | 41.23 | 3,226,273 | -0.45(-1.09%) |
Apr 19, 2021 | 42.18 | 42.20 | 41.57 | 41.69 | 5,032,443 | +0.24(+0.57%) |
Apr 16, 2021 | 41.72 | 41.92 | 41.40 | 41.45 | 4,127,091 | -0.09(-0.22%) |
Apr 15, 2021 | 41.11 | 41.64 | 41.04 | 41.54 | 3,747,829 | +0.60(+1.46%) |
Apr 14, 2021 | 40.75 | 41.38 | 40.70 | 40.95 | 3,436,207 | +0.23(+0.56%) |
Apr 13, 2021 | 40.73 | 40.87 | 40.53 | 40.72 | 3,459,351 | -0.05(-0.13%) |
Apr 12, 2021 | 40.47 | 40.94 | 40.42 | 40.77 | 5,090,063 | +0.27(+0.67%) |
Apr 09, 2021 | 40.38 | 40.57 | 40.19 | 40.50 | 4,367,846 | +0.16(+0.40%) |
Apr 08, 2021 | 40.08 | 40.35 | 39.80 | 40.34 | 4,467,513 | +0.25(+0.63%) |
Apr 07, 2021 | 40.47 | 40.54 | 40.03 | 40.09 | 3,806,504 | -0.35(-0.87%) |
Apr 06, 2021 | 40.83 | 41.05 | 40.30 | 40.44 | 6,154,547 | -0.72(-1.76%) |
Apr 05, 2021 | 40.67 | 41.49 | 40.37 | 41.16 | 6,281,751 | +1.35(+3.39%) |
Apr 01, 2021 | 39.71 | 39.88 | 39.28 | 39.81 | 4,179,794 | +0.43(+1.10%) |
Mar 31, 2021 | 39.33 | 39.85 | 39.25 | 39.38 | 4,866,972 | -0.08(-0.21%) |
Mar 30, 2021 | 39.31 | 39.55 | 39.00 | 39.46 | 4,091,762 | +0.18(+0.46%) |
Mar 29, 2021 | 39.21 | 39.93 | 38.97 | 39.28 | 9,075,469 | -0.01(-0.02%) |
Mar 26, 2021 | 37.76 | 39.36 | 37.67 | 39.29 | 8,240,813 | +1.98(+5.31%) |
Mar 25, 2021 | 36.22 | 37.42 | 35.93 | 37.31 | 4,986,073 | +0.88(+2.41%) |
Mar 24, 2021 | 36.28 | 36.93 | 36.16 | 36.43 | 4,221,493 | +0.34(+0.95%) |
Mar 23, 2021 | 37.03 | 37.19 | 35.80 | 36.09 | 5,418,524 | -1.00(-2.68%) |
Mar 22, 2021 | 37.21 | 37.38 | 36.97 | 37.08 | 5,733,291 | -0.28(-0.75%) |
Mar 19, 2021 | 37.49 | 37.88 | 36.72 | 37.36 | 14,428,743 | -0.11(-0.29%) |
Mar 18, 2021 | 37.24 | 38.50 | 37.23 | 37.47 | 7,834,935 | +0.08(+0.22%) |
Mar 17, 2021 | 36.94 | 37.51 | 36.79 | 37.39 | 4,852,739 | +0.29(+0.78%) |
Mar 16, 2021 | 37.56 | 37.64 | 36.77 | 37.10 | 3,968,336 | -0.54(-1.44%) |
Mar 15, 2021 | 36.89 | 37.67 | 36.74 | 37.64 | 9,237,654 | +0.76(+2.06%) |
Mar 12, 2021 | 36.14 | 37.05 | 35.94 | 36.88 | 7,787,587 | +0.68(+1.87%) |
Mar 11, 2021 | 35.51 | 36.20 | 35.51 | 36.20 | 6,584,232 | +0.93(+2.64%) |
Mar 10, 2021 | 34.99 | 35.64 | 34.90 | 35.27 | 5,014,676 | +0.50(+1.43%) |
Mar 09, 2021 | 34.35 | 35.11 | 34.30 | 34.77 | 4,714,869 | +0.73(+2.15%) |
Mar 08, 2021 | 34.20 | 34.46 | 33.87 | 34.04 | 3,922,408 | +0.14(+0.40%) |
Mar 05, 2021 | 33.89 | 34.07 | 32.56 | 33.90 | 4,281,665 | +0.45(+1.35%) |
Mar 04, 2021 | 34.75 | 34.85 | 32.87 | 33.45 | 7,483,216 | -1.48(-4.22%) |
Mar 03, 2021 | 34.96 | 35.66 | 34.82 | 34.93 | 5,046,436 | -0.14(-0.39%) |
Mar 02, 2021 | 35.73 | 35.93 | 35.04 | 35.06 | 4,264,187 | -0.66(-1.85%) |
Mar 01, 2021 | 35.19 | 36.00 | 35.04 | 35.72 | 6,179,908 | +1.11(+3.22%) |
Feb 26, 2021 | 34.37 | 35.10 | 34.16 | 34.61 | 8,865,075 | +0.50(+1.46%) |
Feb 25, 2021 | 34.62 | 34.73 | 33.84 | 34.11 | 6,834,847 | -0.63(-1.82%) |
Feb 24, 2021 | 33.86 | 34.94 | 33.74 | 34.75 | 4,577,505 | +0.88(+2.60%) |
Feb 23, 2021 | 33.91 | 34.08 | 33.33 | 33.86 | 4,764,258 | -0.27(-0.79%) |
Feb 22, 2021 | 34.01 | 34.46 | 33.83 | 34.13 | 3,563,468 | -0.10(-0.29%) |
Feb 19, 2021 | 33.93 | 34.42 | 33.83 | 34.23 | 4,288,532 | +0.45(+1.33%) |
Feb 18, 2021 | 33.86 | 34.25 | 33.64 | 33.78 | 4,738,219 | -0.30(-0.87%) |
Feb 17, 2021 | 34.47 | 34.87 | 34.06 | 34.08 | 6,524,298 | -0.64(-1.84%) |
Feb 16, 2021 | 34.70 | 35.22 | 34.49 | 34.72 | 9,049,173 | +1.55(+4.66%) |
Feb 12, 2021 | 32.91 | 33.24 | 32.65 | 33.17 | 3,185,852 | +0.11(+0.33%) |
Feb 11, 2021 | 33.32 | 33.32 | 32.60 | 33.06 | 3,928,266 | -0.16(-0.49%) |
Feb 10, 2021 | 32.77 | 33.39 | 32.75 | 33.23 | 4,333,834 | +0.55(+1.68%) |
Feb 09, 2021 | 33.86 | 33.98 | 32.63 | 32.68 | 7,807,300 | -1.21(-3.58%) |
Feb 08, 2021 | 33.76 | 34.07 | 33.71 | 33.89 | 2,550,895 | +0.23(+0.69%) |
Feb 05, 2021 | 33.69 | 33.89 | 33.59 | 33.66 | 2,475,414 | +0.13(+0.38%) |
Feb 04, 2021 | 33.01 | 33.62 | 32.88 | 33.53 | 4,043,331 | +0.85(+2.59%) |
Feb 03, 2021 | 32.49 | 32.91 | 32.03 | 32.69 | 4,326,347 | +0.01(+0.03%) |
Feb 02, 2021 | 32.76 | 33.00 | 32.41 | 32.68 | 4,843,865 | +0.39(+1.20%) |
Feb 01, 2021 | 32.52 | 32.73 | 32.02 | 32.29 | 3,840,410 | +0.03(+0.08%) |
Jan 29, 2021 | 32.56 | 32.80 | 31.98 | 32.26 | 6,188,035 | -0.51(-1.56%) |
Jan 28, 2021 | 32.48 | 33.19 | 32.32 | 32.78 | 6,087,044 | +1.09(+3.43%) |
Jan 27, 2021 | 32.51 | 33.24 | 31.51 | 31.69 | 10,012,498 | -1.74(-5.22%) |
Jan 26, 2021 | 34.84 | 34.85 | 33.39 | 33.43 | 6,204,626 | -1.16(-3.35%) |
Jan 25, 2021 | 33.95 | 34.66 | 33.77 | 34.59 | 5,336,543 | +0.77(+2.29%) |
Jan 22, 2021 | 33.73 | 34.03 | 33.53 | 33.82 | 4,797,290 | -0.31(-0.90%) |
Jan 21, 2021 | 34.63 | 34.72 | 34.12 | 34.12 | 3,139,434 | -0.46(-1.33%) |
Jan 20, 2021 | 34.69 | 34.93 | 34.29 | 34.58 | 3,579,221 | -0.07(-0.21%) |
Jan 19, 2021 | 34.38 | 34.84 | 34.28 | 34.66 | 4,466,497 | +0.66(+1.93%) |
Jan 15, 2021 | 33.96 | 34.21 | 33.46 | 34.00 | 5,396,992 | -0.21(-0.60%) |
Jan 14, 2021 | 34.06 | 34.85 | 33.71 | 34.21 | 5,805,907 | +0.77(+2.31%) |
Jan 13, 2021 | 33.64 | 33.69 | 33.30 | 33.43 | 3,072,174 | -0.26(-0.77%) |
Jan 12, 2021 | 33.91 | 34.21 | 33.54 | 33.69 | 4,291,021 | -0.07(-0.21%) |
Jan 11, 2021 | 32.87 | 33.83 | 32.74 | 33.77 | 6,249,235 | +0.53(+1.60%) |
Jan 08, 2021 | 33.40 | 33.49 | 32.88 | 33.23 | 4,608,284 | -0.03(-0.08%) |
Jan 07, 2021 | 33.51 | 33.69 | 33.02 | 33.26 | 4,978,313 | +0.07(+0.22%) |
Jan 06, 2021 | 32.56 | 33.78 | 32.38 | 33.19 | 6,081,937 | +1.11(+3.45%) |
Jan 05, 2021 | 31.44 | 32.25 | 31.40 | 32.08 | 5,308,629 | +0.67(+2.15%) |
Jan 04, 2021 | 32.42 | 32.59 | 31.31 | 31.41 | 5,558,002 | -0.97(-3.00%) |
Dec 31, 2020 | 32.38 | 32.38 | 32.38 | 2,512,716 | +0.03(+0.08%) | |
Dec 30, 2020 | 32.20 | 32.52 | 32.16 | 32.35 | 2,512,716 | +0.30(+0.93%) |
Dec 29, 2020 | 32.72 | 32.72 | 31.94 | 32.06 | 2,099,094 | -0.49(-1.52%) |
Dec 28, 2020 | 32.79 | 32.96 | 32.51 | 32.55 | 1,928,515 | -0.07(-0.22%) |
Dec 24, 2020 | 32.83 | 32.91 | 32.34 | 32.62 | 1,323,815 | -0.07(-0.22%) |
Dec 23, 2020 | 32.69 | 33.03 | 32.56 | 32.69 | 4,663,674 | +0.25(+0.78%) |
Dec 22, 2020 | 32.57 | 32.78 | 32.30 | 32.44 | 3,712,678 | +0.11(+0.33%) |
Dec 21, 2020 | 32.07 | 32.42 | 31.51 | 32.34 | 6,076,933 | -0.26(-0.80%) |
Dec 18, 2020 | 32.93 | 32.96 | 32.24 | 32.60 | 7,877,410 | -0.31(-0.96%) |
Dec 17, 2020 | 32.77 | 32.92 | 32.60 | 32.91 | 4,671,423 | +0.31(+0.97%) |
Dec 16, 2020 | 33.33 | 33.37 | 32.39 | 32.60 | 5,094,856 | -0.70(-2.11%) |
Dec 15, 2020 | 33.27 | 33.38 | 32.65 | 33.30 | 4,918,430 | +0.19(+0.57%) |
Dec 14, 2020 | 33.24 | 33.66 | 32.87 | 33.11 | 6,401,578 | +1.05(+3.28%) |
Dec 11, 2020 | 32.64 | 32.87 | 31.89 | 32.06 | 6,956,620 | -1.38(-4.12%) |
Dec 10, 2020 | 33.80 | 33.80 | 33.16 | 33.43 | 4,602,359 | -0.44(-1.30%) |
Dec 09, 2020 | 34.18 | 34.57 | 33.84 | 33.87 | 4,463,350 | -0.24(-0.71%) |
Dec 08, 2020 | 33.66 | 34.16 | 33.61 | 34.12 | 3,173,482 | +0.31(+0.93%) |
Dec 07, 2020 | 33.98 | 34.03 | 33.59 | 33.80 | 2,894,966 | -0.33(-0.97%) |
Dec 04, 2020 | 33.45 | 34.13 | 33.39 | 34.13 | 3,899,069 | +0.75(+2.24%) |
Dec 03, 2020 | 33.58 | 33.91 | 33.32 | 33.39 | 4,277,467 | -0.61(-1.80%) |
Dec 02, 2020 | 33.55 | 34.12 | 33.50 | 34.00 | 4,266,379 | +0.38(+1.12%) |
Dec 01, 2020 | 33.99 | 34.10 | 33.48 | 33.62 | 4,092,383 | -0.04(-0.11%) |
Nov 30, 2020 | 33.36 | 33.66 | 32.97 | 33.66 | 5,889,748 | +0.30(+0.89%) |
Nov 27, 2020 | 33.55 | 33.82 | 33.32 | 33.36 | 1,574,414 | -0.19(-0.56%) |
Nov 25, 2020 | 33.70 | 33.75 | 33.36 | 33.55 | 2,081,949 | -0.18(-0.53%) |
Nov 24, 2020 | 33.28 | 33.80 | 33.22 | 33.73 | 4,803,583 | +0.78(+2.38%) |
Nov 23, 2020 | 32.87 | 33.13 | 32.65 | 32.95 | 2,196,873 | +0.30(+0.91%) |
Nov 20, 2020 | 32.60 | 32.87 | 32.40 | 32.65 | 3,107,581 | -0.03(-0.08%) |
Nov 19, 2020 | 32.22 | 32.78 | 32.07 | 32.68 | 2,577,010 | +0.22(+0.67%) |
Nov 18, 2020 | 32.92 | 32.97 | 32.46 | 32.46 | 3,041,679 | -0.35(-1.07%) |
Nov 17, 2020 | 32.95 | 33.13 | 32.61 | 32.81 | 3,133,622 | -0.45(-1.35%) |
Nov 16, 2020 | 32.78 | 33.40 | 32.43 | 33.26 | 4,484,654 | +1.03(+3.21%) |
Nov 13, 2020 | 31.75 | 32.39 | 31.70 | 32.23 | 2,802,282 | +0.83(+2.64%) |
Nov 12, 2020 | 32.05 | 32.11 | 31.09 | 31.40 | 3,835,169 | -0.76(-2.38%) |
Nov 11, 2020 | 32.45 | 32.47 | 31.96 | 32.16 | 2,914,359 | -0.04(-0.11%) |
Nov 10, 2020 | 32.10 | 32.37 | 31.87 | 32.20 | 5,346,050 | +0.30(+0.95%) |
Nov 09, 2020 | 32.49 | 33.15 | 31.85 | 31.90 | 7,667,804 | +0.87(+2.79%) |
Nov 06, 2020 | 30.82 | 31.15 | 30.74 | 31.03 | 3,071,439 | +0.20(+0.64%) |
Nov 05, 2020 | 30.59 | 31.14 | 30.52 | 30.83 | 4,089,505 | +0.83(+2.77%) |
Nov 04, 2020 | 29.92 | 30.69 | 29.42 | 30.00 | 4,360,465 | -0.10(-0.33%) |
Nov 03, 2020 | 29.49 | 30.30 | 29.49 | 30.10 | 3,305,702 | +1.07(+3.70%) |
Nov 02, 2020 | 28.89 | 29.31 | 28.62 | 29.03 | 4,023,670 | +0.45(+1.56%) |
Oct 30, 2020 | 28.53 | 28.71 | 27.96 | 28.58 | 5,037,666 | -0.12(-0.41%) |
Oct 29, 2020 | 28.32 | 28.99 | 28.11 | 28.70 | 4,857,654 | +0.33(+1.17%) |
Oct 28, 2020 | 28.70 | 29.10 | 28.27 | 28.36 | 7,329,094 | -1.00(-3.41%) |
Oct 27, 2020 | 30.67 | 30.80 | 29.16 | 29.37 | 9,825,781 | -1.25(-4.09%) |
Oct 26, 2020 | 31.38 | 31.38 | 30.56 | 30.62 | 6,503,931 | -1.17(-3.68%) |
Oct 23, 2020 | 31.83 | 31.87 | 31.54 | 31.79 | 3,116,296 | +0.08(+0.25%) |
Oct 22, 2020 | 31.29 | 31.82 | 31.24 | 31.71 | 2,659,370 | +0.42(+1.34%) |
Oct 21, 2020 | 31.17 | 31.70 | 31.06 | 31.29 | 4,169,781 | +0.14(+0.46%) |
Oct 20, 2020 | 31.20 | 31.59 | 31.04 | 31.15 | 3,112,381 | +0.21(+0.69%) |
Oct 19, 2020 | 31.55 | 31.69 | 30.81 | 30.93 | 2,604,172 | -0.52(-1.65%) |
Oct 16, 2020 | 31.34 | 31.63 | 31.19 | 31.45 | 4,014,002 | +0.20(+0.63%) |
Oct 15, 2020 | 30.49 | 31.27 | 30.48 | 31.25 | 4,480,788 | +0.41(+1.33%) |
Oct 14, 2020 | 31.22 | 31.33 | 30.64 | 30.84 | 4,824,560 | -0.33(-1.06%) |
Oct 13, 2020 | 30.96 | 31.64 | 30.64 | 31.17 | 7,329,382 | +0.21(+0.69%) |
Oct 12, 2020 | 31.27 | 31.32 | 30.93 | 30.96 | 4,606,603 | -0.13(-0.43%) |
Oct 09, 2020 | 31.65 | 31.78 | 31.03 | 31.09 | 4,194,997 | -0.40(-1.28%) |
Oct 08, 2020 | 31.47 | 32.03 | 31.38 | 31.49 | 4,762,197 | +0.15(+0.48%) |
Oct 07, 2020 | 30.33 | 31.37 | 30.29 | 31.34 | 5,144,915 | +1.29(+4.28%) |
Oct 06, 2020 | 30.07 | 30.69 | 30.01 | 30.05 | 5,959,597 | +0.08(+0.27%) |
Oct 05, 2020 | 29.72 | 30.14 | 29.50 | 29.97 | 4,187,126 | +0.64(+2.19%) |
Oct 02, 2020 | 28.62 | 29.60 | 28.61 | 29.33 | 4,329,569 | +0.25(+0.86%) |
Oct 01, 2020 | 29.28 | 29.29 | 28.66 | 29.08 | 5,173,560 | +0.11(+0.37%) |
Sep 30, 2020 | 28.74 | 29.31 | 28.66 | 28.97 | 5,744,913 | +0.39(+1.38%) |
Sep 29, 2020 | 28.74 | 28.90 | 28.54 | 28.58 | 3,464,722 | -0.05(-0.19%) |
Sep 28, 2020 | 28.39 | 28.77 | 28.28 | 28.63 | 3,396,512 | +0.74(+2.66%) |
Sep 25, 2020 | 27.31 | 27.98 | 27.18 | 27.89 | 2,837,420 | +0.46(+1.66%) |
Sep 24, 2020 | 27.13 | 27.84 | 26.96 | 27.44 | 3,451,832 | +0.09(+0.33%) |
Sep 23, 2020 | 28.22 | 28.28 | 27.27 | 27.35 | 4,670,584 | -0.91(-3.23%) |
Sep 22, 2020 | 28.09 | 28.27 | 27.74 | 28.26 | 6,822,062 | +0.17(+0.60%) |
Sep 21, 2020 | 28.30 | 28.48 | 27.67 | 28.09 | 6,501,282 | -0.91(-3.14%) |
Sep 18, 2020 | 29.26 | 29.50 | 28.81 | 29.00 | 8,853,445 | -0.34(-1.16%) |
Sep 17, 2020 | 28.70 | 29.58 | 28.69 | 29.34 | 6,806,902 | +0.16(+0.55%) |
Sep 16, 2020 | 29.46 | 29.72 | 29.11 | 29.18 | 7,256,108 | -0.16(-0.55%) |
Sep 15, 2020 | 29.49 | 29.70 | 29.33 | 29.34 | 4,044,992 | +0.07(+0.24%) |
Sep 14, 2020 | 29.03 | 29.42 | 28.99 | 29.27 | 5,346,285 | +0.72(+2.50%) |
Sep 11, 2020 | 28.86 | 28.97 | 28.23 | 28.55 | 8,891,927 | +0.05(+0.19%) |
Sep 10, 2020 | 29.68 | 29.92 | 28.45 | 28.50 | 8,213,915 | -1.06(-3.60%) |
Sep 09, 2020 | 29.05 | 30.21 | 29.05 | 29.56 | 8,468,795 | +1.17(+4.12%) |
Sep 08, 2020 | 28.25 | 28.74 | 28.16 | 28.39 | 4,994,992 | -0.26(-0.91%) |
Sep 04, 2020 | 28.68 | 28.89 | 27.84 | 28.65 | 6,100,146 | +0.13(+0.47%) |
Sep 03, 2020 | 29.78 | 29.88 | 28.12 | 28.52 | 6,942,628 | -1.61(-5.34%) |
Sep 02, 2020 | 29.50 | 30.27 | 29.41 | 30.13 | 5,151,354 | +0.76(+2.59%) |
Sep 01, 2020 | 28.87 | 29.38 | 28.64 | 29.37 | 3,364,292 | +0.35(+1.20%) |
Aug 31, 2020 | 29.19 | 29.22 | 28.79 | 29.02 | 5,288,644 | -0.18(-0.61%) |
Aug 28, 2020 | 28.80 | 29.27 | 28.55 | 29.20 | 6,928,161 | +0.47(+1.65%) |
Aug 27, 2020 | 29.22 | 29.26 | 28.51 | 28.72 | 4,717,242 | -0.38(-1.32%) |
Aug 26, 2020 | 29.20 | 29.37 | 29.05 | 29.11 | 3,237,364 | +0.24(+0.83%) |
Aug 25, 2020 | 29.72 | 29.80 | 28.95 | 28.87 | 4,002,042 | -0.76(-2.58%) |
Aug 24, 2020 | 28.88 | 29.64 | 28.85 | 29.63 | 5,266,522 | +0.80(+2.77%) |
Aug 21, 2020 | 28.37 | 28.85 | 28.22 | 28.83 | 5,490,085 | +0.53(+1.88%) |
Aug 20, 2020 | 28.41 | 28.51 | 28.24 | 28.30 | 2,615,207 | -0.32(-1.12%) |
Aug 19, 2020 | 28.62 | 28.77 | 28.51 | 28.62 | 3,427,202 | +0.11(+0.37%) |
Aug 18, 2020 | 28.79 | 28.80 | 28.42 | 28.51 | 3,663,655 | -0.20(-0.68%) |
Aug 17, 2020 | 28.79 | 28.93 | 28.67 | 28.71 | 2,580,035 | +0.01(+0.03%) |
Aug 14, 2020 | 28.81 | 28.84 | 28.55 | 28.70 | 3,082,169 | -0.18(-0.62%) |
Aug 13, 2020 | 28.93 | 29.17 | 28.73 | 28.88 | 4,309,179 | -0.19(-0.64%) |
Aug 12, 2020 | 28.86 | 29.19 | 28.77 | 29.06 | 2,901,012 | +0.38(+1.33%) |
Aug 11, 2020 | 28.76 | 29.16 | 28.62 | 28.68 | 4,598,492 | +0.13(+0.47%) |
Aug 10, 2020 | 28.33 | 28.64 | 28.20 | 28.55 | 6,135,282 | +0.27(+0.94%) |
Aug 07, 2020 | 28.21 | 28.32 | 27.93 | 28.28 | 3,468,228 | +0.01(+0.03%) |
Aug 06, 2020 | 28.12 | 28.41 | 28.08 | 28.27 | 3,646,974 | -0.04(-0.13%) |
Aug 05, 2020 | 27.80 | 28.34 | 27.76 | 28.31 | 4,129,092 | +0.61(+2.21%) |
Aug 04, 2020 | 27.46 | 27.71 | 27.41 | 27.70 | 3,806,576 | +0.26(+0.94%) |
Aug 03, 2020 | 27.60 | 27.61 | 27.20 | 27.44 | 4,050,567 | -0.09(-0.32%) |
Jul 31, 2020 | 27.59 | 27.68 | 27.04 | 27.53 | 6,416,267 | -0.11(-0.39%) |
Jul 30, 2020 | 27.76 | 27.91 | 27.47 | 27.63 | 6,864,834 | -0.44(-1.55%) |
Jul 29, 2020 | 27.33 | 28.25 | 26.95 | 28.07 | 8,159,354 | +1.22(+4.53%) |
Jul 28, 2020 | 27.07 | 27.85 | 26.59 | 26.85 | 10,029,311 | -0.35(-1.27%) |
Jul 27, 2020 | 25.91 | 27.38 | 25.81 | 27.20 | 11,084,094 | +1.19(+4.58%) |
Jul 24, 2020 | 26.36 | 26.51 | 25.94 | 26.01 | 6,241,369 | -0.45(-1.71%) |
Jul 23, 2020 | 26.28 | 26.78 | 26.24 | 26.46 | 6,048,245 | +0.18(+0.68%) |
Jul 22, 2020 | 26.04 | 26.49 | 25.90 | 26.28 | 5,527,396 | +0.26(+0.99%) |
Jul 21, 2020 | 25.91 | 26.26 | 25.89 | 26.03 | 5,163,526 | +0.24(+0.93%) |
Jul 20, 2020 | 25.69 | 25.85 | 25.56 | 25.79 | 6,097,680 | +0.00(+0.00%) |
Jul 17, 2020 | 25.66 | 25.85 | 25.47 | 25.79 | 5,280,500 | +0.25(+0.97%) |
Jul 16, 2020 | 25.28 | 25.78 | 25.09 | 25.54 | 6,916,709 | +0.62(+2.49%) |
Jul 15, 2020 | 24.63 | 24.98 | 24.50 | 24.92 | 6,241,216 | +0.62(+2.56%) |
Jul 14, 2020 | 23.76 | 24.35 | 23.50 | 24.29 | 4,196,998 | +0.57(+2.40%) |
Jul 13, 2020 | 23.97 | 24.16 | 23.69 | 23.73 | 5,910,258 | +0.04(+0.19%) |
Jul 10, 2020 | 23.52 | 23.70 | 23.33 | 23.68 | 3,447,844 | +0.14(+0.60%) |
Jul 09, 2020 | 23.52 | 23.70 | 23.19 | 23.54 | 5,134,878 | +0.03(+0.11%) |
Jul 08, 2020 | 23.45 | 23.66 | 23.25 | 23.51 | 4,662,458 | -0.01(-0.04%) |
Jul 07, 2020 | 23.60 | 23.79 | 23.33 | 23.52 | 5,375,407 | -0.29(-1.23%) |
Jul 06, 2020 | 23.69 | 23.94 | 23.57 | 23.81 | 6,550,776 | +0.73(+3.15%) |
Jul 02, 2020 | 23.23 | 23.50 | 23.01 | 23.09 | 5,664,870 | +0.30(+1.33%) |
Jul 01, 2020 | 23.14 | 23.29 | 22.77 | 22.78 | 7,115,942 | -0.21(-0.93%) |
Jun 30, 2020 | 22.64 | 23.13 | 22.59 | 23.00 | 5,112,766 | +0.20(+0.86%) |
Jun 29, 2020 | 22.78 | 23.00 | 22.56 | 22.80 | 5,030,139 | +0.24(+1.06%) |
Jun 26, 2020 | 22.92 | 22.96 | 22.29 | 22.56 | 11,724,248 | -0.36(-1.55%) |
Jun 25, 2020 | 22.78 | 22.98 | 22.41 | 22.92 | 7,243,285 | +0.00(+0.00%) |
Jun 24, 2020 | 23.65 | 23.74 | 22.70 | 22.92 | 6,849,634 | -0.95(-3.98%) |
Jun 23, 2020 | 23.91 | 24.16 | 23.77 | 23.87 | 8,664,022 | +0.30(+1.28%) |
Jun 22, 2020 | 23.62 | 23.73 | 23.34 | 23.57 | 8,511,044 | -0.14(-0.60%) |
Jun 19, 2020 | 24.86 | 24.86 | 23.65 | 23.71 | 13,514,446 | -0.58(-2.38%) |
Jun 18, 2020 | 23.97 | 24.45 | 23.87 | 24.29 | 7,534,584 | +0.09(+0.37%) |
Jun 17, 2020 | 24.68 | 24.73 | 24.18 | 24.20 | 7,831,771 | -0.36(-1.48%) |
Jun 16, 2020 | 24.84 | 25.25 | 24.16 | 24.56 | 8,335,128 | +0.48(+1.99%) |
Jun 15, 2020 | 23.34 | 24.40 | 23.14 | 24.08 | 8,409,952 | +0.17(+0.71%) |
Jun 12, 2020 | 24.02 | 24.29 | 23.56 | 23.91 | 10,756,734 | +0.69(+2.98%) |
Jun 11, 2020 | 23.62 | 24.04 | 23.06 | 23.22 | 15,672,545 | -1.51(-6.10%) |
Jun 10, 2020 | 24.60 | 24.96 | 24.35 | 24.73 | 12,906,280 | +0.20(+0.80%) |
Jun 09, 2020 | 23.60 | 24.72 | 23.53 | 24.53 | 10,914,287 | +0.32(+1.32%) |
Jun 08, 2020 | 23.85 | 24.23 | 23.61 | 24.21 | 8,486,094 | +0.52(+2.21%) |
Jun 05, 2020 | 22.96 | 23.71 | 22.96 | 23.69 | 9,242,115 | +1.71(+7.80%) |
Jun 04, 2020 | 22.01 | 22.49 | 21.88 | 21.98 | 6,674,532 | -0.36(-1.59%) |
Jun 03, 2020 | 21.60 | 22.42 | 21.59 | 22.33 | 6,315,269 | +1.13(+5.32%) |
Jun 02, 2020 | 20.37 | 21.20 | 20.33 | 21.20 | 6,445,215 | +1.01(+5.01%) |
Jun 01, 2020 | 20.20 | 20.34 | 20.00 | 20.19 | 4,108,017 | -0.04(-0.22%) |
May 29, 2020 | 20.34 | 20.40 | 19.69 | 20.24 | 8,777,222 | -0.23(-1.13%) |
May 28, 2020 | 20.61 | 20.82 | 20.25 | 20.47 | 5,983,760 | -0.05(-0.26%) |
May 27, 2020 | 20.15 | 20.54 | 19.97 | 20.52 | 7,247,988 | +0.75(+3.78%) |
May 26, 2020 | 19.35 | 20.06 | 19.32 | 19.77 | 5,770,901 | +0.97(+5.14%) |
May 22, 2020 | 18.76 | 18.85 | 18.46 | 18.81 | 4,402,592 | +0.05(+0.28%) |
May 21, 2020 | 18.95 | 19.09 | 18.73 | 18.75 | 4,677,874 | -0.23(-1.20%) |
May 20, 2020 | 18.65 | 19.10 | 18.44 | 18.98 | 5,844,962 | +0.65(+3.55%) |
May 19, 2020 | 18.43 | 18.69 | 17.96 | 18.33 | 4,531,452 | -0.11(-0.62%) |
May 18, 2020 | 17.91 | 18.58 | 17.90 | 18.44 | 4,409,564 | +1.16(+6.72%) |
May 15, 2020 | 17.29 | 17.47 | 17.11 | 17.28 | 3,692,929 | -0.26(-1.45%) |
May 14, 2020 | 17.02 | 17.56 | 16.55 | 17.54 | 4,840,038 | +0.27(+1.58%) |
May 13, 2020 | 17.86 | 17.95 | 17.05 | 17.27 | 5,091,079 | -0.69(-3.82%) |
May 12, 2020 | 18.82 | 18.88 | 17.94 | 17.95 | 4,773,135 | -0.78(-4.18%) |
May 11, 2020 | 18.69 | 18.85 | 18.44 | 18.73 | 3,712,785 | -0.28(-1.48%) |
May 08, 2020 | 18.78 | 19.11 | 18.72 | 19.02 | 3,037,838 | +0.59(+3.20%) |
May 07, 2020 | 18.59 | 18.72 | 18.38 | 18.43 | 4,609,997 | +0.21(+1.16%) |
May 06, 2020 | 18.37 | 18.44 | 18.04 | 18.22 | 4,700,497 | +0.04(+0.19%) |
May 05, 2020 | 18.20 | 18.55 | 18.14 | 18.18 | 7,144,639 | +0.25(+1.37%) |
May 04, 2020 | 17.94 | 18.04 | 17.60 | 17.93 | 4,699,334 | -0.24(-1.31%) |