Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.32 | 52.53 | 51.62 | 51.99 | 3,245,977 | -0.57(-1.08%) |
May 27, 2021 | 52.32 | 53.17 | 52.17 | 52.56 | 8,936,745 | +0.36(+0.69%) |
May 26, 2021 | 52.06 | 52.47 | 51.46 | 52.20 | 3,833,033 | +0.23(+0.45%) |
May 25, 2021 | 52.62 | 53.04 | 51.97 | 51.97 | 4,649,480 | -0.67(-1.27%) |
May 24, 2021 | 52.43 | 52.79 | 52.20 | 52.64 | 4,242,272 | +0.71(+1.37%) |
May 21, 2021 | 51.59 | 52.08 | 51.26 | 51.93 | 2,986,622 | +0.54(+1.05%) |
May 20, 2021 | 51.40 | 51.54 | 50.46 | 51.39 | 3,051,712 | -0.03(-0.06%) |
May 19, 2021 | 51.19 | 51.81 | 50.73 | 51.42 | 3,141,518 | -0.42(-0.80%) |
May 18, 2021 | 52.29 | 52.34 | 51.65 | 51.84 | 4,697,807 | -0.56(-1.06%) |
May 17, 2021 | 51.10 | 52.82 | 51.10 | 52.39 | 6,393,197 | +1.19(+2.31%) |
May 14, 2021 | 51.11 | 51.59 | 51.00 | 51.21 | 1,830,090 | +0.11(+0.21%) |
May 13, 2021 | 49.60 | 51.53 | 49.50 | 51.10 | 3,597,260 | +1.29(+2.59%) |
May 12, 2021 | 51.34 | 51.37 | 49.62 | 49.81 | 3,843,082 | -1.42(-2.78%) |
May 11, 2021 | 50.88 | 51.31 | 50.38 | 51.23 | 3,446,690 | +0.49(+0.97%) |
May 10, 2021 | 50.84 | 51.39 | 50.51 | 50.74 | 2,501,813 | +0.36(+0.71%) |
May 07, 2021 | 50.01 | 50.50 | 49.74 | 50.38 | 1,536,565 | -0.08(-0.16%) |
May 06, 2021 | 49.92 | 50.50 | 49.41 | 50.46 | 2,437,150 | +0.83(+1.68%) |
May 05, 2021 | 49.39 | 49.98 | 48.84 | 49.63 | 2,833,936 | +0.28(+0.56%) |
May 04, 2021 | 48.28 | 49.38 | 48.22 | 49.35 | 3,075,357 | +1.18(+2.44%) |
May 03, 2021 | 47.74 | 48.59 | 47.65 | 48.18 | 2,560,968 | +0.77(+1.62%) |
Apr 30, 2021 | 47.22 | 47.84 | 47.07 | 47.41 | 3,220,498 | -0.08(-0.17%) |
Apr 29, 2021 | 47.62 | 48.18 | 46.73 | 47.49 | 3,291,742 | +0.36(+0.76%) |
Apr 28, 2021 | 46.88 | 47.52 | 46.69 | 47.13 | 5,201,595 | +0.47(+1.00%) |
Apr 27, 2021 | 45.95 | 46.91 | 45.83 | 46.66 | 3,034,596 | +0.14(+0.30%) |
Apr 26, 2021 | 46.56 | 47.02 | 46.25 | 46.52 | 2,181,825 | +0.11(+0.25%) |
Apr 23, 2021 | 45.88 | 46.46 | 45.71 | 46.41 | 3,492,227 | +0.74(+1.61%) |
Apr 22, 2021 | 46.60 | 46.62 | 45.67 | 45.67 | 3,274,033 | -0.84(-1.81%) |
Apr 21, 2021 | 46.01 | 46.69 | 46.01 | 46.52 | 1,585,892 | +0.41(+0.89%) |
Apr 20, 2021 | 46.70 | 46.88 | 45.58 | 46.11 | 2,331,491 | -0.63(-1.35%) |
Apr 19, 2021 | 47.07 | 47.14 | 46.30 | 46.74 | 2,203,175 | -0.16(-0.33%) |
Apr 16, 2021 | 46.69 | 47.07 | 46.42 | 46.89 | 3,573,465 | +0.57(+1.24%) |
Apr 15, 2021 | 45.77 | 46.59 | 45.49 | 46.32 | 3,565,643 | +0.83(+1.83%) |
Apr 14, 2021 | 45.00 | 45.61 | 44.95 | 45.49 | 2,974,436 | +0.30(+0.67%) |
Apr 13, 2021 | 45.45 | 45.59 | 44.66 | 45.18 | 2,230,734 | -0.54(-1.18%) |
Apr 12, 2021 | 45.00 | 45.76 | 45.00 | 45.72 | 3,292,707 | +0.82(+1.82%) |
Apr 09, 2021 | 45.03 | 45.22 | 44.38 | 44.91 | 1,970,250 | +0.26(+0.59%) |
Apr 08, 2021 | 44.28 | 44.83 | 44.10 | 44.64 | 2,337,340 | -0.26(-0.58%) |
Apr 07, 2021 | 45.43 | 45.58 | 44.76 | 44.91 | 2,637,489 | -0.21(-0.47%) |
Apr 06, 2021 | 44.49 | 45.26 | 44.49 | 45.12 | 2,976,247 | +0.41(+0.91%) |
Apr 05, 2021 | 44.91 | 45.02 | 44.39 | 44.71 | 3,363,253 | +0.34(+0.76%) |
Apr 01, 2021 | 44.15 | 44.38 | 43.59 | 44.37 | 3,114,792 | +0.18(+0.41%) |
Mar 31, 2021 | 44.81 | 45.18 | 44.17 | 44.19 | 4,035,282 | -0.76(-1.69%) |
Mar 30, 2021 | 44.51 | 44.99 | 44.22 | 44.95 | 3,104,111 | +0.38(+0.86%) |
Mar 29, 2021 | 44.95 | 45.36 | 44.32 | 44.57 | 2,619,448 | -0.47(-1.05%) |
Mar 26, 2021 | 44.87 | 45.09 | 44.24 | 45.04 | 2,737,111 | +0.63(+1.42%) |
Mar 25, 2021 | 42.89 | 44.55 | 42.78 | 44.42 | 3,467,063 | +1.75(+4.10%) |
Mar 24, 2021 | 42.44 | 43.63 | 42.44 | 42.67 | 3,734,676 | +0.54(+1.28%) |
Mar 23, 2021 | 42.76 | 43.13 | 41.87 | 42.13 | 3,252,230 | -0.89(-2.07%) |
Mar 22, 2021 | 43.29 | 43.29 | 42.28 | 43.02 | 5,169,265 | -0.78(-1.77%) |
Mar 19, 2021 | 43.95 | 44.51 | 43.51 | 43.79 | 12,482,781 | -0.28(-0.63%) |
Mar 18, 2021 | 44.65 | 45.01 | 43.91 | 44.07 | 2,660,852 | -0.20(-0.44%) |
Mar 17, 2021 | 43.27 | 44.41 | 43.23 | 44.27 | 3,123,586 | +0.91(+2.09%) |
Mar 16, 2021 | 43.53 | 43.61 | 42.67 | 43.36 | 3,174,457 | -0.33(-0.75%) |
Mar 15, 2021 | 44.15 | 44.24 | 43.08 | 43.69 | 4,438,806 | -0.47(-1.06%) |
Mar 12, 2021 | 44.14 | 44.44 | 43.96 | 44.15 | 4,315,735 | +0.09(+0.20%) |
Mar 11, 2021 | 44.67 | 44.84 | 43.84 | 44.06 | 5,221,388 | -0.58(-1.30%) |
Mar 10, 2021 | 44.42 | 45.21 | 43.97 | 44.64 | 5,086,283 | -0.14(-0.31%) |
Mar 09, 2021 | 44.91 | 45.69 | 44.61 | 44.78 | 4,122,217 | -0.74(-1.63%) |
Mar 08, 2021 | 44.10 | 46.57 | 44.10 | 45.53 | 6,634,041 | +1.27(+2.86%) |
Mar 05, 2021 | 43.04 | 44.41 | 42.73 | 44.26 | 3,857,429 | +1.72(+4.03%) |
Mar 04, 2021 | 43.39 | 44.01 | 41.90 | 42.54 | 3,863,283 | -0.96(-2.20%) |
Mar 03, 2021 | 42.91 | 43.92 | 42.67 | 43.50 | 4,813,239 | +0.78(+1.82%) |
Mar 02, 2021 | 42.45 | 43.03 | 42.18 | 42.72 | 5,212,912 | +0.42(+0.99%) |
Mar 01, 2021 | 41.11 | 42.44 | 41.00 | 42.31 | 5,296,536 | +1.72(+4.25%) |
Feb 26, 2021 | 40.93 | 41.25 | 40.26 | 40.58 | 3,987,237 | -0.62(-1.51%) |
Feb 25, 2021 | 41.55 | 42.08 | 40.89 | 41.20 | 2,571,308 | -0.32(-0.77%) |
Feb 24, 2021 | 41.06 | 41.74 | 40.87 | 41.52 | 2,999,813 | +0.52(+1.26%) |
Feb 23, 2021 | 40.45 | 41.23 | 40.08 | 41.01 | 4,176,006 | +0.63(+1.56%) |
Feb 22, 2021 | 39.99 | 40.62 | 39.64 | 40.38 | 3,947,098 | +0.37(+0.92%) |
Feb 19, 2021 | 39.21 | 40.15 | 39.09 | 40.01 | 3,493,206 | +0.91(+2.32%) |
Feb 18, 2021 | 39.38 | 39.79 | 39.05 | 39.10 | 2,748,696 | -0.54(-1.36%) |
Feb 17, 2021 | 39.49 | 40.00 | 39.33 | 39.64 | 2,832,185 | -0.15(-0.36%) |
Feb 16, 2021 | 39.94 | 40.09 | 39.37 | 39.79 | 4,334,158 | +0.01(+0.02%) |
Feb 12, 2021 | 38.87 | 40.13 | 38.82 | 39.78 | 4,396,038 | +0.82(+2.10%) |
Feb 11, 2021 | 39.27 | 39.27 | 38.46 | 38.96 | 3,508,492 | -0.19(-0.48%) |
Feb 10, 2021 | 39.02 | 39.28 | 38.57 | 39.15 | 3,004,831 | +0.24(+0.62%) |
Feb 09, 2021 | 38.67 | 38.98 | 38.57 | 38.91 | 3,125,435 | +0.21(+0.54%) |
Feb 08, 2021 | 38.34 | 38.70 | 38.01 | 38.70 | 3,705,816 | +0.66(+1.72%) |
Feb 05, 2021 | 38.01 | 38.42 | 37.65 | 38.04 | 6,057,178 | +0.23(+0.60%) |
Feb 04, 2021 | 39.03 | 39.64 | 37.59 | 37.81 | 7,872,543 | -3.13(-7.65%) |
Feb 03, 2021 | 40.52 | 41.23 | 40.24 | 40.94 | 4,128,945 | +0.23(+0.58%) |
Feb 02, 2021 | 40.65 | 41.19 | 40.27 | 40.71 | 3,969,080 | +0.44(+1.08%) |
Feb 01, 2021 | 41.20 | 41.39 | 39.50 | 40.27 | 5,778,038 | -0.42(-1.03%) |
Jan 29, 2021 | 40.40 | 41.23 | 39.57 | 40.69 | 7,248,264 | +0.13(+0.32%) |
Jan 28, 2021 | 41.06 | 41.44 | 40.47 | 40.56 | 4,213,659 | -0.22(-0.54%) |
Jan 27, 2021 | 41.11 | 41.66 | 40.47 | 40.78 | 3,936,534 | -0.99(-2.38%) |
Jan 26, 2021 | 42.19 | 42.64 | 41.74 | 41.78 | 2,478,879 | -0.15(-0.35%) |
Jan 25, 2021 | 42.06 | 42.84 | 40.98 | 41.92 | 4,282,040 | +0.16(+0.39%) |
Jan 22, 2021 | 41.49 | 42.02 | 40.96 | 41.76 | 1,946,363 | -0.02(-0.06%) |
Jan 21, 2021 | 40.86 | 42.21 | 40.79 | 41.78 | 3,660,986 | +0.54(+1.31%) |
Jan 20, 2021 | 41.11 | 41.33 | 40.70 | 41.24 | 4,122,725 | +0.49(+1.21%) |
Jan 19, 2021 | 41.12 | 41.43 | 40.73 | 40.75 | 3,723,960 | +0.11(+0.26%) |
Jan 15, 2021 | 40.13 | 40.86 | 39.54 | 40.64 | 4,364,017 | +0.22(+0.54%) |
Jan 14, 2021 | 41.11 | 41.23 | 40.39 | 40.43 | 2,988,305 | -0.66(-1.61%) |
Jan 13, 2021 | 41.71 | 41.98 | 40.69 | 41.09 | 3,884,199 | -1.48(-3.48%) |
Jan 12, 2021 | 42.18 | 42.81 | 41.89 | 42.57 | 2,704,742 | +0.43(+1.02%) |
Jan 11, 2021 | 41.17 | 42.57 | 41.11 | 42.14 | 2,943,723 | +0.50(+1.20%) |
Jan 08, 2021 | 42.26 | 42.39 | 40.96 | 41.64 | 2,509,513 | -0.48(-1.13%) |
Jan 07, 2021 | 42.77 | 42.93 | 42.08 | 42.12 | 3,215,967 | -0.62(-1.46%) |
Jan 06, 2021 | 41.17 | 43.18 | 40.85 | 42.74 | 4,372,313 | +2.51(+6.23%) |
Jan 05, 2021 | 39.43 | 40.65 | 39.43 | 40.23 | 2,737,465 | +1.01(+2.58%) |
Jan 04, 2021 | 40.15 | 40.43 | 38.93 | 39.22 | 3,276,383 | -0.99(-2.47%) |
Dec 31, 2020 | 40.22 | 40.22 | 40.22 | 1,467,940 | +0.06(+0.16%) | |
Dec 30, 2020 | 39.67 | 40.26 | 39.67 | 40.15 | 1,467,940 | +0.54(+1.37%) |
Dec 29, 2020 | 40.04 | 40.12 | 39.48 | 39.61 | 1,283,266 | -0.34(-0.85%) |
Dec 28, 2020 | 40.45 | 40.53 | 39.88 | 39.95 | 1,763,696 | -0.30(-0.74%) |
Dec 24, 2020 | 40.23 | 40.28 | 39.79 | 40.25 | 542,874 | +0.17(+0.42%) |
Dec 23, 2020 | 40.22 | 40.41 | 39.88 | 40.08 | 2,883,245 | +0.12(+0.30%) |
Dec 22, 2020 | 40.23 | 40.43 | 39.88 | 39.96 | 2,677,997 | -0.06(-0.16%) |
Dec 21, 2020 | 39.74 | 40.06 | 39.09 | 40.02 | 4,280,438 | -0.40(-1.00%) |
Dec 18, 2020 | 40.24 | 40.54 | 39.88 | 40.43 | 6,819,750 | +0.19(+0.46%) |
Dec 17, 2020 | 40.00 | 40.27 | 39.55 | 40.24 | 2,450,995 | +0.36(+0.89%) |
Dec 16, 2020 | 39.96 | 40.16 | 39.75 | 39.88 | 2,756,486 | +0.13(+0.33%) |
Dec 15, 2020 | 39.23 | 39.75 | 39.14 | 39.75 | 2,963,650 | +0.92(+2.37%) |
Dec 14, 2020 | 39.90 | 39.96 | 38.82 | 38.83 | 3,098,975 | -0.50(-1.27%) |
Dec 11, 2020 | 39.12 | 39.54 | 38.87 | 39.33 | 2,291,053 | -0.01(-0.02%) |
Dec 10, 2020 | 39.64 | 40.01 | 39.20 | 39.34 | 2,618,694 | -0.73(-1.82%) |
Dec 09, 2020 | 39.63 | 40.26 | 39.63 | 40.07 | 3,271,793 | +0.36(+0.92%) |
Dec 08, 2020 | 39.24 | 39.72 | 39.05 | 39.71 | 2,626,829 | +0.34(+0.86%) |
Dec 07, 2020 | 39.56 | 39.56 | 38.78 | 39.37 | 3,877,912 | -0.16(-0.41%) |
Dec 04, 2020 | 39.36 | 39.68 | 38.87 | 39.53 | 5,007,406 | +0.51(+1.31%) |
Dec 03, 2020 | 40.25 | 40.40 | 38.74 | 39.02 | 5,614,419 | -1.31(-3.25%) |
Dec 02, 2020 | 40.18 | 40.69 | 40.03 | 40.33 | 2,118,961 | +0.01(+0.02%) |
Dec 01, 2020 | 40.63 | 40.93 | 40.05 | 40.32 | 3,135,946 | +0.30(+0.75%) |
Nov 30, 2020 | 40.86 | 40.94 | 39.90 | 40.02 | 4,236,952 | -0.98(-2.39%) |
Nov 27, 2020 | 40.98 | 41.42 | 40.67 | 41.00 | 1,137,428 | -0.31(-0.74%) |
Nov 25, 2020 | 41.45 | 41.70 | 40.93 | 41.31 | 2,855,811 | -0.65(-1.54%) |
Nov 24, 2020 | 40.86 | 42.05 | 40.85 | 41.95 | 3,610,151 | +1.50(+3.72%) |
Nov 23, 2020 | 40.55 | 40.86 | 40.28 | 40.45 | 3,425,810 | +0.47(+1.17%) |
Nov 20, 2020 | 39.79 | 40.24 | 39.39 | 39.98 | 4,166,079 | +0.16(+0.41%) |
Nov 19, 2020 | 39.75 | 39.93 | 39.24 | 39.82 | 4,295,542 | -0.27(-0.67%) |
Nov 18, 2020 | 40.62 | 40.94 | 40.08 | 40.09 | 3,737,348 | -0.43(-1.06%) |
Nov 17, 2020 | 40.10 | 40.86 | 39.72 | 40.51 | 6,956,271 | +0.11(+0.26%) |
Nov 16, 2020 | 39.97 | 40.64 | 39.43 | 40.41 | 4,952,244 | +1.67(+4.32%) |
Nov 13, 2020 | 38.10 | 38.88 | 38.10 | 38.74 | 2,978,455 | +1.06(+2.82%) |
Nov 12, 2020 | 38.53 | 38.67 | 37.12 | 37.67 | 3,467,122 | -1.26(-3.25%) |
Nov 11, 2020 | 39.21 | 39.43 | 38.47 | 38.94 | 4,106,375 | -0.12(-0.31%) |
Nov 10, 2020 | 38.06 | 39.10 | 37.74 | 39.06 | 3,741,026 | +1.17(+3.08%) |
Nov 09, 2020 | 39.17 | 40.27 | 37.82 | 37.89 | 4,704,306 | +0.70(+1.87%) |
Nov 06, 2020 | 37.69 | 37.91 | 36.80 | 37.19 | 2,519,002 | -0.32(-0.85%) |
Nov 05, 2020 | 36.40 | 38.02 | 36.21 | 37.51 | 3,438,234 | +1.44(+3.99%) |
Nov 04, 2020 | 36.79 | 37.09 | 35.79 | 36.07 | 2,727,885 | -1.14(-3.07%) |
Nov 03, 2020 | 36.73 | 37.41 | 36.44 | 37.22 | 3,631,306 | +1.18(+3.26%) |
Nov 02, 2020 | 35.63 | 36.23 | 35.24 | 36.04 | 3,346,660 | +1.04(+2.97%) |
Oct 30, 2020 | 34.99 | 35.31 | 34.55 | 35.00 | 3,191,094 | -0.07(-0.21%) |
Oct 29, 2020 | 34.20 | 35.47 | 33.99 | 35.07 | 3,735,742 | +0.67(+1.95%) |
Oct 28, 2020 | 34.80 | 35.14 | 34.16 | 34.40 | 4,442,797 | -1.10(-3.09%) |
Oct 27, 2020 | 36.15 | 36.23 | 35.47 | 35.50 | 3,381,001 | -0.74(-2.03%) |
Oct 26, 2020 | 36.55 | 36.85 | 35.94 | 36.23 | 3,072,260 | -0.89(-2.39%) |
Oct 23, 2020 | 37.45 | 37.75 | 37.06 | 37.12 | 2,442,380 | -0.15(-0.41%) |
Oct 22, 2020 | 37.07 | 37.36 | 36.84 | 37.27 | 2,193,559 | +0.09(+0.24%) |
Oct 21, 2020 | 37.03 | 37.65 | 36.87 | 37.19 | 2,957,655 | +0.06(+0.17%) |
Oct 20, 2020 | 37.77 | 37.85 | 36.90 | 37.12 | 3,556,901 | -0.23(-0.62%) |
Oct 19, 2020 | 37.42 | 37.63 | 37.09 | 37.35 | 4,030,074 | +0.12(+0.32%) |
Oct 16, 2020 | 37.09 | 37.45 | 36.66 | 37.23 | 6,137,700 | +0.79(+2.17%) |
Oct 15, 2020 | 35.27 | 36.49 | 35.18 | 36.44 | 4,700,328 | +0.71(+1.99%) |
Oct 14, 2020 | 35.42 | 35.99 | 35.42 | 35.73 | 3,648,938 | +0.52(+1.48%) |
Oct 13, 2020 | 35.27 | 35.71 | 34.78 | 35.21 | 3,407,523 | -0.37(-1.03%) |
Oct 12, 2020 | 35.15 | 36.02 | 34.69 | 35.58 | 5,651,436 | +1.44(+4.22%) |
Oct 09, 2020 | 34.84 | 35.36 | 34.14 | 34.14 | 5,818,591 | +0.14(+0.42%) |
Oct 08, 2020 | 33.45 | 34.01 | 33.43 | 33.99 | 2,586,733 | +0.54(+1.63%) |
Oct 07, 2020 | 32.87 | 33.59 | 32.77 | 33.45 | 3,512,727 | +0.91(+2.80%) |
Oct 06, 2020 | 33.20 | 33.39 | 32.51 | 32.54 | 3,342,821 | -0.61(-1.83%) |
Oct 05, 2020 | 32.84 | 33.46 | 32.70 | 33.15 | 3,012,585 | +0.76(+2.35%) |
Oct 02, 2020 | 31.45 | 32.62 | 31.32 | 32.39 | 3,511,453 | +0.42(+1.33%) |
Oct 01, 2020 | 32.63 | 32.93 | 31.87 | 31.96 | 3,401,490 | -0.47(-1.46%) |
Sep 30, 2020 | 32.28 | 32.81 | 32.16 | 32.43 | 3,104,028 | +0.21(+0.65%) |
Sep 29, 2020 | 33.01 | 33.01 | 31.84 | 32.23 | 3,510,428 | -0.71(-2.16%) |
Sep 28, 2020 | 33.21 | 33.41 | 32.54 | 32.94 | 4,217,806 | +0.01(+0.02%) |
Sep 25, 2020 | 31.01 | 33.21 | 30.71 | 32.93 | 7,632,627 | +1.56(+4.97%) |
Sep 24, 2020 | 31.48 | 31.96 | 30.96 | 31.37 | 2,450,504 | -0.05(-0.15%) |
Sep 23, 2020 | 32.59 | 32.65 | 31.38 | 31.42 | 3,807,096 | -1.21(-3.70%) |
Sep 22, 2020 | 32.70 | 32.97 | 32.26 | 32.63 | 2,470,227 | -0.21(-0.63%) |
Sep 21, 2020 | 32.89 | 33.19 | 32.21 | 32.83 | 3,541,503 | -0.81(-2.40%) |
Sep 18, 2020 | 34.07 | 34.47 | 33.59 | 33.64 | 5,827,340 | -0.67(-1.96%) |
Sep 17, 2020 | 33.10 | 34.48 | 32.73 | 34.31 | 5,695,580 | +0.78(+2.31%) |
Sep 16, 2020 | 33.53 | 33.91 | 33.14 | 33.54 | 4,421,324 | +0.21(+0.62%) |
Sep 15, 2020 | 32.80 | 33.41 | 32.62 | 33.33 | 4,936,753 | +0.70(+2.13%) |
Sep 14, 2020 | 31.50 | 32.79 | 31.42 | 32.63 | 6,565,312 | +1.50(+4.80%) |
Sep 11, 2020 | 30.54 | 31.31 | 30.33 | 31.14 | 2,978,729 | +0.76(+2.50%) |
Sep 10, 2020 | 30.75 | 30.99 | 30.36 | 30.38 | 2,973,099 | -0.26(-0.84%) |
Sep 09, 2020 | 30.27 | 30.96 | 30.05 | 30.63 | 3,758,361 | +0.78(+2.63%) |
Sep 08, 2020 | 31.11 | 31.23 | 29.81 | 29.85 | 5,761,300 | -1.38(-4.41%) |
Sep 04, 2020 | 31.24 | 31.48 | 30.70 | 31.23 | 4,847,263 | +0.55(+1.80%) |
Sep 03, 2020 | 31.13 | 31.63 | 30.27 | 30.67 | 5,122,553 | -0.40(-1.29%) |
Sep 02, 2020 | 30.10 | 31.10 | 29.87 | 31.07 | 6,703,731 | +1.06(+3.52%) |
Sep 01, 2020 | 28.98 | 30.03 | 28.75 | 30.02 | 4,128,772 | +1.00(+3.45%) |
Aug 31, 2020 | 29.54 | 29.54 | 28.91 | 29.02 | 3,495,809 | -0.53(-1.79%) |
Aug 28, 2020 | 29.36 | 29.69 | 29.26 | 29.55 | 2,115,021 | +0.26(+0.90%) |
Aug 27, 2020 | 28.96 | 29.50 | 28.95 | 29.28 | 2,193,375 | +0.34(+1.19%) |
Aug 26, 2020 | 28.87 | 28.99 | 28.61 | 28.94 | 1,936,955 | -0.03(-0.11%) |
Aug 25, 2020 | 29.96 | 30.03 | 28.95 | 28.97 | 2,401,906 | -0.85(-2.84%) |
Aug 24, 2020 | 28.61 | 29.94 | 28.57 | 29.82 | 3,773,839 | +1.67(+5.94%) |
Aug 21, 2020 | 28.24 | 28.46 | 27.85 | 28.15 | 3,302,713 | -0.40(-1.40%) |
Aug 20, 2020 | 28.60 | 28.83 | 28.38 | 28.55 | 2,007,498 | -0.42(-1.44%) |
Aug 19, 2020 | 29.07 | 29.49 | 28.88 | 28.96 | 1,995,270 | -0.03(-0.11%) |
Aug 18, 2020 | 29.19 | 29.41 | 28.95 | 28.99 | 2,187,338 | -0.31(-1.06%) |
Aug 17, 2020 | 29.83 | 29.83 | 29.22 | 29.31 | 2,287,780 | -0.51(-1.72%) |
Aug 14, 2020 | 28.96 | 29.90 | 28.87 | 29.82 | 3,788,940 | +0.62(+2.14%) |
Aug 13, 2020 | 28.74 | 29.35 | 28.66 | 29.19 | 3,443,763 | +0.23(+0.78%) |
Aug 12, 2020 | 29.46 | 29.55 | 28.75 | 28.97 | 3,457,598 | -0.24(-0.81%) |
Aug 11, 2020 | 29.43 | 30.24 | 29.11 | 29.20 | 4,454,160 | +0.56(+1.96%) |
Aug 10, 2020 | 28.14 | 28.67 | 28.03 | 28.64 | 3,374,687 | +0.65(+2.31%) |
Aug 07, 2020 | 26.96 | 28.02 | 26.76 | 28.00 | 5,674,170 | +0.17(+0.62%) |
Aug 06, 2020 | 28.00 | 28.29 | 27.82 | 27.82 | 3,395,590 | -0.24(-0.87%) |
Aug 05, 2020 | 28.11 | 28.47 | 28.05 | 28.07 | 3,603,379 | +0.24(+0.85%) |
Aug 04, 2020 | 27.79 | 28.12 | 27.59 | 27.83 | 4,165,339 | -0.13(-0.45%) |
Aug 03, 2020 | 27.78 | 28.14 | 27.50 | 27.96 | 4,810,060 | +0.51(+1.87%) |
Jul 31, 2020 | 27.85 | 28.03 | 27.10 | 27.44 | 5,131,244 | -0.77(-2.71%) |
Jul 30, 2020 | 29.40 | 29.69 | 27.91 | 28.21 | 4,628,386 | -0.78(-2.69%) |
Jul 29, 2020 | 28.69 | 29.16 | 28.48 | 28.99 | 3,973,577 | +0.46(+1.60%) |
Jul 28, 2020 | 28.98 | 29.05 | 28.41 | 28.53 | 3,232,975 | -0.54(-1.85%) |
Jul 27, 2020 | 28.60 | 29.13 | 28.34 | 29.07 | 2,785,851 | +0.42(+1.46%) |
Jul 24, 2020 | 29.03 | 29.15 | 28.55 | 28.65 | 1,736,781 | -0.24(-0.85%) |
Jul 23, 2020 | 28.83 | 29.09 | 28.64 | 28.90 | 2,025,379 | -0.02(-0.05%) |
Jul 22, 2020 | 28.79 | 29.06 | 28.54 | 28.91 | 2,156,016 | +0.03(+0.11%) |
Jul 21, 2020 | 28.60 | 29.24 | 28.60 | 28.88 | 1,923,779 | +0.21(+0.72%) |
Jul 20, 2020 | 28.90 | 29.05 | 28.49 | 28.68 | 2,663,649 | -0.45(-1.54%) |
Jul 17, 2020 | 29.62 | 29.62 | 29.02 | 29.13 | 3,056,512 | -0.37(-1.26%) |
Jul 16, 2020 | 28.64 | 29.72 | 28.49 | 29.50 | 4,451,846 | +0.85(+2.97%) |
Jul 15, 2020 | 28.86 | 29.02 | 28.27 | 28.64 | 3,444,678 | +0.67(+2.40%) |
Jul 14, 2020 | 27.37 | 28.13 | 27.19 | 27.97 | 4,257,599 | +0.64(+2.34%) |
Jul 13, 2020 | 27.30 | 27.75 | 27.02 | 27.33 | 3,347,459 | +0.09(+0.32%) |
Jul 10, 2020 | 26.21 | 27.29 | 26.21 | 27.25 | 2,503,698 | +1.13(+4.32%) |
Jul 09, 2020 | 26.83 | 26.93 | 25.99 | 26.12 | 3,506,316 | -0.81(-3.02%) |
Jul 08, 2020 | 27.69 | 27.74 | 26.68 | 26.93 | 3,828,149 | -0.87(-3.12%) |
Jul 07, 2020 | 28.00 | 28.06 | 27.58 | 27.80 | 4,119,204 | -0.55(-1.95%) |
Jul 06, 2020 | 28.57 | 28.78 | 28.00 | 28.35 | 3,329,832 | +0.47(+1.67%) |
Jul 02, 2020 | 27.82 | 28.24 | 27.63 | 27.89 | 2,601,052 | +0.43(+1.55%) |
Jul 01, 2020 | 27.88 | 28.05 | 27.23 | 27.46 | 2,970,640 | -0.32(-1.14%) |
Jun 30, 2020 | 27.44 | 28.01 | 27.17 | 27.78 | 3,204,905 | +0.16(+0.57%) |
Jun 29, 2020 | 27.07 | 27.94 | 27.00 | 27.62 | 3,237,822 | +0.95(+3.58%) |
Jun 26, 2020 | 26.48 | 26.76 | 26.16 | 26.66 | 4,683,009 | +0.02(+0.06%) |
Jun 25, 2020 | 26.30 | 26.69 | 25.71 | 26.65 | 2,487,040 | +0.16(+0.60%) |
Jun 24, 2020 | 27.19 | 27.19 | 26.44 | 26.49 | 3,993,287 | -1.00(-3.64%) |
Jun 23, 2020 | 27.37 | 27.74 | 27.22 | 27.49 | 3,254,518 | +0.34(+1.25%) |
Jun 22, 2020 | 27.30 | 27.31 | 26.64 | 27.15 | 3,387,064 | -0.35(-1.26%) |
Jun 19, 2020 | 28.23 | 28.30 | 27.35 | 27.50 | 11,311,580 | -0.17(-0.63%) |
Jun 18, 2020 | 27.48 | 28.00 | 27.35 | 27.67 | 2,839,144 | -0.08(-0.28%) |
Jun 17, 2020 | 28.22 | 28.39 | 27.67 | 27.75 | 3,153,032 | -0.42(-1.48%) |
Jun 16, 2020 | 28.68 | 29.04 | 27.84 | 28.17 | 3,612,467 | +0.51(+1.85%) |
Jun 15, 2020 | 26.60 | 27.95 | 26.34 | 27.66 | 4,171,362 | +0.11(+0.40%) |
Jun 12, 2020 | 28.08 | 28.10 | 26.92 | 27.55 | 3,066,273 | +0.79(+2.95%) |
Jun 11, 2020 | 27.69 | 28.29 | 26.52 | 26.76 | 4,139,589 | -2.25(-7.75%) |
Jun 10, 2020 | 30.01 | 30.06 | 28.95 | 29.01 | 2,811,953 | -1.21(-4.02%) |
Jun 09, 2020 | 30.69 | 30.73 | 30.02 | 30.22 | 2,628,773 | -1.09(-3.48%) |
Jun 08, 2020 | 30.92 | 31.40 | 30.63 | 31.31 | 3,346,368 | +0.52(+1.69%) |
Jun 05, 2020 | 30.88 | 31.74 | 30.40 | 30.79 | 4,101,420 | +0.95(+3.17%) |
Jun 04, 2020 | 28.87 | 29.86 | 28.52 | 29.84 | 3,715,932 | +0.72(+2.46%) |
Jun 03, 2020 | 28.40 | 29.39 | 28.20 | 29.13 | 3,459,261 | +1.33(+4.80%) |
Jun 02, 2020 | 27.55 | 28.27 | 27.49 | 27.79 | 2,948,100 | +0.39(+1.44%) |