Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 38.95 | 39.12 | 38.01 | 38.06 | 3,151,438 | -0.75(-1.92%) |
Feb 25, 2021 | 39.07 | 39.64 | 38.49 | 38.80 | 1,824,290 | -0.32(-0.82%) |
Feb 24, 2021 | 39.76 | 39.79 | 39.09 | 39.12 | 1,622,533 | -0.67(-1.68%) |
Feb 23, 2021 | 39.60 | 39.88 | 39.31 | 39.79 | 1,711,446 | +0.36(+0.91%) |
Feb 22, 2021 | 39.65 | 39.66 | 39.09 | 39.43 | 1,198,154 | -0.31(-0.78%) |
Feb 19, 2021 | 39.70 | 40.10 | 39.60 | 39.74 | 1,992,249 | -0.03(-0.07%) |
Feb 18, 2021 | 39.90 | 40.07 | 39.64 | 39.77 | 879,890 | -0.19(-0.49%) |
Feb 17, 2021 | 40.09 | 40.27 | 39.81 | 39.97 | 1,256,045 | -0.16(-0.41%) |
Feb 16, 2021 | 40.53 | 40.53 | 39.50 | 40.13 | 1,134,279 | -0.18(-0.46%) |
Feb 12, 2021 | 40.24 | 40.44 | 40.04 | 40.31 | 1,232,005 | -0.12(-0.30%) |
Feb 11, 2021 | 40.65 | 40.91 | 40.20 | 40.44 | 1,505,838 | -0.11(-0.26%) |
Feb 10, 2021 | 40.50 | 40.78 | 40.15 | 40.54 | 1,483,391 | +0.28(+0.69%) |
Feb 09, 2021 | 40.09 | 40.29 | 39.80 | 40.26 | 1,418,714 | +0.16(+0.41%) |
Feb 08, 2021 | 39.89 | 40.20 | 39.66 | 40.10 | 1,104,207 | +0.22(+0.56%) |
Feb 05, 2021 | 39.65 | 40.10 | 39.42 | 39.88 | 1,232,793 | +0.32(+0.80%) |
Feb 04, 2021 | 39.45 | 40.00 | 39.20 | 39.56 | 1,539,080 | +0.15(+0.39%) |
Feb 03, 2021 | 39.77 | 39.87 | 39.25 | 39.40 | 2,096,142 | -0.47(-1.18%) |
Feb 02, 2021 | 39.43 | 40.19 | 39.03 | 39.88 | 2,239,016 | +0.66(+1.70%) |
Feb 01, 2021 | 38.35 | 39.29 | 37.92 | 39.21 | 1,712,875 | +1.09(+2.86%) |
Jan 29, 2021 | 37.83 | 38.77 | 37.13 | 38.12 | 2,616,469 | +0.08(+0.20%) |
Jan 28, 2021 | 38.46 | 38.95 | 37.85 | 38.05 | 1,908,118 | -0.61(-1.57%) |
Jan 27, 2021 | 39.03 | 39.70 | 38.46 | 38.65 | 2,899,858 | -0.70(-1.79%) |
Jan 26, 2021 | 38.57 | 39.64 | 38.49 | 39.36 | 2,340,444 | +0.72(+1.87%) |
Jan 25, 2021 | 38.88 | 39.38 | 38.58 | 38.63 | 1,539,486 | -0.14(-0.37%) |
Jan 22, 2021 | 38.38 | 38.79 | 38.26 | 38.78 | 1,996,336 | +0.22(+0.58%) |
Jan 21, 2021 | 38.34 | 38.60 | 38.03 | 38.56 | 2,169,615 | +0.11(+0.28%) |
Jan 20, 2021 | 37.18 | 38.57 | 36.97 | 38.45 | 2,506,223 | +1.17(+3.13%) |
Jan 19, 2021 | 37.75 | 37.99 | 37.14 | 37.28 | 1,774,600 | -0.20(-0.54%) |
Jan 15, 2021 | 37.26 | 37.50 | 36.68 | 37.49 | 2,278,800 | +0.31(+0.83%) |
Jan 14, 2021 | 37.38 | 37.45 | 36.95 | 37.18 | 1,540,418 | -0.06(-0.16%) |
Jan 13, 2021 | 36.80 | 37.30 | 36.78 | 37.24 | 1,542,055 | +0.46(+1.26%) |
Jan 12, 2021 | 36.82 | 37.13 | 36.38 | 36.77 | 1,380,783 | -0.17(-0.47%) |
Jan 11, 2021 | 37.17 | 37.45 | 36.79 | 36.95 | 2,569,410 | -0.40(-1.06%) |
Jan 08, 2021 | 37.01 | 37.70 | 36.94 | 37.34 | 1,346,733 | +0.37(+0.99%) |
Jan 07, 2021 | 36.86 | 37.01 | 36.49 | 36.98 | 1,787,345 | +0.18(+0.50%) |
Jan 06, 2021 | 36.86 | 36.96 | 36.24 | 36.79 | 2,420,310 | -0.25(-0.68%) |
Jan 05, 2021 | 37.05 | 37.32 | 36.73 | 37.04 | 2,480,224 | +0.03(+0.08%) |
Jan 04, 2021 | 38.59 | 38.60 | 37.00 | 37.01 | 2,741,681 | -1.50(-3.90%) |
Dec 31, 2020 | 38.52 | 38.52 | 38.52 | 1,206,326 | +0.50(+1.32%) | |
Dec 30, 2020 | 38.05 | 38.43 | 37.82 | 38.02 | 1,206,326 | +0.01(+0.03%) |
Dec 29, 2020 | 38.47 | 38.69 | 37.98 | 38.01 | 1,453,350 | -0.27(-0.71%) |
Dec 28, 2020 | 37.97 | 38.35 | 37.69 | 38.28 | 1,447,707 | +0.40(+1.07%) |
Dec 24, 2020 | 37.50 | 37.89 | 37.34 | 37.87 | 614,840 | +0.54(+1.45%) |
Dec 23, 2020 | 38.06 | 38.30 | 37.31 | 37.33 | 1,860,367 | -0.65(-1.70%) |
Dec 22, 2020 | 37.60 | 38.04 | 37.51 | 37.98 | 2,132,982 | +0.40(+1.08%) |
Dec 21, 2020 | 37.25 | 37.65 | 36.96 | 37.57 | 2,188,312 | -0.24(-0.64%) |
Dec 18, 2020 | 38.98 | 38.98 | 37.36 | 37.81 | 4,309,485 | -1.17(-2.99%) |
Dec 17, 2020 | 38.59 | 39.11 | 38.44 | 38.98 | 2,925,545 | +0.58(+1.51%) |
Dec 16, 2020 | 38.17 | 38.82 | 38.03 | 38.40 | 2,522,643 | +0.26(+0.68%) |
Dec 15, 2020 | 37.42 | 38.14 | 37.00 | 38.14 | 2,689,789 | +0.84(+2.25%) |
Dec 14, 2020 | 37.22 | 37.93 | 36.98 | 37.30 | 2,739,348 | +0.36(+0.97%) |
Dec 11, 2020 | 36.67 | 37.10 | 36.59 | 36.95 | 1,867,972 | +0.10(+0.26%) |
Dec 10, 2020 | 36.82 | 37.08 | 36.65 | 36.85 | 1,535,243 | +0.07(+0.18%) |
Dec 09, 2020 | 37.14 | 37.16 | 36.49 | 36.78 | 1,568,577 | -0.34(-0.91%) |
Dec 08, 2020 | 37.24 | 37.37 | 36.98 | 37.12 | 1,843,993 | -0.11(-0.28%) |
Dec 07, 2020 | 37.10 | 37.34 | 36.79 | 37.23 | 1,672,502 | +0.07(+0.18%) |
Dec 04, 2020 | 36.59 | 37.26 | 36.59 | 37.16 | 1,667,592 | +0.73(+2.01%) |
Dec 03, 2020 | 36.22 | 36.65 | 36.18 | 36.43 | 2,063,807 | +0.07(+0.19%) |
Dec 02, 2020 | 37.02 | 37.35 | 36.27 | 36.36 | 1,456,365 | -0.84(-2.25%) |
Dec 01, 2020 | 36.90 | 37.39 | 36.71 | 37.20 | 2,131,992 | +0.52(+1.42%) |
Nov 30, 2020 | 37.02 | 37.10 | 36.34 | 36.68 | 4,380,642 | -0.32(-0.86%) |
Nov 27, 2020 | 37.28 | 37.28 | 36.80 | 37.00 | 574,577 | -0.31(-0.83%) |
Nov 25, 2020 | 36.73 | 37.46 | 36.63 | 37.30 | 1,924,527 | +0.70(+1.92%) |
Nov 24, 2020 | 37.32 | 37.56 | 36.56 | 36.60 | 2,176,459 | -0.44(-1.20%) |
Nov 23, 2020 | 37.12 | 37.51 | 36.91 | 37.04 | 1,912,887 | +0.03(+0.08%) |
Nov 20, 2020 | 37.26 | 37.43 | 36.83 | 37.01 | 3,953,137 | -0.27(-0.72%) |
Nov 19, 2020 | 37.23 | 37.53 | 37.00 | 37.28 | 3,623,612 | -0.12(-0.31%) |
Nov 18, 2020 | 38.40 | 38.63 | 37.38 | 37.40 | 1,689,216 | -1.00(-2.61%) |
Nov 17, 2020 | 38.23 | 38.73 | 37.95 | 38.40 | 1,342,021 | -0.04(-0.10%) |
Nov 16, 2020 | 39.38 | 39.50 | 38.12 | 38.44 | 1,616,845 | -0.42(-1.09%) |
Nov 13, 2020 | 38.67 | 38.95 | 38.33 | 38.86 | 1,677,969 | +0.21(+0.54%) |
Nov 12, 2020 | 38.57 | 39.00 | 38.28 | 38.66 | 1,995,692 | +0.04(+0.10%) |
Nov 11, 2020 | 38.64 | 38.90 | 38.05 | 38.62 | 2,000,445 | +0.73(+1.92%) |
Nov 10, 2020 | 37.07 | 38.14 | 36.85 | 37.89 | 3,105,835 | +0.87(+2.35%) |
Nov 09, 2020 | 40.95 | 41.61 | 36.87 | 37.02 | 3,402,484 | -2.03(-5.20%) |
Nov 06, 2020 | 38.99 | 39.28 | 38.57 | 39.05 | 1,737,508 | +0.18(+0.47%) |
Nov 05, 2020 | 39.47 | 39.57 | 38.84 | 38.87 | 3,395,526 | -0.33(-0.83%) |
Nov 04, 2020 | 38.92 | 39.60 | 38.59 | 39.19 | 2,717,625 | +0.63(+1.64%) |
Nov 03, 2020 | 37.70 | 38.82 | 37.41 | 38.56 | 2,141,579 | +1.18(+3.15%) |
Nov 02, 2020 | 36.74 | 37.56 | 36.48 | 37.38 | 2,327,945 | +1.01(+2.76%) |
Oct 30, 2020 | 36.20 | 36.65 | 35.96 | 36.38 | 2,431,342 | +0.15(+0.42%) |
Oct 29, 2020 | 35.62 | 36.67 | 35.24 | 36.23 | 1,827,697 | +0.64(+1.80%) |
Oct 28, 2020 | 35.49 | 36.29 | 35.24 | 35.58 | 2,506,399 | -0.56(-1.54%) |
Oct 27, 2020 | 36.57 | 36.89 | 36.14 | 36.14 | 1,328,927 | -0.46(-1.26%) |
Oct 26, 2020 | 36.95 | 37.06 | 36.39 | 36.60 | 1,037,131 | -0.70(-1.87%) |
Oct 23, 2020 | 37.32 | 37.46 | 36.98 | 37.30 | 846,510 | +0.27(+0.72%) |
Oct 22, 2020 | 36.92 | 37.28 | 36.81 | 37.03 | 916,913 | +0.13(+0.36%) |
Oct 21, 2020 | 37.07 | 37.21 | 36.75 | 36.90 | 1,538,363 | -0.20(-0.54%) |
Oct 20, 2020 | 37.06 | 37.36 | 36.84 | 37.10 | 1,329,853 | +0.33(+0.89%) |
Oct 19, 2020 | 37.33 | 37.35 | 36.69 | 36.77 | 1,945,587 | -0.44(-1.18%) |
Oct 16, 2020 | 37.11 | 37.65 | 37.03 | 37.21 | 1,469,018 | -0.08(-0.21%) |
Oct 15, 2020 | 36.68 | 37.41 | 36.68 | 37.29 | 1,365,943 | +0.30(+0.80%) |
Oct 14, 2020 | 37.91 | 37.91 | 36.92 | 36.99 | 1,702,314 | -0.90(-2.38%) |
Oct 13, 2020 | 38.42 | 38.60 | 37.78 | 37.89 | 1,422,510 | -0.89(-2.30%) |
Oct 12, 2020 | 38.28 | 38.90 | 38.01 | 38.78 | 1,048,773 | +0.65(+1.71%) |
Oct 09, 2020 | 38.23 | 38.27 | 37.77 | 38.13 | 1,493,768 | +0.14(+0.38%) |
Oct 08, 2020 | 37.53 | 38.02 | 37.45 | 37.99 | 1,386,711 | +0.65(+1.74%) |
Oct 07, 2020 | 37.50 | 37.65 | 37.28 | 37.34 | 1,279,285 | +0.00(+0.00%) |
Oct 06, 2020 | 37.56 | 37.91 | 37.12 | 37.34 | 2,101,646 | -0.22(-0.59%) |
Oct 05, 2020 | 37.04 | 37.68 | 36.60 | 37.56 | 1,913,524 | +0.75(+2.03%) |
Oct 02, 2020 | 35.52 | 36.93 | 35.34 | 36.81 | 2,496,506 | +0.91(+2.53%) |
Oct 01, 2020 | 35.48 | 35.92 | 35.05 | 35.90 | 2,236,306 | +0.56(+1.60%) |
Sep 30, 2020 | 35.63 | 35.89 | 34.97 | 35.33 | 2,238,512 | -0.06(-0.16%) |
Sep 29, 2020 | 35.11 | 35.50 | 34.93 | 35.39 | 1,781,083 | +0.03(+0.08%) |
Sep 28, 2020 | 35.15 | 35.44 | 34.92 | 35.36 | 1,278,303 | +0.67(+1.93%) |
Sep 25, 2020 | 34.03 | 34.71 | 33.87 | 34.69 | 1,549,952 | +0.55(+1.60%) |
Sep 24, 2020 | 34.39 | 35.12 | 34.10 | 34.15 | 1,933,711 | -0.23(-0.67%) |
Sep 23, 2020 | 35.04 | 35.29 | 34.34 | 34.38 | 1,799,144 | -0.72(-2.05%) |
Sep 22, 2020 | 34.34 | 35.39 | 34.34 | 35.10 | 2,038,294 | +0.79(+2.29%) |
Sep 21, 2020 | 34.56 | 34.87 | 34.14 | 34.31 | 2,261,427 | -0.68(-1.94%) |
Sep 18, 2020 | 35.34 | 35.71 | 34.75 | 34.99 | 4,083,218 | -0.48(-1.35%) |
Sep 17, 2020 | 36.08 | 36.22 | 35.24 | 35.47 | 1,993,464 | -0.90(-2.47%) |
Sep 16, 2020 | 36.45 | 36.81 | 36.22 | 36.37 | 2,092,586 | +0.15(+0.42%) |
Sep 15, 2020 | 36.37 | 36.65 | 36.16 | 36.22 | 2,696,038 | -0.08(-0.21%) |
Sep 14, 2020 | 35.85 | 36.45 | 35.76 | 36.29 | 2,630,520 | +0.72(+2.02%) |
Sep 11, 2020 | 36.00 | 36.16 | 35.23 | 35.57 | 1,631,720 | -0.34(-0.93%) |
Sep 10, 2020 | 36.26 | 36.39 | 35.88 | 35.91 | 1,968,737 | -0.40(-1.11%) |
Sep 09, 2020 | 36.30 | 37.13 | 36.23 | 36.31 | 1,774,528 | +0.26(+0.72%) |
Sep 08, 2020 | 36.15 | 36.18 | 35.65 | 36.05 | 2,133,542 | -0.50(-1.36%) |
Sep 04, 2020 | 37.16 | 37.37 | 35.76 | 36.55 | 1,490,322 | -0.59(-1.60%) |
Sep 03, 2020 | 37.80 | 37.84 | 36.76 | 37.14 | 1,864,516 | -0.48(-1.27%) |
Sep 02, 2020 | 36.94 | 37.65 | 36.73 | 37.62 | 1,768,737 | +0.70(+1.89%) |
Sep 01, 2020 | 36.70 | 37.07 | 36.44 | 36.92 | 1,334,554 | +0.01(+0.03%) |
Aug 31, 2020 | 36.91 | 36.99 | 36.68 | 36.91 | 1,748,142 | -0.12(-0.34%) |
Aug 28, 2020 | 37.18 | 37.29 | 36.59 | 37.04 | 1,636,942 | -0.25(-0.67%) |
Aug 27, 2020 | 37.16 | 37.45 | 36.96 | 37.29 | 1,566,785 | +0.27(+0.72%) |
Aug 26, 2020 | 36.85 | 37.27 | 36.60 | 37.02 | 2,078,641 | +0.11(+0.31%) |
Aug 25, 2020 | 36.77 | 36.93 | 36.41 | 36.91 | 1,672,189 | +0.21(+0.57%) |
Aug 24, 2020 | 36.54 | 36.70 | 35.99 | 36.69 | 1,477,114 | +0.15(+0.42%) |
Aug 21, 2020 | 36.67 | 36.71 | 36.09 | 36.54 | 1,244,180 | +0.06(+0.16%) |
Aug 20, 2020 | 36.22 | 36.80 | 36.18 | 36.48 | 1,326,457 | +0.20(+0.55%) |
Aug 19, 2020 | 36.91 | 37.03 | 36.18 | 36.28 | 2,093,773 | -0.56(-1.51%) |
Aug 18, 2020 | 37.02 | 37.13 | 36.70 | 36.84 | 1,111,984 | -0.23(-0.62%) |
Aug 17, 2020 | 36.26 | 37.11 | 36.08 | 37.07 | 1,544,970 | +0.79(+2.16%) |
Aug 14, 2020 | 37.14 | 37.14 | 36.17 | 36.28 | 2,878,616 | -0.85(-2.30%) |
Aug 13, 2020 | 37.59 | 37.91 | 37.11 | 37.13 | 1,391,920 | -0.55(-1.46%) |
Aug 12, 2020 | 37.31 | 37.82 | 37.04 | 37.69 | 1,168,379 | +0.74(+2.01%) |
Aug 11, 2020 | 38.09 | 38.09 | 36.81 | 36.94 | 1,706,553 | -0.78(-2.07%) |
Aug 10, 2020 | 37.92 | 38.07 | 37.68 | 37.72 | 1,764,587 | -0.11(-0.30%) |
Aug 07, 2020 | 37.59 | 37.94 | 37.58 | 37.84 | 1,483,883 | +0.11(+0.30%) |
Aug 06, 2020 | 37.71 | 38.00 | 37.55 | 37.72 | 1,214,154 | -0.13(-0.35%) |
Aug 05, 2020 | 38.20 | 38.42 | 37.51 | 37.86 | 1,659,255 | -0.12(-0.33%) |
Aug 04, 2020 | 37.58 | 38.10 | 37.41 | 37.98 | 1,943,022 | +0.22(+0.58%) |
Aug 03, 2020 | 37.79 | 37.90 | 37.32 | 37.76 | 1,895,985 | -0.49(-1.29%) |
Jul 31, 2020 | 37.99 | 38.27 | 37.38 | 38.26 | 2,263,907 | +0.21(+0.55%) |
Jul 30, 2020 | 37.85 | 38.88 | 37.81 | 38.05 | 2,883,052 | -0.22(-0.57%) |
Jul 29, 2020 | 36.81 | 38.38 | 36.81 | 38.27 | 2,691,391 | +1.68(+4.61%) |
Jul 28, 2020 | 35.81 | 36.81 | 35.70 | 36.58 | 2,136,080 | +0.68(+1.88%) |
Jul 27, 2020 | 35.41 | 35.99 | 35.33 | 35.91 | 2,478,443 | +0.44(+1.23%) |
Jul 24, 2020 | 35.49 | 35.72 | 35.38 | 35.47 | 2,229,240 | -0.01(-0.03%) |
Jul 23, 2020 | 35.29 | 35.84 | 35.26 | 35.48 | 2,682,105 | +0.08(+0.22%) |
Jul 22, 2020 | 34.51 | 35.47 | 34.38 | 35.40 | 2,327,256 | +0.76(+2.20%) |
Jul 21, 2020 | 34.38 | 34.92 | 34.26 | 34.64 | 2,559,314 | +0.57(+1.68%) |
Jul 20, 2020 | 34.25 | 34.29 | 33.82 | 34.07 | 2,233,636 | -0.28(-0.80%) |
Jul 17, 2020 | 34.01 | 34.57 | 33.85 | 34.34 | 3,061,895 | +0.54(+1.60%) |
Jul 16, 2020 | 33.91 | 34.27 | 33.72 | 33.80 | 1,785,915 | -0.30(-0.87%) |
Jul 15, 2020 | 34.30 | 34.39 | 33.76 | 34.10 | 2,137,000 | +0.30(+0.90%) |
Jul 14, 2020 | 33.48 | 34.00 | 33.41 | 33.79 | 1,755,941 | +0.18(+0.54%) |
Jul 13, 2020 | 34.23 | 34.37 | 33.34 | 33.61 | 1,747,702 | -0.46(-1.34%) |
Jul 10, 2020 | 34.05 | 34.39 | 33.76 | 34.07 | 2,189,529 | -0.10(-0.31%) |
Jul 09, 2020 | 33.73 | 34.24 | 33.35 | 34.17 | 2,213,699 | +0.39(+1.16%) |
Jul 08, 2020 | 33.94 | 34.01 | 33.56 | 33.78 | 2,103,125 | -0.16(-0.48%) |
Jul 07, 2020 | 34.09 | 34.48 | 33.89 | 33.94 | 1,450,670 | -0.65(-1.87%) |
Jul 06, 2020 | 35.27 | 35.35 | 34.50 | 34.59 | 2,779,132 | +0.08(+0.22%) |
Jul 02, 2020 | 34.94 | 34.94 | 34.31 | 34.52 | 1,507,731 | +0.13(+0.39%) |
Jul 01, 2020 | 33.81 | 34.55 | 33.54 | 34.38 | 2,667,367 | +0.69(+2.06%) |
Jun 30, 2020 | 32.94 | 33.85 | 32.37 | 33.69 | 2,464,147 | +0.77(+2.34%) |
Jun 29, 2020 | 33.38 | 33.45 | 32.80 | 32.92 | 1,899,813 | +0.00(+0.00%) |
Jun 26, 2020 | 33.21 | 33.49 | 32.59 | 32.92 | 5,754,948 | -0.44(-1.31%) |
Jun 25, 2020 | 32.82 | 33.36 | 32.37 | 33.35 | 2,554,765 | +0.44(+1.33%) |
Jun 24, 2020 | 33.29 | 33.66 | 32.48 | 32.92 | 2,424,499 | -0.77(-2.29%) |
Jun 23, 2020 | 34.03 | 34.16 | 33.60 | 33.69 | 1,974,681 | -0.06(-0.17%) |
Jun 22, 2020 | 33.76 | 34.00 | 33.24 | 33.74 | 2,328,386 | -0.14(-0.42%) |
Jun 19, 2020 | 35.32 | 35.32 | 33.89 | 33.89 | 7,773,450 | -0.92(-2.65%) |
Jun 18, 2020 | 34.58 | 34.97 | 34.33 | 34.81 | 2,178,277 | -0.14(-0.41%) |
Jun 17, 2020 | 35.33 | 35.46 | 34.73 | 34.95 | 2,382,662 | -0.18(-0.51%) |
Jun 16, 2020 | 35.58 | 35.70 | 34.61 | 35.13 | 2,643,903 | +0.67(+1.93%) |
Jun 15, 2020 | 32.69 | 34.78 | 32.66 | 34.47 | 3,226,421 | +0.82(+2.43%) |
Jun 12, 2020 | 33.89 | 34.09 | 32.97 | 33.65 | 4,053,182 | +0.78(+2.37%) |
Jun 11, 2020 | 32.82 | 33.71 | 32.71 | 32.87 | 3,861,862 | -1.07(-3.14%) |
Jun 10, 2020 | 35.01 | 35.01 | 33.94 | 33.94 | 1,937,933 | -1.19(-3.39%) |
Jun 09, 2020 | 35.03 | 35.28 | 34.63 | 35.12 | 1,944,467 | -0.30(-0.83%) |
Jun 08, 2020 | 34.96 | 35.61 | 34.92 | 35.42 | 2,998,423 | +0.38(+1.09%) |
Jun 05, 2020 | 35.37 | 35.64 | 34.53 | 35.04 | 3,740,648 | +0.63(+1.83%) |
Jun 04, 2020 | 34.53 | 34.58 | 33.94 | 34.41 | 2,966,591 | -0.42(-1.20%) |
Jun 03, 2020 | 34.27 | 34.97 | 34.14 | 34.83 | 2,353,096 | +0.90(+2.67%) |
Jun 02, 2020 | 33.74 | 34.22 | 33.46 | 33.93 | 2,775,494 | +0.42(+1.25%) |
Jun 01, 2020 | 32.91 | 33.75 | 32.77 | 33.51 | 2,167,433 | +0.69(+2.09%) |
May 29, 2020 | 32.77 | 33.20 | 32.51 | 32.82 | 5,767,764 | -0.33(-1.00%) |
May 28, 2020 | 33.01 | 33.33 | 32.54 | 33.15 | 2,655,562 | +0.67(+2.05%) |
May 27, 2020 | 33.21 | 33.42 | 31.91 | 32.49 | 7,682,130 | +0.01(+0.03%) |
May 26, 2020 | 32.83 | 32.97 | 32.18 | 32.48 | 2,131,855 | +0.80(+2.52%) |
May 22, 2020 | 31.38 | 31.75 | 31.32 | 31.68 | 1,771,100 | +0.23(+0.73%) |
May 21, 2020 | 30.92 | 31.76 | 30.92 | 31.45 | 2,307,218 | +0.36(+1.16%) |
May 20, 2020 | 31.15 | 31.36 | 30.80 | 31.09 | 3,693,736 | +0.75(+2.48%) |
May 19, 2020 | 30.77 | 31.04 | 30.31 | 30.34 | 1,857,268 | -0.55(-1.79%) |
May 18, 2020 | 30.43 | 31.14 | 30.41 | 30.89 | 3,579,640 | +1.54(+5.25%) |
May 15, 2020 | 28.73 | 29.62 | 28.15 | 29.35 | 8,417,850 | +0.32(+1.12%) |
May 14, 2020 | 28.44 | 29.02 | 27.41 | 29.02 | 3,562,905 | +0.08(+0.26%) |
May 13, 2020 | 29.67 | 29.85 | 28.85 | 28.95 | 3,162,172 | -0.96(-3.20%) |
May 12, 2020 | 32.02 | 32.23 | 29.87 | 29.90 | 3,350,455 | -2.12(-6.61%) |
May 11, 2020 | 31.66 | 32.34 | 31.50 | 32.02 | 2,268,234 | -0.03(-0.09%) |
May 08, 2020 | 31.94 | 32.17 | 31.52 | 32.05 | 1,989,149 | +0.65(+2.08%) |
May 07, 2020 | 31.43 | 31.78 | 31.27 | 31.40 | 2,262,828 | +0.28(+0.91%) |
May 06, 2020 | 31.24 | 31.61 | 31.00 | 31.11 | 2,101,486 | +0.01(+0.03%) |
May 05, 2020 | 31.39 | 31.60 | 31.07 | 31.10 | 2,255,645 | +0.10(+0.34%) |
May 04, 2020 | 31.11 | 31.48 | 30.60 | 31.00 | 1,750,982 | -0.46(-1.47%) |
May 01, 2020 | 32.09 | 32.18 | 31.23 | 31.46 | 3,147,140 | -1.32(-4.03%) |
Apr 30, 2020 | 33.00 | 33.00 | 31.32 | 32.79 | 3,245,902 | -0.76(-2.25%) |
Apr 29, 2020 | 34.51 | 34.71 | 33.37 | 33.54 | 3,588,996 | -0.66(-1.93%) |
Apr 28, 2020 | 34.41 | 35.06 | 34.03 | 34.20 | 2,351,282 | +0.45(+1.34%) |
Apr 27, 2020 | 32.80 | 33.79 | 32.55 | 33.75 | 2,016,285 | +1.34(+4.14%) |
Apr 24, 2020 | 31.75 | 32.50 | 31.64 | 32.41 | 1,899,714 | +0.81(+2.57%) |
Apr 23, 2020 | 32.25 | 32.67 | 31.58 | 31.59 | 2,775,140 | -0.68(-2.11%) |
Apr 22, 2020 | 32.16 | 32.66 | 31.66 | 32.28 | 2,105,721 | +0.73(+2.31%) |
Apr 21, 2020 | 31.15 | 31.90 | 30.98 | 31.55 | 2,703,193 | -0.35(-1.10%) |
Apr 20, 2020 | 32.44 | 32.90 | 31.86 | 31.90 | 2,256,022 | -1.10(-3.32%) |
Apr 17, 2020 | 32.88 | 33.18 | 32.31 | 32.99 | 2,208,766 | +0.84(+2.62%) |
Apr 16, 2020 | 31.99 | 32.39 | 31.67 | 32.15 | 2,078,162 | +0.31(+0.98%) |
Apr 15, 2020 | 32.76 | 33.11 | 31.44 | 31.84 | 2,185,623 | -1.80(-5.36%) |
Apr 14, 2020 | 32.52 | 33.99 | 32.52 | 33.65 | 2,618,952 | +1.62(+5.04%) |
Apr 13, 2020 | 33.11 | 33.59 | 31.91 | 32.03 | 3,288,920 | -1.57(-4.67%) |
Apr 09, 2020 | 32.20 | 33.71 | 31.80 | 33.60 | 3,544,144 | +2.02(+6.40%) |
Apr 08, 2020 | 30.27 | 31.84 | 29.78 | 31.58 | 5,128,521 | +1.80(+6.03%) |
Apr 07, 2020 | 31.75 | 32.17 | 29.72 | 29.78 | 3,533,580 | -0.64(-2.11%) |
Apr 06, 2020 | 29.52 | 30.67 | 29.29 | 30.42 | 2,506,659 | +2.47(+8.82%) |
Apr 03, 2020 | 27.99 | 28.73 | 27.56 | 27.96 | 3,133,486 | -0.42(-1.47%) |
Apr 02, 2020 | 28.08 | 29.06 | 27.87 | 28.37 | 3,650,665 | -0.14(-0.50%) |
Apr 01, 2020 | 29.05 | 29.45 | 27.13 | 28.51 | 3,051,096 | -2.08(-6.79%) |
Mar 31, 2020 | 30.76 | 31.22 | 29.79 | 30.59 | 4,612,497 | -0.63(-2.03%) |
Mar 30, 2020 | 30.72 | 31.58 | 29.29 | 31.23 | 3,151,602 | +0.92(+3.02%) |
Mar 27, 2020 | 28.00 | 31.21 | 27.59 | 30.31 | 3,130,946 | +1.36(+4.70%) |
Mar 26, 2020 | 27.09 | 29.21 | 26.61 | 28.95 | 2,621,346 | +2.00(+7.43%) |
Mar 25, 2020 | 27.15 | 28.74 | 26.69 | 26.95 | 3,285,118 | -0.46(-1.69%) |
Mar 24, 2020 | 25.93 | 27.66 | 25.39 | 27.41 | 3,865,842 | +2.61(+10.51%) |
Mar 23, 2020 | 25.51 | 25.62 | 23.80 | 24.80 | 3,558,728 | -0.70(-2.74%) |
Mar 20, 2020 | 26.85 | 27.63 | 24.83 | 25.50 | 4,858,671 | -1.17(-4.39%) |
Mar 19, 2020 | 26.82 | 28.30 | 25.98 | 26.67 | 5,004,350 | -0.84(-3.06%) |
Mar 18, 2020 | 25.61 | 28.04 | 25.27 | 27.51 | 4,164,592 | +0.01(+0.03%) |
Mar 17, 2020 | 25.45 | 28.05 | 24.20 | 27.50 | 3,657,066 | +2.80(+11.32%) |
Mar 16, 2020 | 26.83 | 28.51 | 24.69 | 24.71 | 5,174,859 | -5.41(-17.97%) |
Mar 13, 2020 | 27.36 | 30.14 | 26.14 | 30.12 | 3,921,885 | +4.20(+16.18%) |
Mar 12, 2020 | 26.53 | 28.10 | 25.40 | 25.93 | 4,341,170 | -2.76(-9.62%) |
Mar 11, 2020 | 30.02 | 30.02 | 28.50 | 28.68 | 4,172,001 | -2.22(-7.18%) |
Mar 10, 2020 | 30.17 | 30.92 | 28.99 | 30.91 | 4,095,328 | +1.46(+4.97%) |
Mar 09, 2020 | 30.61 | 31.16 | 29.41 | 29.44 | 4,589,492 | -2.64(-8.22%) |
Mar 06, 2020 | 31.78 | 32.47 | 30.90 | 32.08 | 3,330,454 | -0.65(-1.99%) |
Mar 05, 2020 | 32.96 | 33.46 | 32.33 | 32.73 | 2,317,558 | -1.07(-3.16%) |
Mar 04, 2020 | 32.75 | 33.87 | 32.75 | 33.80 | 2,460,697 | +1.56(+4.84%) |
Mar 03, 2020 | 32.16 | 33.07 | 31.79 | 32.24 | 4,891,160 | +0.21(+0.65%) |