Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 57.53 | 57.89 | 56.95 | 57.05 | 4,672,865 | -0.72(-1.24%) |
Apr 29, 2021 | 57.71 | 58.11 | 57.23 | 57.77 | 3,475,455 | +0.63(+1.10%) |
Apr 28, 2021 | 57.24 | 57.53 | 56.90 | 57.14 | 4,202,200 | +0.33(+0.58%) |
Apr 27, 2021 | 56.31 | 56.86 | 56.27 | 56.81 | 3,675,162 | +0.51(+0.91%) |
Apr 26, 2021 | 56.49 | 57.30 | 56.18 | 56.30 | 3,476,140 | +0.00(+0.00%) |
Apr 23, 2021 | 55.47 | 56.60 | 55.37 | 56.30 | 3,625,577 | +0.80(+1.44%) |
Apr 22, 2021 | 55.69 | 56.06 | 55.25 | 55.50 | 3,730,632 | -0.67(-1.20%) |
Apr 21, 2021 | 54.76 | 56.23 | 54.65 | 56.17 | 5,770,698 | +1.34(+2.44%) |
Apr 20, 2021 | 56.04 | 56.29 | 54.50 | 54.84 | 4,855,073 | -1.74(-3.07%) |
Apr 19, 2021 | 56.69 | 57.02 | 56.49 | 56.58 | 5,333,711 | +0.03(+0.05%) |
Apr 16, 2021 | 56.43 | 56.81 | 56.11 | 56.55 | 4,542,038 | +0.69(+1.24%) |
Apr 15, 2021 | 56.33 | 56.41 | 55.50 | 55.86 | 5,078,919 | -0.39(-0.69%) |
Apr 14, 2021 | 55.54 | 56.54 | 55.47 | 56.24 | 4,842,067 | +0.61(+1.10%) |
Apr 13, 2021 | 55.83 | 56.01 | 55.25 | 55.63 | 3,799,561 | -0.55(-0.97%) |
Apr 12, 2021 | 55.95 | 56.23 | 55.72 | 56.18 | 2,979,433 | +0.66(+1.20%) |
Apr 09, 2021 | 55.43 | 55.54 | 54.84 | 55.52 | 4,117,881 | +0.55(+0.99%) |
Apr 08, 2021 | 54.88 | 55.17 | 54.23 | 54.97 | 3,333,812 | -0.42(-0.76%) |
Apr 07, 2021 | 54.88 | 55.40 | 54.71 | 55.39 | 4,884,797 | +0.47(+0.85%) |
Apr 06, 2021 | 54.83 | 55.54 | 54.72 | 54.93 | 4,412,513 | -0.29(-0.52%) |
Apr 05, 2021 | 55.81 | 56.19 | 55.04 | 55.21 | 4,440,067 | -0.02(-0.03%) |
Apr 01, 2021 | 54.47 | 55.26 | 54.31 | 55.23 | 3,870,837 | +0.73(+1.33%) |
Mar 31, 2021 | 54.68 | 55.28 | 54.38 | 54.50 | 5,506,997 | -0.58(-1.06%) |
Mar 30, 2021 | 54.45 | 55.35 | 54.31 | 55.09 | 4,192,202 | +1.15(+2.13%) |
Mar 29, 2021 | 53.63 | 54.39 | 53.42 | 53.94 | 4,643,158 | -0.59(-1.09%) |
Mar 26, 2021 | 54.48 | 54.67 | 53.81 | 54.53 | 4,172,197 | +0.70(+1.30%) |
Mar 25, 2021 | 52.61 | 54.02 | 52.12 | 53.83 | 6,346,588 | +1.34(+2.56%) |
Mar 24, 2021 | 53.18 | 53.72 | 52.49 | 52.49 | 4,168,082 | -0.11(-0.20%) |
Mar 23, 2021 | 53.50 | 53.95 | 52.34 | 52.59 | 5,734,372 | -1.30(-2.41%) |
Mar 22, 2021 | 54.33 | 54.75 | 53.62 | 53.89 | 8,021,789 | -1.06(-1.93%) |
Mar 19, 2021 | 55.32 | 55.51 | 54.35 | 54.95 | 14,552,612 | -0.42(-0.76%) |
Mar 18, 2021 | 54.34 | 56.18 | 54.25 | 55.37 | 14,805,314 | +1.44(+2.68%) |
Mar 17, 2021 | 53.55 | 54.02 | 53.28 | 53.93 | 5,501,761 | +0.75(+1.42%) |
Mar 16, 2021 | 53.78 | 53.83 | 52.79 | 53.18 | 5,715,990 | -1.10(-2.03%) |
Mar 15, 2021 | 54.65 | 54.88 | 53.43 | 54.28 | 5,434,045 | -0.49(-0.90%) |
Mar 12, 2021 | 54.60 | 54.93 | 54.33 | 54.77 | 4,276,591 | +0.97(+1.80%) |
Mar 11, 2021 | 53.90 | 54.54 | 53.57 | 53.81 | 4,890,065 | -0.42(-0.78%) |
Mar 10, 2021 | 53.61 | 54.46 | 53.40 | 54.23 | 6,350,421 | +0.74(+1.39%) |
Mar 09, 2021 | 53.57 | 54.24 | 52.75 | 53.48 | 8,685,744 | -0.65(-1.19%) |
Mar 08, 2021 | 54.07 | 55.63 | 53.89 | 54.13 | 7,090,739 | +0.59(+1.11%) |
Mar 05, 2021 | 53.21 | 53.76 | 51.75 | 53.54 | 6,656,466 | +0.97(+1.84%) |
Mar 04, 2021 | 53.19 | 53.51 | 51.36 | 52.57 | 7,838,155 | -0.73(-1.36%) |
Mar 03, 2021 | 53.09 | 53.97 | 52.77 | 53.29 | 8,987,472 | +0.43(+0.81%) |
Mar 02, 2021 | 53.37 | 53.81 | 52.85 | 52.86 | 6,506,477 | -0.43(-0.81%) |
Mar 01, 2021 | 52.67 | 53.85 | 52.62 | 53.29 | 5,886,378 | +1.65(+3.19%) |
Feb 26, 2021 | 52.10 | 52.60 | 51.09 | 51.64 | 8,249,703 | -0.59(-1.13%) |
Feb 25, 2021 | 53.55 | 53.98 | 52.19 | 52.24 | 9,681,648 | -1.17(-2.18%) |
Feb 24, 2021 | 51.75 | 53.58 | 51.61 | 53.40 | 9,894,977 | +1.91(+3.71%) |
Feb 23, 2021 | 51.82 | 51.96 | 51.03 | 51.49 | 8,231,749 | -0.01(-0.02%) |
Feb 22, 2021 | 49.95 | 51.77 | 49.95 | 51.50 | 9,313,515 | +1.23(+2.44%) |
Feb 19, 2021 | 49.76 | 50.44 | 49.63 | 50.27 | 5,344,512 | +0.97(+1.96%) |
Feb 18, 2021 | 49.24 | 49.82 | 48.75 | 49.30 | 4,613,594 | -0.38(-0.76%) |
Feb 17, 2021 | 49.88 | 50.40 | 49.36 | 49.68 | 6,078,114 | -0.54(-1.07%) |
Feb 16, 2021 | 50.35 | 50.88 | 50.21 | 50.22 | 4,789,142 | +0.30(+0.61%) |
Feb 12, 2021 | 49.80 | 50.58 | 49.41 | 49.91 | 5,982,253 | +0.32(+0.65%) |
Feb 11, 2021 | 49.44 | 50.34 | 48.92 | 49.59 | 5,946,843 | +0.31(+0.64%) |
Feb 10, 2021 | 48.94 | 49.51 | 48.48 | 49.28 | 8,235,938 | +0.48(+0.99%) |
Feb 09, 2021 | 48.26 | 49.22 | 48.10 | 48.79 | 8,012,367 | +0.22(+0.44%) |
Feb 08, 2021 | 47.30 | 48.65 | 47.30 | 48.58 | 8,669,571 | +1.43(+3.04%) |
Feb 05, 2021 | 46.51 | 47.16 | 45.91 | 47.14 | 7,769,223 | +0.61(+1.31%) |
Feb 04, 2021 | 44.04 | 46.54 | 44.03 | 46.53 | 9,029,187 | +2.68(+6.11%) |
Feb 03, 2021 | 43.35 | 44.00 | 43.28 | 43.85 | 5,007,804 | +0.39(+0.90%) |
Feb 02, 2021 | 43.52 | 44.00 | 43.28 | 43.46 | 5,841,900 | +0.41(+0.95%) |
Feb 01, 2021 | 43.04 | 43.15 | 42.36 | 43.05 | 5,141,447 | +0.28(+0.66%) |
Jan 29, 2021 | 43.64 | 43.79 | 42.40 | 42.77 | 7,713,950 | -1.26(-2.86%) |
Jan 28, 2021 | 43.58 | 44.53 | 43.51 | 44.03 | 6,129,299 | +1.03(+2.40%) |
Jan 27, 2021 | 43.77 | 44.09 | 42.93 | 43.00 | 9,032,505 | -1.51(-3.39%) |
Jan 26, 2021 | 45.19 | 45.37 | 44.42 | 44.51 | 5,163,717 | -0.44(-0.99%) |
Jan 25, 2021 | 44.60 | 44.96 | 44.26 | 44.95 | 4,594,781 | -0.22(-0.49%) |
Jan 22, 2021 | 44.73 | 45.34 | 44.60 | 45.18 | 5,992,584 | -0.19(-0.41%) |
Jan 21, 2021 | 45.88 | 46.10 | 45.34 | 45.36 | 5,879,776 | -0.52(-1.12%) |
Jan 20, 2021 | 46.26 | 46.35 | 45.68 | 45.88 | 5,407,790 | -0.42(-0.90%) |
Jan 19, 2021 | 45.72 | 46.53 | 45.57 | 46.30 | 7,904,498 | +0.87(+1.92%) |
Jan 15, 2021 | 45.32 | 45.86 | 44.68 | 45.42 | 5,143,721 | -0.38(-0.83%) |
Jan 14, 2021 | 44.99 | 45.88 | 44.90 | 45.81 | 7,035,625 | +1.10(+2.46%) |
Jan 13, 2021 | 44.44 | 45.01 | 44.35 | 44.71 | 5,085,834 | +0.12(+0.26%) |
Jan 12, 2021 | 44.23 | 44.94 | 44.07 | 44.59 | 4,894,947 | +0.71(+1.62%) |
Jan 11, 2021 | 43.31 | 44.06 | 42.98 | 43.88 | 5,291,260 | -0.01(-0.02%) |
Jan 08, 2021 | 44.08 | 44.39 | 43.10 | 43.89 | 4,971,134 | -0.15(-0.34%) |
Jan 07, 2021 | 44.14 | 44.54 | 43.93 | 44.04 | 5,715,739 | +0.13(+0.30%) |
Jan 06, 2021 | 42.72 | 44.52 | 42.30 | 43.91 | 10,533,666 | +2.47(+5.96%) |
Jan 05, 2021 | 40.98 | 41.91 | 40.85 | 41.44 | 6,892,132 | +0.51(+1.24%) |
Jan 04, 2021 | 41.77 | 41.96 | 40.61 | 40.93 | 8,727,481 | -0.77(-1.85%) |
Dec 31, 2020 | 41.70 | 41.70 | 41.70 | 3,542,423 | +0.49(+1.19%) | |
Dec 30, 2020 | 40.88 | 41.59 | 40.88 | 41.21 | 3,542,423 | +0.35(+0.85%) |
Dec 29, 2020 | 41.37 | 41.57 | 40.81 | 40.87 | 3,404,882 | -0.21(-0.52%) |
Dec 28, 2020 | 41.44 | 42.00 | 41.01 | 41.08 | 3,681,402 | -0.05(-0.13%) |
Dec 24, 2020 | 40.91 | 41.14 | 40.68 | 41.13 | 1,779,345 | +0.16(+0.39%) |
Dec 23, 2020 | 40.63 | 41.39 | 40.43 | 40.97 | 4,442,752 | +0.82(+2.03%) |
Dec 22, 2020 | 40.45 | 40.81 | 40.13 | 40.16 | 5,577,394 | -0.22(-0.55%) |
Dec 21, 2020 | 40.28 | 40.58 | 39.63 | 40.38 | 7,229,791 | -0.17(-0.42%) |
Dec 18, 2020 | 41.36 | 41.55 | 40.22 | 40.55 | 10,537,261 | -0.75(-1.81%) |
Dec 17, 2020 | 41.46 | 41.50 | 40.69 | 41.29 | 4,788,845 | +0.15(+0.37%) |
Dec 16, 2020 | 41.05 | 41.36 | 40.70 | 41.14 | 8,055,764 | +0.07(+0.17%) |
Dec 15, 2020 | 41.21 | 41.30 | 40.22 | 41.07 | 6,217,529 | +0.36(+0.87%) |
Dec 14, 2020 | 42.56 | 42.72 | 40.71 | 40.72 | 7,881,175 | -1.20(-2.86%) |
Dec 11, 2020 | 41.69 | 41.94 | 41.36 | 41.92 | 4,771,528 | -0.32(-0.76%) |
Dec 10, 2020 | 41.80 | 42.37 | 41.52 | 42.24 | 11,945,260 | -0.08(-0.19%) |
Dec 09, 2020 | 42.86 | 42.93 | 42.22 | 42.32 | 5,277,746 | +0.11(+0.25%) |
Dec 08, 2020 | 42.33 | 42.50 | 41.84 | 42.21 | 8,678,069 | -0.05(-0.13%) |
Dec 07, 2020 | 42.61 | 42.64 | 41.88 | 42.26 | 6,086,866 | -0.79(-1.84%) |
Dec 04, 2020 | 42.76 | 43.43 | 42.64 | 43.05 | 5,802,772 | +0.68(+1.59%) |
Dec 03, 2020 | 42.30 | 42.88 | 42.09 | 42.38 | 4,417,786 | +0.00(+0.00%) |
Dec 02, 2020 | 41.43 | 42.49 | 41.26 | 42.38 | 7,165,558 | +0.71(+1.71%) |
Dec 01, 2020 | 42.01 | 42.11 | 41.58 | 41.67 | 5,840,512 | +0.66(+1.60%) |
Nov 30, 2020 | 41.73 | 42.01 | 40.90 | 41.01 | 7,672,759 | -1.14(-2.70%) |
Nov 27, 2020 | 42.39 | 42.77 | 41.89 | 42.15 | 2,677,518 | -0.28(-0.65%) |
Nov 25, 2020 | 42.71 | 42.80 | 41.99 | 42.42 | 5,553,855 | -0.81(-1.87%) |
Nov 24, 2020 | 42.64 | 43.38 | 42.20 | 43.23 | 7,329,853 | +1.33(+3.18%) |
Nov 23, 2020 | 41.28 | 42.07 | 41.19 | 41.90 | 4,961,174 | +1.15(+2.83%) |
Nov 20, 2020 | 40.23 | 40.85 | 39.75 | 40.74 | 9,248,206 | +0.32(+0.79%) |
Nov 19, 2020 | 40.14 | 40.55 | 39.61 | 40.42 | 6,036,209 | -0.18(-0.44%) |
Nov 18, 2020 | 41.08 | 41.88 | 40.59 | 40.60 | 6,335,617 | -0.27(-0.65%) |
Nov 17, 2020 | 40.53 | 41.18 | 40.22 | 40.87 | 5,196,016 | -0.02(-0.04%) |
Nov 16, 2020 | 41.04 | 41.17 | 40.41 | 40.89 | 8,258,844 | +1.15(+2.88%) |
Nov 13, 2020 | 39.32 | 40.02 | 39.25 | 39.74 | 5,420,108 | +0.85(+2.19%) |
Nov 12, 2020 | 39.71 | 39.89 | 38.31 | 38.89 | 7,661,094 | -1.54(-3.80%) |
Nov 11, 2020 | 40.86 | 41.16 | 40.15 | 40.42 | 8,309,982 | -0.46(-1.13%) |
Nov 10, 2020 | 40.68 | 41.28 | 39.87 | 40.89 | 10,632,166 | +0.97(+2.43%) |
Nov 09, 2020 | 38.38 | 40.99 | 38.04 | 39.92 | 13,237,506 | +3.96(+11.02%) |
Nov 06, 2020 | 37.10 | 37.24 | 35.60 | 35.96 | 6,826,585 | -0.58(-1.58%) |
Nov 05, 2020 | 35.49 | 37.14 | 35.09 | 36.53 | 8,900,453 | +1.89(+5.46%) |
Nov 04, 2020 | 34.54 | 35.58 | 34.00 | 34.64 | 8,812,700 | -0.86(-2.43%) |
Nov 03, 2020 | 35.09 | 35.81 | 34.93 | 35.50 | 6,591,368 | +1.13(+3.28%) |
Nov 02, 2020 | 33.83 | 34.62 | 33.23 | 34.38 | 6,345,025 | +1.16(+3.50%) |
Oct 30, 2020 | 32.57 | 33.22 | 32.29 | 33.21 | 7,434,018 | +0.47(+1.45%) |
Oct 29, 2020 | 31.90 | 33.03 | 31.50 | 32.74 | 5,809,663 | +0.62(+1.94%) |
Oct 28, 2020 | 32.31 | 32.99 | 32.00 | 32.11 | 7,931,862 | -1.03(-3.10%) |
Oct 27, 2020 | 34.50 | 34.51 | 33.05 | 33.14 | 6,212,863 | -1.41(-4.09%) |
Oct 26, 2020 | 35.39 | 35.49 | 34.31 | 34.55 | 7,656,037 | -1.37(-3.81%) |
Oct 23, 2020 | 35.98 | 36.18 | 35.61 | 35.92 | 5,475,053 | +0.29(+0.81%) |
Oct 22, 2020 | 34.38 | 35.68 | 34.26 | 35.63 | 5,603,693 | +1.30(+3.78%) |
Oct 21, 2020 | 34.33 | 34.73 | 34.26 | 34.33 | 6,645,741 | -0.18(-0.53%) |
Oct 20, 2020 | 34.71 | 35.18 | 34.48 | 34.52 | 4,405,931 | +0.24(+0.69%) |
Oct 19, 2020 | 34.68 | 34.91 | 34.19 | 34.28 | 4,268,225 | -0.18(-0.53%) |
Oct 16, 2020 | 34.47 | 34.98 | 34.10 | 34.47 | 5,344,219 | +0.13(+0.38%) |
Oct 15, 2020 | 33.67 | 34.40 | 33.49 | 34.33 | 4,155,605 | +0.14(+0.41%) |
Oct 14, 2020 | 34.22 | 34.85 | 34.18 | 34.19 | 5,270,542 | -0.03(-0.08%) |
Oct 13, 2020 | 34.98 | 34.98 | 34.03 | 34.22 | 7,412,226 | -1.18(-3.32%) |
Oct 12, 2020 | 34.77 | 35.46 | 34.68 | 35.40 | 6,623,647 | +0.75(+2.18%) |
Oct 09, 2020 | 35.17 | 35.35 | 34.59 | 34.64 | 4,536,426 | -0.32(-0.93%) |
Oct 08, 2020 | 34.65 | 35.16 | 34.59 | 34.97 | 5,349,415 | +0.45(+1.30%) |
Oct 07, 2020 | 34.23 | 34.91 | 34.14 | 34.52 | 7,707,378 | +0.85(+2.53%) |
Oct 06, 2020 | 34.23 | 34.88 | 33.57 | 33.67 | 6,571,353 | -0.13(-0.39%) |
Oct 05, 2020 | 33.47 | 34.15 | 33.09 | 33.80 | 4,697,559 | +0.78(+2.37%) |
Oct 02, 2020 | 32.16 | 33.30 | 32.09 | 33.02 | 5,353,678 | +0.32(+0.99%) |
Oct 01, 2020 | 32.68 | 33.05 | 32.32 | 32.69 | 4,704,719 | +0.08(+0.24%) |
Sep 30, 2020 | 32.44 | 32.94 | 32.24 | 32.61 | 6,883,956 | +0.35(+1.09%) |
Sep 29, 2020 | 32.56 | 32.75 | 31.99 | 32.26 | 4,336,640 | -0.42(-1.29%) |
Sep 28, 2020 | 32.35 | 33.12 | 32.35 | 32.69 | 4,462,097 | +0.87(+2.73%) |
Sep 25, 2020 | 31.15 | 31.97 | 31.04 | 31.82 | 4,510,556 | +0.45(+1.43%) |
Sep 24, 2020 | 31.82 | 32.01 | 30.88 | 31.37 | 7,439,121 | -0.30(-0.94%) |
Sep 23, 2020 | 32.57 | 33.01 | 31.59 | 31.67 | 6,892,843 | -0.75(-2.33%) |
Sep 22, 2020 | 32.70 | 33.16 | 32.03 | 32.42 | 7,653,514 | -0.42(-1.28%) |
Sep 21, 2020 | 33.79 | 34.07 | 32.49 | 32.84 | 8,966,905 | -1.97(-5.65%) |
Sep 18, 2020 | 34.40 | 35.19 | 34.35 | 34.81 | 11,060,881 | +0.31(+0.89%) |
Sep 17, 2020 | 32.90 | 34.64 | 32.44 | 34.50 | 11,420,717 | +1.48(+4.49%) |
Sep 16, 2020 | 33.12 | 33.56 | 32.95 | 33.02 | 9,754,260 | +0.11(+0.32%) |
Sep 15, 2020 | 34.04 | 34.12 | 32.89 | 32.91 | 5,821,989 | -1.17(-3.42%) |
Sep 14, 2020 | 33.80 | 34.29 | 33.61 | 34.08 | 3,636,456 | +0.54(+1.60%) |
Sep 11, 2020 | 33.19 | 33.76 | 32.97 | 33.55 | 6,070,868 | +0.47(+1.43%) |
Sep 10, 2020 | 33.71 | 34.28 | 33.01 | 33.07 | 5,593,972 | -0.52(-1.54%) |
Sep 09, 2020 | 33.55 | 33.90 | 33.27 | 33.59 | 4,485,742 | +0.35(+1.06%) |
Sep 08, 2020 | 34.14 | 34.22 | 33.10 | 33.24 | 7,555,014 | -1.11(-3.24%) |
Sep 04, 2020 | 34.13 | 34.64 | 33.56 | 34.35 | 6,184,151 | +0.83(+2.49%) |
Sep 03, 2020 | 34.40 | 35.14 | 33.30 | 33.52 | 6,669,994 | -0.53(-1.55%) |
Sep 02, 2020 | 33.62 | 34.16 | 33.32 | 34.05 | 5,178,838 | +0.26(+0.78%) |
Sep 01, 2020 | 33.62 | 34.26 | 33.32 | 33.78 | 4,155,764 | +0.04(+0.10%) |
Aug 31, 2020 | 34.43 | 34.52 | 33.71 | 33.75 | 7,651,778 | -0.84(-2.44%) |
Aug 28, 2020 | 34.68 | 34.69 | 34.12 | 34.59 | 3,287,812 | +0.31(+0.90%) |
Aug 27, 2020 | 33.75 | 34.55 | 33.66 | 34.28 | 3,925,458 | +0.66(+1.96%) |
Aug 26, 2020 | 33.83 | 33.91 | 33.51 | 33.62 | 4,741,141 | -0.30(-0.88%) |
Aug 25, 2020 | 34.28 | 34.50 | 33.70 | 33.92 | 4,672,896 | +0.04(+0.10%) |
Aug 24, 2020 | 32.87 | 33.90 | 32.70 | 33.89 | 10,078,633 | +1.18(+3.59%) |
Aug 21, 2020 | 33.00 | 33.33 | 32.61 | 32.71 | 5,132,242 | -0.30(-0.90%) |
Aug 20, 2020 | 33.18 | 33.43 | 32.91 | 33.01 | 4,046,769 | -0.51(-1.52%) |
Aug 19, 2020 | 33.62 | 34.23 | 33.45 | 33.52 | 5,458,220 | -0.10(-0.29%) |
Aug 18, 2020 | 34.12 | 34.39 | 33.50 | 33.62 | 5,234,162 | -0.50(-1.47%) |
Aug 17, 2020 | 34.82 | 34.83 | 34.03 | 34.12 | 4,199,108 | -0.64(-1.84%) |
Aug 14, 2020 | 34.32 | 34.91 | 34.20 | 34.76 | 7,553,227 | +0.15(+0.43%) |
Aug 13, 2020 | 34.66 | 35.08 | 34.33 | 34.61 | 5,276,993 | -0.53(-1.50%) |
Aug 12, 2020 | 36.40 | 36.40 | 34.69 | 35.13 | 6,758,846 | -0.47(-1.31%) |
Aug 11, 2020 | 35.92 | 36.39 | 35.57 | 35.60 | 10,442,657 | +0.69(+1.99%) |
Aug 10, 2020 | 34.12 | 35.07 | 34.12 | 34.91 | 8,478,861 | +0.93(+2.74%) |
Aug 07, 2020 | 32.40 | 34.15 | 32.09 | 33.98 | 9,671,632 | +1.53(+4.71%) |
Aug 06, 2020 | 32.90 | 33.75 | 32.40 | 32.45 | 8,675,126 | -1.14(-3.40%) |
Aug 05, 2020 | 32.85 | 33.75 | 32.75 | 33.59 | 6,961,163 | +1.21(+3.74%) |
Aug 04, 2020 | 32.64 | 32.74 | 32.31 | 32.38 | 4,817,650 | -0.35(-1.07%) |
Aug 03, 2020 | 32.88 | 33.32 | 32.51 | 32.73 | 4,538,691 | -0.08(-0.24%) |
Jul 31, 2020 | 32.53 | 32.84 | 32.22 | 32.81 | 6,762,892 | +0.26(+0.80%) |
Jul 30, 2020 | 32.60 | 32.70 | 32.01 | 32.55 | 5,348,641 | -0.98(-2.92%) |
Jul 29, 2020 | 32.60 | 33.57 | 32.44 | 33.53 | 7,851,602 | +0.94(+2.90%) |
Jul 28, 2020 | 32.61 | 32.96 | 32.50 | 32.58 | 5,459,863 | -0.18(-0.56%) |
Jul 27, 2020 | 32.96 | 33.01 | 32.44 | 32.76 | 5,149,744 | -0.36(-1.10%) |
Jul 24, 2020 | 33.57 | 33.65 | 33.09 | 33.13 | 3,835,305 | -0.29(-0.88%) |
Jul 23, 2020 | 33.12 | 33.67 | 33.06 | 33.42 | 4,700,631 | +0.12(+0.36%) |
Jul 22, 2020 | 32.97 | 33.36 | 32.83 | 33.30 | 4,272,870 | +0.09(+0.26%) |
Jul 21, 2020 | 32.96 | 33.80 | 32.95 | 33.22 | 5,213,515 | +0.47(+1.43%) |
Jul 20, 2020 | 33.14 | 33.33 | 32.63 | 32.75 | 4,959,405 | -0.60(-1.79%) |
Jul 17, 2020 | 33.57 | 33.68 | 33.07 | 33.35 | 4,526,823 | -0.23(-0.67%) |
Jul 16, 2020 | 33.15 | 34.26 | 32.90 | 33.57 | 5,187,126 | +0.08(+0.23%) |
Jul 15, 2020 | 33.56 | 33.67 | 33.02 | 33.49 | 6,980,292 | +0.65(+1.98%) |
Jul 14, 2020 | 32.37 | 32.90 | 32.06 | 32.84 | 7,884,651 | +0.42(+1.28%) |
Jul 13, 2020 | 32.50 | 32.89 | 32.16 | 32.43 | 7,431,190 | +0.41(+1.27%) |
Jul 10, 2020 | 30.75 | 32.12 | 30.70 | 32.02 | 5,310,405 | +1.34(+4.38%) |
Jul 09, 2020 | 31.85 | 31.85 | 30.47 | 30.68 | 7,043,116 | -1.20(-3.75%) |
Jul 08, 2020 | 31.37 | 32.08 | 31.27 | 31.87 | 7,555,677 | +0.65(+2.08%) |
Jul 07, 2020 | 31.72 | 31.97 | 31.14 | 31.22 | 5,928,304 | -0.93(-2.88%) |
Jul 06, 2020 | 31.80 | 32.33 | 31.53 | 32.15 | 7,060,048 | +1.25(+4.04%) |
Jul 02, 2020 | 31.64 | 32.24 | 30.85 | 30.90 | 5,787,684 | +0.12(+0.39%) |
Jul 01, 2020 | 31.65 | 31.82 | 30.66 | 30.78 | 5,506,051 | -0.88(-2.77%) |
Jun 30, 2020 | 30.64 | 31.85 | 30.55 | 31.66 | 5,482,507 | +0.82(+2.67%) |
Jun 29, 2020 | 30.79 | 31.11 | 30.41 | 30.83 | 5,081,441 | +0.43(+1.43%) |
Jun 26, 2020 | 31.02 | 31.09 | 30.18 | 30.40 | 7,508,749 | -1.10(-3.49%) |
Jun 25, 2020 | 30.62 | 31.59 | 30.45 | 31.50 | 6,769,624 | +0.70(+2.28%) |
Jun 24, 2020 | 31.59 | 31.66 | 30.49 | 30.80 | 6,727,278 | -1.31(-4.08%) |
Jun 23, 2020 | 32.78 | 32.96 | 32.07 | 32.11 | 4,662,876 | +0.10(+0.30%) |
Jun 22, 2020 | 32.04 | 32.24 | 31.59 | 32.01 | 7,131,709 | -0.34(-1.05%) |
Jun 19, 2020 | 33.86 | 33.87 | 32.21 | 32.35 | 19,115,266 | -0.68(-2.07%) |
Jun 18, 2020 | 32.45 | 33.41 | 32.17 | 33.03 | 4,774,353 | +0.25(+0.77%) |
Jun 17, 2020 | 33.57 | 33.82 | 32.74 | 32.78 | 5,749,395 | -0.75(-2.25%) |
Jun 16, 2020 | 34.88 | 34.88 | 32.90 | 33.54 | 8,528,404 | +0.54(+1.63%) |
Jun 15, 2020 | 31.03 | 33.36 | 30.90 | 33.00 | 8,644,473 | +0.54(+1.66%) |
Jun 12, 2020 | 32.55 | 32.76 | 31.50 | 32.46 | 8,239,723 | +1.32(+4.23%) |
Jun 11, 2020 | 31.93 | 32.87 | 30.98 | 31.14 | 11,015,326 | -3.09(-9.04%) |
Jun 10, 2020 | 35.76 | 35.81 | 34.22 | 34.24 | 8,415,435 | -1.78(-4.93%) |
Jun 09, 2020 | 36.02 | 36.40 | 35.49 | 36.02 | 9,076,313 | -1.26(-3.37%) |
Jun 08, 2020 | 36.12 | 37.29 | 36.07 | 37.27 | 8,753,396 | +1.96(+5.55%) |
Jun 05, 2020 | 36.77 | 36.99 | 35.12 | 35.31 | 9,134,404 | +1.21(+3.56%) |
Jun 04, 2020 | 32.53 | 34.12 | 32.20 | 34.10 | 6,717,189 | +1.27(+3.85%) |
Jun 03, 2020 | 32.41 | 33.29 | 32.29 | 32.83 | 7,406,325 | +1.29(+4.09%) |
Jun 02, 2020 | 31.89 | 32.02 | 31.27 | 31.54 | 7,741,467 | +0.02(+0.05%) |
Jun 01, 2020 | 31.05 | 31.68 | 30.81 | 31.53 | 5,924,577 | +0.31(+1.00%) |
May 29, 2020 | 31.05 | 31.53 | 30.64 | 31.21 | 10,896,656 | -0.39(-1.23%) |
May 28, 2020 | 32.51 | 32.57 | 31.49 | 31.60 | 8,368,439 | -0.41(-1.27%) |
May 27, 2020 | 32.94 | 33.33 | 31.75 | 32.01 | 8,843,909 | +0.72(+2.30%) |
May 26, 2020 | 30.34 | 31.87 | 30.22 | 31.29 | 11,986,076 | +2.39(+8.28%) |
May 22, 2020 | 29.07 | 29.12 | 28.36 | 28.90 | 3,917,332 | -0.13(-0.45%) |
May 21, 2020 | 28.60 | 29.20 | 28.56 | 29.03 | 4,678,660 | +0.29(+1.00%) |
May 20, 2020 | 28.60 | 29.22 | 28.51 | 28.74 | 5,919,815 | +0.67(+2.38%) |
May 19, 2020 | 28.79 | 28.92 | 28.03 | 28.08 | 5,941,072 | -0.89(-3.08%) |
May 18, 2020 | 28.86 | 29.21 | 28.39 | 28.97 | 8,408,727 | +1.47(+5.36%) |
May 15, 2020 | 27.23 | 27.84 | 27.03 | 27.49 | 6,299,804 | -0.10(-0.35%) |
May 14, 2020 | 26.06 | 27.62 | 25.29 | 27.59 | 6,624,897 | +0.92(+3.44%) |
May 13, 2020 | 27.74 | 27.86 | 26.51 | 26.67 | 9,066,838 | -1.39(-4.94%) |
May 12, 2020 | 29.76 | 30.08 | 28.01 | 28.06 | 8,942,360 | -1.39(-4.71%) |
May 11, 2020 | 29.95 | 30.11 | 29.17 | 29.44 | 7,920,016 | -1.08(-3.55%) |
May 08, 2020 | 30.55 | 30.62 | 29.32 | 30.53 | 10,002,090 | +0.68(+2.26%) |
May 07, 2020 | 28.98 | 30.75 | 28.98 | 29.85 | 8,618,950 | +1.67(+5.94%) |
May 06, 2020 | 29.72 | 29.91 | 28.02 | 28.18 | 7,482,379 | -1.11(-3.79%) |
May 05, 2020 | 29.63 | 30.09 | 29.24 | 29.29 | 4,694,752 | +0.08(+0.26%) |
May 04, 2020 | 29.06 | 29.32 | 28.45 | 29.21 | 6,780,433 | -0.43(-1.44%) |