Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.33 | 37.68 | 36.97 | 37.40 | 3,900,666 | +0.22(+0.59%) |
Feb 25, 2021 | 38.46 | 38.75 | 37.11 | 37.17 | 3,971,200 | -1.67(-4.31%) |
Feb 24, 2021 | 38.39 | 38.99 | 38.27 | 38.85 | 3,400,789 | +0.30(+0.79%) |
Feb 23, 2021 | 37.62 | 38.78 | 37.41 | 38.55 | 3,295,339 | +0.85(+2.24%) |
Feb 22, 2021 | 37.71 | 38.28 | 37.63 | 37.70 | 3,379,957 | -0.66(-1.73%) |
Feb 19, 2021 | 38.42 | 38.89 | 38.35 | 38.36 | 1,825,783 | -0.18(-0.48%) |
Feb 18, 2021 | 38.81 | 39.04 | 38.42 | 38.55 | 2,130,782 | -0.81(-2.06%) |
Feb 17, 2021 | 38.69 | 39.36 | 38.37 | 39.35 | 3,480,816 | +0.34(+0.87%) |
Feb 16, 2021 | 38.76 | 39.18 | 38.76 | 39.01 | 1,473,200 | -0.08(-0.21%) |
Feb 12, 2021 | 38.55 | 39.18 | 38.45 | 39.10 | 1,248,865 | +0.26(+0.66%) |
Feb 11, 2021 | 39.53 | 39.89 | 38.77 | 38.84 | 3,137,193 | -0.43(-1.10%) |
Feb 10, 2021 | 39.74 | 39.87 | 39.21 | 39.27 | 1,616,224 | -0.20(-0.51%) |
Feb 09, 2021 | 38.77 | 39.57 | 38.77 | 39.47 | 2,483,582 | +0.71(+1.83%) |
Feb 08, 2021 | 38.60 | 38.97 | 38.40 | 38.77 | 1,520,460 | +0.05(+0.12%) |
Feb 05, 2021 | 38.54 | 39.17 | 38.46 | 38.72 | 2,409,660 | +0.54(+1.42%) |
Feb 04, 2021 | 38.08 | 38.30 | 37.72 | 38.18 | 2,716,757 | +0.06(+0.14%) |
Feb 03, 2021 | 38.58 | 38.61 | 37.79 | 38.12 | 4,899,765 | -0.15(-0.38%) |
Feb 02, 2021 | 38.70 | 38.79 | 37.88 | 38.27 | 5,565,266 | -0.15(-0.38%) |
Feb 01, 2021 | 37.71 | 38.58 | 37.17 | 38.42 | 3,949,268 | +1.45(+3.93%) |
Jan 29, 2021 | 38.39 | 38.48 | 36.87 | 36.96 | 6,917,036 | -1.64(-4.24%) |
Jan 28, 2021 | 38.39 | 38.73 | 38.08 | 38.60 | 4,397,532 | +0.22(+0.58%) |
Jan 27, 2021 | 38.71 | 38.94 | 38.04 | 38.38 | 5,900,326 | -1.34(-3.38%) |
Jan 26, 2021 | 39.70 | 39.80 | 39.03 | 39.72 | 3,146,829 | +0.06(+0.14%) |
Jan 25, 2021 | 39.44 | 39.70 | 38.45 | 39.67 | 3,398,609 | +0.16(+0.40%) |
Jan 22, 2021 | 39.47 | 39.67 | 38.98 | 39.51 | 2,905,248 | -0.59(-1.47%) |
Jan 21, 2021 | 40.49 | 40.62 | 39.83 | 40.10 | 1,790,443 | -0.52(-1.27%) |
Jan 20, 2021 | 40.89 | 40.97 | 40.32 | 40.61 | 2,146,537 | +0.00(+0.00%) |
Jan 19, 2021 | 41.69 | 41.71 | 40.54 | 40.61 | 2,341,046 | -0.29(-0.72%) |
Jan 15, 2021 | 40.52 | 41.02 | 40.52 | 40.91 | 2,132,400 | -0.32(-0.78%) |
Jan 14, 2021 | 40.61 | 41.37 | 40.54 | 41.23 | 2,600,392 | +0.65(+1.61%) |
Jan 13, 2021 | 41.06 | 41.06 | 40.56 | 40.58 | 2,257,460 | -0.44(-1.08%) |
Jan 12, 2021 | 41.16 | 41.39 | 40.84 | 41.02 | 2,193,220 | +0.06(+0.16%) |
Jan 11, 2021 | 40.59 | 41.18 | 40.41 | 40.95 | 2,046,725 | -0.52(-1.24%) |
Jan 08, 2021 | 41.60 | 41.77 | 41.07 | 41.47 | 3,535,552 | +0.49(+1.19%) |
Jan 07, 2021 | 41.30 | 41.32 | 40.73 | 40.98 | 3,296,651 | -0.33(-0.80%) |
Jan 06, 2021 | 40.01 | 41.82 | 40.01 | 41.31 | 7,116,951 | +1.24(+3.10%) |
Jan 05, 2021 | 39.82 | 40.21 | 39.69 | 40.07 | 2,041,025 | +0.22(+0.55%) |
Jan 04, 2021 | 40.01 | 40.92 | 39.78 | 39.85 | 3,485,683 | +0.31(+0.79%) |
Dec 31, 2020 | 39.54 | 39.54 | 39.54 | 2,867,975 | -0.48(-1.20%) | |
Dec 30, 2020 | 40.29 | 40.44 | 39.79 | 40.02 | 2,867,975 | +0.06(+0.15%) |
Dec 29, 2020 | 39.44 | 39.98 | 39.28 | 39.96 | 2,554,959 | +0.98(+2.52%) |
Dec 28, 2020 | 38.88 | 39.00 | 38.55 | 38.98 | 1,673,976 | +0.13(+0.33%) |
Dec 24, 2020 | 38.89 | 39.16 | 38.66 | 38.85 | 1,032,310 | +0.16(+0.40%) |
Dec 23, 2020 | 37.68 | 38.76 | 37.68 | 38.69 | 2,364,511 | +1.13(+3.00%) |
Dec 22, 2020 | 38.34 | 38.34 | 37.48 | 37.57 | 2,405,683 | -0.82(-2.15%) |
Dec 21, 2020 | 38.00 | 38.70 | 37.86 | 38.39 | 2,483,029 | -0.65(-1.67%) |
Dec 18, 2020 | 39.88 | 40.13 | 38.67 | 39.04 | 3,730,083 | -0.83(-2.07%) |
Dec 17, 2020 | 39.42 | 40.08 | 39.17 | 39.87 | 2,882,880 | +0.68(+1.73%) |
Dec 16, 2020 | 38.92 | 39.28 | 38.80 | 39.19 | 2,734,881 | +0.30(+0.78%) |
Dec 15, 2020 | 38.56 | 39.28 | 38.34 | 38.89 | 2,598,206 | +0.53(+1.39%) |
Dec 14, 2020 | 38.87 | 39.06 | 38.24 | 38.35 | 2,631,485 | -0.10(-0.27%) |
Dec 11, 2020 | 38.46 | 38.83 | 38.18 | 38.46 | 3,276,435 | -0.31(-0.80%) |
Dec 10, 2020 | 37.88 | 39.04 | 37.83 | 38.77 | 2,973,124 | +0.53(+1.38%) |
Dec 09, 2020 | 38.95 | 38.95 | 37.93 | 38.24 | 2,682,925 | -0.62(-1.59%) |
Dec 08, 2020 | 38.88 | 39.27 | 38.60 | 38.86 | 3,940,031 | +0.19(+0.49%) |
Dec 07, 2020 | 39.18 | 39.27 | 38.49 | 38.67 | 2,464,885 | -0.52(-1.32%) |
Dec 04, 2020 | 39.36 | 39.98 | 39.11 | 39.18 | 2,930,401 | +0.09(+0.23%) |
Dec 03, 2020 | 39.01 | 39.28 | 38.97 | 39.09 | 4,408,963 | +0.35(+0.89%) |
Dec 02, 2020 | 38.14 | 38.83 | 38.07 | 38.75 | 2,872,289 | +0.52(+1.36%) |
Dec 01, 2020 | 37.57 | 38.47 | 37.38 | 38.23 | 4,467,535 | +1.35(+3.65%) |
Nov 30, 2020 | 37.30 | 37.34 | 36.67 | 36.88 | 3,915,103 | -0.75(-2.00%) |
Nov 27, 2020 | 38.01 | 38.07 | 37.37 | 37.64 | 1,893,728 | -0.15(-0.38%) |
Nov 25, 2020 | 38.16 | 38.19 | 37.51 | 37.78 | 2,318,076 | -0.26(-0.69%) |
Nov 24, 2020 | 37.75 | 38.19 | 37.62 | 38.05 | 3,220,686 | +0.72(+1.92%) |
Nov 23, 2020 | 37.58 | 37.59 | 37.08 | 37.33 | 2,123,072 | +0.11(+0.29%) |
Nov 20, 2020 | 37.09 | 37.42 | 36.93 | 37.22 | 2,659,161 | +0.20(+0.54%) |
Nov 19, 2020 | 36.98 | 37.32 | 36.68 | 37.02 | 2,822,676 | -0.11(-0.29%) |
Nov 18, 2020 | 37.20 | 37.67 | 36.86 | 37.13 | 6,464,032 | +0.10(+0.27%) |
Nov 17, 2020 | 36.32 | 37.05 | 36.26 | 37.03 | 4,084,851 | +0.20(+0.54%) |
Nov 16, 2020 | 36.17 | 37.03 | 36.09 | 36.83 | 5,259,417 | +1.22(+3.42%) |
Nov 13, 2020 | 35.18 | 35.65 | 34.98 | 35.61 | 4,008,100 | +0.89(+2.57%) |
Nov 12, 2020 | 35.42 | 35.55 | 34.64 | 34.72 | 2,682,486 | -0.81(-2.28%) |
Nov 11, 2020 | 35.37 | 35.58 | 35.08 | 35.53 | 2,847,420 | +0.17(+0.49%) |
Nov 10, 2020 | 34.58 | 35.43 | 34.58 | 35.36 | 3,551,781 | +0.64(+1.83%) |
Nov 09, 2020 | 35.20 | 35.75 | 34.59 | 34.72 | 5,994,513 | +1.30(+3.89%) |
Nov 06, 2020 | 33.12 | 33.63 | 33.08 | 33.42 | 3,671,085 | +0.27(+0.82%) |
Nov 05, 2020 | 32.86 | 33.19 | 32.33 | 33.15 | 3,941,282 | +1.38(+4.35%) |
Nov 04, 2020 | 31.77 | 32.23 | 31.36 | 31.77 | 4,260,436 | +0.31(+0.98%) |
Nov 03, 2020 | 31.50 | 32.18 | 31.30 | 31.46 | 3,208,017 | +0.46(+1.50%) |
Nov 02, 2020 | 31.19 | 31.19 | 30.40 | 30.99 | 3,313,871 | -0.06(-0.21%) |
Oct 30, 2020 | 30.69 | 31.11 | 30.66 | 31.06 | 2,714,927 | +0.40(+1.31%) |
Oct 29, 2020 | 31.13 | 31.13 | 30.39 | 30.66 | 3,760,939 | -0.53(-1.69%) |
Oct 28, 2020 | 31.38 | 31.48 | 30.87 | 31.18 | 3,656,001 | -1.04(-3.22%) |
Oct 27, 2020 | 32.66 | 32.66 | 32.17 | 32.22 | 1,743,697 | -0.32(-0.98%) |
Oct 26, 2020 | 32.90 | 32.96 | 32.43 | 32.54 | 2,548,866 | -0.63(-1.89%) |
Oct 23, 2020 | 33.28 | 33.38 | 33.03 | 33.17 | 2,541,910 | +0.25(+0.75%) |
Oct 22, 2020 | 32.84 | 32.98 | 32.56 | 32.92 | 2,322,149 | +0.20(+0.61%) |
Oct 21, 2020 | 32.46 | 32.96 | 32.46 | 32.72 | 2,421,440 | +0.31(+0.95%) |
Oct 20, 2020 | 31.76 | 32.54 | 31.69 | 32.41 | 3,339,010 | +0.76(+2.41%) |
Oct 19, 2020 | 32.15 | 32.25 | 31.60 | 31.65 | 2,358,272 | -0.41(-1.28%) |
Oct 16, 2020 | 32.21 | 32.34 | 31.83 | 32.06 | 2,181,247 | +0.08(+0.26%) |
Oct 15, 2020 | 31.51 | 32.05 | 31.44 | 31.98 | 2,005,412 | +0.07(+0.23%) |
Oct 14, 2020 | 32.00 | 32.26 | 31.82 | 31.90 | 2,269,760 | +0.00(+0.00%) |
Oct 13, 2020 | 32.27 | 32.27 | 31.78 | 31.90 | 2,611,736 | -0.43(-1.32%) |
Oct 12, 2020 | 32.66 | 32.68 | 32.32 | 32.33 | 2,930,175 | -0.24(-0.73%) |
Oct 09, 2020 | 32.38 | 32.76 | 32.16 | 32.57 | 4,649,462 | +0.43(+1.33%) |
Oct 08, 2020 | 31.38 | 32.17 | 31.19 | 32.14 | 5,291,649 | +0.95(+3.06%) |
Oct 07, 2020 | 31.12 | 31.27 | 31.03 | 31.18 | 2,546,715 | +0.65(+2.14%) |
Oct 06, 2020 | 31.06 | 31.16 | 30.37 | 30.53 | 3,419,204 | -0.36(-1.18%) |
Oct 05, 2020 | 30.62 | 31.16 | 30.62 | 30.89 | 2,627,216 | +0.65(+2.16%) |
Oct 02, 2020 | 29.59 | 30.48 | 29.55 | 30.24 | 2,634,853 | +0.15(+0.48%) |
Oct 01, 2020 | 30.74 | 30.83 | 29.97 | 30.09 | 3,411,108 | -0.24(-0.78%) |
Sep 30, 2020 | 29.89 | 30.65 | 29.81 | 30.33 | 3,281,289 | +0.70(+2.36%) |
Sep 29, 2020 | 29.83 | 29.93 | 29.47 | 29.63 | 2,095,109 | -0.05(-0.18%) |
Sep 28, 2020 | 29.64 | 29.88 | 29.25 | 29.68 | 2,316,048 | +0.39(+1.33%) |
Sep 25, 2020 | 28.57 | 29.35 | 28.37 | 29.29 | 2,972,638 | +0.05(+0.16%) |
Sep 24, 2020 | 28.12 | 29.55 | 28.02 | 29.25 | 4,115,889 | +0.83(+2.91%) |
Sep 23, 2020 | 29.14 | 29.31 | 28.41 | 28.42 | 3,076,686 | -0.95(-3.25%) |
Sep 22, 2020 | 29.67 | 29.77 | 29.21 | 29.37 | 3,333,648 | -0.35(-1.16%) |
Sep 21, 2020 | 29.57 | 29.74 | 29.19 | 29.72 | 4,400,245 | -0.60(-1.98%) |
Sep 18, 2020 | 30.80 | 30.99 | 30.29 | 30.32 | 3,475,080 | -0.53(-1.71%) |
Sep 17, 2020 | 31.04 | 31.16 | 30.68 | 30.85 | 5,093,880 | -0.36(-1.16%) |
Sep 16, 2020 | 31.30 | 31.57 | 31.05 | 31.21 | 3,502,328 | +0.19(+0.62%) |
Sep 15, 2020 | 31.45 | 31.51 | 30.98 | 31.02 | 2,505,231 | -0.27(-0.87%) |
Sep 14, 2020 | 31.00 | 31.35 | 30.84 | 31.29 | 6,105,329 | +0.78(+2.56%) |
Sep 11, 2020 | 30.38 | 30.54 | 30.12 | 30.51 | 3,664,156 | +0.56(+1.88%) |
Sep 10, 2020 | 30.55 | 30.60 | 29.87 | 29.95 | 3,483,509 | -0.25(-0.84%) |
Sep 09, 2020 | 30.02 | 30.31 | 29.74 | 30.20 | 3,499,804 | +0.68(+2.31%) |
Sep 08, 2020 | 29.55 | 29.81 | 29.34 | 29.52 | 3,497,275 | -0.65(-2.14%) |
Sep 04, 2020 | 30.11 | 30.27 | 29.47 | 30.17 | 4,589,517 | +0.26(+0.88%) |
Sep 03, 2020 | 30.41 | 30.52 | 29.85 | 29.90 | 3,844,232 | -0.49(-1.62%) |
Sep 02, 2020 | 30.57 | 30.71 | 30.15 | 30.39 | 3,379,365 | -0.25(-0.80%) |
Sep 01, 2020 | 30.26 | 30.73 | 30.11 | 30.64 | 4,099,804 | +0.72(+2.40%) |
Aug 31, 2020 | 30.85 | 30.88 | 29.90 | 29.92 | 5,107,731 | -1.16(-3.74%) |
Aug 28, 2020 | 30.59 | 31.09 | 30.42 | 31.08 | 3,348,369 | +0.82(+2.70%) |
Aug 27, 2020 | 30.84 | 30.87 | 30.06 | 30.27 | 3,310,797 | -0.42(-1.36%) |
Aug 26, 2020 | 31.18 | 31.20 | 30.55 | 30.68 | 2,289,033 | -0.46(-1.49%) |
Aug 25, 2020 | 30.98 | 31.16 | 30.80 | 31.15 | 2,507,720 | +0.32(+1.03%) |
Aug 24, 2020 | 31.16 | 31.18 | 30.77 | 30.83 | 2,000,837 | -0.05(-0.18%) |
Aug 21, 2020 | 31.18 | 31.20 | 30.82 | 30.88 | 1,962,693 | -0.28(-0.90%) |
Aug 20, 2020 | 31.04 | 31.17 | 30.71 | 31.17 | 2,652,751 | -0.10(-0.32%) |
Aug 19, 2020 | 31.37 | 31.75 | 31.23 | 31.27 | 2,003,444 | -0.15(-0.46%) |
Aug 18, 2020 | 31.85 | 31.88 | 31.22 | 31.41 | 1,648,704 | -0.11(-0.35%) |
Aug 17, 2020 | 31.67 | 31.79 | 31.42 | 31.52 | 2,280,805 | -0.01(-0.03%) |
Aug 14, 2020 | 31.38 | 31.73 | 31.23 | 31.53 | 4,873,186 | +0.49(+1.58%) |
Aug 13, 2020 | 30.90 | 31.21 | 30.67 | 31.04 | 1,901,414 | +0.21(+0.68%) |
Aug 12, 2020 | 31.03 | 31.09 | 30.77 | 30.83 | 1,935,312 | +0.08(+0.27%) |
Aug 11, 2020 | 30.69 | 31.18 | 30.69 | 30.75 | 2,570,916 | +0.27(+0.90%) |
Aug 10, 2020 | 30.42 | 30.51 | 30.27 | 30.48 | 1,778,237 | +0.22(+0.72%) |
Aug 07, 2020 | 29.98 | 30.32 | 29.89 | 30.26 | 2,074,665 | +0.02(+0.06%) |
Aug 06, 2020 | 30.10 | 30.35 | 29.97 | 30.24 | 1,983,944 | -0.01(-0.03%) |
Aug 05, 2020 | 29.71 | 30.57 | 29.69 | 30.25 | 3,530,671 | +0.88(+3.00%) |
Aug 04, 2020 | 29.31 | 29.51 | 29.12 | 29.37 | 1,896,613 | -0.17(-0.58%) |
Aug 03, 2020 | 29.66 | 29.68 | 29.17 | 29.54 | 1,986,438 | -0.04(-0.12%) |
Jul 31, 2020 | 30.00 | 30.00 | 29.23 | 29.57 | 2,995,956 | -0.35(-1.18%) |
Jul 30, 2020 | 29.95 | 30.17 | 29.77 | 29.93 | 2,892,995 | -0.57(-1.88%) |
Jul 29, 2020 | 30.57 | 30.77 | 30.18 | 30.50 | 2,661,640 | +0.02(+0.06%) |
Jul 28, 2020 | 30.41 | 30.58 | 30.27 | 30.48 | 2,129,093 | -0.05(-0.15%) |
Jul 27, 2020 | 30.11 | 30.55 | 29.90 | 30.53 | 2,408,594 | +0.75(+2.50%) |
Jul 24, 2020 | 29.57 | 29.88 | 29.41 | 29.78 | 2,962,408 | +0.18(+0.61%) |
Jul 23, 2020 | 29.68 | 29.82 | 29.47 | 29.60 | 2,477,911 | -0.33(-1.09%) |
Jul 22, 2020 | 29.43 | 29.93 | 29.43 | 29.93 | 1,880,745 | +0.45(+1.51%) |
Jul 21, 2020 | 29.09 | 29.68 | 29.02 | 29.48 | 2,731,954 | +0.75(+2.59%) |
Jul 20, 2020 | 28.73 | 28.78 | 28.39 | 28.74 | 1,708,843 | +0.14(+0.48%) |
Jul 17, 2020 | 29.01 | 29.01 | 28.55 | 28.60 | 2,524,751 | -0.33(-1.13%) |
Jul 16, 2020 | 28.81 | 29.18 | 28.77 | 28.93 | 2,493,055 | -0.24(-0.81%) |
Jul 15, 2020 | 29.06 | 29.27 | 28.88 | 29.17 | 2,692,921 | +0.66(+2.33%) |
Jul 14, 2020 | 28.08 | 28.57 | 27.93 | 28.50 | 3,781,788 | +0.30(+1.06%) |
Jul 13, 2020 | 28.95 | 29.18 | 28.17 | 28.20 | 2,968,022 | -0.49(-1.71%) |
Jul 10, 2020 | 28.66 | 28.82 | 28.49 | 28.69 | 2,276,390 | +0.03(+0.10%) |
Jul 09, 2020 | 29.38 | 29.40 | 28.60 | 28.67 | 2,357,470 | -0.45(-1.56%) |
Jul 08, 2020 | 29.42 | 29.52 | 28.82 | 29.12 | 4,589,778 | -0.18(-0.62%) |
Jul 07, 2020 | 29.61 | 29.87 | 29.24 | 29.30 | 3,255,296 | -0.73(-2.42%) |
Jul 06, 2020 | 30.32 | 30.69 | 29.91 | 30.03 | 2,867,169 | +0.30(+1.01%) |
Jul 02, 2020 | 29.92 | 30.36 | 29.62 | 29.73 | 2,779,712 | +0.46(+1.58%) |
Jul 01, 2020 | 29.16 | 29.52 | 29.00 | 29.27 | 2,632,920 | +0.28(+0.97%) |
Jun 30, 2020 | 28.78 | 29.09 | 28.51 | 28.98 | 2,984,414 | -0.05(-0.19%) |
Jun 29, 2020 | 28.68 | 29.04 | 28.50 | 29.04 | 5,227,117 | +0.35(+1.20%) |
Jun 26, 2020 | 29.23 | 29.46 | 28.65 | 28.69 | 2,578,537 | -0.85(-2.86%) |
Jun 25, 2020 | 29.10 | 29.57 | 29.06 | 29.54 | 2,190,722 | +0.10(+0.34%) |
Jun 24, 2020 | 29.82 | 29.92 | 29.37 | 29.44 | 2,488,244 | -0.78(-2.59%) |
Jun 23, 2020 | 30.48 | 30.69 | 30.11 | 30.22 | 5,054,048 | +0.27(+0.91%) |
Jun 22, 2020 | 30.28 | 30.34 | 29.89 | 29.95 | 3,112,200 | -0.12(-0.39%) |
Jun 19, 2020 | 29.79 | 30.24 | 29.47 | 30.07 | 5,842,763 | +0.88(+3.02%) |
Jun 18, 2020 | 29.70 | 29.73 | 29.08 | 29.18 | 2,312,229 | -0.76(-2.55%) |
Jun 17, 2020 | 30.20 | 30.40 | 29.80 | 29.95 | 2,294,680 | -0.03(-0.09%) |
Jun 16, 2020 | 30.74 | 30.91 | 29.63 | 29.98 | 4,640,235 | +0.20(+0.67%) |
Jun 15, 2020 | 29.09 | 30.13 | 28.74 | 29.77 | 3,570,869 | -0.16(-0.53%) |
Jun 12, 2020 | 29.66 | 30.02 | 29.12 | 29.93 | 4,909,658 | +1.46(+5.12%) |
Jun 11, 2020 | 29.54 | 29.92 | 28.43 | 28.48 | 6,586,681 | -2.57(-8.28%) |
Jun 10, 2020 | 31.69 | 31.69 | 30.73 | 31.05 | 3,690,165 | -0.52(-1.64%) |
Jun 09, 2020 | 31.77 | 32.03 | 31.38 | 31.57 | 3,937,778 | -1.29(-3.92%) |
Jun 08, 2020 | 32.13 | 32.87 | 31.75 | 32.85 | 4,273,029 | +0.93(+2.92%) |
Jun 05, 2020 | 31.70 | 32.27 | 31.55 | 31.92 | 5,654,128 | +1.39(+4.57%) |
Jun 04, 2020 | 31.02 | 31.17 | 30.36 | 30.52 | 3,696,563 | -0.67(-2.15%) |
Jun 03, 2020 | 31.07 | 31.49 | 30.91 | 31.19 | 5,534,723 | +0.64(+2.11%) |
Jun 02, 2020 | 30.15 | 31.04 | 29.93 | 30.55 | 6,084,481 | +0.82(+2.77%) |
Jun 01, 2020 | 28.92 | 29.87 | 28.68 | 29.73 | 3,607,313 | +0.84(+2.92%) |
May 29, 2020 | 29.14 | 29.14 | 28.15 | 28.88 | 4,537,368 | -0.04(-0.13%) |
May 28, 2020 | 29.42 | 29.44 | 28.80 | 28.92 | 2,976,293 | -0.29(-0.99%) |
May 27, 2020 | 28.95 | 29.35 | 28.60 | 29.21 | 4,617,889 | +0.40(+1.38%) |
May 26, 2020 | 28.86 | 29.43 | 28.58 | 28.81 | 4,155,974 | +1.11(+3.99%) |
May 22, 2020 | 27.23 | 27.79 | 27.00 | 27.71 | 2,234,292 | +0.19(+0.69%) |
May 21, 2020 | 27.62 | 27.92 | 27.16 | 27.52 | 3,883,916 | +0.01(+0.03%) |
May 20, 2020 | 27.15 | 27.64 | 26.83 | 27.51 | 4,670,269 | +1.00(+3.76%) |
May 19, 2020 | 27.72 | 27.75 | 26.51 | 26.51 | 4,743,556 | -1.05(-3.81%) |
May 18, 2020 | 27.03 | 27.69 | 27.03 | 27.56 | 4,455,497 | +1.39(+5.29%) |
May 15, 2020 | 26.41 | 26.82 | 26.10 | 26.18 | 2,303,186 | -0.60(-2.23%) |
May 14, 2020 | 26.01 | 26.80 | 25.74 | 26.77 | 3,265,162 | +0.34(+1.27%) |
May 13, 2020 | 27.37 | 27.37 | 26.35 | 26.44 | 5,007,476 | -0.62(-2.31%) |
May 12, 2020 | 27.78 | 27.90 | 27.05 | 27.06 | 2,181,842 | -0.55(-2.00%) |
May 11, 2020 | 27.67 | 27.88 | 27.40 | 27.62 | 2,696,548 | -0.34(-1.20%) |
May 08, 2020 | 27.47 | 28.18 | 27.41 | 27.95 | 3,538,080 | +1.09(+4.05%) |
May 07, 2020 | 27.05 | 27.24 | 26.70 | 26.86 | 5,384,599 | +0.27(+1.02%) |
May 06, 2020 | 26.87 | 26.95 | 26.39 | 26.59 | 2,717,986 | -0.31(-1.14%) |
May 05, 2020 | 26.99 | 27.29 | 26.83 | 26.90 | 4,229,658 | +0.36(+1.37%) |
May 04, 2020 | 25.23 | 26.56 | 25.23 | 26.54 | 2,773,513 | +1.09(+4.27%) |
May 01, 2020 | 25.99 | 26.04 | 25.07 | 25.45 | 3,671,672 | -1.06(-4.00%) |
Apr 30, 2020 | 27.24 | 27.24 | 26.41 | 26.51 | 3,849,586 | -0.96(-3.49%) |
Apr 29, 2020 | 26.49 | 27.50 | 26.34 | 27.47 | 5,675,783 | +1.56(+6.01%) |
Apr 28, 2020 | 25.37 | 25.93 | 25.20 | 25.91 | 5,240,735 | +1.08(+4.34%) |
Apr 27, 2020 | 24.41 | 24.87 | 24.31 | 24.84 | 2,094,871 | +0.64(+2.66%) |
Apr 24, 2020 | 24.32 | 24.41 | 23.99 | 24.19 | 3,603,772 | +0.06(+0.26%) |
Apr 23, 2020 | 24.64 | 24.67 | 24.07 | 24.13 | 2,838,368 | -0.33(-1.33%) |
Apr 22, 2020 | 24.64 | 24.76 | 24.30 | 24.46 | 3,726,839 | +0.22(+0.90%) |
Apr 21, 2020 | 24.46 | 24.52 | 24.10 | 24.24 | 3,022,211 | -0.76(-3.04%) |
Apr 20, 2020 | 24.85 | 25.17 | 24.71 | 25.00 | 2,081,586 | -0.55(-2.16%) |
Apr 17, 2020 | 25.63 | 25.68 | 25.18 | 25.55 | 4,251,416 | +1.07(+4.37%) |
Apr 16, 2020 | 24.53 | 24.67 | 23.83 | 24.48 | 3,095,064 | -0.17(-0.70%) |
Apr 15, 2020 | 24.99 | 25.12 | 24.60 | 24.65 | 3,340,789 | -1.38(-5.29%) |
Apr 14, 2020 | 26.11 | 26.36 | 25.59 | 26.03 | 3,133,013 | +0.44(+1.73%) |
Apr 13, 2020 | 25.72 | 25.85 | 25.25 | 25.59 | 2,712,465 | -0.01(-0.04%) |
Apr 09, 2020 | 26.11 | 26.17 | 25.31 | 25.60 | 2,877,851 | +0.32(+1.25%) |
Apr 08, 2020 | 25.23 | 25.51 | 24.70 | 25.28 | 3,512,751 | +0.42(+1.68%) |
Apr 07, 2020 | 25.72 | 25.75 | 24.81 | 24.86 | 4,871,983 | +0.34(+1.40%) |
Apr 06, 2020 | 24.12 | 24.62 | 23.95 | 24.52 | 3,751,438 | +1.33(+5.74%) |
Apr 03, 2020 | 24.09 | 24.12 | 22.85 | 23.19 | 5,420,288 | -0.91(-3.80%) |
Apr 02, 2020 | 24.09 | 25.27 | 23.94 | 24.10 | 6,253,774 | -0.06(-0.26%) |
Apr 01, 2020 | 24.50 | 24.58 | 23.76 | 24.17 | 4,052,950 | -1.51(-5.89%) |
Mar 31, 2020 | 25.36 | 26.38 | 25.21 | 25.68 | 4,118,894 | +0.61(+2.42%) |
Mar 30, 2020 | 24.98 | 25.22 | 24.48 | 25.07 | 3,550,840 | -0.22(-0.86%) |
Mar 27, 2020 | 25.92 | 26.26 | 25.25 | 25.29 | 3,645,506 | -2.20(-8.01%) |
Mar 26, 2020 | 26.27 | 27.91 | 26.27 | 27.49 | 4,199,758 | +1.30(+4.98%) |
Mar 25, 2020 | 24.90 | 26.81 | 24.45 | 26.19 | 5,279,434 | +1.99(+8.24%) |
Mar 24, 2020 | 24.03 | 24.54 | 23.85 | 24.19 | 4,635,184 | +1.44(+6.33%) |
Mar 23, 2020 | 23.98 | 24.30 | 22.67 | 22.75 | 4,895,068 | -1.74(-7.10%) |
Mar 20, 2020 | 26.38 | 26.46 | 24.46 | 24.49 | 4,149,069 | -1.41(-5.45%) |
Mar 19, 2020 | 25.60 | 26.06 | 24.59 | 25.90 | 4,579,276 | -0.14(-0.52%) |
Mar 18, 2020 | 25.90 | 27.58 | 25.45 | 26.04 | 4,244,706 | -2.39(-8.41%) |
Mar 17, 2020 | 27.03 | 28.52 | 26.67 | 28.43 | 4,410,378 | +2.06(+7.80%) |
Mar 16, 2020 | 27.26 | 28.98 | 25.82 | 26.38 | 3,775,617 | -4.75(-15.25%) |
Mar 13, 2020 | 32.11 | 32.11 | 30.42 | 31.12 | 3,150,554 | +1.11(+3.71%) |
Mar 12, 2020 | 29.16 | 30.81 | 28.14 | 30.01 | 5,156,446 | -2.44(-7.51%) |
Mar 11, 2020 | 33.33 | 33.36 | 31.97 | 32.44 | 6,170,444 | -1.72(-5.04%) |
Mar 10, 2020 | 33.78 | 34.42 | 33.02 | 34.16 | 4,221,034 | +1.42(+4.34%) |
Mar 09, 2020 | 32.04 | 33.73 | 31.65 | 32.74 | 4,779,170 | -4.01(-10.92%) |
Mar 06, 2020 | 36.72 | 37.12 | 36.36 | 36.76 | 4,831,491 | -1.40(-3.68%) |
Mar 05, 2020 | 38.79 | 39.17 | 37.84 | 38.16 | 5,156,313 | -1.59(-4.01%) |
Mar 04, 2020 | 39.60 | 39.80 | 39.17 | 39.75 | 2,981,285 | +0.78(+2.00%) |
Mar 03, 2020 | 38.80 | 40.06 | 38.56 | 38.97 | 6,011,527 | +0.03(+0.07%) |