Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.89 | 38.20 | 36.83 | 37.77 | 3,832,707 | +0.05(+0.13%) |
Feb 25, 2021 | 38.65 | 38.73 | 37.34 | 37.72 | 2,264,925 | -0.74(-1.93%) |
Feb 24, 2021 | 37.71 | 38.62 | 37.59 | 38.46 | 3,288,756 | +0.94(+2.50%) |
Feb 23, 2021 | 36.96 | 37.57 | 35.97 | 37.52 | 3,547,913 | +0.20(+0.54%) |
Feb 22, 2021 | 36.16 | 37.37 | 36.12 | 37.32 | 2,284,182 | +0.90(+2.48%) |
Feb 19, 2021 | 36.54 | 36.92 | 35.89 | 36.42 | 2,962,038 | +0.42(+1.16%) |
Feb 18, 2021 | 36.96 | 37.21 | 35.93 | 36.00 | 3,134,261 | -1.26(-3.39%) |
Feb 17, 2021 | 36.63 | 37.58 | 36.20 | 37.27 | 5,835,577 | +0.66(+1.80%) |
Feb 16, 2021 | 36.79 | 37.11 | 35.67 | 36.60 | 4,633,403 | +1.50(+4.26%) |
Feb 12, 2021 | 35.60 | 35.83 | 34.40 | 35.11 | 3,217,267 | -0.71(-1.98%) |
Feb 11, 2021 | 38.04 | 38.25 | 34.85 | 35.82 | 4,738,030 | -0.71(-1.95%) |
Feb 10, 2021 | 36.23 | 37.09 | 35.93 | 36.53 | 3,354,029 | +0.65(+1.82%) |
Feb 09, 2021 | 36.10 | 36.22 | 35.63 | 35.88 | 1,758,006 | -0.44(-1.22%) |
Feb 08, 2021 | 36.17 | 36.51 | 35.75 | 36.32 | 2,918,275 | +0.28(+0.79%) |
Feb 05, 2021 | 36.13 | 36.22 | 35.44 | 36.04 | 2,225,894 | +0.33(+0.91%) |
Feb 04, 2021 | 35.99 | 36.21 | 35.38 | 35.71 | 2,434,435 | +0.01(+0.02%) |
Feb 03, 2021 | 34.63 | 35.78 | 34.30 | 35.70 | 2,804,439 | +1.14(+3.29%) |
Feb 02, 2021 | 35.50 | 35.57 | 34.53 | 34.56 | 2,396,375 | -0.62(-1.76%) |
Feb 01, 2021 | 35.29 | 35.55 | 34.68 | 35.18 | 3,727,625 | +0.08(+0.21%) |
Jan 29, 2021 | 35.25 | 36.40 | 34.81 | 35.11 | 3,271,087 | -0.35(-0.99%) |
Jan 28, 2021 | 37.45 | 37.67 | 35.15 | 35.46 | 3,694,089 | -2.08(-5.55%) |
Jan 27, 2021 | 36.66 | 38.86 | 36.40 | 37.54 | 9,470,672 | +0.79(+2.14%) |
Jan 26, 2021 | 36.83 | 37.37 | 36.32 | 36.76 | 3,801,448 | +0.38(+1.03%) |
Jan 25, 2021 | 35.59 | 36.45 | 35.29 | 36.38 | 2,625,105 | +0.59(+1.66%) |
Jan 22, 2021 | 36.23 | 36.33 | 35.46 | 35.79 | 2,629,308 | -0.67(-1.83%) |
Jan 21, 2021 | 34.21 | 36.71 | 34.20 | 36.45 | 5,485,192 | +2.27(+6.65%) |
Jan 20, 2021 | 33.45 | 34.21 | 33.07 | 34.18 | 2,707,058 | +1.32(+4.02%) |
Jan 19, 2021 | 32.58 | 33.06 | 32.09 | 32.86 | 2,839,472 | +0.59(+1.81%) |
Jan 15, 2021 | 32.71 | 32.90 | 31.78 | 32.27 | 5,546,975 | -0.84(-2.53%) |
Jan 14, 2021 | 33.81 | 33.95 | 32.85 | 33.11 | 3,372,359 | -0.46(-1.37%) |
Jan 13, 2021 | 34.34 | 34.62 | 33.40 | 33.57 | 2,686,732 | -0.85(-2.48%) |
Jan 12, 2021 | 34.05 | 34.98 | 33.82 | 34.42 | 3,770,553 | +0.83(+2.46%) |
Jan 11, 2021 | 33.18 | 33.79 | 33.03 | 33.59 | 1,548,748 | -0.09(-0.27%) |
Jan 08, 2021 | 34.26 | 34.40 | 33.33 | 33.69 | 2,463,063 | -0.68(-1.97%) |
Jan 07, 2021 | 34.11 | 34.60 | 33.77 | 34.36 | 2,701,821 | +0.78(+2.32%) |
Jan 06, 2021 | 32.61 | 33.79 | 32.61 | 33.59 | 3,272,794 | +1.01(+3.11%) |
Jan 05, 2021 | 31.66 | 32.80 | 31.66 | 32.58 | 2,025,534 | +0.75(+2.36%) |
Jan 04, 2021 | 32.60 | 32.73 | 31.57 | 31.82 | 2,198,852 | -0.48(-1.50%) |
Dec 31, 2020 | 32.31 | 32.31 | 32.31 | 1,764,917 | -0.46(-1.40%) | |
Dec 30, 2020 | 32.31 | 32.83 | 32.23 | 32.77 | 1,764,917 | +0.54(+1.66%) |
Dec 29, 2020 | 33.02 | 33.07 | 32.07 | 32.23 | 1,289,809 | -0.58(-1.76%) |
Dec 28, 2020 | 32.88 | 33.23 | 32.78 | 32.81 | 1,194,340 | +0.23(+0.72%) |
Dec 24, 2020 | 33.11 | 33.11 | 32.31 | 32.58 | 678,257 | -0.55(-1.67%) |
Dec 23, 2020 | 33.03 | 33.71 | 32.84 | 33.13 | 1,938,321 | +0.43(+1.30%) |
Dec 22, 2020 | 32.24 | 32.81 | 31.96 | 32.70 | 2,826,191 | +0.48(+1.48%) |
Dec 21, 2020 | 31.72 | 32.22 | 31.32 | 32.22 | 2,417,018 | -0.07(-0.21%) |
Dec 18, 2020 | 32.61 | 32.61 | 31.92 | 32.29 | 6,539,305 | -0.32(-0.97%) |
Dec 17, 2020 | 32.26 | 32.62 | 31.99 | 32.61 | 2,677,122 | +0.49(+1.54%) |
Dec 16, 2020 | 31.81 | 32.18 | 31.48 | 32.12 | 2,452,843 | +0.59(+1.88%) |
Dec 15, 2020 | 30.83 | 31.54 | 30.67 | 31.52 | 2,661,189 | +1.14(+3.74%) |
Dec 14, 2020 | 31.06 | 31.21 | 30.32 | 30.38 | 4,032,721 | -0.15(-0.49%) |
Dec 11, 2020 | 31.71 | 31.78 | 30.52 | 30.53 | 4,360,055 | -1.47(-4.60%) |
Dec 10, 2020 | 33.08 | 33.08 | 31.95 | 32.01 | 3,005,614 | -1.32(-3.96%) |
Dec 09, 2020 | 32.99 | 33.39 | 32.91 | 33.33 | 3,251,461 | +0.43(+1.30%) |
Dec 08, 2020 | 32.84 | 33.55 | 32.69 | 32.90 | 4,272,479 | +0.11(+0.33%) |
Dec 07, 2020 | 33.27 | 33.49 | 32.49 | 32.79 | 2,661,074 | -0.54(-1.63%) |
Dec 04, 2020 | 32.50 | 33.38 | 32.50 | 33.34 | 2,431,608 | +0.99(+3.05%) |
Dec 03, 2020 | 32.40 | 32.58 | 32.10 | 32.35 | 1,855,909 | +0.07(+0.21%) |
Dec 02, 2020 | 32.12 | 32.47 | 32.03 | 32.28 | 1,899,222 | -0.08(-0.26%) |
Dec 01, 2020 | 33.14 | 33.18 | 32.35 | 32.37 | 2,964,771 | -0.12(-0.36%) |
Nov 30, 2020 | 32.85 | 33.03 | 32.16 | 32.48 | 4,957,441 | -0.40(-1.22%) |
Nov 27, 2020 | 32.57 | 32.88 | 32.38 | 32.88 | 1,036,257 | +0.32(+1.00%) |
Nov 25, 2020 | 33.36 | 33.53 | 32.52 | 32.56 | 1,763,572 | -1.13(-3.36%) |
Nov 24, 2020 | 33.13 | 33.76 | 32.84 | 33.69 | 2,853,380 | +1.17(+3.61%) |
Nov 23, 2020 | 31.53 | 32.61 | 31.53 | 32.52 | 3,989,308 | +1.25(+3.99%) |
Nov 20, 2020 | 31.24 | 31.43 | 31.00 | 31.27 | 2,408,125 | -0.12(-0.40%) |
Nov 19, 2020 | 31.67 | 32.09 | 31.06 | 31.39 | 2,789,464 | -0.54(-1.69%) |
Nov 18, 2020 | 31.76 | 32.53 | 31.64 | 31.94 | 2,927,387 | +0.30(+0.95%) |
Nov 17, 2020 | 31.74 | 32.14 | 31.28 | 31.64 | 2,260,462 | -0.62(-1.91%) |
Nov 16, 2020 | 31.99 | 32.26 | 31.56 | 32.25 | 2,533,829 | +0.90(+2.87%) |
Nov 13, 2020 | 30.50 | 31.55 | 30.45 | 31.35 | 4,081,849 | +1.16(+3.83%) |
Nov 12, 2020 | 31.16 | 31.52 | 29.80 | 30.20 | 6,034,341 | -1.91(-5.94%) |
Nov 11, 2020 | 32.63 | 32.76 | 31.77 | 32.10 | 2,024,158 | -0.20(-0.62%) |
Nov 10, 2020 | 32.06 | 32.63 | 31.60 | 32.30 | 4,093,316 | +0.67(+2.13%) |
Nov 09, 2020 | 32.21 | 32.80 | 31.41 | 31.63 | 3,498,977 | +1.30(+4.28%) |
Nov 06, 2020 | 31.02 | 31.24 | 30.16 | 30.33 | 3,401,621 | -0.49(-1.59%) |
Nov 05, 2020 | 30.22 | 31.02 | 30.22 | 30.82 | 3,161,184 | +0.98(+3.29%) |
Nov 04, 2020 | 29.85 | 30.27 | 29.30 | 29.84 | 3,141,357 | -0.42(-1.38%) |
Nov 03, 2020 | 30.15 | 30.85 | 29.98 | 30.25 | 4,105,801 | +0.62(+2.08%) |
Nov 02, 2020 | 29.40 | 30.20 | 29.40 | 29.64 | 3,520,313 | +0.52(+1.77%) |
Oct 30, 2020 | 29.50 | 29.73 | 28.56 | 29.12 | 3,597,293 | -0.38(-1.30%) |
Oct 29, 2020 | 30.70 | 30.72 | 29.10 | 29.50 | 6,040,170 | -1.01(-3.30%) |
Oct 28, 2020 | 30.39 | 30.82 | 30.04 | 30.51 | 3,449,394 | -0.74(-2.37%) |
Oct 27, 2020 | 31.92 | 31.99 | 31.09 | 31.25 | 3,680,092 | -0.78(-2.44%) |
Oct 26, 2020 | 32.59 | 32.73 | 31.55 | 32.04 | 3,740,507 | -1.06(-3.19%) |
Oct 23, 2020 | 33.86 | 34.24 | 33.01 | 33.09 | 2,823,853 | -0.37(-1.09%) |
Oct 22, 2020 | 32.63 | 33.51 | 32.59 | 33.46 | 4,816,386 | +0.47(+1.44%) |
Oct 21, 2020 | 32.73 | 33.27 | 32.73 | 32.98 | 4,090,171 | +0.27(+0.84%) |
Oct 20, 2020 | 32.83 | 33.23 | 32.50 | 32.71 | 3,901,091 | +0.52(+1.63%) |
Oct 19, 2020 | 32.26 | 32.53 | 31.89 | 32.19 | 4,026,905 | -0.02(-0.08%) |
Oct 16, 2020 | 32.91 | 33.07 | 32.15 | 32.21 | 2,293,893 | -0.43(-1.33%) |
Oct 15, 2020 | 31.64 | 32.67 | 31.41 | 32.64 | 2,655,508 | +0.54(+1.69%) |
Oct 14, 2020 | 32.78 | 32.96 | 32.09 | 32.10 | 3,029,667 | -0.32(-1.00%) |
Oct 13, 2020 | 32.68 | 33.16 | 32.35 | 32.43 | 2,563,739 | -0.39(-1.19%) |
Oct 12, 2020 | 33.30 | 33.83 | 32.69 | 32.82 | 2,246,832 | -0.17(-0.50%) |
Oct 09, 2020 | 33.51 | 34.07 | 32.94 | 32.98 | 3,920,531 | -0.39(-1.17%) |
Oct 08, 2020 | 34.97 | 35.17 | 33.18 | 33.38 | 4,948,833 | -1.21(-3.49%) |
Oct 07, 2020 | 33.79 | 34.92 | 33.68 | 34.58 | 4,065,203 | +1.33(+4.01%) |
Oct 06, 2020 | 34.46 | 34.77 | 33.23 | 33.25 | 14,999,740 | -0.78(-2.30%) |
Oct 05, 2020 | 33.03 | 34.42 | 32.75 | 34.03 | 5,589,791 | +1.40(+4.29%) |
Oct 02, 2020 | 32.13 | 32.88 | 31.15 | 32.63 | 5,472,695 | -0.28(-0.86%) |
Oct 01, 2020 | 32.69 | 33.26 | 32.54 | 32.92 | 8,072,973 | +0.67(+2.07%) |
Sep 30, 2020 | 31.91 | 32.52 | 31.71 | 32.25 | 4,918,055 | +0.59(+1.87%) |
Sep 29, 2020 | 31.69 | 32.03 | 31.59 | 31.66 | 1,997,235 | +0.02(+0.05%) |
Sep 28, 2020 | 31.46 | 31.88 | 31.24 | 31.64 | 3,869,703 | +1.00(+3.26%) |
Sep 25, 2020 | 30.64 | 30.85 | 30.25 | 30.64 | 1,912,158 | -0.18(-0.59%) |
Sep 24, 2020 | 31.06 | 31.38 | 30.59 | 30.83 | 2,679,792 | -0.31(-0.99%) |
Sep 23, 2020 | 31.32 | 31.79 | 31.12 | 31.14 | 2,513,320 | -0.01(-0.03%) |
Sep 22, 2020 | 31.18 | 31.41 | 30.81 | 31.14 | 2,711,860 | +0.00(+0.00%) |
Sep 21, 2020 | 31.98 | 32.17 | 30.89 | 31.14 | 3,208,623 | -1.32(-4.08%) |
Sep 18, 2020 | 32.96 | 33.11 | 32.28 | 32.47 | 4,189,955 | -0.48(-1.47%) |
Sep 17, 2020 | 32.68 | 33.46 | 32.38 | 32.95 | 4,567,286 | +0.02(+0.05%) |
Sep 16, 2020 | 35.02 | 35.04 | 32.87 | 32.93 | 5,733,395 | -2.26(-6.41%) |
Sep 15, 2020 | 35.80 | 35.98 | 35.18 | 35.19 | 2,516,063 | -0.46(-1.28%) |
Sep 14, 2020 | 35.54 | 35.71 | 35.24 | 35.65 | 3,679,020 | +0.37(+1.06%) |
Sep 11, 2020 | 34.78 | 35.45 | 34.67 | 35.27 | 3,203,546 | +0.59(+1.70%) |
Sep 10, 2020 | 35.75 | 35.94 | 34.66 | 34.68 | 2,479,869 | -0.52(-1.49%) |
Sep 09, 2020 | 34.97 | 35.39 | 34.89 | 35.21 | 2,309,887 | +0.57(+1.63%) |
Sep 08, 2020 | 34.56 | 35.62 | 34.08 | 34.64 | 3,187,315 | -0.38(-1.09%) |
Sep 04, 2020 | 35.60 | 35.87 | 34.63 | 35.02 | 2,790,100 | -0.11(-0.31%) |
Sep 03, 2020 | 35.67 | 35.90 | 34.71 | 35.13 | 3,523,036 | -0.61(-1.70%) |
Sep 02, 2020 | 34.85 | 35.84 | 34.76 | 35.74 | 3,544,130 | +1.12(+3.25%) |
Sep 01, 2020 | 33.66 | 34.71 | 33.33 | 34.62 | 3,211,696 | +0.82(+2.44%) |
Aug 31, 2020 | 34.57 | 34.57 | 33.79 | 33.79 | 4,037,403 | -0.56(-1.62%) |
Aug 28, 2020 | 33.90 | 34.43 | 33.72 | 34.35 | 2,717,167 | +0.56(+1.64%) |
Aug 27, 2020 | 34.71 | 34.71 | 33.72 | 33.79 | 4,264,968 | -0.64(-1.85%) |
Aug 26, 2020 | 33.96 | 34.49 | 33.71 | 34.43 | 3,877,059 | +0.44(+1.29%) |
Aug 25, 2020 | 34.47 | 34.57 | 33.68 | 33.99 | 2,637,123 | -0.32(-0.92%) |
Aug 24, 2020 | 33.95 | 34.47 | 33.62 | 34.31 | 2,356,975 | +0.66(+1.95%) |
Aug 21, 2020 | 33.44 | 33.82 | 33.30 | 33.65 | 1,789,895 | -0.06(-0.17%) |
Aug 20, 2020 | 33.55 | 33.96 | 33.42 | 33.71 | 3,005,914 | -0.29(-0.85%) |
Aug 19, 2020 | 34.26 | 34.51 | 33.89 | 34.00 | 2,686,698 | -0.17(-0.49%) |
Aug 18, 2020 | 34.43 | 34.77 | 34.10 | 34.17 | 1,724,968 | -0.31(-0.91%) |
Aug 17, 2020 | 34.90 | 35.09 | 34.32 | 34.48 | 2,336,017 | -0.17(-0.48%) |
Aug 14, 2020 | 33.94 | 34.74 | 33.83 | 34.65 | 3,302,019 | +0.69(+2.03%) |
Aug 13, 2020 | 34.21 | 34.58 | 33.96 | 33.96 | 1,928,349 | -0.46(-1.32%) |
Aug 12, 2020 | 34.94 | 35.17 | 34.21 | 34.42 | 3,959,658 | -0.19(-0.55%) |
Aug 11, 2020 | 34.34 | 35.15 | 34.24 | 34.61 | 3,806,286 | +1.04(+3.09%) |
Aug 10, 2020 | 32.51 | 33.65 | 32.50 | 33.57 | 3,697,870 | +1.31(+4.06%) |
Aug 07, 2020 | 31.72 | 32.33 | 31.55 | 32.26 | 2,657,584 | +0.19(+0.59%) |
Aug 06, 2020 | 31.91 | 32.37 | 31.57 | 32.07 | 4,443,912 | -0.03(-0.10%) |
Aug 05, 2020 | 30.96 | 32.40 | 30.76 | 32.10 | 6,450,105 | +1.29(+4.20%) |
Aug 04, 2020 | 30.85 | 30.89 | 30.30 | 30.81 | 5,720,307 | +0.19(+0.62%) |
Aug 03, 2020 | 30.56 | 30.80 | 30.40 | 30.62 | 2,637,104 | +0.27(+0.90%) |
Jul 31, 2020 | 30.68 | 30.83 | 29.90 | 30.34 | 3,979,501 | -0.42(-1.37%) |
Jul 30, 2020 | 31.64 | 31.74 | 30.77 | 30.77 | 2,732,282 | -1.50(-4.65%) |
Jul 29, 2020 | 32.00 | 32.29 | 31.75 | 32.27 | 2,298,868 | +0.35(+1.09%) |
Jul 28, 2020 | 32.19 | 32.48 | 31.90 | 31.92 | 2,693,267 | -0.40(-1.23%) |
Jul 27, 2020 | 31.89 | 32.37 | 31.51 | 32.32 | 1,674,268 | +0.51(+1.62%) |
Jul 24, 2020 | 31.84 | 32.08 | 31.53 | 31.80 | 1,721,990 | -0.31(-0.96%) |
Jul 23, 2020 | 31.95 | 32.34 | 31.51 | 32.11 | 3,943,777 | +0.35(+1.10%) |
Jul 22, 2020 | 31.13 | 31.95 | 31.04 | 31.76 | 2,035,398 | +0.51(+1.62%) |
Jul 21, 2020 | 31.66 | 31.84 | 31.20 | 31.26 | 3,786,448 | -0.06(-0.19%) |
Jul 20, 2020 | 30.98 | 31.52 | 30.96 | 31.32 | 3,772,927 | +0.23(+0.75%) |
Jul 17, 2020 | 31.50 | 31.53 | 30.78 | 31.08 | 5,661,931 | -0.23(-0.74%) |
Jul 16, 2020 | 30.80 | 31.56 | 30.62 | 31.32 | 2,778,353 | +0.17(+0.56%) |
Jul 15, 2020 | 30.68 | 31.36 | 29.86 | 31.14 | 3,487,450 | +1.06(+3.53%) |
Jul 14, 2020 | 29.33 | 30.10 | 29.03 | 30.08 | 2,438,809 | +0.85(+2.92%) |
Jul 13, 2020 | 29.85 | 30.01 | 29.11 | 29.23 | 3,487,909 | -0.22(-0.73%) |
Jul 10, 2020 | 28.65 | 29.44 | 28.51 | 29.44 | 2,813,175 | +0.92(+3.23%) |
Jul 09, 2020 | 29.13 | 29.13 | 27.97 | 28.52 | 1,994,042 | -0.44(-1.52%) |
Jul 08, 2020 | 28.86 | 29.27 | 28.66 | 28.96 | 2,348,843 | -0.09(-0.31%) |
Jul 07, 2020 | 29.03 | 29.32 | 28.91 | 29.05 | 2,568,587 | -0.26(-0.88%) |
Jul 06, 2020 | 29.85 | 29.97 | 28.85 | 29.31 | 2,618,917 | +0.13(+0.45%) |
Jul 02, 2020 | 29.19 | 29.81 | 28.84 | 29.18 | 3,070,683 | +0.79(+2.77%) |
Jul 01, 2020 | 29.26 | 29.58 | 28.22 | 28.39 | 3,127,865 | -0.88(-3.00%) |
Jun 30, 2020 | 28.84 | 29.53 | 28.54 | 29.27 | 3,544,593 | +0.18(+0.63%) |
Jun 29, 2020 | 27.89 | 29.13 | 27.73 | 29.08 | 3,008,759 | +1.53(+5.57%) |
Jun 26, 2020 | 27.74 | 27.76 | 27.14 | 27.55 | 3,752,749 | -0.22(-0.81%) |
Jun 25, 2020 | 27.27 | 27.85 | 26.80 | 27.77 | 2,800,335 | +0.27(+0.96%) |
Jun 24, 2020 | 29.02 | 29.02 | 27.43 | 27.51 | 2,704,242 | -1.86(-6.32%) |
Jun 23, 2020 | 28.99 | 29.57 | 28.51 | 29.37 | 5,002,158 | +0.95(+3.33%) |
Jun 22, 2020 | 28.30 | 28.69 | 27.88 | 28.42 | 2,886,036 | +0.03(+0.12%) |
Jun 19, 2020 | 28.27 | 28.68 | 27.68 | 28.39 | 6,466,781 | +0.82(+2.98%) |
Jun 18, 2020 | 27.25 | 27.99 | 27.03 | 27.57 | 3,117,304 | -0.07(-0.27%) |
Jun 17, 2020 | 27.87 | 28.60 | 27.45 | 27.64 | 3,443,972 | -0.22(-0.77%) |
Jun 16, 2020 | 29.17 | 29.22 | 27.58 | 27.86 | 6,943,239 | -0.22(-0.77%) |
Jun 15, 2020 | 26.73 | 28.13 | 26.43 | 28.07 | 3,106,162 | +0.26(+0.92%) |
Jun 12, 2020 | 28.55 | 28.60 | 27.09 | 27.82 | 3,719,701 | +0.74(+2.73%) |
Jun 11, 2020 | 27.89 | 28.42 | 26.86 | 27.08 | 4,008,224 | -2.41(-8.18%) |
Jun 10, 2020 | 30.34 | 30.34 | 29.33 | 29.49 | 3,701,817 | -0.90(-2.95%) |
Jun 09, 2020 | 30.25 | 30.85 | 29.88 | 30.39 | 3,671,606 | -0.72(-2.32%) |
Jun 08, 2020 | 31.35 | 31.59 | 30.90 | 31.11 | 3,551,598 | +0.19(+0.62%) |
Jun 05, 2020 | 30.76 | 31.29 | 30.16 | 30.92 | 6,237,737 | +1.92(+6.63%) |
Jun 04, 2020 | 28.17 | 28.99 | 27.91 | 28.99 | 4,279,779 | +0.53(+1.86%) |
Jun 03, 2020 | 28.71 | 29.29 | 28.37 | 28.46 | 5,109,140 | +0.32(+1.15%) |
Jun 02, 2020 | 27.98 | 28.20 | 27.34 | 28.14 | 4,599,281 | +0.56(+2.04%) |
Jun 01, 2020 | 26.88 | 28.08 | 26.64 | 27.58 | 3,601,364 | +0.92(+3.45%) |
May 29, 2020 | 26.18 | 26.73 | 25.74 | 26.66 | 5,484,630 | +0.18(+0.69%) |
May 28, 2020 | 27.06 | 27.14 | 26.15 | 26.47 | 4,965,055 | -0.36(-1.35%) |
May 27, 2020 | 26.68 | 26.97 | 26.05 | 26.84 | 6,091,823 | +0.84(+3.24%) |
May 26, 2020 | 25.76 | 26.25 | 25.62 | 25.99 | 4,992,196 | +1.39(+5.63%) |
May 22, 2020 | 24.88 | 24.92 | 24.04 | 24.61 | 4,558,583 | -0.05(-0.20%) |
May 21, 2020 | 24.50 | 24.89 | 24.16 | 24.66 | 3,387,833 | +0.12(+0.50%) |
May 20, 2020 | 24.39 | 24.75 | 24.18 | 24.54 | 4,264,686 | +0.71(+2.98%) |
May 19, 2020 | 24.30 | 24.65 | 23.82 | 23.83 | 3,945,386 | -0.54(-2.20%) |
May 18, 2020 | 24.00 | 24.61 | 23.75 | 24.36 | 2,855,581 | +1.46(+6.37%) |
May 15, 2020 | 22.62 | 23.03 | 22.45 | 22.90 | 4,396,829 | -0.03(-0.14%) |
May 14, 2020 | 21.01 | 22.95 | 20.76 | 22.94 | 7,404,681 | +1.21(+5.58%) |
May 13, 2020 | 23.15 | 23.23 | 21.40 | 21.72 | 4,687,751 | -1.55(-6.66%) |
May 12, 2020 | 24.33 | 24.53 | 23.27 | 23.27 | 3,613,578 | -0.86(-3.55%) |
May 11, 2020 | 23.88 | 24.34 | 23.38 | 24.13 | 6,618,139 | -0.11(-0.44%) |
May 08, 2020 | 23.54 | 24.33 | 23.41 | 24.24 | 4,798,304 | +1.28(+5.57%) |
May 07, 2020 | 23.78 | 24.42 | 22.87 | 22.96 | 5,985,381 | -0.19(-0.82%) |
May 06, 2020 | 23.63 | 23.63 | 22.39 | 23.15 | 12,120,791 | +0.92(+4.12%) |
May 05, 2020 | 22.80 | 23.18 | 22.18 | 22.23 | 3,185,351 | -0.05(-0.22%) |
May 04, 2020 | 21.99 | 22.50 | 21.76 | 22.28 | 3,128,723 | -0.12(-0.52%) |
May 01, 2020 | 22.95 | 23.06 | 22.01 | 22.40 | 2,969,051 | -1.16(-4.94%) |
Apr 30, 2020 | 24.07 | 24.14 | 23.44 | 23.56 | 4,111,355 | -0.91(-3.71%) |
Apr 29, 2020 | 24.24 | 24.86 | 24.06 | 24.47 | 2,721,134 | +0.92(+3.92%) |
Apr 28, 2020 | 23.97 | 24.17 | 23.28 | 23.55 | 3,090,092 | +0.40(+1.75%) |
Apr 27, 2020 | 22.43 | 23.34 | 22.19 | 23.14 | 3,764,328 | +0.81(+3.62%) |
Apr 24, 2020 | 22.53 | 22.53 | 21.68 | 22.33 | 3,054,535 | +0.35(+1.61%) |
Apr 23, 2020 | 21.25 | 22.36 | 21.17 | 21.98 | 3,467,129 | +0.82(+3.90%) |
Apr 22, 2020 | 21.53 | 21.76 | 20.85 | 21.15 | 2,942,712 | +0.12(+0.55%) |
Apr 21, 2020 | 20.25 | 21.18 | 20.02 | 21.04 | 2,762,077 | -0.01(-0.04%) |
Apr 20, 2020 | 21.52 | 21.95 | 21.00 | 21.05 | 3,545,247 | -1.20(-5.41%) |
Apr 17, 2020 | 22.54 | 23.13 | 21.97 | 22.25 | 4,749,923 | +0.77(+3.57%) |
Apr 16, 2020 | 21.64 | 21.93 | 21.01 | 21.48 | 3,865,265 | -0.35(-1.59%) |
Apr 15, 2020 | 21.12 | 21.97 | 20.99 | 21.83 | 3,059,985 | -0.59(-2.65%) |
Apr 14, 2020 | 21.70 | 22.51 | 21.65 | 22.42 | 3,865,278 | +0.85(+3.94%) |
Apr 13, 2020 | 21.49 | 21.84 | 20.21 | 21.57 | 2,705,003 | +0.35(+1.63%) |
Apr 09, 2020 | 21.64 | 22.35 | 21.08 | 21.23 | 5,112,597 | +0.17(+0.82%) |
Apr 08, 2020 | 20.70 | 21.33 | 20.20 | 21.05 | 3,643,767 | +0.71(+3.49%) |
Apr 07, 2020 | 21.66 | 21.91 | 20.17 | 20.35 | 3,834,373 | -0.05(-0.24%) |
Apr 06, 2020 | 18.61 | 20.57 | 18.09 | 20.39 | 5,011,141 | +2.84(+16.16%) |
Apr 03, 2020 | 18.47 | 18.72 | 17.44 | 17.56 | 5,006,257 | -0.82(-4.44%) |
Apr 02, 2020 | 18.69 | 19.37 | 17.98 | 18.37 | 4,976,617 | -0.31(-1.68%) |
Apr 01, 2020 | 19.03 | 19.48 | 18.51 | 18.69 | 5,549,992 | -1.41(-7.02%) |
Mar 31, 2020 | 21.10 | 22.04 | 20.00 | 20.10 | 9,603,410 | -0.17(-0.85%) |
Mar 30, 2020 | 19.30 | 20.40 | 18.65 | 20.27 | 4,620,970 | +0.73(+3.71%) |
Mar 27, 2020 | 19.45 | 19.94 | 18.56 | 19.55 | 3,967,101 | -1.02(-4.97%) |
Mar 26, 2020 | 19.73 | 20.66 | 19.08 | 20.57 | 5,088,435 | +1.01(+5.14%) |
Mar 25, 2020 | 19.36 | 20.35 | 17.48 | 19.56 | 6,319,342 | +0.77(+4.08%) |
Mar 24, 2020 | 18.85 | 19.43 | 17.50 | 18.80 | 5,862,291 | +1.35(+7.75%) |
Mar 23, 2020 | 16.86 | 17.89 | 16.15 | 17.44 | 4,695,760 | +0.54(+3.17%) |
Mar 20, 2020 | 17.66 | 18.56 | 16.11 | 16.91 | 5,217,604 | -0.42(-2.43%) |
Mar 19, 2020 | 15.64 | 18.21 | 15.06 | 17.33 | 6,028,535 | +1.06(+6.49%) |
Mar 18, 2020 | 17.19 | 18.04 | 14.02 | 16.27 | 4,810,938 | -2.11(-11.48%) |
Mar 17, 2020 | 19.27 | 19.55 | 17.07 | 18.38 | 7,216,667 | -0.63(-3.30%) |
Mar 16, 2020 | 19.27 | 20.28 | 18.77 | 19.01 | 5,105,196 | -2.15(-10.17%) |
Mar 13, 2020 | 21.20 | 21.76 | 19.56 | 21.16 | 6,051,960 | +0.86(+4.22%) |
Mar 12, 2020 | 20.15 | 22.93 | 19.17 | 20.30 | 5,712,146 | -1.79(-8.10%) |
Mar 11, 2020 | 22.32 | 22.59 | 21.62 | 22.09 | 6,598,313 | -0.82(-3.60%) |
Mar 10, 2020 | 22.46 | 22.93 | 21.62 | 22.92 | 6,786,863 | +1.44(+6.68%) |
Mar 09, 2020 | 22.40 | 23.01 | 21.47 | 21.48 | 5,162,011 | -2.33(-9.77%) |
Mar 06, 2020 | 23.92 | 24.47 | 23.52 | 23.81 | 6,788,827 | -0.85(-3.45%) |
Mar 05, 2020 | 25.23 | 25.38 | 24.39 | 24.66 | 4,540,909 | -1.35(-5.20%) |
Mar 04, 2020 | 26.04 | 26.09 | 25.09 | 26.01 | 5,055,205 | +0.25(+0.96%) |
Mar 03, 2020 | 26.43 | 26.92 | 25.38 | 25.76 | 6,306,517 | -0.90(-3.37%) |