Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 47.58 | 48.04 | 46.87 | 46.89 | 2,430,863 | -1.09(-2.27%) |
Mar 30, 2021 | 48.40 | 48.83 | 47.47 | 47.98 | 2,347,457 | -0.52(-1.08%) |
Mar 29, 2021 | 46.76 | 48.79 | 46.75 | 48.51 | 3,508,978 | +1.41(+3.00%) |
Mar 26, 2021 | 46.22 | 47.12 | 46.12 | 47.10 | 1,953,890 | +1.16(+2.53%) |
Mar 25, 2021 | 44.40 | 46.22 | 44.03 | 45.93 | 2,276,346 | +1.60(+3.60%) |
Mar 24, 2021 | 44.76 | 44.99 | 44.25 | 44.34 | 2,478,127 | -0.39(-0.88%) |
Mar 23, 2021 | 45.75 | 45.75 | 44.30 | 44.73 | 3,176,473 | -0.97(-2.13%) |
Mar 22, 2021 | 45.11 | 45.70 | 44.57 | 45.70 | 2,690,000 | +0.60(+1.32%) |
Mar 19, 2021 | 44.56 | 45.31 | 43.42 | 45.11 | 4,848,022 | +0.05(+0.10%) |
Mar 18, 2021 | 44.94 | 46.09 | 44.94 | 45.06 | 3,619,171 | +0.45(+1.01%) |
Mar 17, 2021 | 44.61 | 45.03 | 44.02 | 44.61 | 4,407,546 | +0.23(+0.52%) |
Mar 16, 2021 | 43.31 | 44.65 | 42.86 | 44.38 | 3,668,180 | +0.71(+1.62%) |
Mar 15, 2021 | 42.73 | 44.12 | 42.64 | 43.68 | 3,176,112 | +0.93(+2.17%) |
Mar 12, 2021 | 42.46 | 43.04 | 42.25 | 42.75 | 2,563,956 | +0.60(+1.41%) |
Mar 11, 2021 | 42.39 | 42.99 | 41.90 | 42.15 | 3,137,180 | -0.80(-1.86%) |
Mar 10, 2021 | 42.81 | 43.88 | 42.69 | 42.95 | 2,538,324 | +0.43(+1.01%) |
Mar 09, 2021 | 44.10 | 44.10 | 42.51 | 42.52 | 2,703,226 | -1.18(-2.71%) |
Mar 08, 2021 | 42.61 | 44.13 | 42.51 | 43.70 | 3,156,944 | +1.38(+3.27%) |
Mar 05, 2021 | 42.03 | 42.81 | 41.71 | 42.32 | 4,348,887 | +0.71(+1.70%) |
Mar 04, 2021 | 41.49 | 42.55 | 40.81 | 41.61 | 2,925,348 | +0.40(+0.98%) |
Mar 03, 2021 | 41.59 | 42.19 | 40.93 | 41.21 | 2,957,677 | -0.02(-0.04%) |
Mar 02, 2021 | 40.84 | 41.59 | 40.68 | 41.23 | 1,958,431 | +0.11(+0.27%) |
Mar 01, 2021 | 41.55 | 42.30 | 41.05 | 41.12 | 1,509,951 | +0.37(+0.90%) |
Feb 26, 2021 | 41.99 | 42.24 | 40.67 | 40.75 | 2,876,243 | -1.27(-3.01%) |
Feb 25, 2021 | 42.84 | 43.41 | 41.99 | 42.02 | 3,184,489 | -1.08(-2.51%) |
Feb 24, 2021 | 43.24 | 43.47 | 42.58 | 43.10 | 3,313,215 | +0.03(+0.06%) |
Feb 23, 2021 | 41.60 | 43.26 | 41.09 | 43.07 | 3,757,795 | +1.71(+4.12%) |
Feb 22, 2021 | 40.89 | 41.63 | 40.72 | 41.37 | 2,416,611 | +0.66(+1.62%) |
Feb 19, 2021 | 41.12 | 41.98 | 40.64 | 40.71 | 3,332,292 | -0.13(-0.31%) |
Feb 18, 2021 | 41.43 | 41.81 | 40.78 | 40.83 | 2,382,003 | -0.77(-1.85%) |
Feb 17, 2021 | 40.71 | 41.72 | 40.50 | 41.60 | 3,248,144 | +0.81(+1.98%) |
Feb 16, 2021 | 40.97 | 41.38 | 39.99 | 40.80 | 3,899,856 | +0.45(+1.11%) |
Feb 12, 2021 | 40.78 | 41.12 | 39.94 | 40.35 | 5,182,669 | -0.45(-1.10%) |
Feb 11, 2021 | 42.16 | 42.62 | 39.82 | 40.80 | 8,918,951 | -4.11(-9.15%) |
Feb 10, 2021 | 44.69 | 45.18 | 44.05 | 44.90 | 3,282,056 | +0.29(+0.66%) |
Feb 09, 2021 | 44.80 | 45.09 | 44.14 | 44.61 | 2,074,312 | -0.05(-0.12%) |
Feb 08, 2021 | 44.86 | 45.13 | 44.24 | 44.67 | 1,988,080 | -0.24(-0.53%) |
Feb 05, 2021 | 45.13 | 45.74 | 44.57 | 44.90 | 2,277,848 | -0.07(-0.16%) |
Feb 04, 2021 | 45.38 | 45.69 | 44.54 | 44.98 | 1,927,768 | -0.28(-0.63%) |
Feb 03, 2021 | 45.12 | 45.62 | 44.67 | 45.26 | 2,023,225 | +0.44(+0.98%) |
Feb 02, 2021 | 45.45 | 45.70 | 44.56 | 44.82 | 2,060,943 | -0.57(-1.25%) |
Feb 01, 2021 | 46.33 | 46.71 | 44.96 | 45.39 | 2,722,508 | -0.60(-1.30%) |
Jan 29, 2021 | 47.72 | 48.14 | 45.67 | 45.99 | 2,741,424 | -1.67(-3.50%) |
Jan 28, 2021 | 50.22 | 50.71 | 47.55 | 47.65 | 2,301,684 | -2.76(-5.47%) |
Jan 27, 2021 | 48.42 | 51.43 | 48.19 | 50.41 | 4,126,928 | +1.52(+3.11%) |
Jan 26, 2021 | 47.86 | 48.92 | 47.60 | 48.89 | 2,776,191 | +1.54(+3.25%) |
Jan 25, 2021 | 45.84 | 48.08 | 45.79 | 47.35 | 1,990,985 | +1.04(+2.24%) |
Jan 22, 2021 | 45.98 | 46.50 | 45.79 | 46.32 | 1,400,326 | -0.12(-0.26%) |
Jan 21, 2021 | 46.86 | 47.11 | 45.84 | 46.44 | 1,702,424 | -0.45(-0.96%) |
Jan 20, 2021 | 47.65 | 47.78 | 46.32 | 46.88 | 2,184,005 | -0.82(-1.71%) |
Jan 19, 2021 | 48.53 | 48.76 | 47.46 | 47.70 | 1,945,670 | -0.47(-0.97%) |
Jan 15, 2021 | 48.81 | 48.88 | 47.95 | 48.17 | 2,023,481 | -0.88(-1.79%) |
Jan 14, 2021 | 48.25 | 49.25 | 47.76 | 49.05 | 2,075,669 | +1.11(+2.31%) |
Jan 13, 2021 | 47.17 | 48.80 | 46.90 | 47.94 | 2,848,165 | +0.40(+0.85%) |
Jan 12, 2021 | 45.84 | 47.96 | 45.84 | 47.54 | 3,166,025 | +1.99(+4.37%) |
Jan 11, 2021 | 44.85 | 45.89 | 44.76 | 45.55 | 2,397,020 | +0.17(+0.36%) |
Jan 08, 2021 | 45.09 | 45.42 | 44.77 | 45.38 | 1,237,256 | +0.32(+0.71%) |
Jan 07, 2021 | 45.28 | 45.63 | 44.63 | 45.06 | 2,092,699 | -0.09(-0.20%) |
Jan 06, 2021 | 43.90 | 45.89 | 43.88 | 45.15 | 3,665,937 | +2.06(+4.79%) |
Jan 05, 2021 | 42.09 | 43.36 | 41.84 | 43.09 | 2,856,900 | +1.24(+2.96%) |
Jan 04, 2021 | 42.65 | 42.65 | 41.08 | 41.85 | 2,025,622 | +0.42(+1.02%) |
Dec 31, 2020 | 41.43 | 41.43 | 41.43 | 1,311,114 | -0.05(-0.11%) | |
Dec 30, 2020 | 41.54 | 41.85 | 41.26 | 41.48 | 1,311,114 | -0.27(-0.66%) |
Dec 29, 2020 | 42.09 | 42.38 | 41.55 | 41.75 | 2,300,925 | +0.05(+0.13%) |
Dec 28, 2020 | 42.02 | 42.11 | 41.22 | 41.70 | 2,407,065 | +0.01(+0.02%) |
Dec 24, 2020 | 41.81 | 41.81 | 41.15 | 41.69 | 548,546 | +0.07(+0.18%) |
Dec 23, 2020 | 40.97 | 41.77 | 40.88 | 41.61 | 1,228,914 | +0.89(+2.18%) |
Dec 22, 2020 | 40.84 | 41.28 | 40.26 | 40.72 | 3,034,982 | -0.15(-0.36%) |
Dec 21, 2020 | 40.77 | 41.09 | 40.30 | 40.87 | 1,513,178 | -0.85(-2.04%) |
Dec 18, 2020 | 41.97 | 42.01 | 41.08 | 41.72 | 3,187,111 | -0.42(-1.00%) |
Dec 17, 2020 | 42.91 | 43.02 | 41.75 | 42.14 | 1,939,104 | -0.27(-0.65%) |
Dec 16, 2020 | 41.89 | 42.91 | 41.89 | 42.42 | 3,630,608 | +0.22(+0.52%) |
Dec 15, 2020 | 42.47 | 42.53 | 41.90 | 42.20 | 1,655,842 | +0.10(+0.24%) |
Dec 14, 2020 | 43.90 | 44.25 | 42.08 | 42.10 | 2,517,971 | -1.27(-2.92%) |
Dec 11, 2020 | 43.65 | 44.30 | 43.16 | 43.36 | 1,823,325 | -0.83(-1.89%) |
Dec 10, 2020 | 44.03 | 44.50 | 43.85 | 44.20 | 1,943,045 | +0.12(+0.27%) |
Dec 09, 2020 | 44.28 | 44.28 | 43.63 | 44.08 | 2,066,684 | +0.14(+0.31%) |
Dec 08, 2020 | 43.25 | 44.57 | 43.25 | 43.94 | 2,482,235 | +0.25(+0.57%) |
Dec 07, 2020 | 43.42 | 43.98 | 43.00 | 43.69 | 2,282,999 | +0.11(+0.25%) |
Dec 04, 2020 | 43.07 | 43.60 | 42.65 | 43.58 | 1,910,478 | +0.80(+1.86%) |
Dec 03, 2020 | 41.73 | 42.85 | 41.64 | 42.79 | 1,998,602 | +1.27(+3.05%) |
Dec 02, 2020 | 42.24 | 42.37 | 41.07 | 41.52 | 3,550,751 | -0.88(-2.08%) |
Dec 01, 2020 | 42.63 | 43.25 | 42.18 | 42.40 | 3,628,084 | +0.23(+0.54%) |
Nov 30, 2020 | 42.47 | 42.75 | 41.91 | 42.17 | 5,902,910 | -0.73(-1.71%) |
Nov 27, 2020 | 42.51 | 43.26 | 42.33 | 42.91 | 2,405,359 | +0.27(+0.65%) |
Nov 25, 2020 | 42.92 | 43.07 | 41.95 | 42.63 | 3,796,304 | -0.49(-1.15%) |
Nov 24, 2020 | 41.06 | 43.36 | 41.06 | 43.13 | 3,677,044 | +2.67(+6.59%) |
Nov 23, 2020 | 40.25 | 40.55 | 39.78 | 40.46 | 2,022,014 | +0.52(+1.31%) |
Nov 20, 2020 | 40.16 | 40.61 | 39.67 | 39.94 | 1,898,479 | -0.44(-1.09%) |
Nov 19, 2020 | 39.80 | 40.68 | 39.65 | 40.38 | 1,773,269 | +0.44(+1.10%) |
Nov 18, 2020 | 41.53 | 41.70 | 39.91 | 39.94 | 3,502,949 | -1.44(-3.48%) |
Nov 17, 2020 | 40.44 | 41.58 | 40.12 | 41.37 | 2,618,595 | +0.19(+0.47%) |
Nov 16, 2020 | 41.49 | 41.63 | 39.99 | 41.18 | 4,268,614 | +0.72(+1.77%) |
Nov 13, 2020 | 38.87 | 40.81 | 38.77 | 40.47 | 3,147,298 | +1.78(+4.60%) |
Nov 12, 2020 | 38.39 | 39.03 | 38.00 | 38.69 | 2,080,173 | -0.16(-0.40%) |
Nov 11, 2020 | 39.29 | 39.33 | 38.51 | 38.84 | 2,311,902 | -0.39(-1.00%) |
Nov 10, 2020 | 38.08 | 39.54 | 37.44 | 39.24 | 3,671,446 | +1.50(+3.98%) |
Nov 09, 2020 | 37.68 | 38.95 | 37.05 | 37.73 | 4,684,803 | +2.60(+7.41%) |
Nov 06, 2020 | 35.11 | 35.44 | 34.91 | 35.13 | 2,315,261 | +0.06(+0.18%) |
Nov 05, 2020 | 34.99 | 35.42 | 34.44 | 35.07 | 3,162,147 | +0.88(+2.57%) |
Nov 04, 2020 | 34.89 | 34.94 | 33.48 | 34.19 | 6,155,634 | -1.27(-3.59%) |
Nov 03, 2020 | 34.82 | 35.75 | 34.66 | 35.46 | 4,395,763 | +1.04(+3.01%) |
Nov 02, 2020 | 32.55 | 34.43 | 32.10 | 34.43 | 5,378,655 | +2.10(+6.49%) |
Oct 30, 2020 | 30.63 | 32.36 | 30.63 | 32.33 | 6,095,859 | +1.72(+5.63%) |
Oct 29, 2020 | 30.39 | 31.60 | 29.83 | 30.60 | 5,605,463 | +0.43(+1.43%) |
Oct 28, 2020 | 30.46 | 30.71 | 29.91 | 30.17 | 3,552,450 | -0.83(-2.66%) |
Oct 27, 2020 | 31.66 | 31.85 | 30.95 | 31.00 | 2,139,394 | -0.98(-3.07%) |
Oct 26, 2020 | 32.51 | 32.51 | 31.56 | 31.98 | 1,666,844 | -0.73(-2.24%) |
Oct 23, 2020 | 32.97 | 33.19 | 32.41 | 32.71 | 1,359,422 | +0.35(+1.08%) |
Oct 22, 2020 | 31.70 | 32.44 | 31.39 | 32.36 | 1,616,309 | +0.65(+2.05%) |
Oct 21, 2020 | 31.55 | 32.06 | 31.27 | 31.71 | 2,033,058 | -0.10(-0.32%) |
Oct 20, 2020 | 32.14 | 32.33 | 31.53 | 31.81 | 1,564,858 | -0.02(-0.06%) |
Oct 19, 2020 | 32.51 | 32.70 | 31.68 | 31.83 | 1,609,756 | -0.62(-1.92%) |
Oct 16, 2020 | 32.55 | 32.86 | 32.30 | 32.45 | 1,687,961 | -0.16(-0.48%) |
Oct 15, 2020 | 32.10 | 32.66 | 31.76 | 32.61 | 2,069,352 | +0.16(+0.48%) |
Oct 14, 2020 | 32.27 | 32.64 | 32.23 | 32.45 | 1,602,081 | +0.05(+0.17%) |
Oct 13, 2020 | 32.55 | 32.70 | 32.32 | 32.40 | 2,077,202 | -0.28(-0.87%) |
Oct 12, 2020 | 33.01 | 33.22 | 32.23 | 32.68 | 5,936,319 | -0.42(-1.27%) |
Oct 09, 2020 | 33.74 | 33.98 | 33.01 | 33.11 | 1,799,001 | -0.63(-1.87%) |
Oct 08, 2020 | 32.83 | 33.84 | 32.62 | 33.74 | 2,485,605 | +1.03(+3.14%) |
Oct 07, 2020 | 32.67 | 33.50 | 32.56 | 32.71 | 3,216,437 | +0.70(+2.18%) |
Oct 06, 2020 | 32.39 | 32.98 | 31.98 | 32.01 | 2,498,352 | -0.03(-0.09%) |
Oct 05, 2020 | 31.40 | 32.07 | 31.01 | 32.04 | 2,862,076 | +0.83(+2.67%) |
Oct 02, 2020 | 29.79 | 31.40 | 29.66 | 31.21 | 3,098,105 | +1.16(+3.84%) |
Oct 01, 2020 | 30.71 | 30.81 | 29.91 | 30.05 | 3,334,487 | -0.71(-2.32%) |
Sep 30, 2020 | 30.85 | 31.05 | 30.40 | 30.77 | 2,647,242 | +0.03(+0.09%) |
Sep 29, 2020 | 31.86 | 32.32 | 30.74 | 30.74 | 4,119,290 | -0.05(-0.15%) |
Sep 28, 2020 | 30.48 | 30.86 | 30.12 | 30.79 | 2,001,334 | +0.85(+2.85%) |
Sep 25, 2020 | 30.13 | 30.44 | 29.51 | 29.93 | 2,568,864 | -0.37(-1.21%) |
Sep 24, 2020 | 30.23 | 30.51 | 29.44 | 30.30 | 3,914,491 | -0.03(-0.09%) |
Sep 23, 2020 | 31.05 | 31.32 | 30.33 | 30.33 | 3,078,362 | -0.60(-1.93%) |
Sep 22, 2020 | 30.74 | 31.14 | 30.72 | 30.92 | 2,390,451 | +0.13(+0.42%) |
Sep 21, 2020 | 31.05 | 31.15 | 30.33 | 30.79 | 4,054,426 | -0.66(-2.10%) |
Sep 18, 2020 | 32.08 | 32.31 | 31.25 | 31.45 | 5,442,163 | -0.69(-2.14%) |
Sep 17, 2020 | 31.60 | 32.18 | 31.13 | 32.14 | 2,314,929 | +0.46(+1.45%) |
Sep 16, 2020 | 31.80 | 32.32 | 31.63 | 31.68 | 2,696,135 | +0.25(+0.79%) |
Sep 15, 2020 | 31.86 | 32.03 | 31.10 | 31.44 | 4,076,842 | -0.66(-2.06%) |
Sep 14, 2020 | 32.39 | 32.56 | 32.00 | 32.10 | 1,843,916 | -0.07(-0.23%) |
Sep 11, 2020 | 32.64 | 32.67 | 31.71 | 32.17 | 3,061,673 | -0.47(-1.43%) |
Sep 10, 2020 | 34.63 | 34.63 | 32.50 | 32.64 | 3,666,475 | -1.76(-5.12%) |
Sep 09, 2020 | 34.84 | 35.20 | 34.37 | 34.40 | 2,645,009 | -0.22(-0.64%) |
Sep 08, 2020 | 35.05 | 35.25 | 34.40 | 34.62 | 1,985,924 | -0.51(-1.46%) |
Sep 04, 2020 | 35.03 | 35.38 | 34.46 | 35.13 | 1,788,421 | +0.29(+0.84%) |
Sep 03, 2020 | 35.11 | 35.49 | 34.49 | 34.84 | 2,551,269 | +0.07(+0.21%) |
Sep 02, 2020 | 34.08 | 34.87 | 33.96 | 34.76 | 1,726,626 | +0.83(+2.46%) |
Sep 01, 2020 | 34.33 | 34.35 | 33.63 | 33.93 | 2,035,190 | -0.58(-1.67%) |
Aug 31, 2020 | 34.55 | 34.77 | 34.36 | 34.51 | 2,078,360 | -0.23(-0.66%) |
Aug 28, 2020 | 34.63 | 34.83 | 34.32 | 34.74 | 1,389,636 | +0.29(+0.85%) |
Aug 27, 2020 | 34.42 | 35.09 | 34.32 | 34.44 | 946,870 | +0.06(+0.19%) |
Aug 26, 2020 | 34.49 | 34.83 | 34.12 | 34.38 | 934,470 | -0.11(-0.32%) |
Aug 25, 2020 | 35.07 | 35.22 | 34.48 | 34.49 | 1,013,408 | -0.37(-1.05%) |
Aug 24, 2020 | 33.90 | 34.87 | 33.63 | 34.86 | 1,145,505 | +1.12(+3.32%) |
Aug 21, 2020 | 33.89 | 33.94 | 33.21 | 33.74 | 1,977,342 | -0.33(-0.97%) |
Aug 20, 2020 | 34.38 | 34.59 | 34.04 | 34.07 | 1,077,182 | -0.63(-1.82%) |
Aug 19, 2020 | 34.73 | 35.11 | 34.52 | 34.70 | 1,243,750 | +0.08(+0.24%) |
Aug 18, 2020 | 34.66 | 34.85 | 34.28 | 34.62 | 1,146,375 | +0.02(+0.05%) |
Aug 17, 2020 | 34.51 | 34.91 | 34.16 | 34.60 | 1,773,089 | +0.05(+0.16%) |
Aug 14, 2020 | 34.34 | 34.90 | 34.25 | 34.54 | 982,344 | -0.12(-0.34%) |
Aug 13, 2020 | 34.96 | 35.22 | 34.47 | 34.66 | 1,168,535 | -0.57(-1.61%) |
Aug 12, 2020 | 35.51 | 35.84 | 34.98 | 35.23 | 1,857,630 | +0.20(+0.58%) |
Aug 11, 2020 | 35.50 | 35.97 | 34.94 | 35.03 | 2,008,811 | +0.28(+0.82%) |
Aug 10, 2020 | 34.31 | 34.79 | 34.29 | 34.75 | 1,902,951 | +0.58(+1.69%) |
Aug 07, 2020 | 33.24 | 34.21 | 33.24 | 34.17 | 1,558,051 | +0.64(+1.91%) |
Aug 06, 2020 | 33.16 | 33.70 | 33.11 | 33.53 | 1,723,406 | +0.04(+0.11%) |
Aug 05, 2020 | 33.99 | 34.18 | 33.31 | 33.49 | 1,778,192 | -0.20(-0.60%) |
Aug 04, 2020 | 33.72 | 34.14 | 33.56 | 33.69 | 1,704,744 | -0.05(-0.16%) |
Aug 03, 2020 | 34.42 | 34.43 | 33.63 | 33.75 | 1,918,953 | -0.65(-1.89%) |
Jul 31, 2020 | 34.41 | 35.12 | 33.90 | 34.40 | 4,813,335 | +0.07(+0.21%) |
Jul 30, 2020 | 35.22 | 35.77 | 34.04 | 34.32 | 4,680,983 | +0.65(+1.93%) |
Jul 29, 2020 | 33.47 | 33.86 | 33.02 | 33.67 | 2,803,720 | +0.38(+1.13%) |
Jul 28, 2020 | 33.00 | 33.77 | 33.00 | 33.30 | 2,305,001 | +0.16(+0.47%) |
Jul 27, 2020 | 33.31 | 33.45 | 32.82 | 33.14 | 1,760,276 | -0.31(-0.93%) |
Jul 24, 2020 | 33.37 | 33.69 | 33.22 | 33.45 | 1,717,412 | -0.05(-0.16%) |
Jul 23, 2020 | 32.77 | 33.71 | 32.71 | 33.51 | 2,097,261 | +0.69(+2.10%) |
Jul 22, 2020 | 32.64 | 33.00 | 32.34 | 32.82 | 1,552,087 | -0.05(-0.14%) |
Jul 21, 2020 | 32.37 | 33.22 | 32.37 | 32.87 | 1,980,783 | +0.78(+2.43%) |
Jul 20, 2020 | 32.93 | 32.93 | 31.89 | 32.09 | 2,025,553 | -0.99(-2.99%) |
Jul 17, 2020 | 33.01 | 33.37 | 32.70 | 33.08 | 1,627,642 | +0.01(+0.03%) |
Jul 16, 2020 | 32.70 | 33.42 | 32.53 | 33.07 | 1,323,408 | +0.28(+0.84%) |
Jul 15, 2020 | 32.85 | 33.54 | 32.62 | 32.79 | 2,343,772 | +0.63(+1.97%) |
Jul 14, 2020 | 31.23 | 32.29 | 30.90 | 32.16 | 1,969,483 | +0.70(+2.21%) |
Jul 13, 2020 | 31.74 | 31.85 | 30.87 | 31.46 | 2,276,471 | -0.31(-0.98%) |
Jul 10, 2020 | 30.58 | 31.81 | 30.46 | 31.78 | 1,643,458 | +1.29(+4.24%) |
Jul 09, 2020 | 31.65 | 31.75 | 30.42 | 30.48 | 2,346,679 | -1.37(-4.29%) |
Jul 08, 2020 | 31.90 | 32.20 | 31.54 | 31.85 | 2,324,623 | +0.07(+0.23%) |
Jul 07, 2020 | 32.23 | 32.41 | 31.77 | 31.78 | 2,191,274 | -0.92(-2.80%) |
Jul 06, 2020 | 33.00 | 33.27 | 32.23 | 32.69 | 1,706,553 | +0.29(+0.91%) |
Jul 02, 2020 | 32.75 | 33.13 | 32.23 | 32.40 | 1,572,013 | +0.26(+0.80%) |
Jul 01, 2020 | 31.66 | 32.60 | 31.18 | 32.14 | 3,192,011 | +0.64(+2.04%) |
Jun 30, 2020 | 32.48 | 32.50 | 30.76 | 31.50 | 7,114,659 | -0.97(-2.99%) |
Jun 29, 2020 | 32.08 | 32.73 | 31.91 | 32.47 | 3,054,091 | +0.91(+2.88%) |
Jun 26, 2020 | 32.41 | 32.47 | 31.36 | 31.57 | 3,930,469 | -1.05(-3.23%) |
Jun 25, 2020 | 33.13 | 33.13 | 32.11 | 32.62 | 3,619,281 | -0.84(-2.52%) |
Jun 24, 2020 | 34.27 | 34.31 | 33.07 | 33.46 | 3,296,753 | -1.35(-3.87%) |
Jun 23, 2020 | 35.27 | 35.32 | 34.52 | 34.81 | 2,062,875 | +0.02(+0.05%) |
Jun 22, 2020 | 34.66 | 34.91 | 34.17 | 34.79 | 1,917,135 | -0.07(-0.21%) |
Jun 19, 2020 | 36.23 | 36.58 | 34.76 | 34.87 | 4,155,712 | -0.96(-2.69%) |
Jun 18, 2020 | 35.08 | 36.03 | 34.89 | 35.83 | 1,480,277 | +0.28(+0.80%) |
Jun 17, 2020 | 36.61 | 36.69 | 35.33 | 35.54 | 2,185,904 | -0.94(-2.59%) |
Jun 16, 2020 | 36.44 | 36.65 | 34.97 | 36.49 | 4,643,156 | +1.41(+4.03%) |
Jun 15, 2020 | 33.77 | 35.44 | 33.47 | 35.08 | 2,694,599 | +0.19(+0.55%) |
Jun 12, 2020 | 34.52 | 34.93 | 33.69 | 34.88 | 3,558,299 | +1.38(+4.10%) |
Jun 11, 2020 | 34.84 | 35.30 | 33.35 | 33.51 | 3,435,977 | -2.70(-7.47%) |
Jun 10, 2020 | 38.25 | 38.26 | 36.19 | 36.21 | 2,280,243 | -2.06(-5.39%) |
Jun 09, 2020 | 38.74 | 38.99 | 38.16 | 38.28 | 2,955,215 | -1.49(-3.74%) |
Jun 08, 2020 | 39.65 | 40.05 | 39.07 | 39.76 | 3,063,284 | +0.89(+2.29%) |
Jun 05, 2020 | 40.07 | 40.60 | 38.77 | 38.87 | 3,219,071 | +0.08(+0.21%) |
Jun 04, 2020 | 37.22 | 38.79 | 37.05 | 38.79 | 8,091,169 | +1.62(+4.37%) |
Jun 03, 2020 | 36.67 | 38.13 | 36.58 | 37.17 | 4,496,244 | +1.12(+3.10%) |
Jun 02, 2020 | 35.41 | 36.12 | 35.11 | 36.05 | 2,292,884 | +1.24(+3.56%) |
Jun 01, 2020 | 34.98 | 35.20 | 34.59 | 34.81 | 2,082,276 | +0.01(+0.03%) |
May 29, 2020 | 34.47 | 34.87 | 34.02 | 34.80 | 3,867,095 | -0.36(-1.02%) |
May 28, 2020 | 36.99 | 37.08 | 35.09 | 35.16 | 3,157,536 | -1.27(-3.50%) |
May 27, 2020 | 34.50 | 36.49 | 34.21 | 36.43 | 5,300,003 | +2.62(+7.75%) |
May 26, 2020 | 34.23 | 34.60 | 33.34 | 33.81 | 6,263,570 | +0.05(+0.14%) |
May 22, 2020 | 33.50 | 34.04 | 33.11 | 33.77 | 3,110,103 | +0.04(+0.11%) |
May 21, 2020 | 34.51 | 34.73 | 33.65 | 33.73 | 6,088,376 | -1.01(-2.90%) |
May 20, 2020 | 35.09 | 35.36 | 34.58 | 34.74 | 1,845,666 | +0.05(+0.16%) |
May 19, 2020 | 35.30 | 35.42 | 34.40 | 34.68 | 1,613,091 | -0.66(-1.87%) |
May 18, 2020 | 34.28 | 35.59 | 34.28 | 35.34 | 2,043,649 | +2.02(+6.05%) |
May 15, 2020 | 33.29 | 33.88 | 32.96 | 33.33 | 2,132,885 | +0.05(+0.17%) |
May 14, 2020 | 32.60 | 33.46 | 31.75 | 33.27 | 2,664,199 | +0.06(+0.19%) |
May 13, 2020 | 34.23 | 34.31 | 32.78 | 33.21 | 2,599,227 | -1.35(-3.90%) |
May 12, 2020 | 35.38 | 35.55 | 34.55 | 34.55 | 2,294,241 | -0.78(-2.21%) |
May 11, 2020 | 35.39 | 35.77 | 35.03 | 35.33 | 2,054,542 | -0.32(-0.90%) |
May 08, 2020 | 35.18 | 35.81 | 34.80 | 35.65 | 1,738,791 | +1.18(+3.43%) |
May 07, 2020 | 34.97 | 35.42 | 34.06 | 34.47 | 2,236,248 | -0.07(-0.21%) |
May 06, 2020 | 34.73 | 35.10 | 34.05 | 34.54 | 2,203,965 | +0.22(+0.64%) |
May 05, 2020 | 35.23 | 35.39 | 34.32 | 34.32 | 2,173,402 | -0.69(-1.96%) |
May 04, 2020 | 35.30 | 35.57 | 34.18 | 35.01 | 3,196,763 | -0.67(-1.88%) |
May 01, 2020 | 36.96 | 37.10 | 35.60 | 35.68 | 2,901,330 | -1.92(-5.10%) |
Apr 30, 2020 | 38.39 | 39.26 | 37.18 | 37.60 | 5,954,139 | -4.73(-11.18%) |
Apr 29, 2020 | 42.39 | 43.31 | 42.10 | 42.33 | 3,295,863 | +0.67(+1.61%) |
Apr 28, 2020 | 42.29 | 42.42 | 41.20 | 41.66 | 2,916,252 | +0.78(+1.91%) |
Apr 27, 2020 | 39.61 | 41.11 | 39.39 | 40.88 | 1,796,954 | +1.43(+3.63%) |
Apr 24, 2020 | 38.57 | 39.62 | 38.40 | 39.45 | 1,477,770 | +1.06(+2.77%) |
Apr 23, 2020 | 38.70 | 39.66 | 38.32 | 38.39 | 1,636,865 | -0.21(-0.55%) |
Apr 22, 2020 | 39.33 | 39.33 | 38.37 | 38.60 | 1,585,905 | +0.00(+0.00%) |
Apr 21, 2020 | 38.97 | 39.22 | 38.25 | 38.60 | 1,996,769 | -1.27(-3.20%) |
Apr 20, 2020 | 39.88 | 40.88 | 39.62 | 39.87 | 1,778,873 | -0.82(-2.01%) |
Apr 17, 2020 | 40.47 | 41.04 | 39.89 | 40.69 | 2,547,049 | +1.11(+2.80%) |
Apr 16, 2020 | 41.09 | 41.09 | 38.88 | 39.58 | 2,940,709 | -1.31(-3.21%) |
Apr 15, 2020 | 41.72 | 41.95 | 39.83 | 40.89 | 1,723,191 | -1.81(-4.23%) |
Apr 14, 2020 | 41.86 | 43.35 | 41.65 | 42.69 | 1,981,311 | +1.42(+3.44%) |
Apr 13, 2020 | 43.31 | 43.55 | 40.40 | 41.27 | 1,843,088 | -2.18(-5.02%) |
Apr 09, 2020 | 42.05 | 44.23 | 41.91 | 43.46 | 2,266,177 | +1.63(+3.90%) |
Apr 08, 2020 | 40.10 | 42.23 | 39.94 | 41.82 | 1,863,831 | +1.92(+4.80%) |
Apr 07, 2020 | 40.95 | 41.47 | 39.83 | 39.91 | 2,313,760 | +0.58(+1.47%) |
Apr 06, 2020 | 38.88 | 39.63 | 37.72 | 39.33 | 2,181,625 | +1.73(+4.61%) |
Apr 03, 2020 | 36.49 | 38.08 | 36.47 | 37.60 | 2,014,646 | +0.93(+2.52%) |
Apr 02, 2020 | 34.35 | 36.87 | 33.97 | 36.67 | 2,791,714 | +1.97(+5.68%) |