Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 57.19 | 58.82 | 57.06 | 58.20 | 3,216,480 | +1.66(+2.94%) |
Mar 30, 2021 | 56.38 | 56.74 | 55.52 | 56.54 | 3,224,818 | -0.56(-0.97%) |
Mar 29, 2021 | 56.95 | 57.49 | 55.87 | 57.09 | 4,069,220 | -0.05(-0.09%) |
Mar 26, 2021 | 55.40 | 57.25 | 54.90 | 57.14 | 4,427,782 | +1.65(+2.98%) |
Mar 25, 2021 | 54.98 | 56.03 | 54.07 | 55.49 | 5,457,901 | -0.16(-0.29%) |
Mar 24, 2021 | 58.15 | 58.15 | 55.64 | 55.65 | 4,374,600 | -1.91(-3.31%) |
Mar 23, 2021 | 58.51 | 59.03 | 57.32 | 57.56 | 4,821,546 | -0.60(-1.03%) |
Mar 22, 2021 | 56.88 | 58.88 | 56.88 | 58.16 | 4,252,151 | +2.02(+3.59%) |
Mar 19, 2021 | 55.60 | 56.60 | 54.80 | 56.14 | 4,991,775 | +0.50(+0.90%) |
Mar 18, 2021 | 57.44 | 57.79 | 55.48 | 55.64 | 6,248,736 | -3.66(-6.16%) |
Mar 17, 2021 | 57.65 | 60.00 | 57.00 | 59.29 | 4,041,266 | +0.47(+0.79%) |
Mar 16, 2021 | 58.98 | 60.12 | 58.27 | 58.83 | 3,596,927 | +0.64(+1.09%) |
Mar 15, 2021 | 57.06 | 58.23 | 56.46 | 58.19 | 2,536,895 | +1.23(+2.16%) |
Mar 12, 2021 | 56.36 | 57.00 | 55.49 | 56.96 | 4,710,282 | -0.97(-1.67%) |
Mar 11, 2021 | 57.10 | 58.53 | 56.76 | 57.93 | 4,145,268 | +2.57(+4.64%) |
Mar 10, 2021 | 57.25 | 57.46 | 55.11 | 55.36 | 7,131,125 | -0.33(-0.60%) |
Mar 09, 2021 | 54.18 | 56.34 | 54.01 | 55.69 | 4,397,220 | +4.08(+7.91%) |
Mar 08, 2021 | 54.50 | 55.19 | 51.46 | 51.61 | 5,799,033 | -3.11(-5.69%) |
Mar 05, 2021 | 54.06 | 55.02 | 50.86 | 54.72 | 8,660,049 | +1.63(+3.07%) |
Mar 04, 2021 | 54.75 | 55.93 | 51.69 | 53.10 | 13,247,963 | -1.84(-3.35%) |
Mar 03, 2021 | 57.89 | 58.24 | 54.90 | 54.94 | 5,659,046 | -3.36(-5.76%) |
Mar 02, 2021 | 60.48 | 60.51 | 58.22 | 58.30 | 3,810,709 | -1.95(-3.24%) |
Mar 01, 2021 | 58.72 | 60.37 | 58.20 | 60.25 | 4,390,684 | +3.36(+5.91%) |
Feb 26, 2021 | 57.44 | 58.61 | 55.67 | 56.88 | 9,688,769 | +0.60(+1.06%) |
Feb 25, 2021 | 59.54 | 60.54 | 55.76 | 56.29 | 8,095,613 | -4.29(-7.08%) |
Feb 24, 2021 | 58.58 | 60.71 | 57.56 | 60.58 | 4,838,736 | +0.97(+1.63%) |
Feb 23, 2021 | 57.93 | 60.25 | 55.73 | 59.61 | 8,725,683 | -0.37(-0.62%) |
Feb 22, 2021 | 61.51 | 62.02 | 59.91 | 59.98 | 4,347,615 | -3.28(-5.18%) |
Feb 19, 2021 | 64.34 | 64.37 | 62.87 | 63.26 | 2,260,001 | -0.54(-0.84%) |
Feb 18, 2021 | 62.94 | 64.08 | 62.23 | 63.79 | 2,645,008 | -0.59(-0.91%) |
Feb 17, 2021 | 63.81 | 64.48 | 62.91 | 64.38 | 3,169,861 | -0.63(-0.97%) |
Feb 16, 2021 | 65.67 | 66.03 | 64.54 | 65.01 | 2,299,047 | -0.34(-0.52%) |
Feb 12, 2021 | 64.32 | 65.42 | 63.90 | 65.35 | 1,702,249 | +0.72(+1.11%) |
Feb 11, 2021 | 64.56 | 64.80 | 63.70 | 64.63 | 2,147,589 | +0.71(+1.11%) |
Feb 10, 2021 | 64.78 | 64.96 | 62.68 | 63.92 | 2,645,162 | -0.31(-0.49%) |
Feb 09, 2021 | 63.90 | 64.74 | 63.90 | 64.23 | 1,756,627 | -0.02(-0.03%) |
Feb 08, 2021 | 64.10 | 64.32 | 63.47 | 64.25 | 2,533,843 | +0.79(+1.25%) |
Feb 05, 2021 | 63.40 | 63.82 | 62.74 | 63.46 | 3,741,969 | +0.44(+0.70%) |
Feb 04, 2021 | 62.11 | 63.02 | 61.57 | 63.02 | 2,417,514 | +1.47(+2.39%) |
Feb 03, 2021 | 62.82 | 62.98 | 61.53 | 61.55 | 3,784,064 | -0.54(-0.86%) |
Feb 02, 2021 | 61.24 | 62.48 | 61.16 | 62.08 | 3,506,664 | +1.97(+3.28%) |
Feb 01, 2021 | 58.54 | 60.46 | 57.82 | 60.11 | 4,563,827 | +2.82(+4.91%) |
Jan 29, 2021 | 59.08 | 59.51 | 56.55 | 57.30 | 5,681,615 | -2.46(-4.12%) |
Jan 28, 2021 | 59.49 | 61.62 | 59.28 | 59.76 | 4,631,691 | +0.59(+1.00%) |
Jan 27, 2021 | 61.64 | 61.65 | 58.28 | 59.17 | 6,060,389 | -3.37(-5.38%) |
Jan 26, 2021 | 62.66 | 62.98 | 62.03 | 62.54 | 4,679,539 | +0.09(+0.14%) |
Jan 25, 2021 | 62.67 | 63.18 | 59.84 | 62.45 | 7,168,768 | +1.09(+1.77%) |
Jan 22, 2021 | 61.36 | 61.74 | 61.09 | 61.36 | 2,807,282 | -0.39(-0.63%) |
Jan 21, 2021 | 61.12 | 61.99 | 60.73 | 61.75 | 3,410,511 | +1.02(+1.68%) |
Jan 20, 2021 | 59.37 | 61.09 | 59.26 | 60.72 | 2,780,832 | +2.66(+4.58%) |
Jan 19, 2021 | 57.26 | 58.22 | 56.86 | 58.07 | 3,341,550 | +1.67(+2.96%) |
Jan 15, 2021 | 57.25 | 57.59 | 55.98 | 56.40 | 2,712,645 | -0.89(-1.55%) |
Jan 14, 2021 | 58.08 | 58.47 | 57.14 | 57.29 | 2,736,985 | -0.64(-1.10%) |
Jan 13, 2021 | 57.27 | 58.23 | 57.05 | 57.92 | 2,419,965 | +0.74(+1.29%) |
Jan 12, 2021 | 57.38 | 57.77 | 56.18 | 57.18 | 3,431,035 | -0.14(-0.24%) |
Jan 11, 2021 | 57.93 | 58.37 | 57.09 | 57.32 | 4,099,033 | -1.76(-2.98%) |
Jan 08, 2021 | 58.45 | 59.19 | 57.63 | 59.08 | 4,571,348 | +1.45(+2.52%) |
Jan 07, 2021 | 55.91 | 57.89 | 55.91 | 57.63 | 3,191,112 | +2.68(+4.88%) |
Jan 06, 2021 | 54.77 | 56.51 | 54.37 | 54.95 | 5,005,947 | -1.51(-2.68%) |
Jan 05, 2021 | 55.23 | 56.57 | 55.21 | 56.46 | 4,468,862 | +0.90(+1.63%) |
Jan 04, 2021 | 57.72 | 57.77 | 54.11 | 55.56 | 5,096,359 | -1.61(-2.81%) |
Dec 31, 2020 | 57.17 | 57.17 | 57.17 | 1,616,249 | +0.26(+0.46%) | |
Dec 30, 2020 | 57.37 | 57.49 | 56.71 | 56.90 | 1,616,249 | -0.05(-0.09%) |
Dec 29, 2020 | 57.35 | 57.57 | 56.62 | 56.95 | 2,410,539 | +0.10(+0.18%) |
Dec 28, 2020 | 56.67 | 57.02 | 56.02 | 56.85 | 2,251,620 | +1.13(+2.03%) |
Dec 24, 2020 | 55.34 | 55.88 | 55.33 | 55.72 | 1,315,045 | +0.48(+0.87%) |
Dec 23, 2020 | 55.82 | 55.95 | 55.19 | 55.24 | 2,327,348 | -0.56(-1.00%) |
Dec 22, 2020 | 55.85 | 56.15 | 54.77 | 55.79 | 3,200,579 | +0.27(+0.48%) |
Dec 21, 2020 | 54.63 | 55.71 | 53.59 | 55.52 | 3,703,927 | -0.14(-0.26%) |
Dec 18, 2020 | 56.32 | 56.40 | 54.84 | 55.67 | 3,812,242 | -0.39(-0.69%) |
Dec 17, 2020 | 55.94 | 56.14 | 55.49 | 56.06 | 2,193,349 | +0.72(+1.30%) |
Dec 16, 2020 | 54.90 | 55.63 | 54.53 | 55.34 | 2,673,222 | +0.61(+1.11%) |
Dec 15, 2020 | 54.42 | 54.73 | 53.63 | 54.73 | 1,944,928 | +1.19(+2.23%) |
Dec 14, 2020 | 53.21 | 54.30 | 53.21 | 53.54 | 2,773,493 | +0.69(+1.31%) |
Dec 11, 2020 | 52.45 | 52.87 | 51.65 | 52.85 | 3,154,820 | -0.19(-0.37%) |
Dec 10, 2020 | 51.91 | 53.47 | 51.53 | 53.04 | 3,689,146 | +0.34(+0.65%) |
Dec 09, 2020 | 55.10 | 55.16 | 52.26 | 52.70 | 4,266,145 | -2.42(-4.39%) |
Dec 08, 2020 | 54.61 | 55.25 | 53.95 | 55.12 | 1,949,164 | +0.34(+0.62%) |
Dec 07, 2020 | 54.23 | 54.90 | 54.17 | 54.78 | 1,822,464 | +0.57(+1.05%) |
Dec 04, 2020 | 53.75 | 54.21 | 53.50 | 54.21 | 1,711,914 | +0.51(+0.94%) |
Dec 03, 2020 | 53.65 | 54.29 | 53.48 | 53.70 | 2,582,140 | +0.12(+0.23%) |
Dec 02, 2020 | 53.01 | 53.71 | 52.36 | 53.58 | 2,400,125 | +0.04(+0.07%) |
Dec 01, 2020 | 52.90 | 54.03 | 52.54 | 53.54 | 2,319,636 | +1.48(+2.85%) |
Nov 30, 2020 | 52.02 | 52.23 | 50.45 | 52.05 | 2,565,695 | +0.13(+0.26%) |
Nov 27, 2020 | 51.63 | 52.31 | 51.56 | 51.92 | 1,674,261 | +0.90(+1.77%) |
Nov 25, 2020 | 50.70 | 51.20 | 50.41 | 51.01 | 2,528,608 | +0.63(+1.25%) |
Nov 24, 2020 | 49.35 | 50.53 | 48.73 | 50.38 | 2,659,327 | +1.40(+2.86%) |
Nov 23, 2020 | 49.33 | 49.77 | 48.21 | 48.98 | 3,259,055 | -0.01(-0.01%) |
Nov 20, 2020 | 49.66 | 49.89 | 48.97 | 48.99 | 1,970,252 | -0.64(-1.28%) |
Nov 19, 2020 | 48.71 | 49.77 | 48.47 | 49.62 | 2,360,048 | +0.74(+1.51%) |
Nov 18, 2020 | 49.44 | 50.00 | 48.87 | 48.88 | 2,639,292 | -0.70(-1.41%) |
Nov 17, 2020 | 50.02 | 50.14 | 49.40 | 49.58 | 2,117,788 | -0.32(-0.65%) |
Nov 16, 2020 | 49.08 | 50.06 | 48.89 | 49.91 | 2,877,452 | +0.66(+1.33%) |
Nov 13, 2020 | 48.90 | 49.39 | 48.16 | 49.25 | 2,287,184 | +0.89(+1.84%) |
Nov 12, 2020 | 49.09 | 49.58 | 47.96 | 48.36 | 3,165,596 | -0.46(-0.95%) |
Nov 11, 2020 | 47.51 | 48.95 | 47.41 | 48.82 | 3,609,299 | +2.07(+4.43%) |
Nov 10, 2020 | 47.32 | 47.81 | 45.78 | 46.75 | 5,770,644 | -1.66(-3.43%) |
Nov 09, 2020 | 51.46 | 52.04 | 48.32 | 48.41 | 7,058,231 | -2.14(-4.23%) |
Nov 06, 2020 | 50.19 | 50.76 | 48.89 | 50.55 | 3,814,859 | +0.08(+0.17%) |
Nov 05, 2020 | 50.16 | 50.78 | 49.65 | 50.47 | 5,095,056 | +2.52(+5.26%) |
Nov 04, 2020 | 46.88 | 48.53 | 46.34 | 47.95 | 6,358,369 | +3.94(+8.95%) |
Nov 03, 2020 | 43.13 | 44.70 | 42.84 | 44.01 | 4,248,128 | +1.43(+3.35%) |
Nov 02, 2020 | 43.11 | 43.67 | 41.62 | 42.58 | 4,286,737 | +0.12(+0.28%) |
Oct 30, 2020 | 43.98 | 44.25 | 41.62 | 42.46 | 7,144,858 | -2.11(-4.74%) |
Oct 29, 2020 | 43.60 | 45.62 | 43.42 | 44.57 | 5,984,140 | +1.44(+3.33%) |
Oct 28, 2020 | 45.28 | 45.45 | 43.06 | 43.14 | 8,419,145 | -3.62(-7.74%) |
Oct 27, 2020 | 46.39 | 47.06 | 46.00 | 46.76 | 4,982,592 | +0.71(+1.54%) |
Oct 26, 2020 | 46.69 | 47.68 | 44.85 | 46.05 | 6,754,746 | -1.50(-3.16%) |
Oct 23, 2020 | 47.55 | 47.55 | 46.52 | 47.55 | 3,075,486 | +0.21(+0.45%) |
Oct 22, 2020 | 47.62 | 47.91 | 46.21 | 47.34 | 4,857,067 | +0.01(+0.03%) |
Oct 21, 2020 | 47.47 | 48.37 | 47.16 | 47.32 | 3,995,434 | -0.12(-0.25%) |
Oct 20, 2020 | 47.46 | 48.46 | 46.92 | 47.44 | 5,196,839 | +0.29(+0.62%) |
Oct 19, 2020 | 49.46 | 49.79 | 46.84 | 47.15 | 4,789,968 | -1.64(-3.37%) |
Oct 16, 2020 | 49.93 | 50.42 | 48.72 | 48.79 | 5,519,727 | -0.52(-1.05%) |
Oct 15, 2020 | 48.33 | 49.55 | 48.12 | 49.31 | 4,859,695 | -0.71(-1.41%) |
Oct 14, 2020 | 51.17 | 51.49 | 49.41 | 50.02 | 4,875,197 | -0.81(-1.59%) |
Oct 13, 2020 | 51.51 | 51.74 | 50.38 | 50.83 | 5,259,665 | -0.03(-0.07%) |
Oct 12, 2020 | 49.53 | 51.85 | 49.17 | 50.86 | 5,985,852 | +2.95(+6.15%) |
Oct 09, 2020 | 47.03 | 47.94 | 46.93 | 47.92 | 4,129,777 | +1.41(+3.03%) |
Oct 08, 2020 | 46.81 | 46.84 | 46.14 | 46.51 | 3,142,903 | +0.42(+0.91%) |
Oct 07, 2020 | 45.35 | 46.27 | 45.18 | 46.09 | 2,682,426 | +1.63(+3.66%) |
Oct 06, 2020 | 45.85 | 46.47 | 44.16 | 44.46 | 5,554,694 | -1.71(-3.71%) |
Oct 05, 2020 | 44.89 | 46.23 | 44.87 | 46.17 | 4,314,415 | +1.92(+4.33%) |
Oct 02, 2020 | 44.82 | 46.06 | 43.96 | 44.26 | 7,591,260 | -2.64(-5.63%) |
Oct 01, 2020 | 46.74 | 47.14 | 46.11 | 46.90 | 5,419,361 | +1.38(+3.03%) |
Sep 30, 2020 | 44.87 | 46.50 | 44.82 | 45.52 | 5,565,615 | +0.71(+1.57%) |
Sep 29, 2020 | 45.10 | 45.41 | 44.65 | 44.81 | 4,017,357 | -0.41(-0.90%) |
Sep 28, 2020 | 45.05 | 45.25 | 44.17 | 45.22 | 3,862,548 | +1.74(+4.01%) |
Sep 25, 2020 | 41.66 | 43.69 | 41.18 | 43.48 | 5,016,945 | +1.97(+4.74%) |
Sep 24, 2020 | 40.32 | 42.54 | 40.21 | 41.51 | 7,517,653 | +0.41(+1.00%) |
Sep 23, 2020 | 43.71 | 43.75 | 40.84 | 41.10 | 5,898,436 | -2.69(-6.15%) |
Sep 22, 2020 | 43.05 | 43.99 | 41.94 | 43.79 | 4,944,234 | +1.51(+3.58%) |
Sep 21, 2020 | 40.68 | 42.27 | 39.92 | 42.27 | 7,646,033 | +0.36(+0.86%) |
Sep 18, 2020 | 43.43 | 43.56 | 40.58 | 41.91 | 8,422,250 | -1.14(-2.64%) |
Sep 17, 2020 | 42.12 | 43.68 | 41.85 | 43.05 | 6,320,042 | -1.32(-2.98%) |
Sep 16, 2020 | 46.11 | 46.30 | 44.31 | 44.37 | 5,623,875 | -1.51(-3.30%) |
Sep 15, 2020 | 45.83 | 46.35 | 45.31 | 45.88 | 4,755,418 | +1.27(+2.85%) |
Sep 14, 2020 | 44.35 | 45.27 | 43.94 | 44.61 | 5,143,558 | +1.50(+3.48%) |
Sep 11, 2020 | 44.39 | 44.63 | 41.99 | 43.11 | 7,712,677 | -0.55(-1.26%) |
Sep 10, 2020 | 46.56 | 46.96 | 43.13 | 43.66 | 7,658,589 | -1.87(-4.10%) |
Sep 09, 2020 | 44.79 | 46.24 | 44.01 | 45.53 | 7,944,786 | +2.51(+5.83%) |
Sep 08, 2020 | 43.83 | 45.79 | 42.92 | 43.02 | 7,327,925 | -4.53(-9.53%) |
Sep 04, 2020 | 48.36 | 49.41 | 43.61 | 47.56 | 11,261,145 | -1.30(-2.65%) |
Sep 03, 2020 | 52.82 | 52.94 | 47.84 | 48.85 | 10,728,031 | -5.58(-10.25%) |
Sep 02, 2020 | 54.62 | 54.65 | 52.36 | 54.44 | 5,369,997 | +1.00(+1.87%) |
Sep 01, 2020 | 52.64 | 53.48 | 52.00 | 53.44 | 3,730,355 | +1.71(+3.30%) |
Aug 31, 2020 | 51.06 | 52.32 | 50.90 | 51.73 | 3,409,329 | +0.89(+1.75%) |
Aug 28, 2020 | 50.77 | 51.07 | 50.31 | 50.84 | 2,905,140 | +0.53(+1.05%) |
Aug 27, 2020 | 51.03 | 51.32 | 49.54 | 50.31 | 4,698,263 | -0.34(-0.67%) |
Aug 26, 2020 | 49.01 | 50.72 | 48.98 | 50.65 | 3,188,708 | +2.06(+4.24%) |
Aug 25, 2020 | 47.56 | 48.62 | 47.43 | 48.59 | 2,492,241 | +0.75(+1.56%) |
Aug 24, 2020 | 48.35 | 48.63 | 47.06 | 47.85 | 2,583,658 | +0.61(+1.29%) |
Aug 21, 2020 | 46.71 | 47.40 | 46.46 | 47.24 | 2,418,668 | +0.62(+1.33%) |
Aug 20, 2020 | 45.08 | 46.77 | 44.96 | 46.61 | 2,147,252 | +1.26(+2.77%) |
Aug 19, 2020 | 45.97 | 46.31 | 45.20 | 45.36 | 3,140,934 | -0.72(-1.56%) |
Aug 18, 2020 | 45.46 | 46.14 | 44.98 | 46.08 | 2,136,325 | +1.00(+2.21%) |
Aug 17, 2020 | 44.65 | 45.22 | 44.60 | 45.08 | 2,525,189 | +0.98(+2.22%) |
Aug 14, 2020 | 44.35 | 44.47 | 43.62 | 44.10 | 2,971,990 | -0.08(-0.19%) |
Aug 13, 2020 | 44.24 | 44.95 | 43.90 | 44.18 | 4,525,427 | +0.17(+0.39%) |
Aug 12, 2020 | 42.57 | 44.30 | 42.57 | 44.01 | 4,728,517 | +2.11(+5.03%) |
Aug 11, 2020 | 43.14 | 43.58 | 41.71 | 41.90 | 6,004,656 | -1.62(-3.73%) |
Aug 10, 2020 | 44.01 | 44.10 | 42.38 | 43.53 | 5,196,553 | -0.39(-0.89%) |
Aug 07, 2020 | 44.75 | 45.03 | 43.18 | 43.92 | 5,689,871 | -1.01(-2.25%) |
Aug 06, 2020 | 43.72 | 45.06 | 43.52 | 44.93 | 3,869,889 | +1.12(+2.54%) |
Aug 05, 2020 | 43.74 | 43.94 | 43.39 | 43.81 | 3,124,153 | +0.23(+0.52%) |
Aug 04, 2020 | 43.06 | 43.59 | 42.85 | 43.58 | 3,730,580 | +0.34(+0.78%) |
Aug 03, 2020 | 42.85 | 43.50 | 42.79 | 43.25 | 3,771,048 | +1.11(+2.65%) |
Jul 31, 2020 | 42.14 | 42.17 | 40.60 | 42.13 | 5,954,853 | +1.45(+3.55%) |
Jul 30, 2020 | 39.64 | 40.85 | 39.28 | 40.69 | 4,461,537 | +0.40(+1.00%) |
Jul 29, 2020 | 39.82 | 40.53 | 39.69 | 40.28 | 3,486,156 | +0.91(+2.31%) |
Jul 28, 2020 | 40.13 | 40.29 | 39.26 | 39.37 | 3,693,422 | -1.00(-2.48%) |
Jul 27, 2020 | 39.51 | 40.50 | 39.27 | 40.38 | 5,048,582 | +1.41(+3.61%) |
Jul 24, 2020 | 38.54 | 39.42 | 37.69 | 38.97 | 7,797,246 | -0.76(-1.92%) |
Jul 23, 2020 | 41.81 | 42.01 | 39.30 | 39.74 | 8,203,325 | -2.21(-5.27%) |
Jul 22, 2020 | 41.79 | 42.23 | 41.19 | 41.95 | 3,996,743 | +0.29(+0.70%) |
Jul 21, 2020 | 43.06 | 43.07 | 41.38 | 41.66 | 5,854,132 | -0.90(-2.11%) |
Jul 20, 2020 | 40.48 | 42.73 | 40.06 | 42.55 | 3,892,795 | +2.31(+5.75%) |
Jul 17, 2020 | 40.36 | 40.53 | 39.57 | 40.24 | 4,737,062 | +0.13(+0.32%) |
Jul 16, 2020 | 39.80 | 40.36 | 39.08 | 40.11 | 5,682,083 | -0.57(-1.40%) |
Jul 15, 2020 | 40.99 | 41.29 | 39.67 | 40.68 | 7,351,761 | +0.09(+0.22%) |
Jul 14, 2020 | 39.23 | 40.69 | 38.22 | 40.59 | 10,814,863 | +0.58(+1.46%) |
Jul 13, 2020 | 42.63 | 43.55 | 39.74 | 40.01 | 8,314,871 | -1.74(-4.16%) |
Jul 10, 2020 | 41.06 | 41.80 | 40.25 | 41.74 | 4,589,268 | +0.61(+1.49%) |
Jul 09, 2020 | 41.07 | 41.38 | 39.76 | 41.13 | 6,148,359 | +0.67(+1.66%) |
Jul 08, 2020 | 39.87 | 40.49 | 39.41 | 40.46 | 4,053,210 | +1.02(+2.59%) |
Jul 07, 2020 | 39.90 | 40.76 | 39.36 | 39.44 | 5,077,887 | -0.57(-1.42%) |
Jul 06, 2020 | 39.13 | 40.15 | 39.11 | 40.00 | 4,290,591 | +1.88(+4.94%) |
Jul 02, 2020 | 38.35 | 38.75 | 37.98 | 38.12 | 4,714,511 | +0.51(+1.35%) |
Jul 01, 2020 | 36.76 | 37.91 | 36.60 | 37.61 | 4,670,192 | +0.93(+2.55%) |
Jun 30, 2020 | 35.35 | 36.92 | 35.30 | 36.67 | 4,601,506 | +1.35(+3.81%) |
Jun 29, 2020 | 34.55 | 35.38 | 33.78 | 35.33 | 6,406,427 | +0.73(+2.11%) |
Jun 26, 2020 | 36.26 | 36.27 | 34.47 | 34.60 | 7,604,348 | -1.78(-4.89%) |
Jun 25, 2020 | 35.69 | 36.41 | 34.94 | 36.38 | 5,654,396 | +0.69(+1.92%) |
Jun 24, 2020 | 36.95 | 37.35 | 35.21 | 35.69 | 8,527,055 | -1.49(-4.01%) |
Jun 23, 2020 | 37.07 | 37.87 | 36.91 | 37.18 | 4,133,953 | +0.58(+1.59%) |
Jun 22, 2020 | 35.71 | 36.63 | 35.60 | 36.60 | 4,346,773 | +0.89(+2.48%) |
Jun 19, 2020 | 36.48 | 36.54 | 35.21 | 35.71 | 6,479,985 | -0.04(-0.13%) |
Jun 18, 2020 | 35.45 | 35.81 | 35.22 | 35.76 | 5,791,833 | +0.22(+0.62%) |
Jun 17, 2020 | 35.77 | 36.10 | 35.32 | 35.53 | 5,266,729 | +0.17(+0.48%) |
Jun 16, 2020 | 35.60 | 35.97 | 34.08 | 35.36 | 8,689,817 | +1.23(+3.59%) |
Jun 15, 2020 | 32.35 | 34.35 | 32.09 | 34.14 | 8,151,424 | +0.83(+2.50%) |
Jun 12, 2020 | 34.26 | 34.61 | 32.19 | 33.30 | 12,281,005 | +0.46(+1.40%) |
Jun 11, 2020 | 35.26 | 35.66 | 32.81 | 32.85 | 10,514,019 | -3.60(-9.89%) |
Jun 10, 2020 | 36.08 | 36.91 | 35.94 | 36.45 | 7,788,728 | +0.88(+2.49%) |
Jun 09, 2020 | 34.81 | 35.84 | 34.80 | 35.56 | 5,724,069 | +0.48(+1.37%) |
Jun 08, 2020 | 34.48 | 35.10 | 34.04 | 35.08 | 6,324,717 | +0.57(+1.65%) |
Jun 05, 2020 | 33.51 | 34.71 | 33.40 | 34.52 | 6,322,526 | +1.30(+3.92%) |
Jun 04, 2020 | 33.58 | 34.01 | 32.85 | 33.22 | 7,168,786 | -0.48(-1.43%) |
Jun 03, 2020 | 33.57 | 33.91 | 33.33 | 33.70 | 3,703,506 | +0.29(+0.88%) |
Jun 02, 2020 | 33.07 | 33.40 | 32.39 | 33.40 | 5,457,130 | +0.41(+1.24%) |
Jun 01, 2020 | 32.49 | 33.07 | 32.39 | 32.99 | 4,687,126 | +0.35(+1.07%) |
May 29, 2020 | 31.97 | 32.83 | 31.49 | 32.65 | 11,629,825 | +0.86(+2.72%) |
May 28, 2020 | 31.58 | 32.80 | 31.58 | 31.78 | 8,490,368 | -0.12(-0.39%) |
May 27, 2020 | 31.43 | 31.95 | 30.17 | 31.91 | 10,765,358 | +0.30(+0.95%) |
May 26, 2020 | 32.76 | 32.82 | 31.52 | 31.61 | 6,125,014 | -0.13(-0.40%) |
May 22, 2020 | 31.41 | 31.81 | 31.16 | 31.73 | 3,988,024 | +0.20(+0.62%) |
May 21, 2020 | 32.27 | 32.44 | 31.40 | 31.54 | 7,265,090 | -0.71(-2.20%) |
May 20, 2020 | 31.72 | 32.34 | 31.72 | 32.25 | 5,459,079 | +1.26(+4.07%) |
May 19, 2020 | 31.23 | 31.82 | 30.98 | 30.99 | 7,289,784 | -0.20(-0.64%) |
May 18, 2020 | 30.85 | 31.44 | 30.64 | 31.19 | 7,732,848 | +1.15(+3.83%) |
May 15, 2020 | 28.84 | 30.06 | 28.74 | 30.04 | 6,812,623 | +0.38(+1.29%) |
May 14, 2020 | 28.67 | 29.67 | 28.11 | 29.65 | 8,396,847 | +0.63(+2.18%) |
May 13, 2020 | 29.91 | 30.41 | 28.30 | 29.02 | 9,303,147 | -0.74(-2.49%) |
May 12, 2020 | 31.20 | 31.38 | 29.75 | 29.76 | 5,402,043 | -1.24(-3.99%) |
May 11, 2020 | 30.13 | 31.33 | 30.06 | 31.00 | 4,865,933 | +0.51(+1.66%) |
May 08, 2020 | 30.15 | 30.53 | 29.89 | 30.49 | 5,616,578 | +0.78(+2.62%) |
May 07, 2020 | 29.68 | 29.93 | 29.34 | 29.71 | 5,281,323 | +0.77(+2.65%) |
May 06, 2020 | 29.05 | 29.48 | 28.72 | 28.95 | 5,690,717 | +0.35(+1.22%) |
May 05, 2020 | 28.52 | 29.24 | 28.39 | 28.60 | 5,922,033 | +0.62(+2.23%) |
May 04, 2020 | 27.03 | 28.02 | 26.91 | 27.98 | 5,607,614 | +0.68(+2.50%) |
May 01, 2020 | 27.80 | 28.37 | 27.06 | 27.29 | 7,990,949 | -1.76(-6.04%) |
Apr 30, 2020 | 29.26 | 29.26 | 28.56 | 29.05 | 7,401,262 | +0.11(+0.38%) |
Apr 29, 2020 | 28.29 | 29.24 | 28.01 | 28.94 | 8,292,795 | +1.85(+6.82%) |
Apr 28, 2020 | 28.61 | 28.61 | 27.02 | 27.09 | 9,294,110 | -1.00(-3.56%) |
Apr 27, 2020 | 28.30 | 28.42 | 27.87 | 28.09 | 6,700,863 | +0.34(+1.22%) |
Apr 24, 2020 | 26.95 | 27.80 | 26.60 | 27.75 | 6,546,432 | +0.88(+3.29%) |
Apr 23, 2020 | 27.18 | 27.84 | 26.74 | 26.87 | 8,249,250 | -0.13(-0.48%) |
Apr 22, 2020 | 26.53 | 27.29 | 26.31 | 27.00 | 7,339,563 | +1.57(+6.18%) |
Apr 21, 2020 | 26.94 | 27.08 | 25.14 | 25.43 | 12,181,523 | -2.04(-7.44%) |
Apr 20, 2020 | 27.63 | 28.32 | 27.46 | 27.47 | 7,447,936 | -0.65(-2.31%) |
Apr 17, 2020 | 28.33 | 28.47 | 27.32 | 28.12 | 8,797,574 | +0.46(+1.65%) |
Apr 16, 2020 | 27.25 | 27.90 | 26.73 | 27.67 | 11,837,626 | +1.01(+3.79%) |
Apr 15, 2020 | 26.43 | 27.13 | 26.07 | 26.65 | 7,083,573 | -0.62(-2.29%) |
Apr 14, 2020 | 26.11 | 27.42 | 25.93 | 27.28 | 11,812,014 | +2.17(+8.64%) |
Apr 13, 2020 | 24.36 | 25.20 | 24.06 | 25.11 | 6,931,684 | +0.56(+2.30%) |
Apr 09, 2020 | 24.90 | 25.15 | 24.12 | 24.54 | 10,207,860 | +0.06(+0.25%) |
Apr 08, 2020 | 23.92 | 24.63 | 23.51 | 24.48 | 9,262,932 | +1.02(+4.35%) |
Apr 07, 2020 | 24.90 | 24.99 | 23.42 | 23.46 | 11,820,588 | -0.09(-0.39%) |
Apr 06, 2020 | 22.17 | 23.79 | 21.91 | 23.55 | 8,313,969 | +2.93(+14.22%) |
Apr 03, 2020 | 21.08 | 21.44 | 20.12 | 20.62 | 6,007,608 | -0.58(-2.72%) |
Apr 02, 2020 | 20.19 | 21.24 | 20.07 | 21.20 | 8,996,166 | +0.81(+3.97%) |