Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 104.85 | 106.08 | 103.41 | 103.77 | 1,675,503 | -2.86(-2.68%) |
Apr 29, 2021 | 104.11 | 106.81 | 103.69 | 106.63 | 2,396,776 | +4.97(+4.89%) |
Apr 28, 2021 | 102.05 | 102.79 | 100.90 | 101.66 | 1,034,651 | +0.30(+0.29%) |
Apr 27, 2021 | 99.12 | 101.39 | 98.52 | 101.36 | 1,019,817 | +2.68(+2.71%) |
Apr 26, 2021 | 98.72 | 101.29 | 98.30 | 98.69 | 1,231,254 | +0.91(+0.93%) |
Apr 23, 2021 | 92.50 | 98.87 | 92.17 | 97.78 | 2,789,379 | +5.17(+5.58%) |
Apr 22, 2021 | 95.46 | 95.47 | 91.79 | 92.61 | 1,630,175 | -2.83(-2.97%) |
Apr 21, 2021 | 90.89 | 95.68 | 89.93 | 95.44 | 1,332,337 | +3.65(+3.97%) |
Apr 20, 2021 | 95.22 | 95.38 | 90.52 | 91.79 | 1,865,859 | -4.97(-5.14%) |
Apr 19, 2021 | 97.37 | 98.33 | 95.90 | 96.76 | 1,078,549 | -0.76(-0.78%) |
Apr 16, 2021 | 97.34 | 98.33 | 96.40 | 97.52 | 1,881,475 | +1.86(+1.95%) |
Apr 15, 2021 | 96.90 | 97.05 | 93.00 | 95.66 | 2,127,491 | -0.28(-0.29%) |
Apr 14, 2021 | 93.74 | 97.73 | 92.93 | 95.94 | 1,818,388 | +1.76(+1.86%) |
Apr 13, 2021 | 95.94 | 95.94 | 92.52 | 94.18 | 1,690,879 | -2.40(-2.48%) |
Apr 12, 2021 | 95.81 | 96.74 | 95.30 | 96.58 | 1,522,468 | +1.42(+1.49%) |
Apr 09, 2021 | 94.50 | 95.27 | 93.35 | 95.16 | 1,691,451 | +2.11(+2.27%) |
Apr 08, 2021 | 92.34 | 93.34 | 90.29 | 93.05 | 1,756,150 | +0.15(+0.17%) |
Apr 07, 2021 | 92.17 | 93.52 | 91.11 | 92.89 | 1,161,524 | +0.93(+1.01%) |
Apr 06, 2021 | 91.90 | 93.01 | 90.82 | 91.96 | 1,025,755 | -0.29(-0.31%) |
Apr 05, 2021 | 92.70 | 93.77 | 90.66 | 92.25 | 1,922,675 | +2.08(+2.31%) |
Apr 01, 2021 | 86.57 | 90.18 | 86.57 | 90.17 | 2,033,870 | +2.99(+3.43%) |
Mar 31, 2021 | 88.92 | 89.85 | 87.00 | 87.18 | 1,527,111 | -2.29(-2.56%) |
Mar 30, 2021 | 88.26 | 90.20 | 88.01 | 89.47 | 1,477,023 | +2.19(+2.51%) |
Mar 29, 2021 | 86.10 | 89.03 | 84.62 | 87.28 | 2,197,248 | -2.36(-2.63%) |
Mar 26, 2021 | 88.46 | 90.02 | 86.39 | 89.64 | 2,489,802 | +4.20(+4.92%) |
Mar 25, 2021 | 81.10 | 85.91 | 79.46 | 85.44 | 2,091,273 | +3.74(+4.58%) |
Mar 24, 2021 | 82.48 | 85.56 | 81.62 | 81.70 | 1,815,656 | +0.62(+0.77%) |
Mar 23, 2021 | 83.54 | 84.76 | 80.21 | 81.08 | 2,353,268 | -3.53(-4.17%) |
Mar 22, 2021 | 86.31 | 86.66 | 83.71 | 84.61 | 2,647,021 | -3.43(-3.90%) |
Mar 19, 2021 | 89.40 | 89.40 | 85.19 | 88.04 | 2,948,047 | -3.01(-3.30%) |
Mar 18, 2021 | 91.96 | 96.17 | 90.02 | 91.04 | 3,987,677 | +1.44(+1.60%) |
Mar 17, 2021 | 89.45 | 91.01 | 86.99 | 89.61 | 2,366,208 | +1.51(+1.72%) |
Mar 16, 2021 | 89.59 | 89.66 | 86.15 | 88.09 | 2,047,068 | -2.73(-3.01%) |
Mar 15, 2021 | 92.92 | 92.92 | 88.18 | 90.82 | 2,270,781 | -1.02(-1.12%) |
Mar 12, 2021 | 91.48 | 92.73 | 90.87 | 91.85 | 1,814,279 | +2.89(+3.25%) |
Mar 11, 2021 | 89.15 | 90.91 | 87.04 | 88.96 | 2,268,067 | -0.52(-0.58%) |
Mar 10, 2021 | 85.97 | 90.47 | 85.56 | 89.47 | 2,598,121 | +4.61(+5.43%) |
Mar 09, 2021 | 85.34 | 88.21 | 82.16 | 84.87 | 2,324,246 | -1.83(-2.11%) |
Mar 08, 2021 | 85.26 | 89.89 | 84.24 | 86.69 | 3,559,142 | +3.35(+4.02%) |
Mar 05, 2021 | 82.27 | 83.94 | 76.65 | 83.34 | 3,001,077 | +4.37(+5.53%) |
Mar 04, 2021 | 81.56 | 83.47 | 75.51 | 78.97 | 3,503,647 | -2.95(-3.60%) |
Mar 03, 2021 | 80.81 | 85.51 | 80.81 | 81.92 | 2,549,020 | +1.36(+1.69%) |
Mar 02, 2021 | 81.48 | 82.22 | 80.07 | 80.56 | 1,675,240 | -0.80(-0.99%) |
Mar 01, 2021 | 78.46 | 82.63 | 78.40 | 81.37 | 2,242,981 | +6.82(+9.15%) |
Feb 26, 2021 | 77.99 | 79.11 | 73.55 | 74.55 | 4,413,876 | -4.29(-5.44%) |
Feb 25, 2021 | 85.51 | 85.51 | 78.16 | 78.84 | 3,767,321 | -4.61(-5.52%) |
Feb 24, 2021 | 79.37 | 83.87 | 79.07 | 83.45 | 3,180,297 | +4.72(+6.00%) |
Feb 23, 2021 | 78.51 | 79.05 | 76.16 | 78.72 | 3,025,657 | +1.14(+1.47%) |
Feb 22, 2021 | 74.88 | 78.40 | 74.87 | 77.58 | 2,417,037 | +1.80(+2.38%) |
Feb 19, 2021 | 74.60 | 76.39 | 74.33 | 75.78 | 2,042,160 | +2.45(+3.34%) |
Feb 18, 2021 | 72.88 | 74.30 | 71.49 | 73.33 | 1,994,415 | -1.09(-1.47%) |
Feb 17, 2021 | 72.91 | 74.72 | 72.09 | 74.42 | 1,785,335 | +0.69(+0.94%) |
Feb 16, 2021 | 72.11 | 74.38 | 71.48 | 73.73 | 2,655,509 | +3.63(+5.18%) |
Feb 12, 2021 | 67.91 | 70.27 | 67.83 | 70.10 | 1,578,464 | +1.71(+2.51%) |
Feb 11, 2021 | 68.96 | 69.62 | 66.80 | 68.39 | 2,145,521 | -0.18(-0.27%) |
Feb 10, 2021 | 69.45 | 70.00 | 67.71 | 68.57 | 1,806,654 | -0.17(-0.25%) |
Feb 09, 2021 | 67.56 | 69.23 | 67.18 | 68.74 | 1,499,027 | +0.61(+0.90%) |
Feb 08, 2021 | 66.58 | 68.21 | 66.55 | 68.13 | 2,235,770 | +2.32(+3.52%) |
Feb 05, 2021 | 66.77 | 67.05 | 65.23 | 65.81 | 2,104,689 | +0.29(+0.44%) |
Feb 04, 2021 | 62.44 | 65.62 | 62.30 | 65.52 | 2,433,012 | +3.89(+6.31%) |
Feb 03, 2021 | 61.04 | 61.82 | 60.38 | 61.63 | 1,689,033 | +0.85(+1.40%) |
Feb 02, 2021 | 58.84 | 61.56 | 58.69 | 60.78 | 2,729,553 | +3.99(+7.03%) |
Feb 01, 2021 | 55.97 | 57.04 | 54.94 | 56.79 | 1,886,368 | +2.17(+3.98%) |
Jan 29, 2021 | 57.37 | 57.87 | 53.79 | 54.61 | 3,373,641 | -3.26(-5.63%) |
Jan 28, 2021 | 56.60 | 59.60 | 56.18 | 57.87 | 2,838,824 | +3.06(+5.58%) |
Jan 27, 2021 | 57.94 | 57.96 | 54.56 | 54.81 | 3,974,253 | -5.66(-9.36%) |
Jan 26, 2021 | 62.41 | 62.79 | 60.34 | 60.48 | 1,529,046 | -1.26(-2.05%) |
Jan 25, 2021 | 61.81 | 61.90 | 59.28 | 61.74 | 2,739,462 | -1.18(-1.87%) |
Jan 22, 2021 | 62.28 | 63.43 | 61.88 | 62.92 | 2,071,493 | -1.14(-1.78%) |
Jan 21, 2021 | 66.11 | 66.48 | 63.99 | 64.06 | 1,655,903 | -2.10(-3.17%) |
Jan 20, 2021 | 67.49 | 67.59 | 65.46 | 66.16 | 1,781,072 | -0.80(-1.20%) |
Jan 19, 2021 | 67.39 | 67.63 | 65.63 | 66.96 | 1,912,342 | +0.56(+0.84%) |
Jan 15, 2021 | 67.05 | 67.98 | 64.90 | 66.41 | 3,276,350 | -3.49(-4.99%) |
Jan 14, 2021 | 69.59 | 70.70 | 68.75 | 69.89 | 2,561,450 | +0.94(+1.36%) |
Jan 13, 2021 | 68.85 | 69.59 | 67.46 | 68.95 | 2,200,943 | -0.37(-0.54%) |
Jan 12, 2021 | 68.01 | 70.04 | 67.74 | 69.33 | 3,044,629 | +2.11(+3.14%) |
Jan 11, 2021 | 64.68 | 67.48 | 64.01 | 67.22 | 2,241,118 | +0.84(+1.27%) |
Jan 08, 2021 | 67.63 | 67.71 | 63.84 | 66.38 | 3,090,434 | -0.50(-0.74%) |
Jan 07, 2021 | 66.85 | 68.50 | 66.41 | 66.87 | 3,187,157 | +3.05(+4.77%) |
Jan 06, 2021 | 58.94 | 65.31 | 58.94 | 63.83 | 5,549,617 | +7.19(+12.70%) |
Jan 05, 2021 | 55.68 | 57.29 | 55.01 | 56.63 | 2,022,724 | +0.75(+1.34%) |
Jan 04, 2021 | 59.03 | 59.03 | 54.48 | 55.89 | 3,393,562 | -2.36(-4.05%) |
Dec 31, 2020 | 58.24 | 58.24 | 58.24 | 1,297,143 | +1.99(+3.54%) | |
Dec 30, 2020 | 55.89 | 56.70 | 55.70 | 56.25 | 1,297,143 | +0.79(+1.42%) |
Dec 29, 2020 | 56.85 | 56.85 | 55.28 | 55.47 | 1,841,146 | -0.63(-1.13%) |
Dec 28, 2020 | 56.66 | 57.32 | 55.56 | 56.10 | 2,126,704 | +0.85(+1.54%) |
Dec 24, 2020 | 55.52 | 55.59 | 54.04 | 55.25 | 1,101,198 | +0.08(+0.14%) |
Dec 23, 2020 | 53.34 | 55.94 | 53.31 | 55.17 | 3,235,654 | +2.57(+4.88%) |
Dec 22, 2020 | 54.43 | 54.53 | 52.57 | 52.60 | 2,032,510 | -1.54(-2.85%) |
Dec 21, 2020 | 53.57 | 54.72 | 51.50 | 54.14 | 5,484,721 | +1.63(+3.10%) |
Dec 18, 2020 | 53.76 | 54.03 | 51.44 | 52.52 | 2,661,988 | -1.20(-2.23%) |
Dec 17, 2020 | 53.52 | 53.91 | 52.84 | 53.71 | 1,352,089 | +0.46(+0.86%) |
Dec 16, 2020 | 53.36 | 53.41 | 52.53 | 53.25 | 1,233,393 | +0.27(+0.51%) |
Dec 15, 2020 | 51.64 | 53.41 | 50.89 | 52.99 | 1,861,238 | +2.61(+5.18%) |
Dec 14, 2020 | 53.76 | 53.89 | 50.37 | 50.38 | 2,039,888 | -1.73(-3.32%) |
Dec 11, 2020 | 51.91 | 52.47 | 50.84 | 52.11 | 1,954,808 | -1.43(-2.68%) |
Dec 10, 2020 | 52.10 | 53.67 | 51.66 | 53.54 | 1,490,355 | +0.34(+0.65%) |
Dec 09, 2020 | 54.25 | 54.38 | 52.55 | 53.20 | 2,337,224 | -0.29(-0.54%) |
Dec 08, 2020 | 52.48 | 53.84 | 52.07 | 53.48 | 1,351,771 | +0.12(+0.23%) |
Dec 07, 2020 | 53.85 | 53.88 | 52.73 | 53.36 | 1,819,465 | -1.29(-2.36%) |
Dec 04, 2020 | 53.43 | 54.77 | 53.37 | 54.65 | 1,980,105 | +2.03(+3.85%) |
Dec 03, 2020 | 52.52 | 53.46 | 51.79 | 52.62 | 2,322,661 | +0.06(+0.11%) |
Dec 02, 2020 | 50.58 | 52.73 | 50.53 | 52.57 | 1,694,876 | +1.43(+2.81%) |
Dec 01, 2020 | 51.39 | 52.24 | 50.87 | 51.13 | 2,468,504 | +2.08(+4.23%) |
Nov 30, 2020 | 51.11 | 51.58 | 48.61 | 49.06 | 2,308,402 | -2.78(-5.37%) |
Nov 27, 2020 | 52.56 | 52.60 | 51.49 | 51.84 | 1,068,036 | -0.64(-1.22%) |
Nov 25, 2020 | 52.33 | 52.61 | 50.80 | 52.48 | 2,564,143 | -0.79(-1.49%) |
Nov 24, 2020 | 50.52 | 53.30 | 50.41 | 53.27 | 3,726,841 | +4.98(+10.32%) |
Nov 23, 2020 | 47.32 | 48.73 | 46.95 | 48.29 | 2,609,256 | +2.35(+5.12%) |
Nov 20, 2020 | 46.63 | 46.97 | 45.72 | 45.94 | 1,624,476 | -1.25(-2.66%) |
Nov 19, 2020 | 46.05 | 47.23 | 45.12 | 47.19 | 2,235,645 | +0.47(+1.00%) |
Nov 18, 2020 | 48.53 | 49.70 | 46.68 | 46.72 | 2,898,402 | -1.28(-2.67%) |
Nov 17, 2020 | 46.76 | 48.24 | 45.74 | 48.00 | 2,272,664 | -0.24(-0.50%) |
Nov 16, 2020 | 48.14 | 48.31 | 46.84 | 48.24 | 3,329,685 | +3.12(+6.91%) |
Nov 13, 2020 | 43.95 | 45.64 | 43.89 | 45.12 | 2,278,867 | +2.03(+4.71%) |
Nov 12, 2020 | 43.91 | 43.95 | 41.86 | 43.10 | 3,364,468 | -2.19(-4.84%) |
Nov 11, 2020 | 46.89 | 46.89 | 44.53 | 45.29 | 2,931,035 | -0.77(-1.68%) |
Nov 10, 2020 | 44.87 | 46.38 | 43.96 | 46.06 | 3,052,406 | +1.21(+2.69%) |
Nov 09, 2020 | 42.59 | 46.81 | 42.59 | 44.86 | 10,740,217 | +8.29(+22.68%) |
Nov 06, 2020 | 37.80 | 38.05 | 36.25 | 36.56 | 2,543,027 | -0.87(-2.33%) |
Nov 05, 2020 | 35.93 | 38.15 | 35.89 | 37.43 | 5,455,564 | +2.46(+7.03%) |
Nov 04, 2020 | 35.31 | 36.82 | 33.51 | 34.97 | 4,631,427 | -1.66(-4.54%) |
Nov 03, 2020 | 35.31 | 37.15 | 35.31 | 36.64 | 5,215,830 | +2.64(+7.77%) |
Nov 02, 2020 | 33.21 | 34.37 | 32.58 | 34.00 | 3,141,315 | +1.85(+5.74%) |
Oct 30, 2020 | 31.44 | 32.36 | 30.66 | 32.15 | 2,875,554 | +0.27(+0.84%) |
Oct 29, 2020 | 31.17 | 32.57 | 29.78 | 31.88 | 3,485,813 | +0.74(+2.36%) |
Oct 28, 2020 | 31.76 | 32.33 | 30.57 | 31.15 | 3,838,988 | -2.35(-7.02%) |
Oct 27, 2020 | 35.50 | 35.66 | 33.48 | 33.50 | 3,068,087 | -2.10(-5.91%) |
Oct 26, 2020 | 36.77 | 36.77 | 34.56 | 35.61 | 3,814,217 | -2.47(-6.48%) |
Oct 23, 2020 | 38.02 | 38.64 | 37.19 | 38.07 | 2,356,850 | +0.55(+1.48%) |
Oct 22, 2020 | 35.66 | 37.69 | 35.51 | 37.52 | 2,707,775 | +1.81(+5.06%) |
Oct 21, 2020 | 35.84 | 36.60 | 35.57 | 35.71 | 2,109,421 | -0.17(-0.48%) |
Oct 20, 2020 | 35.55 | 37.10 | 35.55 | 35.88 | 3,139,901 | +0.88(+2.51%) |
Oct 19, 2020 | 36.93 | 37.06 | 34.82 | 35.00 | 2,604,403 | -1.57(-4.29%) |
Oct 16, 2020 | 36.77 | 37.29 | 36.10 | 36.57 | 2,540,309 | +0.11(+0.29%) |
Oct 15, 2020 | 34.47 | 36.57 | 34.47 | 36.47 | 2,849,049 | +0.83(+2.34%) |
Oct 14, 2020 | 36.96 | 37.14 | 35.51 | 35.63 | 2,646,700 | -1.10(-2.99%) |
Oct 13, 2020 | 38.75 | 38.82 | 36.34 | 36.73 | 3,657,899 | -2.06(-5.30%) |
Oct 12, 2020 | 37.82 | 39.12 | 37.54 | 38.79 | 2,934,543 | +1.28(+3.42%) |
Oct 09, 2020 | 38.04 | 38.19 | 36.80 | 37.51 | 3,291,813 | +0.09(+0.23%) |
Oct 08, 2020 | 36.56 | 37.71 | 36.39 | 37.42 | 2,951,008 | +1.51(+4.21%) |
Oct 07, 2020 | 35.58 | 36.45 | 35.19 | 35.91 | 3,361,315 | +1.66(+4.86%) |
Oct 06, 2020 | 35.88 | 36.90 | 33.99 | 34.25 | 5,228,963 | -1.01(-2.88%) |
Oct 05, 2020 | 34.42 | 35.56 | 34.31 | 35.26 | 3,533,809 | +1.74(+5.19%) |
Oct 02, 2020 | 30.97 | 34.12 | 30.95 | 33.52 | 4,554,285 | +0.73(+2.22%) |
Oct 01, 2020 | 32.98 | 33.62 | 32.03 | 32.79 | 2,273,377 | +0.39(+1.21%) |
Sep 30, 2020 | 31.65 | 33.30 | 31.64 | 32.40 | 3,771,161 | +0.96(+3.04%) |
Sep 29, 2020 | 32.42 | 32.42 | 30.86 | 31.44 | 2,957,688 | -1.09(-3.35%) |
Sep 28, 2020 | 31.55 | 33.22 | 31.50 | 32.53 | 4,003,290 | +2.10(+6.88%) |
Sep 25, 2020 | 29.00 | 30.67 | 28.71 | 30.44 | 3,316,274 | +0.96(+3.24%) |
Sep 24, 2020 | 29.28 | 30.75 | 28.38 | 29.48 | 3,762,084 | +0.15(+0.52%) |
Sep 23, 2020 | 31.66 | 32.30 | 29.32 | 29.33 | 3,712,361 | -1.94(-6.21%) |
Sep 22, 2020 | 32.24 | 32.81 | 30.71 | 31.27 | 3,131,616 | -0.99(-3.06%) |
Sep 21, 2020 | 32.48 | 32.82 | 31.09 | 32.26 | 4,666,562 | -2.30(-6.66%) |
Sep 18, 2020 | 35.64 | 35.69 | 34.20 | 34.56 | 2,126,514 | -0.88(-2.48%) |
Sep 17, 2020 | 35.22 | 36.01 | 34.62 | 35.44 | 2,747,000 | -1.13(-3.08%) |
Sep 16, 2020 | 35.95 | 37.79 | 35.95 | 36.57 | 2,778,301 | +0.75(+2.08%) |
Sep 15, 2020 | 36.88 | 37.02 | 35.65 | 35.82 | 2,079,538 | -0.44(-1.21%) |
Sep 14, 2020 | 35.17 | 36.86 | 35.16 | 36.26 | 2,591,930 | +1.85(+5.39%) |
Sep 11, 2020 | 34.74 | 34.92 | 33.62 | 34.41 | 1,972,631 | +0.02(+0.06%) |
Sep 10, 2020 | 36.54 | 36.87 | 34.16 | 34.39 | 2,547,536 | -1.56(-4.33%) |
Sep 09, 2020 | 35.58 | 36.65 | 35.15 | 35.95 | 2,416,858 | +1.35(+3.89%) |
Sep 08, 2020 | 36.06 | 36.06 | 34.28 | 34.60 | 3,439,749 | -2.65(-7.10%) |
Sep 04, 2020 | 38.87 | 38.92 | 35.34 | 37.25 | 5,022,233 | -0.32(-0.86%) |
Sep 03, 2020 | 40.14 | 40.87 | 36.78 | 37.57 | 5,463,492 | -2.41(-6.02%) |
Sep 02, 2020 | 38.52 | 40.25 | 38.06 | 39.98 | 4,299,792 | +1.75(+4.57%) |
Sep 01, 2020 | 37.58 | 38.40 | 37.07 | 38.23 | 2,172,454 | +0.48(+1.27%) |
Aug 31, 2020 | 39.06 | 39.06 | 37.75 | 37.75 | 2,832,150 | -1.36(-3.47%) |
Aug 28, 2020 | 38.93 | 39.22 | 38.06 | 39.11 | 2,733,671 | +0.83(+2.17%) |
Aug 27, 2020 | 36.82 | 38.78 | 36.82 | 38.28 | 3,717,619 | +1.53(+4.16%) |
Aug 26, 2020 | 37.02 | 37.03 | 36.33 | 36.75 | 1,657,616 | -0.29(-0.77%) |
Aug 25, 2020 | 37.26 | 37.35 | 36.34 | 37.04 | 2,109,725 | +0.48(+1.31%) |
Aug 24, 2020 | 35.44 | 36.57 | 34.96 | 36.56 | 2,236,336 | +1.81(+5.20%) |
Aug 21, 2020 | 34.81 | 35.33 | 34.42 | 34.75 | 1,326,637 | -0.24(-0.68%) |
Aug 20, 2020 | 34.16 | 35.20 | 33.95 | 34.99 | 1,936,190 | -0.12(-0.35%) |
Aug 19, 2020 | 35.77 | 36.22 | 34.84 | 35.12 | 2,228,161 | -0.48(-1.34%) |
Aug 18, 2020 | 36.19 | 36.30 | 35.25 | 35.59 | 2,443,043 | -0.52(-1.43%) |
Aug 17, 2020 | 36.37 | 36.61 | 36.03 | 36.11 | 1,911,284 | -0.43(-1.18%) |
Aug 14, 2020 | 36.13 | 37.12 | 35.92 | 36.54 | 1,716,474 | +0.10(+0.26%) |
Aug 13, 2020 | 36.68 | 37.25 | 36.09 | 36.44 | 2,742,488 | -0.59(-1.60%) |
Aug 12, 2020 | 38.28 | 38.33 | 36.41 | 37.04 | 2,982,276 | +0.19(+0.52%) |
Aug 11, 2020 | 37.79 | 38.57 | 36.60 | 36.84 | 5,464,555 | +0.39(+1.07%) |
Aug 10, 2020 | 37.00 | 37.00 | 36.18 | 36.45 | 3,398,403 | +0.08(+0.21%) |
Aug 07, 2020 | 34.70 | 36.42 | 34.43 | 36.38 | 2,786,954 | +1.33(+3.79%) |
Aug 06, 2020 | 34.82 | 35.24 | 34.37 | 35.05 | 1,908,969 | +0.19(+0.55%) |
Aug 05, 2020 | 34.15 | 35.09 | 34.14 | 34.86 | 3,159,472 | +1.32(+3.93%) |
Aug 04, 2020 | 33.42 | 33.81 | 33.10 | 33.54 | 1,692,033 | -0.06(-0.17%) |
Aug 03, 2020 | 33.78 | 34.01 | 33.17 | 33.60 | 1,995,068 | +0.19(+0.57%) |
Jul 31, 2020 | 33.84 | 33.84 | 32.10 | 33.41 | 3,489,162 | -0.10(-0.29%) |
Jul 30, 2020 | 33.14 | 33.66 | 32.28 | 33.50 | 3,202,344 | -1.16(-3.34%) |
Jul 29, 2020 | 32.77 | 34.73 | 32.77 | 34.66 | 2,811,357 | +1.90(+5.80%) |
Jul 28, 2020 | 32.45 | 33.25 | 32.27 | 32.76 | 1,989,540 | +0.04(+0.12%) |
Jul 27, 2020 | 32.82 | 32.82 | 31.55 | 32.72 | 2,393,966 | +0.05(+0.15%) |
Jul 24, 2020 | 32.97 | 33.32 | 32.46 | 32.67 | 2,421,404 | -0.63(-1.89%) |
Jul 23, 2020 | 33.39 | 33.91 | 32.59 | 33.30 | 2,822,543 | -0.16(-0.49%) |
Jul 22, 2020 | 32.56 | 33.57 | 32.49 | 33.46 | 2,962,052 | +0.47(+1.42%) |
Jul 21, 2020 | 32.64 | 33.51 | 32.55 | 33.00 | 3,443,883 | +0.97(+3.04%) |
Jul 20, 2020 | 31.79 | 32.38 | 31.48 | 32.02 | 2,681,436 | +0.00(+0.00%) |
Jul 17, 2020 | 32.29 | 32.33 | 31.46 | 32.02 | 2,708,547 | +0.02(+0.06%) |
Jul 16, 2020 | 31.71 | 32.55 | 31.42 | 32.00 | 3,544,484 | -0.46(-1.41%) |
Jul 15, 2020 | 32.48 | 32.69 | 31.54 | 32.46 | 6,249,351 | +1.63(+5.30%) |
Jul 14, 2020 | 29.63 | 30.94 | 29.24 | 30.83 | 5,280,371 | +0.84(+2.80%) |
Jul 13, 2020 | 31.36 | 31.80 | 29.79 | 29.99 | 6,693,222 | -0.53(-1.75%) |
Jul 10, 2020 | 28.66 | 30.56 | 28.65 | 30.52 | 6,066,857 | +1.69(+5.86%) |
Jul 09, 2020 | 30.31 | 30.43 | 27.88 | 28.83 | 5,903,610 | -1.52(-5.00%) |
Jul 08, 2020 | 29.78 | 30.52 | 29.32 | 30.35 | 4,918,572 | +0.73(+2.45%) |
Jul 07, 2020 | 30.68 | 30.82 | 29.39 | 29.62 | 4,491,595 | -1.70(-5.43%) |
Jul 06, 2020 | 31.73 | 32.17 | 31.03 | 31.32 | 4,597,032 | +1.18(+3.90%) |
Jul 02, 2020 | 31.59 | 32.00 | 29.97 | 30.15 | 5,561,660 | +0.05(+0.16%) |
Jul 01, 2020 | 30.07 | 30.73 | 29.53 | 30.10 | 4,669,464 | +0.21(+0.70%) |
Jun 30, 2020 | 28.44 | 30.31 | 28.40 | 29.89 | 5,199,635 | +1.28(+4.47%) |
Jun 29, 2020 | 28.40 | 28.77 | 27.47 | 28.61 | 4,317,765 | +0.89(+3.20%) |
Jun 26, 2020 | 29.49 | 29.93 | 27.70 | 27.72 | 11,065,851 | -3.10(-10.04%) |
Jun 25, 2020 | 28.62 | 30.92 | 28.57 | 30.82 | 8,542,889 | +1.85(+6.40%) |
Jun 24, 2020 | 31.33 | 31.35 | 28.30 | 28.96 | 10,375,893 | -3.38(-10.45%) |
Jun 23, 2020 | 33.11 | 33.46 | 32.23 | 32.35 | 5,108,485 | +0.34(+1.06%) |
Jun 22, 2020 | 31.49 | 32.33 | 30.87 | 32.01 | 4,620,012 | +0.23(+0.72%) |
Jun 19, 2020 | 34.35 | 34.53 | 31.20 | 31.78 | 7,476,145 | -1.14(-3.45%) |
Jun 18, 2020 | 32.15 | 33.38 | 32.00 | 32.91 | 3,748,765 | -0.17(-0.52%) |
Jun 17, 2020 | 34.37 | 34.46 | 32.90 | 33.08 | 4,807,363 | -1.07(-3.13%) |
Jun 16, 2020 | 36.29 | 36.31 | 32.31 | 34.15 | 9,455,696 | +1.61(+4.96%) |
Jun 15, 2020 | 28.56 | 32.88 | 28.39 | 32.54 | 8,671,223 | +1.05(+3.33%) |
Jun 12, 2020 | 32.01 | 32.18 | 29.26 | 31.49 | 10,342,315 | +2.48(+8.55%) |
Jun 11, 2020 | 32.24 | 33.56 | 28.99 | 29.01 | 15,569,692 | -8.00(-21.61%) |
Jun 10, 2020 | 40.10 | 40.20 | 36.98 | 37.01 | 8,809,384 | -3.29(-8.17%) |
Jun 09, 2020 | 39.90 | 41.16 | 39.25 | 40.30 | 5,608,901 | -1.99(-4.72%) |
Jun 08, 2020 | 42.71 | 42.71 | 40.87 | 42.29 | 8,073,848 | +1.86(+4.60%) |
Jun 05, 2020 | 41.80 | 41.99 | 39.73 | 40.43 | 10,467,022 | +3.94(+10.80%) |
Jun 04, 2020 | 35.78 | 36.53 | 34.66 | 36.49 | 7,905,682 | +0.73(+2.03%) |
Jun 03, 2020 | 34.48 | 36.05 | 34.16 | 35.76 | 11,048,802 | +3.05(+9.33%) |
Jun 02, 2020 | 32.70 | 33.23 | 32.17 | 32.71 | 4,668,692 | +0.81(+2.54%) |
Jun 01, 2020 | 31.01 | 32.28 | 30.61 | 31.90 | 4,053,515 | +1.10(+3.56%) |
May 29, 2020 | 30.58 | 31.54 | 29.84 | 30.80 | 6,319,407 | -0.66(-2.09%) |
May 28, 2020 | 32.92 | 33.02 | 31.12 | 31.46 | 5,533,182 | -0.68(-2.11%) |
May 27, 2020 | 32.38 | 32.50 | 30.00 | 32.14 | 9,501,445 | +2.50(+8.44%) |
May 26, 2020 | 28.95 | 30.24 | 28.91 | 29.64 | 9,492,315 | +3.10(+11.69%) |
May 22, 2020 | 26.52 | 26.56 | 25.70 | 26.54 | 3,802,103 | +0.18(+0.69%) |
May 21, 2020 | 26.53 | 27.08 | 25.91 | 26.36 | 4,090,074 | -0.39(-1.46%) |
May 20, 2020 | 26.40 | 27.13 | 26.35 | 26.75 | 5,597,281 | +1.57(+6.25%) |
May 19, 2020 | 26.38 | 26.86 | 25.17 | 25.17 | 5,613,424 | -1.46(-5.48%) |
May 18, 2020 | 25.33 | 27.08 | 25.33 | 26.63 | 11,425,061 | +3.51(+15.19%) |
May 15, 2020 | 22.58 | 23.29 | 22.06 | 23.12 | 6,157,078 | -0.19(-0.82%) |
May 14, 2020 | 21.06 | 23.32 | 20.24 | 23.31 | 12,364,442 | +1.36(+6.22%) |
May 13, 2020 | 23.46 | 23.48 | 21.48 | 21.95 | 11,311,871 | -1.92(-8.04%) |
May 12, 2020 | 26.66 | 26.69 | 23.86 | 23.87 | 7,610,518 | -2.33(-8.89%) |
May 11, 2020 | 26.52 | 26.90 | 25.80 | 26.19 | 4,459,814 | -1.16(-4.26%) |
May 08, 2020 | 27.14 | 27.52 | 26.64 | 27.36 | 4,819,986 | +1.40(+5.40%) |
May 07, 2020 | 25.09 | 27.03 | 25.09 | 25.96 | 6,552,318 | +1.75(+7.21%) |
May 06, 2020 | 26.01 | 26.19 | 24.14 | 24.21 | 4,636,900 | -1.15(-4.55%) |
May 05, 2020 | 26.44 | 26.68 | 25.29 | 25.36 | 5,894,664 | +0.22(+0.87%) |
May 04, 2020 | 24.48 | 25.24 | 23.72 | 25.14 | 5,598,170 | -0.24(-0.94%) |