Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.64 | 50.73 | 50.25 | 50.37 | 49,619,964 | -0.91(-1.77%) |
Apr 29, 2021 | 51.56 | 51.57 | 50.85 | 51.27 | 39,242,836 | -0.12(-0.24%) |
Apr 28, 2021 | 51.25 | 51.64 | 51.09 | 51.39 | 40,299,464 | +0.38(+0.75%) |
Apr 27, 2021 | 51.03 | 51.17 | 50.93 | 51.01 | 27,396,204 | -0.03(-0.05%) |
Apr 26, 2021 | 50.89 | 51.09 | 50.79 | 51.04 | 28,726,886 | +0.07(+0.13%) |
Apr 23, 2021 | 50.74 | 51.03 | 50.70 | 50.97 | 29,003,518 | +0.73(+1.45%) |
Apr 22, 2021 | 50.46 | 50.56 | 50.09 | 50.25 | 42,313,172 | -0.18(-0.35%) |
Apr 21, 2021 | 49.88 | 50.45 | 49.77 | 50.42 | 35,802,380 | +0.31(+0.61%) |
Apr 20, 2021 | 50.47 | 50.57 | 49.98 | 50.12 | 29,721,278 | -0.41(-0.81%) |
Apr 19, 2021 | 50.61 | 50.70 | 50.35 | 50.53 | 36,779,420 | -0.19(-0.37%) |
Apr 16, 2021 | 50.71 | 50.79 | 50.48 | 50.71 | 34,328,188 | +0.13(+0.26%) |
Apr 15, 2021 | 50.54 | 50.63 | 50.38 | 50.58 | 45,678,040 | +0.46(+0.91%) |
Apr 14, 2021 | 50.32 | 50.42 | 50.08 | 50.13 | 29,417,854 | +0.25(+0.51%) |
Apr 13, 2021 | 49.68 | 50.05 | 49.60 | 49.87 | 36,114,176 | +0.21(+0.41%) |
Apr 12, 2021 | 49.62 | 49.72 | 49.51 | 49.67 | 32,200,660 | -0.30(-0.60%) |
Apr 09, 2021 | 49.91 | 49.99 | 49.80 | 49.97 | 38,376,028 | -0.43(-0.85%) |
Apr 08, 2021 | 50.50 | 50.65 | 50.37 | 50.40 | 53,985,248 | +0.41(+0.82%) |
Apr 07, 2021 | 50.02 | 50.15 | 49.81 | 49.99 | 51,322,096 | -0.75(-1.47%) |
Apr 06, 2021 | 50.46 | 50.94 | 50.35 | 50.73 | 33,768,588 | +0.28(+0.55%) |
Apr 05, 2021 | 50.56 | 50.62 | 50.34 | 50.45 | 33,106,790 | +0.20(+0.39%) |
Apr 01, 2021 | 50.50 | 50.59 | 50.21 | 50.26 | 47,790,340 | +0.49(+0.97%) |
Mar 31, 2021 | 49.46 | 49.93 | 49.46 | 49.77 | 41,589,956 | +0.25(+0.51%) |
Mar 30, 2021 | 49.34 | 49.62 | 49.20 | 49.52 | 47,599,180 | +0.16(+0.32%) |
Mar 29, 2021 | 49.30 | 49.56 | 49.12 | 49.36 | 54,986,072 | -0.35(-0.69%) |
Mar 26, 2021 | 48.89 | 49.75 | 48.67 | 49.71 | 152,614,064 | +1.26(+2.60%) |
Mar 25, 2021 | 48.11 | 48.59 | 48.07 | 48.45 | 78,968,112 | +0.22(+0.46%) |
Mar 24, 2021 | 49.03 | 49.10 | 48.22 | 48.22 | 48,563,352 | -1.13(-2.29%) |
Mar 23, 2021 | 49.66 | 49.83 | 49.32 | 49.35 | 43,250,220 | -0.96(-1.91%) |
Mar 22, 2021 | 50.14 | 50.46 | 49.97 | 50.31 | 26,643,060 | -0.15(-0.30%) |
Mar 19, 2021 | 49.92 | 50.46 | 49.76 | 50.46 | 64,587,212 | +0.62(+1.24%) |
Mar 18, 2021 | 50.32 | 50.47 | 49.82 | 49.85 | 52,735,220 | -0.93(-1.84%) |
Mar 17, 2021 | 50.06 | 51.00 | 49.94 | 50.78 | 61,120,120 | +0.07(+0.13%) |
Mar 16, 2021 | 50.66 | 50.90 | 50.48 | 50.71 | 44,220,352 | +0.21(+0.43%) |
Mar 15, 2021 | 50.13 | 50.51 | 49.99 | 50.50 | 34,775,364 | +0.12(+0.24%) |
Mar 12, 2021 | 50.24 | 50.38 | 49.99 | 50.38 | 44,539,848 | -0.91(-1.78%) |
Mar 11, 2021 | 50.86 | 51.36 | 50.64 | 51.29 | 61,347,300 | +1.57(+3.15%) |
Mar 10, 2021 | 50.17 | 50.19 | 49.49 | 49.72 | 45,922,588 | -0.22(-0.45%) |
Mar 09, 2021 | 49.59 | 50.23 | 49.53 | 49.95 | 45,491,460 | +1.07(+2.20%) |
Mar 08, 2021 | 49.34 | 49.48 | 48.75 | 48.88 | 57,999,340 | -1.35(-2.69%) |
Mar 05, 2021 | 50.40 | 50.41 | 49.27 | 50.23 | 68,609,008 | +0.54(+1.09%) |
Mar 04, 2021 | 50.67 | 50.90 | 49.43 | 49.69 | 75,546,040 | -1.19(-2.33%) |
Mar 03, 2021 | 51.36 | 51.49 | 50.69 | 50.87 | 46,097,688 | -0.10(-0.20%) |
Mar 02, 2021 | 51.20 | 51.24 | 50.82 | 50.97 | 41,296,748 | -0.50(-0.98%) |
Mar 01, 2021 | 51.15 | 51.63 | 51.04 | 51.48 | 57,250,872 | +1.34(+2.68%) |
Feb 26, 2021 | 50.49 | 50.53 | 49.82 | 50.13 | 73,876,568 | -0.68(-1.34%) |
Feb 25, 2021 | 52.03 | 52.16 | 50.74 | 50.82 | 54,296,964 | -1.19(-2.28%) |
Feb 24, 2021 | 51.47 | 52.02 | 51.15 | 52.00 | 39,256,876 | -0.34(-0.64%) |
Feb 23, 2021 | 51.77 | 52.51 | 51.12 | 52.34 | 43,206,256 | +0.23(+0.45%) |
Feb 22, 2021 | 52.25 | 52.60 | 52.05 | 52.10 | 50,289,024 | -1.58(-2.94%) |
Feb 19, 2021 | 53.65 | 53.94 | 53.50 | 53.68 | 42,664,360 | +0.35(+0.65%) |
Feb 18, 2021 | 53.20 | 53.34 | 52.76 | 53.34 | 49,425,492 | -0.75(-1.38%) |
Feb 17, 2021 | 53.97 | 54.12 | 53.70 | 54.08 | 40,500,428 | +0.02(+0.03%) |
Feb 16, 2021 | 54.24 | 54.39 | 53.91 | 54.06 | 37,457,084 | +0.13(+0.24%) |
Feb 12, 2021 | 53.65 | 54.09 | 53.57 | 53.93 | 30,436,820 | +0.05(+0.09%) |
Feb 11, 2021 | 53.79 | 54.11 | 53.69 | 53.89 | 52,375,156 | +0.57(+1.07%) |
Feb 10, 2021 | 53.61 | 53.68 | 52.99 | 53.32 | 32,718,520 | +0.19(+0.35%) |
Feb 09, 2021 | 52.58 | 53.18 | 52.57 | 53.13 | 29,150,290 | +0.56(+1.07%) |
Feb 08, 2021 | 52.28 | 52.66 | 52.28 | 52.57 | 23,154,508 | +0.09(+0.18%) |
Feb 05, 2021 | 52.26 | 52.50 | 52.07 | 52.48 | 25,980,552 | +0.45(+0.86%) |
Feb 04, 2021 | 51.95 | 52.07 | 51.64 | 52.03 | 43,040,928 | +0.02(+0.04%) |
Feb 03, 2021 | 52.09 | 52.21 | 51.85 | 52.01 | 34,683,820 | +0.26(+0.50%) |
Feb 02, 2021 | 51.83 | 51.86 | 51.59 | 51.75 | 35,550,916 | +0.66(+1.30%) |
Feb 01, 2021 | 50.78 | 51.18 | 50.54 | 51.09 | 55,112,404 | +1.34(+2.70%) |
Jan 29, 2021 | 50.13 | 50.25 | 49.50 | 49.74 | 61,792,308 | -1.27(-2.49%) |
Jan 28, 2021 | 50.56 | 51.20 | 50.43 | 51.01 | 40,780,548 | +0.35(+0.70%) |
Jan 27, 2021 | 51.00 | 51.21 | 50.62 | 50.66 | 48,521,368 | -1.45(-2.78%) |
Jan 26, 2021 | 52.06 | 52.19 | 51.81 | 52.10 | 34,597,180 | -0.38(-0.73%) |
Jan 25, 2021 | 52.67 | 52.76 | 51.98 | 52.49 | 54,435,200 | +0.39(+0.75%) |
Jan 22, 2021 | 51.82 | 52.21 | 51.76 | 52.09 | 51,682,136 | -0.46(-0.87%) |
Jan 21, 2021 | 52.64 | 52.67 | 52.36 | 52.55 | 33,712,664 | +0.09(+0.18%) |
Jan 20, 2021 | 52.44 | 52.50 | 52.21 | 52.46 | 41,593,224 | +0.91(+1.76%) |
Jan 19, 2021 | 51.79 | 51.81 | 51.43 | 51.55 | 54,044,924 | +0.84(+1.66%) |
Jan 15, 2021 | 50.91 | 51.01 | 50.58 | 50.71 | 62,715,156 | -0.73(-1.41%) |
Jan 14, 2021 | 51.53 | 51.77 | 51.38 | 51.44 | 41,618,008 | +0.48(+0.93%) |
Jan 13, 2021 | 50.95 | 51.22 | 50.65 | 50.97 | 35,965,076 | +0.11(+0.22%) |
Jan 12, 2021 | 50.68 | 50.95 | 50.54 | 50.85 | 50,979,968 | +0.49(+0.98%) |
Jan 11, 2021 | 50.38 | 50.67 | 50.30 | 50.36 | 43,743,292 | -0.69(-1.35%) |
Jan 08, 2021 | 50.62 | 51.08 | 50.33 | 51.05 | 81,476,032 | +1.32(+2.65%) |
Jan 07, 2021 | 49.53 | 49.73 | 49.29 | 49.73 | 43,960,412 | +0.47(+0.95%) |
Jan 06, 2021 | 49.31 | 49.86 | 49.14 | 49.27 | 60,463,056 | -0.42(-0.85%) |
Jan 05, 2021 | 48.98 | 49.71 | 48.98 | 49.69 | 57,180,440 | +1.17(+2.40%) |
Jan 04, 2021 | 49.10 | 49.28 | 48.36 | 48.52 | 51,654,388 | +0.31(+0.64%) |
Dec 31, 2020 | 48.21 | 48.21 | 48.21 | 38,320,976 | -0.03(-0.06%) | |
Dec 30, 2020 | 48.18 | 48.41 | 48.14 | 48.24 | 38,320,976 | +0.63(+1.33%) |
Dec 29, 2020 | 47.33 | 47.64 | 47.28 | 47.61 | 44,973,320 | +0.70(+1.49%) |
Dec 28, 2020 | 47.00 | 47.07 | 46.79 | 46.91 | 28,834,792 | +0.13(+0.28%) |
Dec 24, 2020 | 46.85 | 46.96 | 46.52 | 46.78 | 22,172,452 | -0.21(-0.44%) |
Dec 23, 2020 | 46.95 | 47.08 | 46.89 | 46.98 | 39,051,544 | +0.48(+1.02%) |
Dec 22, 2020 | 46.76 | 46.80 | 46.44 | 46.51 | 37,756,256 | -0.37(-0.80%) |
Dec 21, 2020 | 46.52 | 47.07 | 46.51 | 46.88 | 52,040,060 | -0.70(-1.47%) |
Dec 18, 2020 | 47.54 | 47.61 | 47.38 | 47.58 | 51,080,480 | -0.06(-0.12%) |
Dec 17, 2020 | 47.63 | 47.69 | 47.48 | 47.63 | 38,928,524 | +0.31(+0.65%) |
Dec 16, 2020 | 47.20 | 47.40 | 47.09 | 47.33 | 40,839,364 | +0.22(+0.48%) |
Dec 15, 2020 | 46.80 | 47.13 | 46.67 | 47.10 | 42,166,312 | +0.50(+1.08%) |
Dec 14, 2020 | 46.95 | 46.98 | 46.57 | 46.60 | 36,873,992 | -0.24(-0.52%) |
Dec 11, 2020 | 46.88 | 47.02 | 46.76 | 46.84 | 41,182,976 | -0.33(-0.70%) |
Dec 10, 2020 | 46.52 | 47.23 | 46.49 | 47.17 | 39,012,728 | +0.60(+1.29%) |
Dec 09, 2020 | 47.13 | 47.13 | 46.35 | 46.57 | 44,131,332 | -0.41(-0.87%) |
Dec 08, 2020 | 46.91 | 46.98 | 46.76 | 46.98 | 30,999,208 | +0.02(+0.04%) |
Dec 07, 2020 | 46.90 | 47.09 | 46.78 | 46.96 | 46,683,656 | +0.00(+0.00%) |
Dec 04, 2020 | 46.84 | 46.99 | 46.76 | 46.96 | 45,726,884 | +0.48(+1.03%) |
Dec 03, 2020 | 46.39 | 46.71 | 46.35 | 46.48 | 66,491,264 | +0.53(+1.15%) |
Dec 02, 2020 | 45.82 | 46.05 | 45.64 | 45.96 | 46,371,452 | +0.06(+0.14%) |
Dec 01, 2020 | 45.80 | 46.07 | 45.58 | 45.89 | 54,546,768 | +0.89(+1.97%) |
Nov 30, 2020 | 45.54 | 45.54 | 44.99 | 45.00 | 65,639,660 | -1.21(-2.62%) |
Nov 27, 2020 | 46.13 | 46.33 | 46.09 | 46.21 | 29,278,836 | +0.43(+0.95%) |
Nov 25, 2020 | 45.62 | 45.81 | 45.49 | 45.78 | 51,278,432 | -0.26(-0.56%) |
Nov 24, 2020 | 45.81 | 46.07 | 45.57 | 46.04 | 42,526,548 | +0.61(+1.34%) |
Nov 23, 2020 | 45.79 | 45.81 | 45.33 | 45.43 | 42,206,584 | +0.12(+0.26%) |
Nov 20, 2020 | 45.16 | 45.44 | 45.12 | 45.31 | 38,180,088 | +0.25(+0.55%) |
Nov 19, 2020 | 44.77 | 45.12 | 44.68 | 45.06 | 29,799,534 | +0.07(+0.16%) |
Nov 18, 2020 | 45.34 | 45.35 | 44.98 | 44.99 | 35,020,920 | -0.16(-0.35%) |
Nov 17, 2020 | 44.91 | 45.26 | 44.85 | 45.14 | 37,531,020 | -0.05(-0.10%) |
Nov 16, 2020 | 45.12 | 45.34 | 45.03 | 45.19 | 68,825,064 | +0.55(+1.24%) |
Nov 13, 2020 | 44.55 | 44.66 | 44.32 | 44.63 | 52,145,420 | +0.62(+1.41%) |
Nov 12, 2020 | 44.46 | 44.62 | 43.91 | 44.02 | 44,711,004 | -0.33(-0.75%) |
Nov 11, 2020 | 43.99 | 44.42 | 43.92 | 44.35 | 50,100,056 | +0.29(+0.65%) |
Nov 10, 2020 | 44.39 | 44.51 | 43.87 | 44.06 | 74,396,368 | -0.51(-1.14%) |
Nov 09, 2020 | 45.70 | 45.74 | 44.55 | 44.57 | 81,087,568 | +0.30(+0.69%) |
Nov 06, 2020 | 44.03 | 44.43 | 43.91 | 44.27 | 62,101,196 | +0.20(+0.46%) |
Nov 05, 2020 | 44.06 | 44.25 | 43.69 | 44.06 | 84,487,200 | +0.74(+1.71%) |
Nov 04, 2020 | 42.57 | 43.49 | 42.48 | 43.32 | 87,812,856 | +1.32(+3.14%) |
Nov 03, 2020 | 41.89 | 42.11 | 41.73 | 42.00 | 53,852,556 | +0.18(+0.44%) |
Nov 02, 2020 | 41.73 | 41.84 | 41.49 | 41.82 | 55,223,216 | +0.53(+1.27%) |
Oct 30, 2020 | 41.42 | 41.49 | 41.01 | 41.29 | 71,631,976 | -0.47(-1.13%) |
Oct 29, 2020 | 41.50 | 41.90 | 41.36 | 41.76 | 48,469,176 | +0.42(+1.01%) |
Oct 28, 2020 | 41.73 | 41.79 | 41.31 | 41.35 | 72,595,992 | -1.06(-2.50%) |
Oct 27, 2020 | 42.34 | 42.53 | 42.20 | 42.41 | 45,291,420 | +0.18(+0.44%) |
Oct 26, 2020 | 42.27 | 42.52 | 41.88 | 42.22 | 58,009,396 | -0.55(-1.30%) |
Oct 23, 2020 | 42.57 | 42.78 | 42.36 | 42.78 | 39,989,096 | +0.25(+0.59%) |
Oct 22, 2020 | 42.61 | 42.64 | 42.32 | 42.53 | 45,351,472 | -0.01(-0.02%) |
Oct 21, 2020 | 42.48 | 42.77 | 42.43 | 42.54 | 46,461,520 | +0.12(+0.28%) |
Oct 20, 2020 | 42.22 | 42.64 | 42.20 | 42.42 | 55,905,628 | +0.46(+1.10%) |
Oct 19, 2020 | 42.21 | 42.38 | 41.87 | 41.96 | 33,424,306 | -0.12(-0.29%) |
Oct 16, 2020 | 42.08 | 42.20 | 41.94 | 42.08 | 34,228,464 | +0.15(+0.35%) |
Oct 15, 2020 | 41.62 | 41.97 | 41.58 | 41.93 | 44,523,420 | -0.30(-0.72%) |
Oct 14, 2020 | 42.50 | 42.61 | 42.22 | 42.23 | 45,802,316 | -0.29(-0.67%) |
Oct 13, 2020 | 42.55 | 42.58 | 42.30 | 42.52 | 38,530,868 | -0.18(-0.41%) |
Oct 12, 2020 | 42.56 | 42.80 | 42.46 | 42.70 | 43,351,628 | +0.37(+0.87%) |
Oct 09, 2020 | 42.14 | 42.44 | 42.02 | 42.33 | 34,543,120 | +0.29(+0.68%) |
Oct 08, 2020 | 41.85 | 42.09 | 41.51 | 42.04 | 32,126,290 | +0.34(+0.82%) |
Oct 07, 2020 | 41.62 | 41.83 | 41.50 | 41.70 | 49,473,592 | +0.45(+1.10%) |
Oct 06, 2020 | 41.30 | 41.56 | 41.11 | 41.25 | 47,058,068 | +0.07(+0.18%) |
Oct 05, 2020 | 40.85 | 41.17 | 40.85 | 41.17 | 39,044,280 | +0.54(+1.34%) |
Oct 02, 2020 | 40.48 | 40.98 | 40.43 | 40.63 | 35,349,688 | -0.47(-1.15%) |
Oct 01, 2020 | 41.02 | 41.13 | 40.78 | 41.10 | 55,786,236 | +0.38(+0.93%) |
Sep 30, 2020 | 40.39 | 40.83 | 40.36 | 40.72 | 52,703,300 | +0.65(+1.61%) |
Sep 29, 2020 | 39.98 | 40.20 | 39.94 | 40.07 | 27,430,370 | -0.03(-0.07%) |
Sep 28, 2020 | 40.18 | 40.27 | 39.91 | 40.10 | 49,297,512 | +0.44(+1.12%) |
Sep 25, 2020 | 39.29 | 39.68 | 39.06 | 39.66 | 47,821,856 | +0.04(+0.09%) |
Sep 24, 2020 | 39.25 | 39.90 | 39.19 | 39.62 | 50,342,836 | -0.18(-0.46%) |
Sep 23, 2020 | 40.31 | 40.39 | 39.77 | 39.80 | 44,189,828 | -0.63(-1.55%) |
Sep 22, 2020 | 40.59 | 40.61 | 40.10 | 40.43 | 48,598,808 | -0.30(-0.75%) |
Sep 21, 2020 | 40.42 | 40.77 | 40.07 | 40.74 | 46,453,156 | -0.38(-0.92%) |
Sep 18, 2020 | 41.48 | 41.51 | 41.05 | 41.12 | 37,107,588 | -0.32(-0.78%) |
Sep 17, 2020 | 41.11 | 41.50 | 41.08 | 41.44 | 41,396,084 | -0.17(-0.40%) |
Sep 16, 2020 | 41.79 | 41.93 | 41.59 | 41.61 | 41,340,416 | -0.06(-0.13%) |
Sep 15, 2020 | 41.73 | 41.77 | 41.58 | 41.66 | 33,065,442 | +0.43(+1.05%) |
Sep 14, 2020 | 41.11 | 41.29 | 41.04 | 41.23 | 42,111,800 | +0.66(+1.62%) |
Sep 11, 2020 | 40.74 | 40.87 | 40.37 | 40.57 | 53,490,344 | +0.39(+0.97%) |
Sep 10, 2020 | 40.89 | 40.94 | 40.18 | 40.18 | 58,769,084 | -0.66(-1.61%) |
Sep 09, 2020 | 40.65 | 40.92 | 40.54 | 40.84 | 53,067,824 | +0.60(+1.49%) |
Sep 08, 2020 | 40.23 | 40.60 | 40.11 | 40.24 | 54,194,864 | -0.71(-1.74%) |
Sep 04, 2020 | 41.02 | 41.24 | 40.25 | 40.95 | 67,441,056 | +0.02(+0.05%) |
Sep 03, 2020 | 41.50 | 41.51 | 40.67 | 40.93 | 89,254,176 | -0.79(-1.90%) |
Sep 02, 2020 | 41.89 | 41.90 | 41.36 | 41.73 | 54,830,436 | -0.11(-0.27%) |
Sep 01, 2020 | 41.52 | 41.86 | 41.48 | 41.84 | 37,044,420 | +0.70(+1.71%) |
Aug 31, 2020 | 41.29 | 41.30 | 40.87 | 41.13 | 57,159,120 | -0.93(-2.22%) |
Aug 28, 2020 | 41.78 | 42.08 | 41.67 | 42.07 | 26,151,102 | +0.54(+1.31%) |
Aug 27, 2020 | 41.98 | 41.98 | 41.35 | 41.52 | 34,592,216 | -0.35(-0.84%) |
Aug 26, 2020 | 41.77 | 41.92 | 41.71 | 41.87 | 34,070,136 | +0.11(+0.27%) |
Aug 25, 2020 | 41.49 | 41.80 | 41.39 | 41.76 | 29,893,706 | +0.42(+1.01%) |
Aug 24, 2020 | 41.50 | 41.53 | 41.19 | 41.35 | 28,776,774 | +0.45(+1.11%) |
Aug 21, 2020 | 40.62 | 40.91 | 40.44 | 40.89 | 37,527,276 | +0.20(+0.50%) |
Aug 20, 2020 | 40.14 | 40.70 | 40.05 | 40.69 | 41,578,376 | -0.13(-0.32%) |
Aug 19, 2020 | 41.20 | 41.21 | 40.81 | 40.82 | 30,738,538 | -0.51(-1.23%) |
Aug 18, 2020 | 41.37 | 41.44 | 41.06 | 41.33 | 37,318,120 | -0.05(-0.11%) |
Aug 17, 2020 | 41.16 | 41.39 | 41.09 | 41.37 | 28,609,710 | +0.52(+1.27%) |
Aug 14, 2020 | 40.83 | 40.92 | 40.77 | 40.86 | 26,629,800 | -0.07(-0.18%) |
Aug 13, 2020 | 41.01 | 41.07 | 40.76 | 40.93 | 28,703,552 | -0.12(-0.29%) |
Aug 12, 2020 | 40.92 | 41.17 | 40.83 | 41.05 | 33,285,336 | +0.54(+1.35%) |
Aug 11, 2020 | 40.89 | 40.96 | 40.46 | 40.51 | 36,991,944 | -0.11(-0.27%) |
Aug 10, 2020 | 40.58 | 40.70 | 40.30 | 40.62 | 29,196,978 | +0.10(+0.25%) |
Aug 07, 2020 | 40.63 | 40.77 | 40.30 | 40.52 | 38,719,532 | -0.85(-2.05%) |
Aug 06, 2020 | 41.12 | 41.38 | 40.97 | 41.37 | 36,298,700 | +0.13(+0.31%) |
Aug 05, 2020 | 41.15 | 41.42 | 41.13 | 41.24 | 39,814,660 | +0.44(+1.09%) |
Aug 04, 2020 | 40.43 | 40.79 | 40.42 | 40.79 | 43,958,036 | +0.54(+1.33%) |
Aug 03, 2020 | 40.13 | 40.35 | 40.09 | 40.26 | 33,137,264 | +0.28(+0.69%) |
Jul 31, 2020 | 40.29 | 40.30 | 39.68 | 39.98 | 67,628,272 | -0.28(-0.69%) |
Jul 30, 2020 | 40.29 | 40.41 | 39.89 | 40.26 | 51,865,204 | -0.52(-1.27%) |
Jul 29, 2020 | 40.50 | 40.89 | 40.50 | 40.77 | 40,960,664 | +0.65(+1.61%) |
Jul 28, 2020 | 40.39 | 40.43 | 40.08 | 40.13 | 33,803,564 | -0.33(-0.82%) |
Jul 27, 2020 | 40.12 | 40.49 | 40.00 | 40.46 | 42,349,296 | +0.62(+1.55%) |
Jul 24, 2020 | 39.45 | 39.84 | 39.37 | 39.84 | 32,683,546 | -0.04(-0.09%) |
Jul 23, 2020 | 40.17 | 40.33 | 39.68 | 39.88 | 42,492,284 | -0.32(-0.80%) |
Jul 22, 2020 | 40.37 | 40.37 | 39.98 | 40.20 | 33,817,732 | -0.18(-0.43%) |
Jul 21, 2020 | 40.64 | 40.65 | 40.36 | 40.38 | 48,099,984 | +0.37(+0.92%) |
Jul 20, 2020 | 39.72 | 40.05 | 39.61 | 40.01 | 25,244,886 | +0.51(+1.29%) |
Jul 17, 2020 | 39.56 | 39.58 | 39.30 | 39.50 | 44,299,880 | +0.22(+0.56%) |
Jul 16, 2020 | 39.08 | 39.32 | 39.01 | 39.28 | 39,534,576 | -0.56(-1.41%) |
Jul 15, 2020 | 39.96 | 40.04 | 39.68 | 39.84 | 52,306,492 | +0.12(+0.30%) |
Jul 14, 2020 | 39.20 | 39.83 | 39.11 | 39.72 | 61,207,360 | +0.06(+0.14%) |
Jul 13, 2020 | 40.21 | 40.50 | 39.59 | 39.67 | 50,933,660 | -0.27(-0.67%) |
Jul 10, 2020 | 39.92 | 39.99 | 39.67 | 39.93 | 49,043,456 | -0.26(-0.64%) |
Jul 09, 2020 | 40.54 | 40.60 | 39.83 | 40.19 | 70,327,264 | +0.00(+0.00%) |
Jul 08, 2020 | 39.71 | 40.19 | 39.66 | 40.19 | 45,777,796 | +1.02(+2.59%) |
Jul 07, 2020 | 39.33 | 39.60 | 39.15 | 39.18 | 36,819,208 | -0.67(-1.67%) |
Jul 06, 2020 | 39.51 | 39.85 | 39.51 | 39.84 | 74,862,600 | +1.64(+4.30%) |
Jul 02, 2020 | 38.15 | 38.42 | 38.03 | 38.20 | 45,736,956 | +0.85(+2.28%) |
Jul 01, 2020 | 37.13 | 37.48 | 37.11 | 37.35 | 56,051,644 | +0.42(+1.13%) |
Jun 30, 2020 | 36.99 | 37.02 | 36.71 | 36.93 | 73,244,576 | -0.12(-0.32%) |
Jun 29, 2020 | 36.90 | 37.07 | 36.68 | 37.05 | 37,571,208 | +0.17(+0.45%) |
Jun 26, 2020 | 37.23 | 37.25 | 36.72 | 36.89 | 58,363,636 | -0.45(-1.21%) |
Jun 25, 2020 | 37.05 | 37.35 | 36.92 | 37.34 | 52,189,120 | +0.16(+0.42%) |
Jun 24, 2020 | 37.52 | 37.64 | 36.92 | 37.18 | 55,384,696 | -0.50(-1.32%) |
Jun 23, 2020 | 37.76 | 37.92 | 37.64 | 37.68 | 35,727,264 | +0.36(+0.97%) |
Jun 22, 2020 | 37.12 | 37.40 | 37.03 | 37.32 | 42,254,828 | +0.45(+1.23%) |
Jun 19, 2020 | 37.38 | 37.39 | 36.74 | 36.87 | 78,405,880 | -0.01(-0.02%) |
Jun 18, 2020 | 36.77 | 37.02 | 36.76 | 36.88 | 52,115,580 | +0.02(+0.05%) |
Jun 17, 2020 | 36.82 | 37.04 | 36.75 | 36.86 | 66,560,052 | +0.35(+0.96%) |
Jun 16, 2020 | 37.19 | 37.19 | 36.25 | 36.51 | 86,229,696 | +0.23(+0.64%) |
Jun 15, 2020 | 35.67 | 36.49 | 35.56 | 36.28 | 83,232,600 | -0.33(-0.91%) |
Jun 12, 2020 | 36.75 | 36.82 | 36.07 | 36.61 | 80,351,464 | +0.76(+2.13%) |
Jun 11, 2020 | 36.60 | 36.80 | 35.80 | 35.85 | 99,401,304 | -1.97(-5.22%) |
Jun 10, 2020 | 37.66 | 37.93 | 37.34 | 37.82 | 88,401,736 | +0.28(+0.73%) |
Jun 09, 2020 | 37.26 | 37.63 | 37.12 | 37.55 | 48,340,576 | -0.26(-0.68%) |
Jun 08, 2020 | 37.46 | 37.82 | 37.24 | 37.80 | 43,319,700 | +0.23(+0.61%) |
Jun 05, 2020 | 37.55 | 37.79 | 37.48 | 37.57 | 57,141,512 | +0.96(+2.63%) |
Jun 04, 2020 | 36.65 | 36.89 | 36.43 | 36.61 | 55,509,468 | -0.52(-1.41%) |
Jun 03, 2020 | 36.77 | 37.21 | 36.72 | 37.13 | 66,180,428 | +0.84(+2.33%) |
Jun 02, 2020 | 35.87 | 36.33 | 35.79 | 36.29 | 58,818,164 | +0.84(+2.38%) |
Jun 01, 2020 | 34.97 | 35.47 | 34.90 | 35.44 | 53,756,996 | +0.80(+2.31%) |
May 29, 2020 | 34.30 | 34.71 | 34.06 | 34.64 | 69,418,448 | +0.59(+1.73%) |
May 28, 2020 | 34.41 | 34.57 | 34.04 | 34.06 | 58,152,392 | -0.24(-0.70%) |
May 27, 2020 | 34.34 | 34.37 | 33.89 | 34.30 | 51,385,228 | +0.11(+0.32%) |
May 26, 2020 | 34.51 | 34.64 | 34.15 | 34.19 | 59,366,868 | +0.73(+2.20%) |
May 22, 2020 | 33.62 | 33.62 | 33.34 | 33.45 | 51,573,068 | -0.71(-2.07%) |
May 21, 2020 | 34.34 | 34.46 | 33.99 | 34.16 | 46,660,916 | -0.39(-1.14%) |
May 20, 2020 | 34.64 | 34.81 | 34.36 | 34.55 | 46,983,256 | +0.45(+1.32%) |
May 19, 2020 | 34.32 | 34.49 | 34.08 | 34.10 | 39,372,392 | -0.28(-0.80%) |
May 18, 2020 | 33.90 | 34.45 | 33.88 | 34.38 | 51,718,192 | +1.29(+3.91%) |
May 15, 2020 | 33.02 | 33.24 | 32.91 | 33.08 | 44,000,724 | -0.46(-1.37%) |
May 14, 2020 | 32.77 | 33.60 | 32.65 | 33.54 | 63,855,812 | +0.13(+0.38%) |
May 13, 2020 | 33.85 | 33.93 | 33.19 | 33.41 | 59,900,672 | -0.06(-0.19%) |
May 12, 2020 | 33.88 | 34.12 | 33.47 | 33.48 | 54,059,668 | -0.13(-0.38%) |
May 11, 2020 | 33.62 | 33.83 | 33.57 | 33.61 | 33,818,308 | -0.22(-0.65%) |
May 08, 2020 | 33.55 | 33.93 | 33.52 | 33.83 | 66,012,796 | +0.70(+2.11%) |
May 07, 2020 | 33.17 | 33.28 | 32.97 | 33.13 | 40,170,816 | +0.27(+0.81%) |
May 06, 2020 | 33.17 | 33.20 | 32.84 | 32.86 | 39,843,244 | -0.10(-0.31%) |
May 05, 2020 | 33.11 | 33.28 | 32.93 | 32.96 | 45,492,908 | +0.18(+0.56%) |
May 04, 2020 | 32.56 | 32.82 | 32.43 | 32.78 | 40,334,584 | +0.35(+1.08%) |