Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.20 | 36.67 | 35.89 | 36.31 | 3,576,600 | -0.08(-0.22%) |
Apr 29, 2021 | 35.23 | 36.48 | 34.71 | 36.39 | 7,215,133 | +1.27(+3.62%) |
Apr 28, 2021 | 35.55 | 35.69 | 35.06 | 35.12 | 5,483,429 | -0.18(-0.51%) |
Apr 27, 2021 | 35.15 | 35.40 | 34.94 | 35.30 | 2,976,015 | +0.17(+0.48%) |
Apr 26, 2021 | 35.26 | 35.73 | 34.98 | 35.13 | 3,718,670 | -0.01(-0.03%) |
Apr 23, 2021 | 35.43 | 35.48 | 35.09 | 35.14 | 3,487,000 | -0.31(-0.87%) |
Apr 22, 2021 | 35.36 | 35.96 | 35.16 | 35.45 | 3,124,577 | +0.07(+0.20%) |
Apr 21, 2021 | 34.27 | 35.62 | 33.89 | 35.38 | 4,280,989 | +0.72(+2.08%) |
Apr 20, 2021 | 34.51 | 34.98 | 34.34 | 34.66 | 3,697,598 | -0.10(-0.29%) |
Apr 19, 2021 | 34.40 | 34.96 | 34.40 | 34.76 | 3,600,003 | +0.36(+1.05%) |
Apr 16, 2021 | 33.70 | 34.47 | 33.59 | 34.40 | 2,968,700 | +0.81(+2.41%) |
Apr 15, 2021 | 33.01 | 33.82 | 33.01 | 33.59 | 2,614,692 | +0.78(+2.38%) |
Apr 14, 2021 | 33.47 | 33.66 | 32.81 | 32.81 | 3,156,299 | -0.44(-1.32%) |
Apr 13, 2021 | 32.75 | 33.28 | 32.66 | 33.25 | 2,303,900 | +0.64(+1.96%) |
Apr 12, 2021 | 32.70 | 32.78 | 32.49 | 32.61 | 2,520,395 | -0.12(-0.37%) |
Apr 09, 2021 | 32.26 | 32.91 | 32.25 | 32.73 | 5,324,300 | -0.51(-1.53%) |
Apr 08, 2021 | 32.87 | 33.30 | 32.75 | 33.24 | 3,290,059 | +0.53(+1.62%) |
Apr 07, 2021 | 32.70 | 32.85 | 32.33 | 32.71 | 2,596,447 | +0.02(+0.06%) |
Apr 06, 2021 | 32.24 | 32.95 | 32.10 | 32.69 | 2,226,395 | +0.48(+1.49%) |
Apr 05, 2021 | 32.30 | 32.39 | 31.76 | 32.21 | 4,000,452 | +0.13(+0.41%) |
Apr 01, 2021 | 32.45 | 32.85 | 31.82 | 32.08 | 6,206,800 | -0.45(-1.38%) |
Mar 31, 2021 | 33.28 | 33.28 | 32.47 | 32.53 | 4,621,718 | -0.47(-1.42%) |
Mar 30, 2021 | 32.88 | 33.15 | 32.69 | 33.00 | 2,008,960 | -0.05(-0.15%) |
Mar 29, 2021 | 33.01 | 33.50 | 32.49 | 33.05 | 3,758,597 | -0.10(-0.30%) |
Mar 26, 2021 | 33.58 | 33.93 | 32.83 | 33.15 | 3,176,400 | -0.43(-1.28%) |
Mar 25, 2021 | 33.96 | 33.96 | 33.30 | 33.58 | 4,588,703 | -0.43(-1.26%) |
Mar 24, 2021 | 34.68 | 34.90 | 34.01 | 34.01 | 2,633,286 | -0.68(-1.96%) |
Mar 23, 2021 | 34.94 | 35.45 | 34.50 | 34.69 | 3,480,885 | -0.17(-0.49%) |
Mar 22, 2021 | 34.64 | 35.33 | 34.43 | 34.86 | 3,334,521 | +0.59(+1.72%) |
Mar 19, 2021 | 33.71 | 34.44 | 33.66 | 34.27 | 8,970,700 | +0.48(+1.42%) |
Mar 18, 2021 | 34.05 | 34.60 | 33.75 | 33.79 | 3,639,066 | -0.85(-2.45%) |
Mar 17, 2021 | 34.55 | 34.74 | 33.87 | 34.64 | 4,268,594 | -0.21(-0.60%) |
Mar 16, 2021 | 35.08 | 35.34 | 34.54 | 34.85 | 2,711,182 | +0.02(+0.06%) |
Mar 15, 2021 | 34.60 | 35.08 | 34.41 | 34.83 | 4,030,770 | +0.43(+1.25%) |
Mar 12, 2021 | 34.11 | 34.40 | 33.62 | 34.40 | 2,740,700 | +0.20(+0.58%) |
Mar 11, 2021 | 34.37 | 34.57 | 33.95 | 34.20 | 3,439,916 | +0.16(+0.47%) |
Mar 10, 2021 | 33.90 | 34.58 | 33.81 | 34.04 | 3,199,771 | +0.44(+1.31%) |
Mar 09, 2021 | 32.91 | 34.05 | 32.69 | 33.60 | 4,329,272 | +1.11(+3.42%) |
Mar 08, 2021 | 33.20 | 33.64 | 32.35 | 32.49 | 4,779,955 | -0.60(-1.81%) |
Mar 05, 2021 | 32.49 | 33.28 | 32.10 | 33.09 | 4,219,700 | +0.67(+2.07%) |
Mar 04, 2021 | 32.77 | 33.14 | 32.20 | 32.42 | 4,242,896 | -0.37(-1.13%) |
Mar 03, 2021 | 33.38 | 33.50 | 32.79 | 32.79 | 3,396,053 | -0.71(-2.12%) |
Mar 02, 2021 | 33.74 | 34.13 | 33.27 | 33.50 | 2,241,620 | -0.19(-0.56%) |
Mar 01, 2021 | 34.19 | 34.23 | 33.66 | 33.69 | 3,553,732 | +0.08(+0.24%) |
Feb 26, 2021 | 33.34 | 34.03 | 33.12 | 33.61 | 4,526,400 | +0.51(+1.54%) |
Feb 25, 2021 | 33.81 | 34.12 | 33.08 | 33.10 | 3,790,870 | -0.70(-2.07%) |
Feb 24, 2021 | 33.30 | 33.88 | 33.30 | 33.80 | 4,189,131 | +0.28(+0.84%) |
Feb 23, 2021 | 32.92 | 33.58 | 32.47 | 33.52 | 5,620,983 | +0.35(+1.06%) |
Feb 22, 2021 | 33.48 | 34.04 | 33.15 | 33.17 | 3,607,765 | -0.66(-1.95%) |
Feb 19, 2021 | 34.18 | 34.50 | 33.67 | 33.83 | 5,169,800 | -0.28(-0.82%) |
Feb 18, 2021 | 34.05 | 34.33 | 33.76 | 34.11 | 3,641,082 | +0.06(+0.18%) |
Feb 17, 2021 | 33.75 | 34.38 | 33.01 | 34.05 | 6,077,220 | +0.19(+0.56%) |
Feb 16, 2021 | 34.50 | 34.64 | 33.15 | 33.86 | 6,679,228 | -0.74(-2.14%) |
Feb 12, 2021 | 34.47 | 34.96 | 33.99 | 34.60 | 5,702,300 | -0.05(-0.14%) |
Feb 11, 2021 | 37.64 | 37.79 | 34.52 | 34.65 | 14,359,911 | -3.18(-8.41%) |
Feb 10, 2021 | 37.80 | 37.94 | 37.03 | 37.83 | 3,908,065 | +0.59(+1.58%) |
Feb 09, 2021 | 37.01 | 37.30 | 36.78 | 37.24 | 3,976,533 | +0.29(+0.78%) |
Feb 08, 2021 | 37.01 | 37.40 | 36.83 | 36.95 | 5,416,165 | +0.08(+0.22%) |
Feb 05, 2021 | 36.98 | 37.44 | 36.87 | 36.87 | 2,454,400 | +0.06(+0.16%) |
Feb 04, 2021 | 36.68 | 37.00 | 36.56 | 36.81 | 2,971,274 | +0.41(+1.13%) |
Feb 03, 2021 | 36.67 | 37.12 | 36.12 | 36.40 | 3,483,350 | -0.24(-0.66%) |
Feb 02, 2021 | 36.13 | 36.92 | 36.10 | 36.64 | 2,967,790 | +0.72(+2.00%) |
Feb 01, 2021 | 35.89 | 36.32 | 35.61 | 35.92 | 3,815,598 | +0.35(+0.98%) |
Jan 29, 2021 | 36.17 | 36.39 | 34.91 | 35.57 | 6,914,800 | -0.91(-2.49%) |
Jan 28, 2021 | 34.60 | 37.00 | 34.51 | 36.48 | 8,769,269 | +2.30(+6.73%) |
Jan 27, 2021 | 35.40 | 35.51 | 33.92 | 34.18 | 8,639,462 | -1.50(-4.20%) |
Jan 26, 2021 | 35.54 | 36.01 | 35.53 | 35.68 | 2,981,132 | -0.03(-0.08%) |
Jan 25, 2021 | 36.32 | 36.41 | 35.34 | 35.71 | 3,741,005 | -0.41(-1.14%) |
Jan 22, 2021 | 35.90 | 36.17 | 35.68 | 36.12 | 4,135,300 | +0.03(+0.08%) |
Jan 21, 2021 | 36.32 | 36.42 | 35.97 | 36.09 | 2,207,637 | -0.06(-0.17%) |
Jan 20, 2021 | 36.72 | 36.94 | 36.11 | 36.15 | 4,052,249 | -0.46(-1.26%) |
Jan 19, 2021 | 35.83 | 37.42 | 35.40 | 36.61 | 9,620,157 | +1.21(+3.42%) |
Jan 15, 2021 | 34.34 | 35.41 | 34.29 | 35.40 | 4,792,200 | +0.95(+2.76%) |
Jan 14, 2021 | 35.25 | 35.34 | 34.39 | 34.45 | 3,496,034 | -0.77(-2.19%) |
Jan 13, 2021 | 35.26 | 35.65 | 35.12 | 35.22 | 2,555,377 | -0.22(-0.62%) |
Jan 12, 2021 | 35.92 | 36.19 | 35.09 | 35.44 | 4,632,139 | -0.56(-1.56%) |
Jan 11, 2021 | 35.48 | 36.10 | 35.31 | 36.00 | 4,092,505 | +0.23(+0.64%) |
Jan 08, 2021 | 37.10 | 37.15 | 35.64 | 35.77 | 6,807,900 | -1.05(-2.85%) |
Jan 07, 2021 | 37.06 | 37.32 | 36.66 | 36.82 | 4,269,103 | -0.10(-0.27%) |
Jan 06, 2021 | 36.76 | 36.98 | 36.09 | 36.92 | 5,929,692 | +0.11(+0.30%) |
Jan 05, 2021 | 36.82 | 37.20 | 36.38 | 36.81 | 4,180,392 | +0.10(+0.27%) |
Jan 04, 2021 | 37.95 | 38.14 | 36.58 | 36.71 | 5,519,661 | -1.16(-3.06%) |
Dec 31, 2020 | 37.87 | 37.87 | 37.87 | 6,191,885 | +0.25(+0.66%) | |
Dec 30, 2020 | 38.04 | 38.30 | 37.49 | 37.62 | 6,191,885 | -0.28(-0.74%) |
Dec 29, 2020 | 37.07 | 37.91 | 36.81 | 37.90 | 6,021,617 | +0.98(+2.65%) |
Dec 28, 2020 | 36.45 | 37.14 | 36.28 | 36.92 | 6,233,568 | +0.89(+2.47%) |
Dec 24, 2020 | 36.08 | 36.28 | 35.92 | 36.03 | 1,472,700 | -0.09(-0.25%) |
Dec 23, 2020 | 36.15 | 36.37 | 35.98 | 36.12 | 11,136,771 | -0.08(-0.22%) |
Dec 22, 2020 | 36.09 | 36.22 | 35.53 | 36.20 | 12,583,920 | +0.89(+2.52%) |
Dec 21, 2020 | 35.05 | 35.60 | 35.03 | 35.31 | 13,811,961 | +0.03(+0.09%) |
Dec 18, 2020 | 35.50 | 35.57 | 35.02 | 35.28 | 13,948,000 | -0.06(-0.17%) |
Dec 17, 2020 | 35.18 | 35.38 | 35.02 | 35.34 | 7,648,372 | +0.03(+0.08%) |
Dec 16, 2020 | 35.17 | 35.83 | 35.17 | 35.31 | 8,189,416 | +0.17(+0.48%) |
Dec 15, 2020 | 34.60 | 35.15 | 34.60 | 35.14 | 7,532,115 | +0.55(+1.59%) |
Dec 14, 2020 | 35.10 | 35.15 | 34.46 | 34.59 | 9,513,263 | -0.31(-0.89%) |
Dec 11, 2020 | 34.79 | 34.97 | 34.66 | 34.90 | 4,391,700 | +0.01(+0.03%) |
Dec 10, 2020 | 34.73 | 34.89 | 34.34 | 34.89 | 6,169,794 | +0.09(+0.26%) |
Dec 09, 2020 | 34.74 | 35.00 | 34.53 | 34.80 | 4,479,075 | +0.10(+0.29%) |
Dec 08, 2020 | 34.95 | 35.09 | 34.60 | 34.70 | 4,743,765 | -0.25(-0.72%) |
Dec 07, 2020 | 34.05 | 35.06 | 34.02 | 34.95 | 4,500,712 | +0.24(+0.69%) |
Dec 04, 2020 | 34.90 | 34.96 | 34.62 | 34.71 | 5,446,700 | +0.07(+0.20%) |
Dec 03, 2020 | 34.61 | 34.95 | 34.53 | 34.64 | 6,556,945 | +0.02(+0.06%) |
Dec 02, 2020 | 34.12 | 34.89 | 33.99 | 34.62 | 8,409,605 | +0.55(+1.61%) |
Dec 01, 2020 | 34.18 | 34.26 | 33.99 | 34.07 | 9,511,115 | +0.15(+0.44%) |
Nov 30, 2020 | 34.26 | 34.31 | 33.92 | 33.92 | 7,346,716 | -0.41(-1.19%) |
Nov 27, 2020 | 34.39 | 34.61 | 34.23 | 34.33 | 4,834,200 | -0.04(-0.12%) |
Nov 25, 2020 | 34.51 | 34.56 | 33.95 | 34.37 | 8,524,300 | -0.21(-0.61%) |
Nov 24, 2020 | 35.36 | 35.47 | 34.57 | 34.58 | 12,124,418 | -0.45(-1.28%) |
Nov 23, 2020 | 34.50 | 35.39 | 34.40 | 35.03 | 15,387,102 | +2.76(+8.55%) |
Nov 20, 2020 | 31.85 | 32.35 | 31.72 | 32.27 | 4,689,200 | +0.42(+1.32%) |
Nov 19, 2020 | 31.49 | 32.13 | 31.36 | 31.85 | 9,093,469 | +0.33(+1.05%) |
Nov 18, 2020 | 31.35 | 32.10 | 31.08 | 31.52 | 7,343,975 | +0.26(+0.83%) |
Nov 17, 2020 | 30.73 | 31.53 | 30.61 | 31.26 | 5,418,476 | +0.21(+0.68%) |
Nov 16, 2020 | 30.77 | 31.99 | 30.25 | 31.05 | 6,803,498 | +0.40(+1.31%) |
Nov 13, 2020 | 30.26 | 30.86 | 30.20 | 30.65 | 6,463,700 | +0.50(+1.66%) |
Nov 12, 2020 | 30.01 | 30.59 | 29.87 | 30.15 | 5,226,213 | +0.19(+0.63%) |
Nov 11, 2020 | 30.03 | 30.23 | 29.77 | 29.96 | 8,593,011 | +0.14(+0.47%) |
Nov 10, 2020 | 29.38 | 30.08 | 29.27 | 29.82 | 6,039,531 | +0.40(+1.36%) |
Nov 09, 2020 | 30.35 | 30.37 | 29.25 | 29.42 | 5,478,315 | -0.02(-0.07%) |
Nov 06, 2020 | 29.40 | 29.75 | 29.15 | 29.44 | 4,023,700 | +0.07(+0.24%) |
Nov 05, 2020 | 28.96 | 29.72 | 28.73 | 29.37 | 7,418,070 | +0.71(+2.48%) |
Nov 04, 2020 | 27.54 | 29.07 | 27.45 | 28.66 | 8,581,937 | +1.42(+5.21%) |
Nov 03, 2020 | 26.84 | 27.50 | 26.80 | 27.24 | 5,971,551 | +0.46(+1.72%) |
Nov 02, 2020 | 27.23 | 27.34 | 26.48 | 26.78 | 6,967,580 | -0.17(-0.63%) |
Oct 30, 2020 | 26.99 | 27.68 | 26.19 | 26.95 | 11,149,900 | +0.55(+2.08%) |
Oct 29, 2020 | 26.27 | 26.56 | 26.02 | 26.40 | 8,173,032 | +0.30(+1.15%) |
Oct 28, 2020 | 26.45 | 26.66 | 25.94 | 26.10 | 5,614,134 | -0.79(-2.94%) |
Oct 27, 2020 | 27.04 | 27.21 | 26.86 | 26.89 | 6,392,168 | -0.21(-0.77%) |
Oct 26, 2020 | 27.40 | 27.60 | 26.81 | 27.10 | 10,409,158 | -0.54(-1.95%) |
Oct 23, 2020 | 28.23 | 28.30 | 27.38 | 27.64 | 9,822,700 | -0.34(-1.22%) |
Oct 22, 2020 | 28.18 | 28.36 | 27.84 | 27.98 | 5,560,196 | -0.12(-0.43%) |
Oct 21, 2020 | 27.89 | 28.21 | 27.74 | 28.10 | 5,700,102 | +0.10(+0.36%) |
Oct 20, 2020 | 28.16 | 28.48 | 28.00 | 28.00 | 7,529,348 | -0.20(-0.71%) |
Oct 19, 2020 | 28.99 | 29.00 | 28.02 | 28.20 | 6,242,043 | -0.43(-1.50%) |
Oct 16, 2020 | 28.73 | 28.78 | 28.42 | 28.63 | 3,147,900 | +0.18(+0.63%) |
Oct 15, 2020 | 27.58 | 28.61 | 27.58 | 28.45 | 5,259,298 | +0.45(+1.61%) |
Oct 14, 2020 | 28.43 | 28.63 | 27.85 | 28.00 | 4,859,207 | -0.35(-1.23%) |
Oct 13, 2020 | 28.28 | 28.36 | 27.94 | 28.35 | 5,178,083 | +0.43(+1.54%) |
Oct 12, 2020 | 27.31 | 28.04 | 27.30 | 27.92 | 5,719,854 | +0.72(+2.65%) |
Oct 09, 2020 | 27.51 | 27.51 | 26.99 | 27.20 | 4,153,700 | -0.11(-0.40%) |
Oct 08, 2020 | 26.70 | 27.40 | 26.55 | 27.31 | 5,215,794 | +0.78(+2.94%) |
Oct 07, 2020 | 26.63 | 26.84 | 26.38 | 26.53 | 3,833,122 | +0.14(+0.53%) |
Oct 06, 2020 | 26.84 | 27.10 | 26.33 | 26.39 | 5,004,083 | -0.42(-1.57%) |
Oct 05, 2020 | 27.19 | 27.26 | 26.47 | 26.81 | 5,764,894 | +0.76(+2.92%) |
Oct 02, 2020 | 25.69 | 26.32 | 25.64 | 26.05 | 5,059,100 | -0.07(-0.27%) |
Oct 01, 2020 | 26.09 | 26.27 | 25.68 | 26.12 | 8,082,742 | +0.12(+0.46%) |
Sep 30, 2020 | 26.34 | 26.51 | 25.89 | 26.00 | 3,819,404 | -0.30(-1.14%) |
Sep 29, 2020 | 26.50 | 26.75 | 26.29 | 26.30 | 4,976,218 | -0.24(-0.90%) |
Sep 28, 2020 | 26.44 | 26.81 | 26.44 | 26.54 | 4,028,936 | +0.46(+1.76%) |
Sep 25, 2020 | 25.52 | 26.23 | 25.43 | 26.08 | 3,690,400 | +0.61(+2.39%) |
Sep 24, 2020 | 25.42 | 25.73 | 25.08 | 25.47 | 4,469,214 | -0.02(-0.08%) |
Sep 23, 2020 | 26.33 | 26.46 | 25.40 | 25.49 | 3,665,243 | -0.77(-2.93%) |
Sep 22, 2020 | 26.11 | 26.29 | 25.86 | 26.26 | 7,380,301 | +0.32(+1.23%) |
Sep 21, 2020 | 25.78 | 26.02 | 25.70 | 25.94 | 7,212,688 | -0.31(-1.18%) |
Sep 18, 2020 | 26.63 | 26.75 | 25.84 | 26.25 | 9,152,300 | -0.38(-1.43%) |
Sep 17, 2020 | 27.11 | 27.18 | 26.41 | 26.63 | 5,322,471 | -0.95(-3.44%) |
Sep 16, 2020 | 27.17 | 27.95 | 27.14 | 27.58 | 5,590,288 | +0.55(+2.03%) |
Sep 15, 2020 | 26.42 | 27.31 | 26.42 | 27.03 | 4,789,870 | +0.58(+2.19%) |
Sep 14, 2020 | 26.40 | 26.58 | 26.34 | 26.45 | 2,971,894 | +0.34(+1.30%) |
Sep 11, 2020 | 26.65 | 26.66 | 25.78 | 26.11 | 6,940,600 | -0.39(-1.47%) |
Sep 10, 2020 | 26.79 | 27.14 | 26.36 | 26.50 | 4,818,554 | -0.21(-0.79%) |
Sep 09, 2020 | 26.58 | 26.96 | 26.32 | 26.71 | 4,095,028 | +0.36(+1.37%) |
Sep 08, 2020 | 26.25 | 26.61 | 25.87 | 26.35 | 5,879,548 | -0.30(-1.13%) |
Sep 04, 2020 | 27.00 | 27.12 | 26.03 | 26.65 | 6,899,800 | -0.37(-1.37%) |
Sep 03, 2020 | 28.55 | 28.56 | 26.86 | 27.02 | 9,251,333 | -1.63(-5.69%) |
Sep 02, 2020 | 27.75 | 29.30 | 27.65 | 28.65 | 12,036,252 | +0.98(+3.54%) |
Sep 01, 2020 | 27.64 | 27.77 | 27.48 | 27.67 | 4,244,721 | +0.09(+0.33%) |
Aug 31, 2020 | 27.29 | 27.80 | 27.29 | 27.58 | 4,395,593 | +0.21(+0.77%) |
Aug 28, 2020 | 27.45 | 27.49 | 27.02 | 27.37 | 3,836,300 | +0.02(+0.07%) |
Aug 27, 2020 | 26.95 | 27.47 | 26.94 | 27.35 | 4,229,754 | +0.41(+1.52%) |
Aug 26, 2020 | 26.50 | 27.05 | 26.24 | 26.94 | 4,414,719 | +0.44(+1.66%) |
Aug 25, 2020 | 26.68 | 26.76 | 26.32 | 26.50 | 4,274,296 | -0.15(-0.56%) |
Aug 24, 2020 | 26.55 | 26.67 | 26.29 | 26.65 | 3,808,459 | +0.13(+0.49%) |
Aug 21, 2020 | 26.74 | 26.77 | 26.47 | 26.52 | 7,384,000 | -0.22(-0.82%) |
Aug 20, 2020 | 26.78 | 27.05 | 26.67 | 26.74 | 4,896,383 | -0.26(-0.96%) |
Aug 19, 2020 | 27.23 | 27.63 | 26.97 | 27.00 | 3,943,077 | -0.25(-0.92%) |
Aug 18, 2020 | 27.23 | 27.28 | 26.82 | 27.25 | 6,915,398 | +0.13(+0.48%) |
Aug 17, 2020 | 27.30 | 27.34 | 26.92 | 27.12 | 6,927,845 | -0.10(-0.37%) |
Aug 14, 2020 | 27.02 | 27.61 | 26.85 | 27.22 | 4,314,900 | +0.08(+0.29%) |
Aug 13, 2020 | 27.97 | 27.98 | 27.11 | 27.14 | 5,961,969 | -0.22(-0.80%) |
Aug 12, 2020 | 27.24 | 28.05 | 27.24 | 27.36 | 3,391,314 | +0.29(+1.07%) |
Aug 11, 2020 | 27.88 | 27.99 | 27.04 | 27.07 | 4,848,052 | -0.72(-2.59%) |
Aug 10, 2020 | 27.88 | 28.11 | 27.54 | 27.79 | 6,645,700 | +0.02(+0.07%) |
Aug 07, 2020 | 27.48 | 27.98 | 27.48 | 27.77 | 3,364,600 | +0.16(+0.58%) |
Aug 06, 2020 | 27.92 | 28.26 | 27.46 | 27.61 | 5,013,496 | -0.41(-1.46%) |
Aug 05, 2020 | 28.04 | 28.56 | 27.98 | 28.02 | 6,726,359 | +0.04(+0.14%) |
Aug 04, 2020 | 27.26 | 28.05 | 27.13 | 27.98 | 7,022,172 | +0.72(+2.64%) |
Aug 03, 2020 | 27.45 | 27.50 | 26.68 | 27.26 | 5,827,480 | +0.27(+1.00%) |
Jul 31, 2020 | 26.79 | 27.43 | 26.62 | 26.99 | 17,714,200 | +1.94(+7.74%) |
Jul 30, 2020 | 25.02 | 25.58 | 24.94 | 25.05 | 5,984,809 | -0.14(-0.56%) |
Jul 29, 2020 | 25.26 | 25.50 | 25.00 | 25.19 | 11,269,735 | +0.93(+3.83%) |
Jul 28, 2020 | 24.49 | 24.61 | 24.20 | 24.26 | 4,835,941 | -0.25(-1.02%) |
Jul 27, 2020 | 23.90 | 24.59 | 23.77 | 24.51 | 4,762,326 | +0.42(+1.74%) |
Jul 24, 2020 | 24.08 | 24.22 | 23.92 | 24.09 | 5,450,200 | -0.03(-0.12%) |
Jul 23, 2020 | 24.37 | 24.47 | 23.86 | 24.12 | 4,815,377 | -0.23(-0.94%) |
Jul 22, 2020 | 24.52 | 24.52 | 24.20 | 24.35 | 3,478,492 | -0.14(-0.57%) |
Jul 21, 2020 | 24.45 | 24.65 | 24.33 | 24.49 | 4,698,996 | +0.17(+0.70%) |
Jul 20, 2020 | 24.34 | 24.50 | 24.21 | 24.32 | 3,294,810 | +0.03(+0.12%) |
Jul 17, 2020 | 24.26 | 24.35 | 24.08 | 24.29 | 3,999,700 | +0.12(+0.50%) |
Jul 16, 2020 | 24.18 | 24.31 | 24.04 | 24.17 | 3,834,241 | -0.04(-0.17%) |
Jul 15, 2020 | 24.57 | 24.60 | 24.00 | 24.21 | 6,175,581 | +0.20(+0.83%) |
Jul 14, 2020 | 23.25 | 24.01 | 22.99 | 24.01 | 5,051,423 | +0.76(+3.27%) |
Jul 13, 2020 | 23.83 | 23.88 | 23.25 | 23.25 | 3,468,750 | -0.27(-1.15%) |
Jul 10, 2020 | 23.14 | 23.53 | 22.96 | 23.52 | 2,310,500 | +0.30(+1.29%) |
Jul 09, 2020 | 23.40 | 23.49 | 22.73 | 23.22 | 2,691,644 | -0.15(-0.64%) |
Jul 08, 2020 | 23.44 | 23.51 | 23.11 | 23.37 | 4,214,758 | -0.07(-0.30%) |
Jul 07, 2020 | 24.10 | 24.16 | 23.42 | 23.44 | 5,304,311 | -0.80(-3.30%) |
Jul 06, 2020 | 23.83 | 24.26 | 23.74 | 24.24 | 4,647,251 | +0.79(+3.37%) |
Jul 02, 2020 | 23.70 | 24.10 | 23.38 | 23.45 | 5,326,500 | +0.02(+0.09%) |
Jul 01, 2020 | 22.80 | 23.54 | 22.71 | 23.43 | 6,191,661 | +0.89(+3.95%) |
Jun 30, 2020 | 22.66 | 22.67 | 22.16 | 22.54 | 5,813,206 | -0.10(-0.44%) |
Jun 29, 2020 | 22.50 | 22.73 | 21.97 | 22.64 | 3,182,255 | +0.19(+0.85%) |
Jun 26, 2020 | 23.20 | 23.31 | 22.45 | 22.45 | 6,218,800 | -0.83(-3.57%) |
Jun 25, 2020 | 23.46 | 23.52 | 22.96 | 23.28 | 5,250,791 | -0.27(-1.15%) |
Jun 24, 2020 | 24.41 | 24.49 | 23.18 | 23.55 | 5,840,011 | -1.03(-4.19%) |
Jun 23, 2020 | 24.48 | 24.77 | 24.34 | 24.58 | 10,044,225 | +0.28(+1.15%) |
Jun 22, 2020 | 24.18 | 24.38 | 23.79 | 24.30 | 4,862,777 | +0.04(+0.16%) |
Jun 19, 2020 | 24.98 | 24.98 | 23.81 | 24.26 | 9,622,200 | -0.32(-1.30%) |
Jun 18, 2020 | 24.50 | 24.64 | 24.25 | 24.58 | 4,410,454 | -0.06(-0.24%) |
Jun 17, 2020 | 25.36 | 25.36 | 24.43 | 24.64 | 7,517,948 | -0.50(-1.99%) |
Jun 16, 2020 | 24.60 | 25.26 | 24.34 | 25.14 | 9,009,209 | +1.21(+5.06%) |
Jun 15, 2020 | 23.59 | 23.98 | 23.41 | 23.93 | 13,271,728 | -0.13(-0.54%) |
Jun 12, 2020 | 24.65 | 24.81 | 23.79 | 24.06 | 6,322,100 | -0.07(-0.29%) |
Jun 11, 2020 | 25.07 | 25.07 | 24.08 | 24.13 | 7,407,118 | -1.55(-6.04%) |
Jun 10, 2020 | 25.99 | 26.02 | 25.52 | 25.68 | 5,626,762 | -0.15(-0.58%) |
Jun 09, 2020 | 26.33 | 26.36 | 25.66 | 25.83 | 6,228,792 | -0.71(-2.68%) |
Jun 08, 2020 | 26.00 | 26.63 | 25.71 | 26.54 | 6,491,537 | +0.67(+2.59%) |
Jun 05, 2020 | 26.23 | 26.39 | 25.74 | 25.87 | 5,006,200 | -0.07(-0.27%) |
Jun 04, 2020 | 26.04 | 26.23 | 25.60 | 25.94 | 4,798,348 | -0.19(-0.73%) |
Jun 03, 2020 | 25.85 | 26.61 | 25.85 | 26.13 | 4,511,702 | +0.13(+0.50%) |
Jun 02, 2020 | 25.84 | 26.06 | 25.64 | 26.00 | 4,500,288 | +0.32(+1.25%) |
Jun 01, 2020 | 25.73 | 26.16 | 25.65 | 25.68 | 4,294,257 | -0.04(-0.16%) |
May 29, 2020 | 25.17 | 25.90 | 24.76 | 25.72 | 13,776,600 | +0.51(+2.02%) |
May 28, 2020 | 24.88 | 25.32 | 24.78 | 25.21 | 5,772,004 | +0.39(+1.57%) |
May 27, 2020 | 24.35 | 24.84 | 23.93 | 24.82 | 6,646,570 | +0.64(+2.65%) |
May 26, 2020 | 24.51 | 24.67 | 24.02 | 24.18 | 7,874,597 | +0.02(+0.08%) |
May 22, 2020 | 24.34 | 24.67 | 23.94 | 24.16 | 4,777,600 | -0.16(-0.66%) |
May 21, 2020 | 24.71 | 24.81 | 24.05 | 24.32 | 6,321,237 | -0.39(-1.58%) |
May 20, 2020 | 24.79 | 25.03 | 24.43 | 24.71 | 7,675,722 | +0.05(+0.20%) |
May 19, 2020 | 23.96 | 25.00 | 23.88 | 24.66 | 7,447,470 | +0.44(+1.82%) |
May 18, 2020 | 23.59 | 24.35 | 23.40 | 24.22 | 4,150,971 | +1.17(+5.08%) |
May 15, 2020 | 22.77 | 23.17 | 22.63 | 23.05 | 2,529,600 | +0.04(+0.17%) |
May 14, 2020 | 22.98 | 23.20 | 22.25 | 23.01 | 5,414,710 | -0.05(-0.22%) |
May 13, 2020 | 23.17 | 23.51 | 22.54 | 23.06 | 8,129,167 | -0.09(-0.39%) |
May 12, 2020 | 23.86 | 24.06 | 23.12 | 23.15 | 5,025,901 | -0.58(-2.44%) |
May 11, 2020 | 23.20 | 23.89 | 23.07 | 23.73 | 4,584,846 | +0.33(+1.41%) |
May 08, 2020 | 23.31 | 23.60 | 23.03 | 23.40 | 6,469,500 | +0.40(+1.74%) |
May 07, 2020 | 23.67 | 23.70 | 22.90 | 23.00 | 6,133,089 | -0.34(-1.46%) |
May 06, 2020 | 23.43 | 23.86 | 23.07 | 23.34 | 7,082,122 | -0.19(-0.81%) |
May 05, 2020 | 23.98 | 24.33 | 23.42 | 23.53 | 8,226,548 | -0.70(-2.89%) |
May 04, 2020 | 25.07 | 25.30 | 24.00 | 24.23 | 7,335,121 | -0.76(-3.04%) |