Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 58.35 | 58.41 | 57.92 | 57.99 | 1,926,958 | -0.52(-0.89%) |
Apr 29, 2021 | 58.46 | 58.73 | 58.23 | 58.51 | 1,520,381 | +0.51(+0.87%) |
Apr 28, 2021 | 57.65 | 58.25 | 57.54 | 58.01 | 2,894,796 | +0.52(+0.91%) |
Apr 27, 2021 | 57.39 | 57.61 | 57.11 | 57.48 | 1,143,811 | +0.19(+0.34%) |
Apr 26, 2021 | 57.05 | 57.66 | 57.05 | 57.29 | 1,269,855 | +0.37(+0.65%) |
Apr 23, 2021 | 55.82 | 56.99 | 55.80 | 56.92 | 1,736,562 | +1.11(+2.00%) |
Apr 22, 2021 | 55.71 | 56.03 | 55.42 | 55.81 | 1,377,929 | -0.05(-0.09%) |
Apr 21, 2021 | 54.67 | 55.86 | 54.56 | 55.86 | 1,366,940 | +1.06(+1.94%) |
Apr 20, 2021 | 55.21 | 55.34 | 54.61 | 54.79 | 3,579,842 | -0.61(-1.10%) |
Apr 19, 2021 | 55.97 | 56.13 | 55.27 | 55.40 | 1,977,023 | -0.47(-0.85%) |
Apr 16, 2021 | 55.88 | 56.02 | 55.67 | 55.87 | 3,081,426 | +0.26(+0.47%) |
Apr 15, 2021 | 56.04 | 56.11 | 55.37 | 55.61 | 1,516,663 | -0.29(-0.51%) |
Apr 14, 2021 | 55.87 | 56.12 | 55.76 | 55.90 | 3,143,823 | -0.04(-0.08%) |
Apr 13, 2021 | 55.99 | 56.13 | 55.74 | 55.94 | 1,888,018 | -0.17(-0.30%) |
Apr 12, 2021 | 55.82 | 56.29 | 55.52 | 56.11 | 1,560,188 | +0.31(+0.56%) |
Apr 09, 2021 | 55.42 | 55.81 | 55.27 | 55.80 | 1,452,391 | +0.36(+0.65%) |
Apr 08, 2021 | 55.40 | 55.50 | 54.95 | 55.44 | 3,870,855 | +0.15(+0.27%) |
Apr 07, 2021 | 55.21 | 55.38 | 55.11 | 55.28 | 3,761,316 | -0.03(-0.05%) |
Apr 06, 2021 | 55.50 | 55.64 | 55.18 | 55.31 | 1,762,693 | -0.25(-0.45%) |
Apr 05, 2021 | 54.99 | 55.66 | 54.99 | 55.56 | 1,680,285 | +0.77(+1.40%) |
Apr 01, 2021 | 54.33 | 54.80 | 54.23 | 54.79 | 1,500,013 | +0.44(+0.81%) |
Mar 31, 2021 | 54.48 | 54.84 | 54.23 | 54.35 | 2,321,451 | -0.19(-0.35%) |
Mar 30, 2021 | 54.65 | 54.72 | 54.42 | 54.54 | 1,880,765 | -0.08(-0.15%) |
Mar 29, 2021 | 54.59 | 54.87 | 54.38 | 54.62 | 1,428,899 | -0.33(-0.59%) |
Mar 26, 2021 | 54.62 | 54.97 | 54.55 | 54.95 | 1,565,403 | +0.70(+1.29%) |
Mar 25, 2021 | 54.07 | 54.38 | 53.86 | 54.25 | 2,291,161 | +0.15(+0.28%) |
Mar 24, 2021 | 54.12 | 54.66 | 54.08 | 54.10 | 1,907,099 | -0.02(-0.03%) |
Mar 23, 2021 | 54.46 | 54.72 | 54.02 | 54.12 | 1,665,761 | -0.54(-0.99%) |
Mar 22, 2021 | 54.77 | 54.88 | 54.28 | 54.66 | 2,203,056 | -0.20(-0.36%) |
Mar 19, 2021 | 55.20 | 55.20 | 54.41 | 54.86 | 2,268,737 | -0.41(-0.74%) |
Mar 18, 2021 | 55.42 | 56.03 | 55.12 | 55.27 | 2,365,012 | +0.02(+0.05%) |
Mar 17, 2021 | 55.13 | 55.48 | 54.98 | 55.24 | 1,803,463 | +0.22(+0.39%) |
Mar 16, 2021 | 54.76 | 55.21 | 54.64 | 55.02 | 3,397,948 | +0.19(+0.35%) |
Mar 15, 2021 | 54.57 | 54.86 | 54.20 | 54.83 | 2,557,436 | +0.26(+0.47%) |
Mar 12, 2021 | 54.29 | 54.59 | 54.14 | 54.57 | 3,505,031 | +0.49(+0.91%) |
Mar 11, 2021 | 53.62 | 54.21 | 53.52 | 54.08 | 1,577,952 | +0.48(+0.90%) |
Mar 10, 2021 | 53.44 | 53.87 | 53.42 | 53.60 | 2,451,242 | +0.30(+0.56%) |
Mar 09, 2021 | 53.22 | 53.67 | 53.05 | 53.30 | 2,726,890 | +0.17(+0.31%) |
Mar 08, 2021 | 52.49 | 53.42 | 52.36 | 53.13 | 2,578,555 | +0.78(+1.48%) |
Mar 05, 2021 | 52.01 | 52.37 | 51.51 | 52.36 | 3,726,158 | +0.74(+1.44%) |
Mar 04, 2021 | 52.04 | 52.32 | 51.24 | 51.62 | 4,260,359 | -0.40(-0.77%) |
Mar 03, 2021 | 52.06 | 52.37 | 51.86 | 52.02 | 2,163,534 | +0.20(+0.39%) |
Mar 02, 2021 | 51.33 | 52.12 | 51.27 | 51.82 | 2,231,903 | +0.60(+1.17%) |
Mar 01, 2021 | 51.21 | 51.75 | 51.10 | 51.22 | 4,475,018 | +0.90(+1.79%) |
Feb 26, 2021 | 51.29 | 51.78 | 50.31 | 50.32 | 3,425,243 | -1.38(-2.66%) |
Feb 25, 2021 | 52.84 | 52.99 | 51.17 | 51.69 | 5,767,849 | -1.33(-2.50%) |
Feb 24, 2021 | 51.82 | 53.16 | 51.76 | 53.02 | 3,240,488 | +1.34(+2.60%) |
Feb 23, 2021 | 51.18 | 51.80 | 50.69 | 51.67 | 3,150,687 | +0.88(+1.72%) |
Feb 22, 2021 | 50.27 | 51.00 | 50.22 | 50.80 | 1,493,300 | +0.34(+0.68%) |
Feb 19, 2021 | 49.90 | 50.65 | 49.76 | 50.46 | 1,888,515 | +0.87(+1.75%) |
Feb 18, 2021 | 49.52 | 49.74 | 49.23 | 49.59 | 1,290,661 | +0.01(+0.02%) |
Feb 17, 2021 | 49.24 | 49.70 | 49.10 | 49.58 | 1,520,294 | -0.10(-0.20%) |
Feb 16, 2021 | 49.72 | 49.83 | 49.58 | 49.68 | 1,702,645 | +0.18(+0.37%) |
Feb 12, 2021 | 49.15 | 49.64 | 49.15 | 49.50 | 1,220,815 | +0.16(+0.32%) |
Feb 11, 2021 | 49.18 | 49.50 | 49.11 | 49.34 | 1,139,782 | +0.16(+0.32%) |
Feb 10, 2021 | 49.29 | 49.33 | 48.95 | 49.18 | 1,255,296 | -0.08(-0.17%) |
Feb 09, 2021 | 49.14 | 49.27 | 48.84 | 49.27 | 2,411,768 | +0.12(+0.24%) |
Feb 08, 2021 | 48.85 | 49.17 | 48.81 | 49.15 | 923,809 | +0.44(+0.91%) |
Feb 05, 2021 | 48.92 | 48.92 | 48.50 | 48.71 | 892,905 | +0.17(+0.34%) |
Feb 04, 2021 | 48.39 | 48.69 | 48.37 | 48.54 | 2,232,009 | +0.18(+0.36%) |
Feb 03, 2021 | 48.17 | 48.39 | 48.02 | 48.37 | 1,196,946 | +0.23(+0.47%) |
Feb 02, 2021 | 47.55 | 48.29 | 47.55 | 48.14 | 1,833,424 | +1.00(+2.12%) |
Feb 01, 2021 | 47.38 | 47.50 | 47.07 | 47.14 | 1,805,258 | -0.02(-0.05%) |
Jan 29, 2021 | 47.71 | 48.02 | 46.98 | 47.17 | 3,213,355 | -0.88(-1.84%) |
Jan 28, 2021 | 47.55 | 48.37 | 47.21 | 48.05 | 2,009,500 | +0.55(+1.16%) |
Jan 27, 2021 | 47.76 | 47.78 | 47.34 | 47.50 | 2,206,605 | -0.93(-1.93%) |
Jan 26, 2021 | 48.37 | 48.53 | 48.07 | 48.43 | 1,182,595 | +0.38(+0.78%) |
Jan 25, 2021 | 47.85 | 48.17 | 47.67 | 48.06 | 1,294,150 | -0.12(-0.24%) |
Jan 22, 2021 | 48.60 | 48.77 | 48.17 | 48.17 | 1,281,886 | -0.97(-1.97%) |
Jan 21, 2021 | 49.38 | 49.47 | 48.98 | 49.14 | 1,246,790 | -0.19(-0.39%) |
Jan 20, 2021 | 49.33 | 49.45 | 49.07 | 49.33 | 1,230,342 | +0.27(+0.54%) |
Jan 19, 2021 | 49.57 | 49.75 | 49.00 | 49.07 | 1,774,995 | -0.33(-0.66%) |
Jan 15, 2021 | 49.34 | 49.48 | 49.03 | 49.39 | 2,382,720 | -0.46(-0.92%) |
Jan 14, 2021 | 48.93 | 49.98 | 48.87 | 49.85 | 1,666,855 | +0.90(+1.84%) |
Jan 13, 2021 | 49.01 | 49.13 | 48.84 | 48.95 | 2,167,349 | -0.12(-0.24%) |
Jan 12, 2021 | 48.59 | 49.23 | 48.53 | 49.07 | 1,443,371 | +0.59(+1.22%) |
Jan 11, 2021 | 47.94 | 48.67 | 47.83 | 48.47 | 1,263,173 | -0.13(-0.27%) |
Jan 08, 2021 | 48.79 | 49.07 | 48.33 | 48.61 | 1,480,936 | -0.12(-0.26%) |
Jan 07, 2021 | 48.58 | 48.82 | 48.32 | 48.73 | 5,505,072 | +0.43(+0.88%) |
Jan 06, 2021 | 47.16 | 48.53 | 46.98 | 48.31 | 3,625,668 | +1.41(+3.02%) |
Jan 05, 2021 | 46.33 | 47.07 | 46.26 | 46.89 | 4,565,728 | +0.63(+1.37%) |
Jan 04, 2021 | 46.68 | 46.75 | 46.06 | 46.26 | 2,282,748 | -0.13(-0.28%) |
Dec 31, 2020 | 46.39 | 46.39 | 46.39 | 1,037,064 | -0.01(-0.02%) | |
Dec 30, 2020 | 46.50 | 46.77 | 46.39 | 46.40 | 1,037,064 | +0.12(+0.25%) |
Dec 29, 2020 | 46.24 | 46.54 | 46.18 | 46.28 | 1,212,206 | +0.21(+0.45%) |
Dec 28, 2020 | 46.31 | 46.76 | 46.01 | 46.08 | 649,866 | -0.03(-0.07%) |
Dec 24, 2020 | 46.08 | 46.15 | 45.78 | 46.11 | 585,708 | +0.30(+0.65%) |
Dec 23, 2020 | 45.45 | 45.91 | 45.45 | 45.82 | 1,247,233 | +0.59(+1.31%) |
Dec 22, 2020 | 45.64 | 45.86 | 45.01 | 45.22 | 1,166,563 | -0.52(-1.13%) |
Dec 21, 2020 | 45.43 | 45.89 | 45.24 | 45.74 | 1,634,543 | -0.41(-0.89%) |
Dec 18, 2020 | 46.49 | 46.53 | 45.91 | 46.15 | 1,444,569 | -0.35(-0.74%) |
Dec 17, 2020 | 46.63 | 46.70 | 46.33 | 46.50 | 869,554 | +0.02(+0.04%) |
Dec 16, 2020 | 46.59 | 46.62 | 46.17 | 46.48 | 1,032,321 | -0.10(-0.21%) |
Dec 15, 2020 | 46.39 | 46.72 | 46.31 | 46.58 | 744,252 | +0.39(+0.85%) |
Dec 14, 2020 | 46.70 | 46.80 | 46.10 | 46.19 | 2,586,901 | -0.14(-0.30%) |
Dec 11, 2020 | 46.29 | 46.47 | 46.12 | 46.33 | 906,413 | -0.40(-0.86%) |
Dec 10, 2020 | 46.28 | 46.85 | 46.21 | 46.73 | 1,440,170 | +0.27(+0.58%) |
Dec 09, 2020 | 46.13 | 46.62 | 46.08 | 46.46 | 1,580,104 | +0.57(+1.24%) |
Dec 08, 2020 | 45.54 | 45.91 | 45.54 | 45.89 | 1,460,963 | +0.26(+0.58%) |
Dec 07, 2020 | 45.46 | 45.72 | 45.13 | 45.63 | 1,034,101 | +0.02(+0.04%) |
Dec 04, 2020 | 45.45 | 45.62 | 45.16 | 45.61 | 1,814,894 | +0.44(+0.96%) |
Dec 03, 2020 | 45.43 | 45.70 | 45.02 | 45.17 | 2,055,239 | +0.14(+0.31%) |
Dec 02, 2020 | 44.94 | 45.35 | 44.72 | 45.03 | 1,771,674 | +0.08(+0.18%) |
Dec 01, 2020 | 44.77 | 45.15 | 44.74 | 44.95 | 1,609,603 | +0.77(+1.75%) |
Nov 30, 2020 | 44.75 | 44.97 | 43.87 | 44.18 | 2,506,190 | -0.72(-1.61%) |
Nov 27, 2020 | 44.72 | 45.27 | 44.72 | 44.90 | 705,015 | -0.07(-0.15%) |
Nov 25, 2020 | 44.62 | 45.05 | 44.15 | 44.97 | 1,719,059 | -0.09(-0.20%) |
Nov 24, 2020 | 44.39 | 45.20 | 44.14 | 45.06 | 2,485,938 | +1.19(+2.72%) |
Nov 23, 2020 | 43.53 | 43.88 | 43.43 | 43.87 | 1,782,657 | +0.60(+1.39%) |
Nov 20, 2020 | 43.13 | 43.28 | 42.89 | 43.27 | 1,579,564 | +0.11(+0.25%) |
Nov 19, 2020 | 42.71 | 43.17 | 42.63 | 43.16 | 1,802,550 | +0.23(+0.54%) |
Nov 18, 2020 | 42.35 | 43.17 | 42.26 | 42.93 | 2,339,013 | +0.73(+1.73%) |
Nov 17, 2020 | 41.11 | 42.21 | 41.11 | 42.20 | 1,786,833 | +0.64(+1.54%) |
Nov 16, 2020 | 41.42 | 41.56 | 41.12 | 41.56 | 1,672,482 | +0.95(+2.33%) |
Nov 13, 2020 | 40.50 | 40.78 | 40.35 | 40.61 | 3,039,580 | +0.25(+0.61%) |
Nov 12, 2020 | 40.41 | 40.67 | 40.08 | 40.36 | 1,531,011 | -0.54(-1.33%) |
Nov 11, 2020 | 40.67 | 41.01 | 40.67 | 40.91 | 1,606,127 | +0.32(+0.79%) |
Nov 10, 2020 | 39.81 | 40.73 | 39.81 | 40.59 | 2,505,096 | +0.86(+2.17%) |
Nov 09, 2020 | 39.65 | 40.22 | 39.32 | 39.72 | 3,617,558 | +2.21(+5.90%) |
Nov 06, 2020 | 37.83 | 37.83 | 37.29 | 37.51 | 1,455,272 | +0.06(+0.15%) |
Nov 05, 2020 | 37.92 | 38.07 | 37.42 | 37.45 | 2,083,165 | +0.03(+0.09%) |
Nov 04, 2020 | 37.24 | 37.83 | 36.82 | 37.42 | 2,019,342 | -0.06(-0.15%) |
Nov 03, 2020 | 37.29 | 37.68 | 37.17 | 37.48 | 2,072,144 | +0.81(+2.22%) |
Nov 02, 2020 | 36.85 | 36.85 | 36.29 | 36.66 | 1,485,411 | +0.30(+0.81%) |
Oct 30, 2020 | 36.18 | 36.38 | 35.88 | 36.37 | 1,824,258 | +0.09(+0.25%) |
Oct 29, 2020 | 35.55 | 36.46 | 35.27 | 36.28 | 1,819,446 | +0.57(+1.59%) |
Oct 28, 2020 | 36.03 | 36.24 | 35.68 | 35.71 | 2,065,310 | -0.95(-2.60%) |
Oct 27, 2020 | 36.92 | 37.08 | 36.54 | 36.66 | 1,641,826 | -0.57(-1.52%) |
Oct 26, 2020 | 37.50 | 37.68 | 36.91 | 37.23 | 1,403,522 | -0.64(-1.69%) |
Oct 23, 2020 | 37.78 | 37.87 | 37.53 | 37.87 | 1,211,186 | +0.32(+0.85%) |
Oct 22, 2020 | 36.98 | 37.61 | 36.98 | 37.55 | 1,188,289 | +0.53(+1.44%) |
Oct 21, 2020 | 37.07 | 37.26 | 36.88 | 37.02 | 1,148,910 | -0.08(-0.22%) |
Oct 20, 2020 | 37.31 | 37.47 | 37.09 | 37.10 | 1,652,579 | +0.01(+0.02%) |
Oct 19, 2020 | 37.93 | 37.93 | 36.99 | 37.09 | 1,622,221 | -0.56(-1.48%) |
Oct 16, 2020 | 37.70 | 37.97 | 37.52 | 37.65 | 1,585,280 | -0.05(-0.13%) |
Oct 15, 2020 | 37.03 | 37.81 | 36.89 | 37.70 | 1,484,907 | +0.17(+0.46%) |
Oct 14, 2020 | 37.95 | 38.14 | 37.50 | 37.53 | 2,404,887 | -0.30(-0.78%) |
Oct 13, 2020 | 38.35 | 38.49 | 37.66 | 37.82 | 2,451,243 | -0.76(-1.98%) |
Oct 12, 2020 | 38.43 | 38.65 | 38.38 | 38.59 | 1,257,008 | +0.04(+0.11%) |
Oct 09, 2020 | 39.01 | 39.11 | 38.48 | 38.55 | 2,630,824 | -0.50(-1.28%) |
Oct 08, 2020 | 39.06 | 39.22 | 38.82 | 39.05 | 5,903,819 | +0.44(+1.15%) |
Oct 07, 2020 | 38.71 | 38.86 | 38.50 | 38.60 | 7,534,619 | +0.14(+0.36%) |
Oct 06, 2020 | 39.00 | 39.06 | 38.27 | 38.47 | 5,552,313 | -0.24(-0.63%) |
Oct 05, 2020 | 38.27 | 38.81 | 38.14 | 38.71 | 1,466,964 | +0.75(+1.98%) |
Oct 02, 2020 | 37.13 | 38.13 | 37.06 | 37.96 | 1,576,711 | +0.32(+0.86%) |
Oct 01, 2020 | 37.59 | 37.67 | 37.22 | 37.63 | 1,331,613 | +0.24(+0.65%) |
Sep 30, 2020 | 37.27 | 37.82 | 37.27 | 37.39 | 1,638,350 | +0.23(+0.61%) |
Sep 29, 2020 | 37.56 | 37.59 | 36.89 | 37.17 | 1,514,564 | -0.54(-1.44%) |
Sep 28, 2020 | 37.62 | 37.94 | 37.55 | 37.71 | 1,528,507 | +0.66(+1.79%) |
Sep 25, 2020 | 36.61 | 37.06 | 36.41 | 37.04 | 1,233,421 | +0.17(+0.46%) |
Sep 24, 2020 | 36.43 | 37.15 | 36.27 | 36.87 | 1,772,835 | +0.26(+0.71%) |
Sep 23, 2020 | 37.16 | 37.50 | 36.37 | 36.62 | 1,917,723 | -0.44(-1.18%) |
Sep 22, 2020 | 36.96 | 37.39 | 36.75 | 37.05 | 1,827,950 | +0.11(+0.31%) |
Sep 21, 2020 | 37.21 | 37.29 | 36.49 | 36.94 | 2,745,007 | -1.02(-2.68%) |
Sep 18, 2020 | 38.26 | 38.39 | 37.95 | 37.96 | 1,561,006 | -0.46(-1.20%) |
Sep 17, 2020 | 38.16 | 38.43 | 37.87 | 38.42 | 1,611,778 | +0.02(+0.04%) |
Sep 16, 2020 | 38.81 | 39.05 | 38.38 | 38.40 | 1,536,311 | -0.37(-0.96%) |
Sep 15, 2020 | 39.03 | 39.17 | 38.65 | 38.77 | 1,377,567 | -0.11(-0.27%) |
Sep 14, 2020 | 39.14 | 39.23 | 38.78 | 38.88 | 1,387,444 | +0.07(+0.19%) |
Sep 11, 2020 | 38.69 | 39.03 | 38.64 | 38.81 | 1,386,640 | +0.21(+0.54%) |
Sep 10, 2020 | 39.45 | 39.45 | 38.51 | 38.60 | 1,634,014 | -0.53(-1.36%) |
Sep 09, 2020 | 38.83 | 39.37 | 38.71 | 39.13 | 2,379,997 | +0.61(+1.57%) |
Sep 08, 2020 | 38.65 | 38.82 | 38.31 | 38.52 | 2,005,588 | -0.75(-1.91%) |
Sep 04, 2020 | 39.98 | 40.12 | 38.82 | 39.28 | 2,075,199 | -0.24(-0.61%) |
Sep 03, 2020 | 40.23 | 40.46 | 39.34 | 39.52 | 2,326,997 | -0.73(-1.81%) |
Sep 02, 2020 | 40.15 | 40.57 | 40.15 | 40.25 | 1,676,745 | +0.10(+0.24%) |
Sep 01, 2020 | 40.14 | 40.29 | 39.88 | 40.15 | 1,681,380 | -0.17(-0.42%) |
Aug 31, 2020 | 40.55 | 40.67 | 40.21 | 40.32 | 2,071,596 | -0.27(-0.68%) |
Aug 28, 2020 | 41.19 | 41.20 | 40.36 | 40.59 | 1,589,696 | -0.29(-0.71%) |
Aug 27, 2020 | 41.03 | 41.52 | 40.56 | 40.89 | 2,485,252 | +0.08(+0.20%) |
Aug 26, 2020 | 39.72 | 40.92 | 39.61 | 40.80 | 3,524,140 | +1.20(+3.04%) |
Aug 25, 2020 | 39.45 | 39.67 | 39.27 | 39.60 | 1,668,579 | +0.46(+1.18%) |
Aug 24, 2020 | 38.44 | 39.14 | 38.43 | 39.14 | 1,568,710 | +1.00(+2.63%) |
Aug 21, 2020 | 38.01 | 38.16 | 37.79 | 38.14 | 1,660,679 | -0.03(-0.08%) |
Aug 20, 2020 | 37.84 | 38.45 | 37.83 | 38.17 | 1,701,903 | -0.02(-0.06%) |
Aug 19, 2020 | 38.29 | 38.68 | 38.14 | 38.19 | 1,101,242 | -0.11(-0.27%) |
Aug 18, 2020 | 38.61 | 38.69 | 38.14 | 38.30 | 2,005,931 | -0.27(-0.69%) |
Aug 17, 2020 | 38.73 | 38.77 | 38.51 | 38.56 | 1,210,179 | -0.17(-0.44%) |
Aug 14, 2020 | 38.52 | 39.01 | 38.42 | 38.73 | 1,060,539 | -0.08(-0.21%) |
Aug 13, 2020 | 38.86 | 39.11 | 38.71 | 38.81 | 1,362,517 | -0.20(-0.52%) |
Aug 12, 2020 | 38.81 | 39.30 | 38.81 | 39.02 | 1,728,159 | +0.63(+1.64%) |
Aug 11, 2020 | 38.06 | 38.73 | 37.98 | 38.39 | 2,066,084 | +0.84(+2.24%) |
Aug 10, 2020 | 37.13 | 37.56 | 37.04 | 37.55 | 1,283,381 | +0.53(+1.44%) |
Aug 07, 2020 | 36.61 | 37.02 | 36.35 | 37.01 | 1,090,713 | +0.24(+0.66%) |
Aug 06, 2020 | 36.58 | 36.87 | 36.48 | 36.77 | 1,014,594 | +0.15(+0.42%) |
Aug 05, 2020 | 36.43 | 36.73 | 36.36 | 36.62 | 941,071 | +0.47(+1.30%) |
Aug 04, 2020 | 35.94 | 36.28 | 35.79 | 36.15 | 1,324,189 | +0.16(+0.45%) |
Aug 03, 2020 | 35.98 | 36.22 | 35.71 | 35.98 | 869,059 | +0.18(+0.50%) |
Jul 31, 2020 | 35.84 | 35.99 | 35.56 | 35.81 | 1,872,267 | -0.19(-0.54%) |
Jul 30, 2020 | 35.72 | 36.00 | 35.33 | 36.00 | 1,678,262 | -0.32(-0.89%) |
Jul 29, 2020 | 36.04 | 36.38 | 35.71 | 36.32 | 1,809,424 | +0.30(+0.83%) |
Jul 28, 2020 | 36.07 | 36.24 | 35.90 | 36.03 | 1,616,344 | -0.31(-0.85%) |
Jul 27, 2020 | 36.29 | 36.38 | 35.96 | 36.33 | 2,062,554 | -0.10(-0.27%) |
Jul 24, 2020 | 36.79 | 36.80 | 36.31 | 36.43 | 1,830,716 | -0.49(-1.31%) |
Jul 23, 2020 | 36.93 | 37.24 | 36.80 | 36.91 | 1,223,524 | -0.18(-0.48%) |
Jul 22, 2020 | 37.10 | 37.21 | 36.89 | 37.09 | 1,027,517 | -0.14(-0.37%) |
Jul 21, 2020 | 37.12 | 37.59 | 37.12 | 37.23 | 1,367,394 | +0.40(+1.10%) |
Jul 20, 2020 | 36.70 | 36.96 | 36.42 | 36.83 | 1,210,213 | +0.12(+0.33%) |
Jul 17, 2020 | 36.86 | 36.94 | 36.58 | 36.70 | 1,122,989 | -0.13(-0.35%) |
Jul 16, 2020 | 36.51 | 37.14 | 36.51 | 36.83 | 1,582,548 | -0.13(-0.35%) |
Jul 15, 2020 | 36.55 | 37.29 | 36.55 | 36.96 | 2,080,116 | +0.78(+2.17%) |
Jul 14, 2020 | 36.06 | 36.23 | 35.66 | 36.18 | 2,053,533 | +0.08(+0.22%) |
Jul 13, 2020 | 35.82 | 36.32 | 35.57 | 36.10 | 2,565,256 | +0.44(+1.22%) |
Jul 10, 2020 | 34.99 | 35.69 | 34.98 | 35.66 | 1,912,581 | +0.70(+2.01%) |
Jul 09, 2020 | 35.58 | 35.69 | 34.69 | 34.96 | 2,412,985 | -0.49(-1.39%) |
Jul 08, 2020 | 35.27 | 35.48 | 34.98 | 35.45 | 4,303,894 | +0.28(+0.79%) |
Jul 07, 2020 | 35.65 | 35.69 | 35.09 | 35.17 | 2,149,010 | -0.75(-2.10%) |
Jul 06, 2020 | 36.13 | 36.18 | 35.61 | 35.93 | 2,172,795 | +0.46(+1.30%) |
Jul 02, 2020 | 35.81 | 36.19 | 35.27 | 35.47 | 1,738,191 | +0.47(+1.34%) |
Jul 01, 2020 | 35.59 | 35.85 | 34.97 | 35.00 | 1,237,476 | -0.44(-1.23%) |
Jun 30, 2020 | 34.82 | 35.63 | 34.62 | 35.44 | 1,797,627 | +0.41(+1.16%) |
Jun 29, 2020 | 34.85 | 35.40 | 34.74 | 35.03 | 3,581,560 | +0.48(+1.38%) |
Jun 26, 2020 | 34.97 | 35.33 | 34.43 | 34.55 | 2,199,586 | -0.98(-2.77%) |
Jun 25, 2020 | 35.02 | 35.63 | 34.84 | 35.54 | 1,736,028 | +0.40(+1.13%) |
Jun 24, 2020 | 35.78 | 35.89 | 35.05 | 35.14 | 2,363,760 | -1.01(-2.79%) |
Jun 23, 2020 | 36.54 | 36.82 | 35.97 | 36.15 | 2,701,823 | +0.10(+0.26%) |
Jun 22, 2020 | 35.94 | 36.11 | 35.63 | 36.05 | 1,221,524 | +0.12(+0.33%) |
Jun 19, 2020 | 36.56 | 36.56 | 35.78 | 35.94 | 2,008,482 | -0.14(-0.40%) |
Jun 18, 2020 | 36.01 | 36.44 | 35.82 | 36.08 | 1,343,778 | -0.15(-0.42%) |
Jun 17, 2020 | 36.70 | 36.79 | 36.05 | 36.23 | 1,858,437 | -0.44(-1.21%) |
Jun 16, 2020 | 37.35 | 37.47 | 36.15 | 36.67 | 2,698,812 | +0.46(+1.27%) |
Jun 15, 2020 | 35.54 | 36.83 | 35.34 | 36.21 | 2,489,879 | -0.25(-0.68%) |
Jun 12, 2020 | 36.78 | 37.00 | 36.02 | 36.46 | 3,164,297 | +1.07(+3.03%) |
Jun 11, 2020 | 36.34 | 36.56 | 35.30 | 35.39 | 3,328,776 | -2.36(-6.25%) |
Jun 10, 2020 | 38.27 | 38.41 | 37.71 | 37.75 | 3,126,380 | -0.71(-1.84%) |
Jun 09, 2020 | 38.14 | 38.61 | 37.87 | 38.45 | 6,004,471 | -0.60(-1.55%) |
Jun 08, 2020 | 39.25 | 39.33 | 38.53 | 39.06 | 2,398,942 | +0.64(+1.65%) |
Jun 05, 2020 | 38.43 | 38.87 | 38.10 | 38.42 | 2,396,859 | +1.68(+4.58%) |
Jun 04, 2020 | 36.59 | 37.07 | 36.16 | 36.74 | 2,467,644 | -0.02(-0.07%) |
Jun 03, 2020 | 36.39 | 37.07 | 36.18 | 36.76 | 2,585,274 | +1.03(+2.89%) |
Jun 02, 2020 | 35.55 | 36.25 | 35.40 | 35.73 | 2,100,168 | +0.58(+1.65%) |
Jun 01, 2020 | 34.24 | 35.47 | 34.21 | 35.15 | 3,256,364 | +1.15(+3.39%) |
May 29, 2020 | 34.45 | 34.71 | 33.74 | 34.00 | 3,138,489 | -0.71(-2.04%) |
May 28, 2020 | 36.24 | 36.44 | 34.61 | 34.70 | 3,049,606 | -1.38(-3.83%) |
May 27, 2020 | 35.03 | 36.20 | 34.94 | 36.09 | 6,940,749 | +1.64(+4.77%) |
May 26, 2020 | 33.07 | 34.58 | 32.97 | 34.44 | 3,862,729 | +2.92(+9.25%) |
May 22, 2020 | 31.86 | 31.87 | 31.03 | 31.53 | 2,694,216 | -0.48(-1.49%) |
May 21, 2020 | 32.37 | 32.59 | 31.83 | 32.00 | 2,984,090 | -0.48(-1.49%) |
May 20, 2020 | 32.53 | 32.89 | 32.40 | 32.49 | 2,319,387 | +0.51(+1.59%) |
May 19, 2020 | 32.54 | 32.62 | 31.68 | 31.98 | 3,072,969 | -1.04(-3.15%) |
May 18, 2020 | 32.06 | 33.14 | 32.02 | 33.02 | 2,074,356 | +2.08(+6.73%) |
May 15, 2020 | 31.03 | 31.27 | 30.76 | 30.94 | 2,158,545 | -0.33(-1.04%) |
May 14, 2020 | 30.41 | 31.48 | 29.88 | 31.26 | 4,406,520 | +0.41(+1.31%) |
May 13, 2020 | 32.15 | 32.18 | 30.72 | 30.86 | 9,182,056 | -1.17(-3.65%) |
May 12, 2020 | 32.94 | 33.08 | 32.03 | 32.03 | 2,775,731 | -0.75(-2.28%) |
May 11, 2020 | 32.21 | 32.82 | 31.96 | 32.77 | 4,474,112 | +0.24(+0.73%) |
May 08, 2020 | 32.38 | 32.72 | 32.08 | 32.54 | 2,141,172 | +0.62(+1.94%) |
May 07, 2020 | 32.15 | 32.54 | 31.84 | 31.92 | 2,592,969 | +0.02(+0.07%) |
May 06, 2020 | 32.32 | 32.47 | 31.77 | 31.89 | 2,145,501 | -0.28(-0.86%) |
May 05, 2020 | 33.04 | 33.16 | 32.09 | 32.17 | 1,862,297 | -0.21(-0.66%) |
May 04, 2020 | 31.92 | 32.44 | 31.57 | 32.38 | 2,635,445 | +0.17(+0.52%) |