Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.98 | 65.98 | 64.72 | 65.18 | 2,005,407 | -0.23(-0.34%) |
Apr 29, 2021 | 65.04 | 66.02 | 64.83 | 65.40 | 2,302,084 | +1.79(+2.81%) |
Apr 28, 2021 | 62.48 | 64.29 | 62.46 | 63.62 | 2,490,737 | +1.40(+2.26%) |
Apr 27, 2021 | 61.65 | 62.26 | 61.23 | 62.21 | 1,454,135 | +0.63(+1.03%) |
Apr 26, 2021 | 61.75 | 62.53 | 61.22 | 61.58 | 1,193,227 | +0.49(+0.79%) |
Apr 23, 2021 | 58.75 | 61.33 | 58.41 | 61.09 | 3,505,052 | +2.23(+3.79%) |
Apr 22, 2021 | 60.12 | 60.38 | 58.68 | 58.87 | 2,179,189 | -1.10(-1.84%) |
Apr 21, 2021 | 57.82 | 60.09 | 57.54 | 59.97 | 1,847,040 | +1.60(+2.75%) |
Apr 20, 2021 | 59.59 | 60.56 | 57.68 | 58.36 | 2,783,992 | -1.81(-3.01%) |
Apr 19, 2021 | 61.10 | 61.87 | 59.92 | 60.18 | 3,063,135 | -0.67(-1.10%) |
Apr 16, 2021 | 61.52 | 62.10 | 60.50 | 60.84 | 1,800,611 | +0.34(+0.56%) |
Apr 15, 2021 | 61.81 | 61.92 | 59.34 | 60.50 | 2,335,691 | -1.41(-2.28%) |
Apr 14, 2021 | 60.90 | 62.36 | 60.75 | 61.92 | 1,384,427 | +0.71(+1.16%) |
Apr 13, 2021 | 61.93 | 61.93 | 60.40 | 61.21 | 1,634,137 | -1.45(-2.31%) |
Apr 12, 2021 | 62.33 | 62.99 | 62.14 | 62.66 | 906,102 | +0.66(+1.06%) |
Apr 09, 2021 | 62.48 | 62.75 | 60.96 | 62.00 | 1,353,428 | +0.43(+0.70%) |
Apr 08, 2021 | 61.57 | 61.84 | 60.27 | 61.56 | 1,224,569 | -0.76(-1.22%) |
Apr 07, 2021 | 62.43 | 62.79 | 61.75 | 62.33 | 978,286 | +0.31(+0.50%) |
Apr 06, 2021 | 62.35 | 62.99 | 61.68 | 62.01 | 1,116,095 | -0.81(-1.28%) |
Apr 05, 2021 | 63.25 | 63.68 | 62.12 | 62.82 | 1,816,649 | +0.61(+0.98%) |
Apr 01, 2021 | 61.96 | 62.81 | 61.42 | 62.21 | 1,506,448 | +0.00(+0.00%) |
Mar 31, 2021 | 62.46 | 63.10 | 61.48 | 62.21 | 1,855,768 | -0.36(-0.57%) |
Mar 30, 2021 | 61.17 | 63.03 | 60.33 | 62.57 | 2,361,635 | +3.06(+5.14%) |
Mar 29, 2021 | 60.15 | 60.69 | 58.75 | 59.51 | 1,419,926 | -2.04(-3.31%) |
Mar 26, 2021 | 61.60 | 62.48 | 60.55 | 61.55 | 1,612,997 | +0.87(+1.43%) |
Mar 25, 2021 | 57.83 | 61.13 | 56.94 | 60.68 | 1,650,012 | +2.80(+4.84%) |
Mar 24, 2021 | 58.98 | 59.82 | 57.87 | 57.88 | 1,712,995 | -0.09(-0.15%) |
Mar 23, 2021 | 58.25 | 59.13 | 57.57 | 57.96 | 1,976,767 | -0.90(-1.53%) |
Mar 22, 2021 | 59.84 | 60.05 | 58.18 | 58.87 | 1,459,885 | -1.27(-2.12%) |
Mar 19, 2021 | 60.11 | 61.81 | 59.45 | 60.14 | 7,793,310 | -1.11(-1.81%) |
Mar 18, 2021 | 61.15 | 63.77 | 60.78 | 61.25 | 2,240,763 | +1.34(+2.24%) |
Mar 17, 2021 | 60.13 | 61.03 | 59.12 | 59.91 | 1,556,483 | +0.55(+0.92%) |
Mar 16, 2021 | 59.86 | 60.14 | 58.67 | 59.36 | 1,503,073 | -1.50(-2.47%) |
Mar 15, 2021 | 61.35 | 61.65 | 59.42 | 60.86 | 1,667,209 | -0.80(-1.29%) |
Mar 12, 2021 | 62.47 | 63.07 | 61.25 | 61.66 | 1,764,518 | +1.11(+1.83%) |
Mar 11, 2021 | 60.11 | 61.45 | 60.01 | 60.55 | 1,275,112 | -0.14(-0.23%) |
Mar 10, 2021 | 59.59 | 60.80 | 58.93 | 60.69 | 1,773,239 | +0.97(+1.63%) |
Mar 09, 2021 | 60.51 | 61.78 | 58.54 | 59.72 | 2,264,371 | -2.27(-3.66%) |
Mar 08, 2021 | 61.11 | 63.23 | 60.61 | 61.98 | 1,607,975 | +1.97(+3.28%) |
Mar 05, 2021 | 59.93 | 60.62 | 57.41 | 60.02 | 1,579,454 | +1.30(+2.21%) |
Mar 04, 2021 | 59.84 | 60.87 | 57.35 | 58.72 | 2,236,396 | -1.30(-2.16%) |
Mar 03, 2021 | 61.05 | 62.05 | 59.80 | 60.02 | 1,269,613 | -0.06(-0.10%) |
Mar 02, 2021 | 60.08 | 60.98 | 59.84 | 60.08 | 1,569,614 | -0.33(-0.55%) |
Mar 01, 2021 | 59.98 | 61.04 | 59.26 | 60.41 | 1,202,672 | +1.92(+3.29%) |
Feb 26, 2021 | 59.15 | 59.87 | 57.83 | 58.49 | 1,594,125 | -1.27(-2.13%) |
Feb 25, 2021 | 62.93 | 63.32 | 59.68 | 59.76 | 1,154,337 | -2.14(-3.45%) |
Feb 24, 2021 | 60.12 | 62.58 | 59.90 | 61.90 | 1,865,547 | +2.13(+3.56%) |
Feb 23, 2021 | 59.06 | 59.90 | 58.57 | 59.77 | 1,973,089 | +1.25(+2.13%) |
Feb 22, 2021 | 57.31 | 59.48 | 57.28 | 58.52 | 1,980,117 | +1.23(+2.14%) |
Feb 19, 2021 | 55.62 | 57.57 | 55.47 | 57.29 | 1,185,086 | +2.10(+3.81%) |
Feb 18, 2021 | 54.94 | 55.49 | 54.30 | 55.19 | 1,755,300 | -0.49(-0.88%) |
Feb 17, 2021 | 56.57 | 57.33 | 55.51 | 55.68 | 1,832,258 | -0.93(-1.64%) |
Feb 16, 2021 | 54.20 | 56.85 | 54.09 | 56.61 | 1,551,945 | +3.09(+5.78%) |
Feb 12, 2021 | 52.71 | 53.76 | 52.65 | 53.51 | 1,065,971 | +0.70(+1.33%) |
Feb 11, 2021 | 54.38 | 54.41 | 52.31 | 52.81 | 980,766 | -1.33(-2.46%) |
Feb 10, 2021 | 54.38 | 55.11 | 53.63 | 54.14 | 1,314,764 | +0.15(+0.29%) |
Feb 09, 2021 | 53.78 | 54.24 | 53.30 | 53.99 | 862,831 | -0.29(-0.54%) |
Feb 08, 2021 | 53.84 | 54.33 | 53.52 | 54.28 | 928,750 | +0.48(+0.89%) |
Feb 05, 2021 | 54.97 | 55.59 | 53.44 | 53.80 | 1,105,560 | -0.67(-1.23%) |
Feb 04, 2021 | 52.82 | 54.69 | 52.82 | 54.47 | 1,279,099 | +2.01(+3.83%) |
Feb 03, 2021 | 51.39 | 52.54 | 51.34 | 52.46 | 1,268,759 | +0.89(+1.73%) |
Feb 02, 2021 | 50.79 | 51.89 | 50.48 | 51.56 | 1,280,193 | +1.61(+3.21%) |
Feb 01, 2021 | 49.57 | 50.15 | 48.71 | 49.96 | 1,402,626 | +0.83(+1.70%) |
Jan 29, 2021 | 50.48 | 51.10 | 48.69 | 49.13 | 2,034,836 | -1.50(-2.97%) |
Jan 28, 2021 | 49.82 | 50.90 | 49.09 | 50.63 | 1,633,072 | +1.85(+3.79%) |
Jan 27, 2021 | 50.44 | 50.56 | 47.98 | 48.78 | 3,092,005 | -2.85(-5.52%) |
Jan 26, 2021 | 53.30 | 53.66 | 51.56 | 51.63 | 1,067,654 | -1.07(-2.02%) |
Jan 25, 2021 | 52.54 | 52.91 | 51.24 | 52.70 | 1,342,883 | -0.69(-1.29%) |
Jan 22, 2021 | 52.48 | 53.59 | 52.19 | 53.39 | 1,284,755 | +0.09(+0.16%) |
Jan 21, 2021 | 54.16 | 54.75 | 53.27 | 53.30 | 1,431,618 | -0.91(-1.68%) |
Jan 20, 2021 | 54.88 | 55.44 | 54.14 | 54.21 | 1,342,299 | -0.67(-1.22%) |
Jan 19, 2021 | 54.75 | 55.80 | 53.87 | 54.88 | 1,629,636 | +0.10(+0.19%) |
Jan 15, 2021 | 55.20 | 56.13 | 54.31 | 54.78 | 1,918,865 | -1.80(-3.19%) |
Jan 14, 2021 | 55.90 | 56.75 | 55.18 | 56.58 | 1,360,651 | +1.89(+3.45%) |
Jan 13, 2021 | 53.72 | 55.15 | 53.39 | 54.69 | 2,062,659 | +0.12(+0.22%) |
Jan 12, 2021 | 54.17 | 54.88 | 53.82 | 54.57 | 1,456,305 | +0.83(+1.55%) |
Jan 11, 2021 | 51.89 | 53.78 | 51.36 | 53.74 | 996,833 | +1.02(+1.94%) |
Jan 08, 2021 | 54.24 | 54.24 | 51.74 | 52.72 | 1,563,852 | -0.82(-1.54%) |
Jan 07, 2021 | 53.81 | 55.06 | 53.48 | 53.54 | 2,389,271 | +0.77(+1.46%) |
Jan 06, 2021 | 51.20 | 53.69 | 51.04 | 52.77 | 2,952,868 | +3.99(+8.17%) |
Jan 05, 2021 | 47.78 | 49.23 | 47.35 | 48.78 | 1,748,423 | +1.12(+2.34%) |
Jan 04, 2021 | 48.66 | 48.79 | 47.05 | 47.67 | 1,636,248 | -0.31(-0.64%) |
Dec 31, 2020 | 47.97 | 47.97 | 47.97 | 974,962 | +0.10(+0.22%) | |
Dec 30, 2020 | 47.45 | 48.41 | 47.45 | 47.87 | 974,962 | +0.45(+0.94%) |
Dec 29, 2020 | 48.36 | 48.48 | 47.27 | 47.43 | 1,167,210 | -0.84(-1.74%) |
Dec 28, 2020 | 48.55 | 48.93 | 47.85 | 48.27 | 984,073 | +0.26(+0.54%) |
Dec 24, 2020 | 48.52 | 48.58 | 47.34 | 48.01 | 441,758 | -0.14(-0.29%) |
Dec 23, 2020 | 46.96 | 48.46 | 46.96 | 48.15 | 997,811 | +1.64(+3.53%) |
Dec 22, 2020 | 46.52 | 47.01 | 46.29 | 46.51 | 1,559,906 | +0.18(+0.39%) |
Dec 21, 2020 | 45.26 | 46.85 | 44.91 | 46.33 | 2,273,612 | +1.13(+2.49%) |
Dec 18, 2020 | 45.27 | 45.48 | 44.50 | 45.20 | 5,747,515 | -0.12(-0.27%) |
Dec 17, 2020 | 46.16 | 46.16 | 45.03 | 45.32 | 2,262,984 | -0.21(-0.45%) |
Dec 16, 2020 | 45.61 | 45.75 | 44.99 | 45.53 | 1,726,631 | +0.05(+0.11%) |
Dec 15, 2020 | 44.99 | 45.65 | 44.17 | 45.48 | 1,578,756 | +0.97(+2.18%) |
Dec 14, 2020 | 45.54 | 45.83 | 43.83 | 44.51 | 2,296,554 | -0.16(-0.37%) |
Dec 11, 2020 | 44.16 | 44.91 | 43.94 | 44.67 | 2,269,400 | -0.31(-0.70%) |
Dec 10, 2020 | 43.80 | 45.14 | 43.66 | 44.98 | 2,044,432 | +0.54(+1.22%) |
Dec 09, 2020 | 45.33 | 45.49 | 44.19 | 44.44 | 1,617,977 | -0.18(-0.40%) |
Dec 08, 2020 | 44.74 | 45.65 | 44.30 | 44.62 | 1,576,534 | -0.48(-1.07%) |
Dec 07, 2020 | 45.55 | 45.86 | 44.74 | 45.10 | 1,906,521 | -0.82(-1.79%) |
Dec 04, 2020 | 45.51 | 46.09 | 45.03 | 45.92 | 2,064,270 | +1.19(+2.65%) |
Dec 03, 2020 | 44.25 | 45.27 | 43.77 | 44.74 | 2,104,590 | +0.64(+1.44%) |
Dec 02, 2020 | 43.03 | 44.32 | 42.81 | 44.10 | 1,895,443 | +0.73(+1.68%) |
Dec 01, 2020 | 43.17 | 43.85 | 42.80 | 43.37 | 2,327,891 | +1.66(+3.98%) |
Nov 30, 2020 | 43.26 | 43.81 | 41.55 | 41.71 | 13,474,737 | -1.94(-4.45%) |
Nov 27, 2020 | 44.73 | 45.11 | 43.53 | 43.65 | 1,925,433 | -1.53(-3.40%) |
Nov 25, 2020 | 45.58 | 45.58 | 44.61 | 45.19 | 2,046,223 | -1.09(-2.36%) |
Nov 24, 2020 | 45.35 | 46.43 | 45.11 | 46.28 | 1,812,193 | +2.24(+5.08%) |
Nov 23, 2020 | 43.65 | 44.35 | 43.13 | 44.04 | 1,697,860 | +1.28(+2.99%) |
Nov 20, 2020 | 42.60 | 43.00 | 41.74 | 42.76 | 1,796,623 | -0.42(-0.96%) |
Nov 19, 2020 | 42.26 | 43.22 | 41.98 | 43.18 | 1,710,310 | +0.07(+0.16%) |
Nov 18, 2020 | 44.30 | 44.94 | 42.99 | 43.11 | 2,271,803 | -0.98(-2.23%) |
Nov 17, 2020 | 43.55 | 44.14 | 42.53 | 44.09 | 1,497,210 | -0.20(-0.44%) |
Nov 16, 2020 | 45.48 | 46.26 | 43.65 | 44.29 | 2,725,473 | +1.49(+3.49%) |
Nov 13, 2020 | 41.50 | 43.01 | 41.50 | 42.79 | 1,743,070 | +1.90(+4.64%) |
Nov 12, 2020 | 41.65 | 42.07 | 39.88 | 40.90 | 2,698,762 | -1.63(-3.83%) |
Nov 11, 2020 | 44.86 | 44.87 | 42.03 | 42.52 | 3,144,882 | -2.45(-5.45%) |
Nov 10, 2020 | 46.18 | 46.42 | 44.35 | 44.97 | 3,000,502 | -0.75(-1.63%) |
Nov 09, 2020 | 43.59 | 47.03 | 43.07 | 45.72 | 3,825,413 | +7.61(+19.98%) |
Nov 06, 2020 | 39.81 | 40.02 | 37.53 | 38.11 | 1,724,904 | -1.29(-3.27%) |
Nov 05, 2020 | 37.19 | 39.75 | 37.19 | 39.40 | 2,760,770 | +2.40(+6.49%) |
Nov 04, 2020 | 39.78 | 40.03 | 36.48 | 37.00 | 4,912,647 | -4.38(-10.59%) |
Nov 03, 2020 | 40.78 | 41.95 | 40.59 | 41.38 | 1,903,708 | +1.36(+3.39%) |
Nov 02, 2020 | 39.16 | 40.11 | 38.00 | 40.02 | 1,990,658 | +1.44(+3.74%) |
Oct 30, 2020 | 36.93 | 38.62 | 36.93 | 38.58 | 2,159,581 | +1.32(+3.55%) |
Oct 29, 2020 | 35.57 | 37.45 | 35.04 | 37.26 | 1,604,461 | +1.51(+4.22%) |
Oct 28, 2020 | 35.85 | 36.67 | 35.61 | 35.75 | 1,726,000 | -1.02(-2.77%) |
Oct 27, 2020 | 38.09 | 38.38 | 36.74 | 36.77 | 1,330,307 | -1.67(-4.34%) |
Oct 26, 2020 | 38.74 | 38.74 | 37.59 | 38.44 | 1,572,622 | -0.89(-2.26%) |
Oct 23, 2020 | 38.82 | 39.46 | 38.41 | 39.33 | 1,940,768 | +1.08(+2.81%) |
Oct 22, 2020 | 36.07 | 38.35 | 35.97 | 38.25 | 1,617,259 | +2.30(+6.39%) |
Oct 21, 2020 | 36.59 | 37.27 | 35.78 | 35.95 | 1,955,589 | -0.68(-1.85%) |
Oct 20, 2020 | 36.24 | 38.00 | 35.93 | 36.63 | 3,145,156 | +1.69(+4.83%) |
Oct 19, 2020 | 35.45 | 35.61 | 34.73 | 34.94 | 1,548,191 | -0.40(-1.13%) |
Oct 16, 2020 | 35.44 | 35.71 | 34.80 | 35.34 | 1,861,500 | -0.07(-0.19%) |
Oct 15, 2020 | 33.98 | 35.52 | 33.98 | 35.41 | 1,181,705 | +1.00(+2.91%) |
Oct 14, 2020 | 34.89 | 35.35 | 34.37 | 34.41 | 1,320,759 | -0.38(-1.10%) |
Oct 13, 2020 | 35.94 | 36.19 | 34.76 | 34.79 | 1,461,837 | -1.49(-4.11%) |
Oct 12, 2020 | 35.82 | 36.34 | 35.62 | 36.28 | 1,407,041 | +0.39(+1.09%) |
Oct 09, 2020 | 36.83 | 37.05 | 35.75 | 35.89 | 1,468,817 | -0.64(-1.76%) |
Oct 08, 2020 | 37.09 | 37.15 | 36.16 | 36.54 | 1,573,960 | +0.00(+0.00%) |
Oct 07, 2020 | 35.55 | 36.91 | 35.55 | 36.54 | 1,684,428 | +1.53(+4.36%) |
Oct 06, 2020 | 36.41 | 36.86 | 34.82 | 35.01 | 2,549,707 | -0.45(-1.27%) |
Oct 05, 2020 | 33.92 | 35.51 | 33.84 | 35.46 | 1,935,145 | +2.12(+6.36%) |
Oct 02, 2020 | 31.60 | 33.48 | 31.47 | 33.34 | 1,743,306 | +1.06(+3.28%) |
Oct 01, 2020 | 32.38 | 32.95 | 32.00 | 32.28 | 1,461,252 | -0.14(-0.44%) |
Sep 30, 2020 | 32.27 | 32.94 | 32.07 | 32.43 | 1,528,741 | +0.44(+1.38%) |
Sep 29, 2020 | 32.44 | 32.46 | 31.24 | 31.99 | 1,072,621 | -0.70(-2.13%) |
Sep 28, 2020 | 32.33 | 32.96 | 32.06 | 32.68 | 1,494,593 | +1.06(+3.35%) |
Sep 25, 2020 | 30.60 | 31.72 | 30.37 | 31.62 | 1,482,146 | +0.70(+2.25%) |
Sep 24, 2020 | 31.12 | 31.72 | 30.32 | 30.93 | 1,177,020 | +0.03(+0.11%) |
Sep 23, 2020 | 31.66 | 32.30 | 30.88 | 30.89 | 1,458,671 | -0.60(-1.91%) |
Sep 22, 2020 | 32.69 | 32.88 | 31.10 | 31.49 | 2,564,456 | -1.28(-3.91%) |
Sep 21, 2020 | 33.25 | 33.88 | 32.46 | 32.77 | 1,966,458 | -1.69(-4.90%) |
Sep 18, 2020 | 34.34 | 35.04 | 34.11 | 34.46 | 2,516,287 | -0.10(-0.29%) |
Sep 17, 2020 | 34.22 | 34.75 | 34.06 | 34.56 | 1,791,705 | -0.35(-1.00%) |
Sep 16, 2020 | 34.31 | 35.67 | 34.16 | 34.91 | 1,758,046 | +0.50(+1.45%) |
Sep 15, 2020 | 34.70 | 34.75 | 33.88 | 34.41 | 1,498,092 | -0.35(-1.00%) |
Sep 14, 2020 | 33.96 | 34.92 | 33.48 | 34.76 | 2,360,807 | +1.75(+5.29%) |
Sep 11, 2020 | 32.66 | 33.18 | 32.44 | 33.01 | 2,322,712 | +0.35(+1.07%) |
Sep 10, 2020 | 33.29 | 34.07 | 32.56 | 32.66 | 2,107,496 | -0.42(-1.26%) |
Sep 09, 2020 | 33.50 | 33.57 | 32.88 | 33.08 | 1,843,734 | -0.20(-0.60%) |
Sep 08, 2020 | 33.79 | 33.98 | 32.81 | 33.28 | 2,031,141 | -1.27(-3.69%) |
Sep 04, 2020 | 34.71 | 35.39 | 33.63 | 34.55 | 1,714,220 | +0.86(+2.55%) |
Sep 03, 2020 | 33.89 | 35.08 | 33.36 | 33.69 | 1,774,869 | +0.22(+0.65%) |
Sep 02, 2020 | 32.96 | 33.69 | 32.70 | 33.48 | 1,545,472 | +0.24(+0.73%) |
Sep 01, 2020 | 32.59 | 33.71 | 32.21 | 33.24 | 1,503,640 | +0.30(+0.91%) |
Aug 31, 2020 | 33.49 | 33.50 | 32.83 | 32.94 | 1,584,151 | -0.55(-1.64%) |
Aug 28, 2020 | 33.85 | 33.85 | 33.23 | 33.49 | 1,196,101 | +0.08(+0.25%) |
Aug 27, 2020 | 32.56 | 33.69 | 32.56 | 33.40 | 1,657,670 | +0.68(+2.09%) |
Aug 26, 2020 | 33.41 | 33.43 | 32.68 | 32.72 | 1,456,745 | -0.95(-2.82%) |
Aug 25, 2020 | 34.07 | 34.49 | 33.14 | 33.67 | 1,110,583 | +0.14(+0.42%) |
Aug 24, 2020 | 32.26 | 33.54 | 31.73 | 33.53 | 1,099,370 | +1.56(+4.87%) |
Aug 21, 2020 | 32.30 | 32.72 | 31.86 | 31.97 | 1,365,447 | -0.38(-1.18%) |
Aug 20, 2020 | 32.27 | 32.64 | 31.88 | 32.35 | 1,918,768 | -0.71(-2.14%) |
Aug 19, 2020 | 33.03 | 33.55 | 32.59 | 33.06 | 1,953,141 | +0.13(+0.40%) |
Aug 18, 2020 | 34.00 | 34.00 | 32.77 | 32.93 | 1,738,142 | -1.03(-3.04%) |
Aug 17, 2020 | 34.37 | 34.55 | 33.67 | 33.96 | 1,238,030 | -0.88(-2.53%) |
Aug 14, 2020 | 33.99 | 35.31 | 33.90 | 34.84 | 1,300,277 | +0.48(+1.41%) |
Aug 13, 2020 | 34.29 | 34.77 | 34.03 | 34.36 | 1,529,880 | -0.65(-1.86%) |
Aug 12, 2020 | 35.96 | 36.13 | 33.82 | 35.01 | 2,106,342 | -0.11(-0.31%) |
Aug 11, 2020 | 35.30 | 36.29 | 34.89 | 35.12 | 1,682,486 | +0.92(+2.70%) |
Aug 10, 2020 | 33.66 | 34.56 | 33.54 | 34.19 | 1,463,862 | +0.85(+2.55%) |
Aug 07, 2020 | 31.44 | 33.42 | 31.09 | 33.34 | 1,767,268 | +1.57(+4.96%) |
Aug 06, 2020 | 31.65 | 32.17 | 31.54 | 31.77 | 1,572,852 | -0.20(-0.63%) |
Aug 05, 2020 | 32.07 | 32.22 | 31.54 | 31.97 | 1,546,694 | +0.41(+1.29%) |
Aug 04, 2020 | 31.60 | 31.94 | 31.38 | 31.56 | 1,643,797 | -0.14(-0.45%) |
Aug 03, 2020 | 32.12 | 32.33 | 31.41 | 31.70 | 1,945,146 | -0.39(-1.22%) |
Jul 31, 2020 | 31.67 | 32.17 | 30.61 | 32.10 | 5,968,746 | +0.22(+0.71%) |
Jul 30, 2020 | 31.17 | 32.05 | 30.52 | 31.87 | 2,895,735 | -0.47(-1.47%) |
Jul 29, 2020 | 30.40 | 32.40 | 30.10 | 32.35 | 2,999,920 | +1.81(+5.92%) |
Jul 28, 2020 | 30.50 | 31.04 | 30.29 | 30.54 | 1,480,236 | -0.16(-0.52%) |
Jul 27, 2020 | 30.71 | 31.05 | 30.13 | 30.70 | 2,190,235 | -0.48(-1.55%) |
Jul 24, 2020 | 31.35 | 31.75 | 30.93 | 31.18 | 1,685,055 | +0.04(+0.13%) |
Jul 23, 2020 | 30.52 | 31.49 | 30.06 | 31.14 | 2,278,764 | +0.59(+1.94%) |
Jul 22, 2020 | 30.49 | 31.30 | 30.05 | 30.55 | 2,350,573 | -0.48(-1.56%) |
Jul 21, 2020 | 29.93 | 31.58 | 29.81 | 31.03 | 3,536,853 | +1.92(+6.61%) |
Jul 20, 2020 | 29.34 | 29.60 | 28.71 | 29.10 | 1,885,445 | -0.51(-1.72%) |
Jul 17, 2020 | 30.52 | 30.69 | 29.52 | 29.61 | 1,568,398 | -1.02(-3.32%) |
Jul 16, 2020 | 30.25 | 31.48 | 29.85 | 30.63 | 1,002,119 | -0.11(-0.35%) |
Jul 15, 2020 | 30.15 | 30.94 | 29.68 | 30.74 | 1,580,230 | +1.63(+5.61%) |
Jul 14, 2020 | 29.97 | 29.97 | 28.78 | 29.10 | 1,426,605 | -0.89(-2.97%) |
Jul 13, 2020 | 30.35 | 30.40 | 29.40 | 30.00 | 1,942,235 | +0.19(+0.64%) |
Jul 10, 2020 | 28.12 | 29.82 | 28.00 | 29.80 | 1,949,576 | +1.97(+7.10%) |
Jul 09, 2020 | 28.61 | 28.88 | 27.44 | 27.83 | 1,792,901 | -1.13(-3.91%) |
Jul 08, 2020 | 28.87 | 29.52 | 28.30 | 28.96 | 1,497,691 | +0.01(+0.03%) |
Jul 07, 2020 | 29.35 | 29.46 | 28.56 | 28.95 | 2,008,850 | -0.88(-2.96%) |
Jul 06, 2020 | 30.44 | 30.98 | 29.46 | 29.84 | 2,477,098 | +0.45(+1.53%) |
Jul 02, 2020 | 31.12 | 31.53 | 29.23 | 29.39 | 2,267,744 | -0.56(-1.86%) |
Jul 01, 2020 | 31.24 | 31.75 | 29.91 | 29.95 | 2,077,743 | -1.80(-5.67%) |
Jun 30, 2020 | 30.60 | 32.03 | 30.48 | 31.75 | 1,785,175 | +0.91(+2.95%) |
Jun 29, 2020 | 30.06 | 31.10 | 29.58 | 30.84 | 2,183,599 | +1.37(+4.64%) |
Jun 26, 2020 | 31.19 | 31.34 | 29.30 | 29.47 | 5,132,939 | -2.76(-8.56%) |
Jun 25, 2020 | 30.92 | 32.39 | 30.69 | 32.23 | 2,429,958 | +1.02(+3.28%) |
Jun 24, 2020 | 32.55 | 32.55 | 31.01 | 31.20 | 2,093,020 | -1.98(-5.98%) |
Jun 23, 2020 | 33.80 | 34.09 | 32.94 | 33.19 | 1,894,528 | +0.22(+0.68%) |
Jun 22, 2020 | 32.40 | 33.40 | 32.21 | 32.96 | 2,408,237 | +0.10(+0.30%) |
Jun 19, 2020 | 34.26 | 34.26 | 32.18 | 32.86 | 8,200,605 | -0.52(-1.55%) |
Jun 18, 2020 | 32.90 | 34.37 | 32.70 | 33.38 | 3,014,415 | +0.09(+0.28%) |
Jun 17, 2020 | 34.51 | 34.67 | 33.24 | 33.29 | 1,941,094 | -1.27(-3.67%) |
Jun 16, 2020 | 35.44 | 35.71 | 33.39 | 34.55 | 2,027,844 | +1.07(+3.21%) |
Jun 15, 2020 | 30.66 | 33.75 | 30.55 | 33.48 | 2,639,150 | +0.87(+2.66%) |
Jun 12, 2020 | 32.99 | 33.32 | 30.91 | 32.61 | 2,218,417 | +1.77(+5.73%) |
Jun 11, 2020 | 31.27 | 32.57 | 30.68 | 30.85 | 2,756,876 | -3.35(-9.81%) |
Jun 10, 2020 | 36.97 | 37.15 | 34.18 | 34.20 | 3,678,160 | -3.20(-8.55%) |
Jun 09, 2020 | 37.10 | 37.99 | 36.46 | 37.40 | 2,323,890 | -0.87(-2.27%) |
Jun 08, 2020 | 38.57 | 39.43 | 37.45 | 38.27 | 3,866,174 | +1.02(+2.75%) |
Jun 05, 2020 | 38.95 | 40.09 | 36.89 | 37.24 | 3,614,494 | +2.14(+6.11%) |
Jun 04, 2020 | 33.41 | 35.10 | 32.50 | 35.10 | 3,141,525 | +2.34(+7.14%) |
Jun 03, 2020 | 32.14 | 33.41 | 31.73 | 32.76 | 2,886,589 | +1.88(+6.09%) |
Jun 02, 2020 | 31.35 | 32.11 | 30.65 | 30.88 | 1,785,820 | +0.13(+0.43%) |
Jun 01, 2020 | 30.09 | 31.34 | 29.77 | 30.75 | 1,734,671 | +1.01(+3.38%) |
May 29, 2020 | 29.81 | 30.53 | 29.14 | 29.74 | 3,695,650 | -1.01(-3.27%) |
May 28, 2020 | 32.69 | 32.69 | 30.44 | 30.75 | 3,047,587 | -1.51(-4.69%) |
May 27, 2020 | 32.33 | 32.93 | 30.65 | 32.26 | 3,647,821 | +2.24(+7.47%) |
May 26, 2020 | 28.46 | 30.54 | 28.37 | 30.02 | 2,874,205 | +3.31(+12.37%) |
May 22, 2020 | 27.07 | 27.47 | 26.12 | 26.71 | 1,638,640 | -0.30(-1.12%) |
May 21, 2020 | 27.05 | 27.49 | 26.62 | 27.02 | 2,465,421 | -0.19(-0.69%) |
May 20, 2020 | 27.00 | 27.66 | 26.84 | 27.20 | 2,468,405 | +0.91(+3.45%) |
May 19, 2020 | 27.12 | 27.54 | 26.23 | 26.30 | 2,233,804 | -1.24(-4.49%) |
May 18, 2020 | 26.52 | 27.92 | 26.29 | 27.53 | 4,277,255 | +2.95(+12.02%) |
May 15, 2020 | 25.08 | 25.71 | 24.46 | 24.58 | 2,587,578 | -1.24(-4.82%) |
May 14, 2020 | 23.19 | 26.01 | 22.78 | 25.82 | 3,814,845 | +1.91(+7.97%) |
May 13, 2020 | 24.70 | 24.74 | 23.33 | 23.92 | 3,047,829 | -1.01(-4.04%) |
May 12, 2020 | 26.54 | 26.72 | 24.87 | 24.92 | 3,315,778 | -1.41(-5.35%) |
May 11, 2020 | 27.37 | 27.41 | 25.92 | 26.33 | 1,691,821 | -1.40(-5.05%) |
May 08, 2020 | 27.39 | 27.92 | 26.94 | 27.73 | 2,193,287 | +1.24(+4.70%) |
May 07, 2020 | 26.12 | 27.78 | 26.12 | 26.48 | 2,479,383 | +0.85(+3.32%) |
May 06, 2020 | 26.24 | 26.51 | 25.02 | 25.63 | 2,813,203 | -0.20(-0.76%) |
May 05, 2020 | 27.16 | 27.83 | 25.80 | 25.83 | 2,375,524 | -0.47(-1.80%) |
May 04, 2020 | 26.23 | 26.64 | 25.43 | 26.30 | 2,580,152 | -0.56(-2.07%) |