Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 56.79 | 58.05 | 56.11 | 56.66 | 10,668,200 | -0.80(-1.39%) |
Apr 29, 2021 | 59.82 | 59.99 | 56.22 | 57.46 | 15,526,509 | -2.23(-3.74%) |
Apr 28, 2021 | 58.72 | 59.89 | 58.25 | 59.69 | 7,489,885 | +0.56(+0.95%) |
Apr 27, 2021 | 60.84 | 62.27 | 58.88 | 59.13 | 13,354,490 | -0.10(-0.17%) |
Apr 26, 2021 | 58.15 | 59.46 | 57.56 | 59.23 | 7,996,838 | +1.11(+1.91%) |
Apr 23, 2021 | 57.25 | 58.45 | 57.24 | 58.12 | 10,196,900 | +0.95(+1.66%) |
Apr 22, 2021 | 59.27 | 59.67 | 56.51 | 57.17 | 12,892,655 | -1.61(-2.74%) |
Apr 21, 2021 | 55.49 | 58.83 | 54.89 | 58.78 | 12,011,421 | +3.07(+5.51%) |
Apr 20, 2021 | 56.00 | 57.05 | 53.76 | 55.71 | 11,977,482 | -0.97(-1.71%) |
Apr 19, 2021 | 57.02 | 58.77 | 55.64 | 56.68 | 15,938,378 | -1.30(-2.24%) |
Apr 16, 2021 | 59.52 | 59.98 | 57.83 | 57.98 | 15,202,800 | +0.50(+0.87%) |
Apr 15, 2021 | 59.67 | 59.67 | 56.76 | 57.48 | 11,897,993 | -1.40(-2.38%) |
Apr 14, 2021 | 59.90 | 60.83 | 58.80 | 58.88 | 10,276,823 | -0.36(-0.61%) |
Apr 13, 2021 | 58.23 | 59.49 | 56.82 | 59.24 | 13,387,481 | +1.21(+2.09%) |
Apr 12, 2021 | 61.35 | 61.89 | 57.14 | 58.03 | 23,926,456 | -4.28(-6.87%) |
Apr 09, 2021 | 60.88 | 63.59 | 60.81 | 62.31 | 12,413,000 | +1.20(+1.96%) |
Apr 08, 2021 | 62.30 | 63.08 | 60.41 | 61.11 | 10,815,132 | -0.98(-1.58%) |
Apr 07, 2021 | 64.35 | 64.60 | 61.83 | 62.09 | 11,732,939 | -1.71(-2.68%) |
Apr 06, 2021 | 62.22 | 64.55 | 62.10 | 63.80 | 10,512,047 | +1.17(+1.87%) |
Apr 05, 2021 | 64.02 | 64.15 | 62.27 | 62.63 | 10,096,654 | -0.25(-0.40%) |
Apr 01, 2021 | 62.00 | 63.28 | 61.34 | 62.88 | 10,294,800 | +1.55(+2.53%) |
Mar 31, 2021 | 61.86 | 62.44 | 60.63 | 61.33 | 10,447,015 | +0.33(+0.54%) |
Mar 30, 2021 | 59.21 | 61.50 | 57.90 | 61.00 | 15,072,553 | +2.80(+4.81%) |
Mar 29, 2021 | 63.75 | 64.72 | 58.10 | 58.20 | 22,181,128 | -5.40(-8.49%) |
Mar 26, 2021 | 66.03 | 66.80 | 60.77 | 63.60 | 16,265,600 | -2.26(-3.43%) |
Mar 25, 2021 | 63.78 | 66.35 | 62.52 | 65.86 | 18,322,094 | -0.77(-1.16%) |
Mar 24, 2021 | 70.07 | 70.64 | 66.22 | 66.63 | 13,406,191 | -3.12(-4.47%) |
Mar 23, 2021 | 71.59 | 73.15 | 69.09 | 69.75 | 12,591,711 | -1.97(-2.75%) |
Mar 22, 2021 | 73.19 | 74.38 | 69.65 | 71.72 | 20,561,968 | -0.26(-0.36%) |
Mar 19, 2021 | 68.04 | 72.83 | 67.92 | 71.98 | 23,723,500 | +4.37(+6.46%) |
Mar 18, 2021 | 69.30 | 71.81 | 67.10 | 67.61 | 15,170,168 | -3.04(-4.30%) |
Mar 17, 2021 | 65.75 | 70.78 | 65.19 | 70.65 | 12,780,127 | +3.51(+5.23%) |
Mar 16, 2021 | 70.04 | 70.36 | 66.01 | 67.14 | 15,184,080 | -0.61(-0.90%) |
Mar 15, 2021 | 68.97 | 73.33 | 67.10 | 67.75 | 23,392,962 | -4.00(-5.57%) |
Mar 12, 2021 | 69.43 | 74.09 | 69.08 | 71.75 | 18,728,900 | +0.14(+0.20%) |
Mar 11, 2021 | 69.52 | 72.01 | 68.23 | 71.61 | 17,031,640 | +2.32(+3.35%) |
Mar 10, 2021 | 64.53 | 70.60 | 63.79 | 69.29 | 36,219,304 | +7.09(+11.40%) |
Mar 09, 2021 | 64.00 | 64.83 | 61.95 | 62.20 | 17,010,336 | +1.70(+2.81%) |
Mar 08, 2021 | 60.85 | 62.31 | 59.60 | 60.50 | 14,774,189 | +0.98(+1.65%) |
Mar 05, 2021 | 62.06 | 62.50 | 54.35 | 59.52 | 25,860,200 | -2.39(-3.86%) |
Mar 04, 2021 | 67.17 | 68.11 | 60.26 | 61.91 | 28,029,216 | -3.84(-5.84%) |
Mar 03, 2021 | 71.83 | 72.16 | 64.89 | 65.75 | 26,286,232 | -2.83(-4.13%) |
Mar 02, 2021 | 68.01 | 70.38 | 66.89 | 68.58 | 21,933,174 | -0.14(-0.20%) |
Mar 01, 2021 | 63.48 | 68.90 | 63.25 | 68.72 | 35,798,676 | +7.19(+11.69%) |
Feb 26, 2021 | 60.00 | 62.67 | 58.27 | 61.53 | 25,952,700 | +3.72(+6.43%) |
Feb 25, 2021 | 60.39 | 61.63 | 57.21 | 57.81 | 14,695,181 | -2.47(-4.10%) |
Feb 24, 2021 | 60.52 | 60.83 | 58.24 | 60.28 | 7,319,603 | +0.01(+0.02%) |
Feb 23, 2021 | 57.23 | 60.44 | 52.67 | 60.27 | 17,463,948 | -0.10(-0.17%) |
Feb 22, 2021 | 61.55 | 63.25 | 60.17 | 60.37 | 9,974,080 | -0.54(-0.89%) |
Feb 19, 2021 | 60.39 | 61.83 | 59.48 | 60.91 | 11,456,200 | +2.63(+4.51%) |
Feb 18, 2021 | 57.86 | 58.86 | 56.52 | 58.28 | 7,249,258 | -0.58(-0.99%) |
Feb 17, 2021 | 59.53 | 60.03 | 57.63 | 58.86 | 9,073,181 | -1.64(-2.71%) |
Feb 16, 2021 | 61.55 | 61.73 | 59.94 | 60.50 | 6,171,510 | -0.57(-0.93%) |
Feb 12, 2021 | 59.26 | 61.17 | 59.20 | 61.07 | 7,631,700 | +1.88(+3.18%) |
Feb 11, 2021 | 62.24 | 62.55 | 58.64 | 59.19 | 14,592,189 | -3.52(-5.61%) |
Feb 10, 2021 | 62.84 | 63.82 | 61.02 | 62.71 | 10,287,330 | +0.58(+0.93%) |
Feb 09, 2021 | 62.36 | 63.69 | 61.71 | 62.13 | 11,885,491 | +0.16(+0.26%) |
Feb 08, 2021 | 64.72 | 64.78 | 60.58 | 61.97 | 19,917,680 | -1.90(-2.97%) |
Feb 05, 2021 | 63.90 | 64.51 | 62.41 | 63.87 | 16,612,100 | +0.71(+1.12%) |
Feb 04, 2021 | 62.33 | 63.17 | 60.84 | 63.16 | 16,947,712 | +3.05(+5.07%) |
Feb 03, 2021 | 60.09 | 60.85 | 58.39 | 60.11 | 12,715,615 | +0.80(+1.35%) |
Feb 02, 2021 | 58.46 | 60.95 | 57.42 | 59.31 | 31,537,742 | +4.67(+8.55%) |
Feb 01, 2021 | 54.54 | 55.75 | 53.14 | 54.64 | 10,037,446 | +0.53(+0.98%) |
Jan 29, 2021 | 56.99 | 57.54 | 52.61 | 54.11 | 16,429,300 | -2.06(-3.67%) |
Jan 28, 2021 | 54.01 | 57.89 | 52.75 | 56.17 | 21,518,256 | +1.90(+3.50%) |
Jan 27, 2021 | 53.63 | 56.69 | 52.09 | 54.27 | 19,346,578 | +0.21(+0.39%) |
Jan 26, 2021 | 53.68 | 56.52 | 52.85 | 54.06 | 24,192,988 | +2.77(+5.40%) |
Jan 25, 2021 | 52.96 | 53.64 | 49.68 | 51.29 | 13,352,689 | -1.24(-2.36%) |
Jan 22, 2021 | 52.89 | 53.56 | 51.75 | 52.53 | 9,262,400 | -1.03(-1.92%) |
Jan 21, 2021 | 53.58 | 54.45 | 52.66 | 53.56 | 8,613,064 | +0.38(+0.71%) |
Jan 20, 2021 | 53.92 | 54.10 | 52.07 | 53.18 | 11,424,818 | +1.89(+3.68%) |
Jan 19, 2021 | 53.83 | 53.92 | 50.78 | 51.29 | 16,023,819 | -2.41(-4.49%) |
Jan 15, 2021 | 54.51 | 55.03 | 51.70 | 53.70 | 10,013,500 | -1.22(-2.22%) |
Jan 14, 2021 | 55.07 | 56.77 | 54.60 | 54.92 | 11,335,588 | +0.29(+0.53%) |
Jan 13, 2021 | 53.51 | 55.23 | 52.62 | 54.63 | 11,503,445 | +1.24(+2.32%) |
Jan 12, 2021 | 53.92 | 55.58 | 52.71 | 53.39 | 17,034,320 | -0.21(-0.39%) |
Jan 11, 2021 | 50.90 | 54.30 | 49.81 | 53.60 | 14,459,833 | +1.60(+3.08%) |
Jan 08, 2021 | 50.31 | 52.62 | 49.91 | 52.00 | 18,242,300 | +2.23(+4.48%) |
Jan 07, 2021 | 50.06 | 50.40 | 49.22 | 49.77 | 13,081,275 | +0.78(+1.59%) |
Jan 06, 2021 | 51.34 | 51.80 | 47.92 | 48.99 | 40,747,980 | +1.41(+2.96%) |
Jan 05, 2021 | 44.35 | 47.78 | 44.10 | 47.58 | 15,086,837 | +2.72(+6.06%) |
Jan 04, 2021 | 47.00 | 47.23 | 44.50 | 44.86 | 14,039,916 | -1.70(-3.65%) |
Dec 31, 2020 | 46.56 | 46.56 | 46.56 | 9,481,948 | -2.39(-4.88%) | |
Dec 30, 2020 | 48.06 | 49.99 | 47.75 | 48.95 | 9,481,948 | +0.84(+1.75%) |
Dec 29, 2020 | 49.04 | 49.50 | 47.28 | 48.11 | 13,372,684 | -0.85(-1.74%) |
Dec 28, 2020 | 52.36 | 52.62 | 48.56 | 48.96 | 15,544,765 | -3.15(-6.04%) |
Dec 24, 2020 | 54.00 | 54.49 | 51.95 | 52.11 | 6,275,200 | -1.78(-3.30%) |
Dec 23, 2020 | 52.58 | 54.73 | 51.41 | 53.89 | 13,843,870 | +1.49(+2.84%) |
Dec 22, 2020 | 53.85 | 54.40 | 50.88 | 52.40 | 12,321,082 | -0.94(-1.76%) |
Dec 21, 2020 | 51.95 | 54.24 | 51.80 | 53.34 | 12,126,208 | -0.56(-1.04%) |
Dec 18, 2020 | 55.17 | 55.98 | 52.13 | 53.90 | 21,257,500 | -1.30(-2.36%) |
Dec 17, 2020 | 53.97 | 55.47 | 52.80 | 55.20 | 21,153,172 | +1.40(+2.60%) |
Dec 16, 2020 | 50.82 | 54.34 | 50.13 | 53.80 | 26,250,440 | +3.30(+6.53%) |
Dec 15, 2020 | 51.15 | 51.18 | 49.81 | 50.50 | 11,697,824 | -0.08(-0.16%) |
Dec 14, 2020 | 50.98 | 51.54 | 49.77 | 50.58 | 12,575,870 | +0.49(+0.98%) |
Dec 11, 2020 | 49.97 | 51.30 | 48.94 | 50.09 | 14,363,800 | -0.02(-0.04%) |
Dec 10, 2020 | 48.33 | 50.17 | 47.78 | 50.11 | 13,127,198 | +1.17(+2.39%) |
Dec 09, 2020 | 50.10 | 53.44 | 48.33 | 48.94 | 36,464,272 | -1.91(-3.76%) |
Dec 08, 2020 | 47.49 | 50.90 | 45.71 | 50.85 | 28,703,208 | +2.92(+6.09%) |
Dec 07, 2020 | 49.41 | 50.58 | 47.63 | 47.93 | 15,589,620 | -1.32(-2.68%) |
Dec 04, 2020 | 50.24 | 50.95 | 49.08 | 49.25 | 13,044,000 | -0.81(-1.62%) |
Dec 03, 2020 | 50.10 | 51.84 | 49.55 | 50.06 | 14,799,776 | -1.04(-2.04%) |
Dec 02, 2020 | 49.36 | 51.49 | 48.42 | 51.10 | 11,927,912 | +0.32(+0.63%) |
Dec 01, 2020 | 52.36 | 52.66 | 49.94 | 50.78 | 15,539,617 | -1.58(-3.02%) |
Nov 30, 2020 | 53.50 | 53.72 | 49.08 | 52.36 | 24,712,992 | -0.39(-0.74%) |
Nov 27, 2020 | 51.82 | 52.98 | 50.71 | 52.75 | 15,833,100 | +2.52(+5.02%) |
Nov 25, 2020 | 47.79 | 51.08 | 47.77 | 50.23 | 23,223,000 | +2.34(+4.89%) |
Nov 24, 2020 | 48.35 | 49.04 | 46.61 | 47.89 | 17,666,768 | -0.14(-0.29%) |
Nov 23, 2020 | 48.50 | 48.88 | 46.90 | 48.03 | 18,080,144 | -0.20(-0.41%) |
Nov 20, 2020 | 49.79 | 50.05 | 47.39 | 48.23 | 25,416,600 | -1.09(-2.21%) |
Nov 19, 2020 | 48.75 | 50.02 | 48.14 | 49.32 | 25,765,784 | +1.64(+3.44%) |
Nov 18, 2020 | 47.10 | 49.06 | 46.63 | 47.68 | 35,278,908 | +1.07(+2.30%) |
Nov 17, 2020 | 44.20 | 46.83 | 43.25 | 46.61 | 33,858,160 | +3.88(+9.08%) |
Nov 16, 2020 | 42.40 | 42.82 | 40.81 | 42.73 | 15,942,542 | -0.11(-0.26%) |
Nov 13, 2020 | 45.40 | 45.50 | 42.22 | 42.84 | 50,415,000 | +0.39(+0.92%) |
Nov 12, 2020 | 40.94 | 42.09 | 40.86 | 42.45 | 14,679,640 | +0.81(+1.95%) |
Nov 11, 2020 | 40.77 | 41.87 | 39.75 | 41.64 | 12,580,208 | +1.28(+3.17%) |
Nov 10, 2020 | 40.79 | 41.09 | 38.44 | 40.36 | 17,083,644 | -1.14(-2.75%) |
Nov 09, 2020 | 44.17 | 44.49 | 41.47 | 41.50 | 21,066,902 | -0.82(-1.94%) |
Nov 06, 2020 | 42.23 | 42.66 | 41.17 | 42.32 | 18,198,400 | -0.71(-1.65%) |
Nov 05, 2020 | 41.27 | 43.60 | 40.82 | 43.03 | 31,764,988 | +3.57(+9.05%) |
Nov 04, 2020 | 39.43 | 40.79 | 38.33 | 39.46 | 28,702,332 | +1.99(+5.31%) |
Nov 03, 2020 | 36.33 | 37.76 | 35.84 | 37.47 | 19,535,784 | +1.75(+4.90%) |
Nov 02, 2020 | 35.57 | 36.67 | 35.02 | 35.72 | 17,962,536 | +0.32(+0.90%) |
Oct 30, 2020 | 37.43 | 38.18 | 34.90 | 35.40 | 24,908,300 | -1.97(-5.27%) |
Oct 29, 2020 | 39.10 | 39.35 | 37.27 | 37.37 | 19,727,972 | -0.78(-2.04%) |
Oct 28, 2020 | 37.60 | 40.01 | 37.12 | 38.15 | 27,146,420 | -0.55(-1.42%) |
Oct 27, 2020 | 40.54 | 40.69 | 37.90 | 38.70 | 28,963,630 | -0.99(-2.49%) |
Oct 26, 2020 | 42.15 | 42.64 | 39.35 | 39.69 | 32,528,738 | -3.05(-7.14%) |
Oct 23, 2020 | 43.12 | 43.49 | 41.76 | 42.74 | 23,078,900 | -0.26(-0.60%) |
Oct 22, 2020 | 41.85 | 43.07 | 40.43 | 43.00 | 37,527,812 | +1.50(+3.61%) |
Oct 21, 2020 | 42.91 | 43.82 | 41.25 | 41.50 | 34,750,632 | -1.03(-2.42%) |
Oct 20, 2020 | 43.01 | 44.97 | 42.30 | 42.53 | 70,207,728 | -2.05(-4.60%) |
Oct 19, 2020 | 44.43 | 44.97 | 41.70 | 44.58 | 49,913,504 | +0.24(+0.54%) |
Oct 16, 2020 | 45.50 | 46.53 | 43.50 | 44.34 | 39,295,600 | -0.66(-1.47%) |
Oct 15, 2020 | 47.52 | 48.47 | 44.80 | 45.00 | 35,972,304 | -2.56(-5.38%) |
Oct 14, 2020 | 51.51 | 52.22 | 47.50 | 47.56 | 27,475,884 | -3.62(-7.07%) |
Oct 13, 2020 | 50.85 | 51.40 | 49.53 | 51.18 | 19,120,272 | +0.58(+1.15%) |
Oct 12, 2020 | 51.01 | 52.52 | 50.33 | 50.60 | 31,677,568 | +1.78(+3.65%) |
Oct 09, 2020 | 50.75 | 51.70 | 48.26 | 48.82 | 29,572,700 | -2.31(-4.52%) |
Oct 08, 2020 | 54.16 | 54.78 | 50.61 | 51.13 | 37,217,628 | -2.20(-4.13%) |
Oct 07, 2020 | 52.86 | 54.88 | 52.20 | 53.33 | 65,432,928 | -3.45(-6.08%) |
Oct 06, 2020 | 59.95 | 60.36 | 55.80 | 56.78 | 27,128,278 | -3.77(-6.23%) |
Oct 05, 2020 | 61.34 | 62.45 | 58.60 | 60.55 | 34,488,768 | -3.23(-5.06%) |
Oct 02, 2020 | 58.99 | 64.19 | 58.85 | 63.78 | 20,483,800 | +1.95(+3.15%) |
Oct 01, 2020 | 61.78 | 62.73 | 59.82 | 61.83 | 24,112,278 | +2.99(+5.08%) |
Sep 30, 2020 | 56.20 | 59.12 | 55.80 | 58.84 | 18,969,180 | +3.10(+5.56%) |
Sep 29, 2020 | 57.32 | 59.45 | 55.60 | 55.74 | 32,582,060 | -1.15(-2.02%) |
Sep 28, 2020 | 55.25 | 58.39 | 53.85 | 56.89 | 28,640,254 | +3.70(+6.96%) |
Sep 25, 2020 | 53.47 | 53.59 | 51.40 | 53.19 | 21,776,800 | +2.62(+5.18%) |
Sep 24, 2020 | 49.40 | 51.85 | 47.10 | 50.57 | 20,980,380 | +0.45(+0.90%) |
Sep 23, 2020 | 53.94 | 54.96 | 50.01 | 50.12 | 14,834,751 | -3.82(-7.08%) |
Sep 22, 2020 | 52.30 | 54.76 | 51.67 | 53.94 | 19,658,826 | +2.45(+4.76%) |
Sep 21, 2020 | 53.32 | 53.98 | 49.10 | 51.49 | 30,971,344 | -3.90(-7.04%) |
Sep 18, 2020 | 53.25 | 55.70 | 52.60 | 55.39 | 36,566,500 | +2.28(+4.29%) |
Sep 17, 2020 | 49.10 | 54.32 | 48.05 | 53.11 | 48,052,336 | +2.08(+4.08%) |
Sep 16, 2020 | 49.91 | 53.25 | 49.50 | 51.03 | 49,524,460 | +2.82(+5.85%) |
Sep 15, 2020 | 47.79 | 49.88 | 46.51 | 48.21 | 34,974,396 | -0.41(-0.84%) |
Sep 14, 2020 | 41.97 | 49.31 | 40.33 | 48.62 | 50,174,868 | +7.16(+17.27%) |
Sep 11, 2020 | 43.20 | 43.88 | 40.30 | 41.46 | 14,762,900 | -1.08(-2.54%) |
Sep 10, 2020 | 41.08 | 44.08 | 40.55 | 42.54 | 29,899,910 | +2.16(+5.35%) |
Sep 09, 2020 | 38.30 | 40.81 | 37.10 | 40.38 | 17,829,748 | +3.37(+9.11%) |
Sep 08, 2020 | 35.60 | 38.17 | 35.52 | 37.01 | 8,483,589 | +0.01(+0.03%) |
Sep 04, 2020 | 37.94 | 38.97 | 34.47 | 37.00 | 12,715,300 | -1.27(-3.32%) |
Sep 03, 2020 | 39.83 | 40.89 | 37.20 | 38.27 | 17,881,704 | -1.63(-4.09%) |
Sep 02, 2020 | 41.07 | 41.29 | 37.11 | 39.90 | 50,111,460 | +2.97(+8.04%) |
Sep 01, 2020 | 35.40 | 37.18 | 35.22 | 36.93 | 7,746,221 | +1.57(+4.44%) |
Aug 31, 2020 | 36.52 | 37.34 | 34.85 | 35.36 | 8,557,303 | -0.96(-2.64%) |
Aug 28, 2020 | 37.99 | 38.61 | 36.19 | 36.32 | 18,630,500 | -2.74(-7.01%) |
Aug 27, 2020 | 37.19 | 40.44 | 36.51 | 39.06 | 16,444,194 | +0.20(+0.51%) |
Aug 26, 2020 | 39.59 | 40.72 | 38.15 | 38.86 | 16,690,448 | -0.20(-0.51%) |
Aug 25, 2020 | 35.88 | 40.06 | 35.43 | 39.06 | 26,733,196 | +3.25(+9.08%) |
Aug 24, 2020 | 35.71 | 35.90 | 34.28 | 35.81 | 7,596,198 | +0.66(+1.88%) |
Aug 21, 2020 | 36.01 | 36.59 | 34.64 | 35.15 | 6,438,900 | -1.17(-3.22%) |
Aug 20, 2020 | 35.50 | 37.02 | 35.10 | 36.32 | 6,011,337 | +0.05(+0.14%) |
Aug 19, 2020 | 37.01 | 38.17 | 36.22 | 36.27 | 8,382,706 | -0.94(-2.53%) |
Aug 18, 2020 | 35.00 | 37.61 | 34.87 | 37.21 | 12,493,246 | +2.53(+7.30%) |
Aug 17, 2020 | 34.16 | 35.73 | 33.46 | 34.68 | 7,923,912 | +0.77(+2.27%) |
Aug 14, 2020 | 34.00 | 35.50 | 32.42 | 33.91 | 24,298,200 | -2.14(-5.94%) |
Aug 13, 2020 | 34.80 | 36.17 | 34.16 | 36.05 | 12,758,112 | +2.31(+6.85%) |
Aug 12, 2020 | 32.47 | 34.08 | 31.91 | 33.74 | 8,428,884 | +1.70(+5.31%) |
Aug 11, 2020 | 32.10 | 33.23 | 31.50 | 32.04 | 9,543,428 | +0.43(+1.36%) |
Aug 10, 2020 | 34.05 | 34.10 | 30.51 | 31.61 | 16,112,125 | -2.48(-7.27%) |
Aug 07, 2020 | 34.45 | 35.42 | 33.51 | 34.09 | 8,890,500 | +0.44(+1.31%) |
Aug 06, 2020 | 32.37 | 34.27 | 32.37 | 33.65 | 6,743,028 | +1.10(+3.38%) |
Aug 05, 2020 | 33.29 | 33.70 | 32.11 | 32.55 | 4,619,969 | -0.51(-1.54%) |
Aug 04, 2020 | 32.38 | 33.84 | 32.30 | 33.06 | 4,396,878 | +0.11(+0.33%) |
Aug 03, 2020 | 32.84 | 33.29 | 31.65 | 32.95 | 8,503,891 | -0.42(-1.27%) |
Jul 31, 2020 | 35.46 | 35.77 | 32.28 | 33.38 | 14,551,600 | -1.41(-4.07%) |
Jul 30, 2020 | 34.64 | 35.65 | 34.46 | 34.79 | 7,589,484 | -1.10(-3.06%) |
Jul 29, 2020 | 35.00 | 36.24 | 33.57 | 35.89 | 11,027,448 | +1.26(+3.64%) |
Jul 28, 2020 | 35.97 | 36.10 | 34.30 | 34.63 | 11,488,859 | -0.49(-1.40%) |
Jul 27, 2020 | 37.55 | 38.04 | 32.39 | 35.12 | 26,986,150 | -2.43(-6.47%) |
Jul 24, 2020 | 35.31 | 37.68 | 34.18 | 37.55 | 10,971,200 | +1.34(+3.70%) |
Jul 23, 2020 | 37.66 | 38.35 | 35.41 | 36.21 | 9,831,715 | -1.54(-4.08%) |
Jul 22, 2020 | 37.80 | 38.03 | 35.84 | 37.75 | 9,966,030 | +0.20(+0.53%) |
Jul 21, 2020 | 36.30 | 38.84 | 35.95 | 37.55 | 15,176,404 | +2.14(+6.04%) |
Jul 20, 2020 | 35.42 | 36.75 | 34.76 | 35.41 | 8,401,576 | +0.05(+0.14%) |
Jul 17, 2020 | 36.65 | 36.88 | 34.59 | 35.36 | 11,155,000 | -0.28(-0.79%) |
Jul 16, 2020 | 32.50 | 36.12 | 31.77 | 35.64 | 18,136,480 | +3.08(+9.46%) |
Jul 15, 2020 | 31.15 | 32.96 | 30.80 | 32.56 | 11,652,128 | +2.34(+7.74%) |
Jul 14, 2020 | 29.00 | 30.40 | 27.54 | 30.22 | 13,149,452 | +0.72(+2.44%) |
Jul 13, 2020 | 32.55 | 32.87 | 29.33 | 29.50 | 11,717,170 | -2.93(-9.03%) |
Jul 10, 2020 | 32.41 | 33.10 | 31.76 | 32.43 | 5,215,800 | -0.38(-1.16%) |
Jul 09, 2020 | 33.83 | 34.24 | 31.85 | 32.81 | 7,920,499 | -1.00(-2.96%) |
Jul 08, 2020 | 30.75 | 33.81 | 30.56 | 33.81 | 10,995,867 | +3.21(+10.49%) |
Jul 07, 2020 | 31.70 | 32.30 | 30.45 | 30.60 | 10,290,741 | -1.82(-5.61%) |
Jul 06, 2020 | 33.73 | 33.98 | 32.16 | 32.42 | 9,780,088 | -0.64(-1.94%) |
Jul 02, 2020 | 34.61 | 35.05 | 32.85 | 33.06 | 9,233,100 | -0.81(-2.39%) |
Jul 01, 2020 | 34.06 | 35.15 | 33.28 | 33.87 | 13,881,701 | +0.61(+1.83%) |
Jun 30, 2020 | 33.06 | 34.65 | 32.34 | 33.26 | 13,619,101 | -0.28(-0.83%) |
Jun 29, 2020 | 33.16 | 34.38 | 30.82 | 33.54 | 20,038,596 | +0.20(+0.60%) |
Jun 26, 2020 | 36.82 | 36.82 | 32.67 | 33.34 | 24,395,600 | -2.73(-7.57%) |
Jun 25, 2020 | 37.00 | 37.07 | 34.22 | 36.07 | 18,700,076 | -1.49(-3.97%) |
Jun 24, 2020 | 37.95 | 39.33 | 36.50 | 37.56 | 12,865,172 | -0.43(-1.13%) |
Jun 23, 2020 | 39.75 | 40.53 | 37.77 | 37.99 | 20,067,018 | -0.27(-0.71%) |
Jun 22, 2020 | 42.96 | 43.75 | 38.13 | 38.26 | 29,617,068 | -3.74(-8.90%) |
Jun 19, 2020 | 41.60 | 42.53 | 39.89 | 42.00 | 46,279,400 | +1.16(+2.84%) |
Jun 18, 2020 | 39.89 | 42.80 | 39.76 | 40.84 | 15,393,920 | +0.12(+0.29%) |
Jun 17, 2020 | 38.68 | 42.08 | 38.50 | 40.72 | 18,122,812 | +0.15(+0.37%) |
Jun 16, 2020 | 40.96 | 41.80 | 39.10 | 40.57 | 11,068,092 | -1.22(-2.92%) |
Jun 15, 2020 | 35.65 | 41.79 | 35.45 | 41.79 | 17,135,860 | +4.91(+13.31%) |
Jun 12, 2020 | 37.89 | 38.40 | 35.71 | 36.88 | 8,143,000 | +0.60(+1.65%) |
Jun 11, 2020 | 36.26 | 38.20 | 35.25 | 36.28 | 9,957,730 | -2.83(-7.24%) |
Jun 10, 2020 | 40.06 | 40.80 | 38.39 | 39.11 | 7,076,012 | -0.30(-0.76%) |
Jun 09, 2020 | 37.80 | 40.60 | 37.18 | 39.41 | 8,786,348 | +1.41(+3.71%) |
Jun 08, 2020 | 39.93 | 39.93 | 35.55 | 38.00 | 15,208,184 | -1.34(-3.41%) |
Jun 05, 2020 | 41.53 | 41.59 | 39.06 | 39.34 | 9,699,500 | -1.19(-2.94%) |
Jun 04, 2020 | 39.01 | 42.47 | 38.80 | 40.53 | 14,712,144 | +0.37(+0.92%) |
Jun 03, 2020 | 41.51 | 42.48 | 38.55 | 40.16 | 20,018,168 | -1.11(-2.69%) |
Jun 02, 2020 | 44.54 | 44.79 | 39.80 | 41.27 | 27,780,306 | -2.43(-5.56%) |
Jun 01, 2020 | 40.74 | 43.98 | 40.01 | 43.70 | 20,474,928 | +4.00(+10.08%) |
May 29, 2020 | 37.00 | 39.87 | 36.65 | 39.70 | 14,948,900 | +2.45(+6.58%) |
May 28, 2020 | 35.71 | 39.60 | 34.62 | 37.25 | 23,205,142 | +2.10(+5.97%) |
May 27, 2020 | 34.46 | 35.65 | 31.99 | 35.15 | 15,692,211 | +1.76(+5.27%) |
May 26, 2020 | 30.50 | 33.50 | 29.66 | 33.39 | 11,176,085 | +4.28(+14.70%) |
May 22, 2020 | 28.47 | 29.48 | 27.56 | 29.11 | 6,474,800 | +0.56(+1.96%) |
May 21, 2020 | 29.85 | 29.89 | 27.53 | 28.55 | 7,656,099 | -1.14(-3.84%) |
May 20, 2020 | 30.19 | 31.00 | 29.55 | 29.69 | 5,867,143 | +0.12(+0.41%) |
May 19, 2020 | 29.54 | 30.41 | 28.23 | 29.57 | 8,691,089 | +0.02(+0.07%) |
May 18, 2020 | 31.70 | 31.78 | 28.50 | 29.55 | 17,313,474 | +0.32(+1.09%) |
May 15, 2020 | 25.89 | 29.40 | 25.35 | 29.23 | 24,708,000 | +3.92(+15.49%) |
May 14, 2020 | 26.85 | 27.25 | 25.02 | 25.31 | 12,161,711 | -0.54(-2.09%) |
May 13, 2020 | 27.44 | 27.95 | 23.50 | 25.85 | 14,148,381 | -0.45(-1.71%) |
May 12, 2020 | 26.15 | 28.15 | 24.80 | 26.30 | 17,355,332 | +1.84(+7.52%) |
May 11, 2020 | 23.52 | 25.16 | 23.50 | 24.46 | 7,651,877 | +1.01(+4.31%) |
May 08, 2020 | 24.35 | 24.75 | 23.18 | 23.45 | 5,204,100 | -0.06(-0.26%) |
May 07, 2020 | 24.30 | 26.85 | 23.04 | 23.51 | 13,202,759 | -0.32(-1.34%) |
May 06, 2020 | 21.94 | 24.48 | 21.75 | 23.83 | 9,021,742 | +2.22(+10.27%) |
May 05, 2020 | 21.94 | 22.12 | 21.15 | 21.61 | 4,573,088 | +0.62(+2.95%) |
May 04, 2020 | 20.36 | 21.78 | 19.95 | 20.99 | 6,352,720 | +0.87(+4.32%) |