Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.38 | 32.38 | 31.86 | 32.22 | 2,956,407 | -0.17(-0.51%) |
Apr 29, 2021 | 32.26 | 32.55 | 32.15 | 32.39 | 2,048,468 | +0.11(+0.33%) |
Apr 28, 2021 | 32.29 | 32.50 | 31.96 | 32.28 | 2,773,260 | +0.03(+0.08%) |
Apr 27, 2021 | 33.08 | 33.08 | 32.15 | 32.25 | 2,531,464 | -0.96(-2.90%) |
Apr 26, 2021 | 33.11 | 33.34 | 32.71 | 33.22 | 2,379,840 | +0.12(+0.38%) |
Apr 23, 2021 | 33.06 | 33.26 | 32.71 | 33.09 | 2,147,270 | +0.06(+0.19%) |
Apr 22, 2021 | 33.88 | 33.88 | 33.02 | 33.03 | 3,287,627 | -0.66(-1.96%) |
Apr 21, 2021 | 33.48 | 33.81 | 33.20 | 33.69 | 1,426,455 | -0.05(-0.16%) |
Apr 20, 2021 | 34.13 | 34.18 | 33.63 | 33.74 | 2,117,708 | -0.46(-1.36%) |
Apr 19, 2021 | 34.70 | 34.70 | 33.82 | 34.21 | 2,546,544 | -0.28(-0.80%) |
Apr 16, 2021 | 34.54 | 34.78 | 34.11 | 34.48 | 2,418,512 | +0.22(+0.65%) |
Apr 15, 2021 | 34.06 | 34.45 | 33.64 | 34.26 | 3,154,702 | +0.13(+0.39%) |
Apr 14, 2021 | 34.39 | 34.73 | 34.04 | 34.12 | 1,747,119 | -0.36(-1.03%) |
Apr 13, 2021 | 34.26 | 34.65 | 34.08 | 34.48 | 2,932,539 | +0.10(+0.29%) |
Apr 12, 2021 | 34.57 | 34.88 | 34.34 | 34.38 | 2,185,176 | -0.14(-0.41%) |
Apr 09, 2021 | 34.10 | 34.75 | 34.07 | 34.53 | 1,930,322 | +0.34(+0.99%) |
Apr 08, 2021 | 34.06 | 34.77 | 33.74 | 34.19 | 4,117,948 | +0.18(+0.52%) |
Apr 07, 2021 | 34.13 | 34.53 | 33.78 | 34.01 | 2,485,507 | -0.21(-0.63%) |
Apr 06, 2021 | 33.67 | 34.34 | 33.41 | 34.22 | 2,579,652 | +0.78(+2.32%) |
Apr 05, 2021 | 33.70 | 34.04 | 33.43 | 33.45 | 2,307,242 | +0.05(+0.16%) |
Apr 01, 2021 | 33.63 | 33.66 | 32.99 | 33.39 | 2,858,802 | -0.24(-0.72%) |
Mar 31, 2021 | 33.28 | 33.74 | 33.01 | 33.63 | 3,804,641 | +0.57(+1.73%) |
Mar 30, 2021 | 33.47 | 33.90 | 32.77 | 33.06 | 4,229,123 | -0.67(-1.98%) |
Mar 29, 2021 | 33.06 | 33.96 | 32.89 | 33.73 | 2,650,097 | +0.39(+1.18%) |
Mar 26, 2021 | 33.03 | 33.38 | 32.60 | 33.34 | 2,363,658 | +0.56(+1.71%) |
Mar 25, 2021 | 32.00 | 32.87 | 31.58 | 32.78 | 3,081,220 | +0.75(+2.34%) |
Mar 24, 2021 | 31.94 | 32.89 | 31.93 | 32.03 | 4,346,249 | +0.10(+0.31%) |
Mar 23, 2021 | 31.82 | 31.97 | 31.17 | 31.93 | 4,299,423 | +0.04(+0.11%) |
Mar 22, 2021 | 32.87 | 32.92 | 31.82 | 31.90 | 6,744,629 | -1.12(-3.40%) |
Mar 19, 2021 | 32.81 | 33.40 | 32.39 | 33.02 | 12,763,484 | +0.57(+1.76%) |
Mar 18, 2021 | 32.32 | 33.35 | 31.87 | 32.45 | 9,509,005 | +0.20(+0.61%) |
Mar 17, 2021 | 34.01 | 34.42 | 32.11 | 32.25 | 19,067,818 | -6.47(-16.71%) |
Mar 16, 2021 | 38.97 | 39.09 | 38.22 | 38.72 | 2,692,615 | -0.44(-1.12%) |
Mar 15, 2021 | 37.20 | 39.30 | 37.02 | 39.16 | 4,929,669 | +2.17(+5.86%) |
Mar 12, 2021 | 37.97 | 38.17 | 36.80 | 37.00 | 3,552,161 | -0.93(-2.44%) |
Mar 11, 2021 | 36.60 | 38.75 | 36.45 | 37.92 | 4,318,804 | +1.60(+4.42%) |
Mar 10, 2021 | 38.16 | 38.30 | 36.03 | 36.32 | 5,068,185 | -1.86(-4.88%) |
Mar 09, 2021 | 37.71 | 38.42 | 37.15 | 38.18 | 4,097,518 | +1.07(+2.88%) |
Mar 08, 2021 | 35.63 | 37.64 | 35.48 | 37.11 | 3,615,179 | +1.59(+4.47%) |
Mar 05, 2021 | 34.79 | 35.72 | 34.33 | 35.52 | 3,824,412 | +0.98(+2.84%) |
Mar 04, 2021 | 34.52 | 35.27 | 33.80 | 34.54 | 3,888,536 | +0.04(+0.10%) |
Mar 03, 2021 | 34.99 | 35.11 | 33.72 | 34.51 | 4,163,260 | -0.51(-1.45%) |
Mar 02, 2021 | 36.02 | 36.22 | 34.39 | 35.02 | 5,094,777 | -0.96(-2.68%) |
Mar 01, 2021 | 38.31 | 38.37 | 35.95 | 35.98 | 12,914,644 | +3.43(+10.55%) |
Feb 26, 2021 | 32.54 | 32.89 | 31.93 | 32.55 | 8,649,434 | -0.94(-2.82%) |
Feb 25, 2021 | 34.12 | 34.63 | 33.27 | 33.49 | 2,614,287 | -0.76(-2.21%) |
Feb 24, 2021 | 34.24 | 34.86 | 33.80 | 34.25 | 3,861,741 | +0.12(+0.37%) |
Feb 23, 2021 | 33.01 | 34.40 | 32.44 | 34.12 | 5,415,377 | +1.23(+3.74%) |
Feb 22, 2021 | 34.98 | 35.06 | 32.70 | 32.89 | 5,896,727 | -2.39(-6.77%) |
Feb 19, 2021 | 34.46 | 35.75 | 33.76 | 35.28 | 6,124,467 | +1.50(+4.43%) |
Feb 18, 2021 | 35.34 | 35.48 | 33.79 | 33.79 | 5,216,933 | -1.67(-4.70%) |
Feb 17, 2021 | 36.33 | 36.72 | 34.89 | 35.45 | 5,305,559 | -0.73(-2.02%) |
Feb 16, 2021 | 36.24 | 36.91 | 35.27 | 36.18 | 7,556,997 | -2.18(-5.69%) |
Feb 12, 2021 | 37.93 | 38.47 | 37.79 | 38.37 | 2,535,062 | +0.14(+0.37%) |
Feb 11, 2021 | 38.51 | 38.56 | 37.80 | 38.23 | 2,279,528 | -0.18(-0.46%) |
Feb 10, 2021 | 38.30 | 38.53 | 37.80 | 38.40 | 1,531,826 | +0.35(+0.91%) |
Feb 09, 2021 | 37.58 | 38.12 | 37.54 | 38.06 | 1,037,531 | +0.55(+1.47%) |
Feb 08, 2021 | 37.56 | 37.58 | 37.08 | 37.50 | 1,900,596 | +0.20(+0.55%) |
Feb 05, 2021 | 37.62 | 37.90 | 37.14 | 37.30 | 2,226,242 | -0.10(-0.26%) |
Feb 04, 2021 | 37.87 | 38.12 | 36.52 | 37.40 | 3,494,019 | -0.45(-1.20%) |
Feb 03, 2021 | 38.06 | 38.20 | 37.49 | 37.85 | 2,288,176 | -0.26(-0.68%) |
Feb 02, 2021 | 37.80 | 38.81 | 37.67 | 38.11 | 3,003,381 | +0.46(+1.23%) |
Feb 01, 2021 | 37.15 | 38.00 | 36.42 | 37.65 | 2,648,644 | +0.73(+1.98%) |
Jan 29, 2021 | 36.25 | 37.93 | 36.18 | 36.92 | 4,280,407 | +0.46(+1.26%) |
Jan 28, 2021 | 35.24 | 37.02 | 35.01 | 36.46 | 2,453,253 | +1.26(+3.57%) |
Jan 27, 2021 | 35.89 | 36.03 | 34.98 | 35.20 | 3,625,968 | -1.13(-3.12%) |
Jan 26, 2021 | 37.04 | 37.31 | 36.23 | 36.33 | 1,933,984 | -0.75(-2.03%) |
Jan 25, 2021 | 36.79 | 37.99 | 36.47 | 37.08 | 2,448,002 | +0.35(+0.96%) |
Jan 22, 2021 | 35.97 | 36.89 | 35.78 | 36.73 | 1,697,932 | +0.58(+1.61%) |
Jan 21, 2021 | 36.21 | 36.39 | 35.58 | 36.15 | 2,341,657 | +0.23(+0.64%) |
Jan 20, 2021 | 36.39 | 36.57 | 35.79 | 35.92 | 3,094,962 | -0.55(-1.50%) |
Jan 19, 2021 | 36.22 | 36.84 | 35.54 | 36.47 | 4,091,117 | +0.36(+1.00%) |
Jan 15, 2021 | 35.38 | 36.43 | 35.18 | 36.10 | 2,531,352 | +0.51(+1.44%) |
Jan 14, 2021 | 36.59 | 36.65 | 35.58 | 35.59 | 2,077,344 | -1.03(-2.80%) |
Jan 13, 2021 | 35.91 | 36.91 | 35.78 | 36.62 | 2,715,324 | +0.51(+1.42%) |
Jan 12, 2021 | 35.22 | 36.23 | 35.03 | 36.10 | 4,407,978 | +0.97(+2.77%) |
Jan 11, 2021 | 34.13 | 35.23 | 34.05 | 35.13 | 3,946,418 | +0.63(+1.82%) |
Jan 08, 2021 | 33.40 | 34.73 | 33.34 | 34.50 | 3,755,193 | +1.42(+4.30%) |
Jan 07, 2021 | 33.17 | 33.58 | 32.69 | 33.08 | 3,070,374 | +0.16(+0.48%) |
Jan 06, 2021 | 32.95 | 33.40 | 32.75 | 32.92 | 2,834,200 | +0.36(+1.11%) |
Jan 05, 2021 | 31.75 | 32.85 | 31.60 | 32.56 | 2,532,756 | +0.45(+1.41%) |
Jan 04, 2021 | 33.37 | 33.40 | 31.99 | 32.10 | 3,265,045 | -1.11(-3.33%) |
Dec 31, 2020 | 33.21 | 33.21 | 33.21 | 1,994,879 | +1.05(+3.27%) | |
Dec 30, 2020 | 31.51 | 32.43 | 31.45 | 32.16 | 1,994,879 | +0.72(+2.28%) |
Dec 29, 2020 | 31.33 | 31.55 | 31.09 | 31.44 | 1,543,693 | +0.28(+0.91%) |
Dec 28, 2020 | 31.32 | 31.62 | 31.08 | 31.16 | 1,251,781 | +0.13(+0.43%) |
Dec 24, 2020 | 31.21 | 31.21 | 30.65 | 31.03 | 828,331 | -0.21(-0.68%) |
Dec 23, 2020 | 30.76 | 31.44 | 30.76 | 31.24 | 2,038,002 | +0.68(+2.23%) |
Dec 22, 2020 | 29.81 | 30.56 | 29.76 | 30.56 | 1,897,374 | +0.75(+2.52%) |
Dec 21, 2020 | 29.45 | 29.81 | 29.27 | 29.81 | 2,591,412 | -0.08(-0.27%) |
Dec 18, 2020 | 29.88 | 30.14 | 29.73 | 29.88 | 5,006,510 | +0.22(+0.75%) |
Dec 17, 2020 | 29.53 | 29.75 | 29.29 | 29.66 | 2,826,701 | +0.14(+0.48%) |
Dec 16, 2020 | 29.87 | 29.94 | 29.42 | 29.52 | 1,839,449 | -0.17(-0.57%) |
Dec 15, 2020 | 29.12 | 29.84 | 28.92 | 29.69 | 1,869,062 | +0.83(+2.88%) |
Dec 14, 2020 | 29.73 | 29.93 | 28.77 | 28.86 | 2,533,772 | -0.49(-1.66%) |
Dec 11, 2020 | 29.98 | 29.98 | 29.30 | 29.35 | 2,577,484 | -0.65(-2.15%) |
Dec 10, 2020 | 29.69 | 30.01 | 29.32 | 29.99 | 2,089,057 | +0.09(+0.30%) |
Dec 09, 2020 | 30.16 | 30.48 | 29.81 | 29.90 | 1,896,057 | -0.18(-0.59%) |
Dec 08, 2020 | 29.88 | 30.13 | 29.75 | 30.08 | 1,533,817 | +0.11(+0.38%) |
Dec 07, 2020 | 30.53 | 30.69 | 29.88 | 29.96 | 1,758,599 | -0.57(-1.85%) |
Dec 04, 2020 | 29.25 | 30.55 | 29.25 | 30.53 | 3,182,055 | +1.26(+4.29%) |
Dec 03, 2020 | 29.43 | 29.60 | 29.05 | 29.27 | 1,949,461 | -0.44(-1.49%) |
Dec 02, 2020 | 29.44 | 29.75 | 29.01 | 29.72 | 2,432,974 | +0.21(+0.72%) |
Dec 01, 2020 | 29.13 | 29.84 | 29.10 | 29.50 | 4,866,507 | +0.54(+1.86%) |
Nov 30, 2020 | 28.89 | 29.23 | 28.41 | 28.96 | 5,559,843 | +0.21(+0.74%) |
Nov 27, 2020 | 28.51 | 28.85 | 28.35 | 28.75 | 1,605,330 | +0.23(+0.81%) |
Nov 25, 2020 | 28.06 | 28.57 | 27.93 | 28.52 | 2,808,254 | +0.42(+1.48%) |
Nov 24, 2020 | 27.57 | 28.14 | 27.29 | 28.11 | 2,905,981 | +0.86(+3.15%) |
Nov 23, 2020 | 27.08 | 27.41 | 27.05 | 27.25 | 2,646,722 | +0.24(+0.88%) |
Nov 20, 2020 | 27.37 | 27.42 | 26.95 | 27.01 | 3,085,835 | -0.38(-1.39%) |
Nov 19, 2020 | 27.80 | 27.82 | 27.05 | 27.39 | 3,058,382 | -0.33(-1.18%) |
Nov 18, 2020 | 28.30 | 28.71 | 27.71 | 27.72 | 2,835,854 | -0.49(-1.72%) |
Nov 17, 2020 | 28.74 | 28.88 | 28.17 | 28.20 | 2,595,512 | -0.67(-2.33%) |
Nov 16, 2020 | 28.89 | 29.12 | 28.47 | 28.88 | 2,363,580 | +0.45(+1.59%) |
Nov 13, 2020 | 27.70 | 28.55 | 27.69 | 28.43 | 2,589,016 | +0.84(+3.05%) |
Nov 12, 2020 | 28.37 | 28.50 | 27.47 | 27.59 | 2,396,682 | -0.91(-3.20%) |
Nov 11, 2020 | 29.11 | 29.22 | 28.31 | 28.50 | 3,317,545 | -0.34(-1.20%) |
Nov 10, 2020 | 28.39 | 29.05 | 28.29 | 28.84 | 2,688,000 | +0.61(+2.16%) |
Nov 09, 2020 | 29.20 | 29.68 | 28.20 | 28.23 | 3,801,504 | +0.61(+2.21%) |
Nov 06, 2020 | 28.42 | 28.61 | 27.50 | 27.62 | 2,834,147 | -0.79(-2.77%) |
Nov 05, 2020 | 29.02 | 29.45 | 28.24 | 28.41 | 2,898,943 | -0.52(-1.80%) |
Nov 04, 2020 | 29.12 | 29.13 | 28.59 | 28.93 | 3,548,658 | -0.02(-0.06%) |
Nov 03, 2020 | 28.88 | 29.46 | 28.77 | 28.95 | 2,265,300 | +0.50(+1.74%) |
Nov 02, 2020 | 28.34 | 28.59 | 27.98 | 28.45 | 2,377,930 | +0.49(+1.74%) |
Oct 30, 2020 | 27.49 | 28.05 | 27.35 | 27.97 | 3,332,661 | +0.42(+1.54%) |
Oct 29, 2020 | 27.16 | 27.80 | 26.80 | 27.54 | 2,822,056 | +0.27(+1.00%) |
Oct 28, 2020 | 28.36 | 28.71 | 27.23 | 27.27 | 2,974,583 | -1.67(-5.78%) |
Oct 27, 2020 | 29.63 | 29.77 | 28.94 | 28.94 | 2,631,313 | -0.65(-2.19%) |
Oct 26, 2020 | 29.20 | 29.74 | 29.06 | 29.59 | 1,876,500 | +0.10(+0.33%) |
Oct 23, 2020 | 29.26 | 29.57 | 29.05 | 29.49 | 1,533,580 | +0.43(+1.48%) |
Oct 22, 2020 | 28.50 | 29.18 | 28.11 | 29.07 | 1,903,017 | +0.57(+2.00%) |
Oct 21, 2020 | 28.94 | 29.00 | 28.45 | 28.50 | 2,300,665 | -0.57(-1.96%) |
Oct 20, 2020 | 29.41 | 29.53 | 28.96 | 29.07 | 2,204,919 | -0.19(-0.66%) |
Oct 19, 2020 | 29.64 | 29.91 | 29.16 | 29.26 | 2,080,650 | -0.25(-0.86%) |
Oct 16, 2020 | 29.84 | 29.98 | 29.49 | 29.51 | 2,510,647 | -0.31(-1.03%) |
Oct 15, 2020 | 29.08 | 30.13 | 29.00 | 29.82 | 2,193,258 | +0.29(+0.98%) |
Oct 14, 2020 | 29.14 | 29.84 | 29.07 | 29.53 | 2,931,850 | +0.44(+1.51%) |
Oct 13, 2020 | 28.64 | 29.22 | 28.48 | 29.09 | 3,216,255 | +0.39(+1.37%) |
Oct 12, 2020 | 28.34 | 28.92 | 28.07 | 28.70 | 2,677,993 | +0.43(+1.52%) |
Oct 09, 2020 | 28.50 | 28.62 | 28.08 | 28.27 | 3,424,128 | -0.07(-0.25%) |
Oct 08, 2020 | 27.58 | 28.39 | 27.54 | 28.34 | 2,087,763 | +0.84(+3.06%) |
Oct 07, 2020 | 27.27 | 27.62 | 27.19 | 27.50 | 2,220,343 | +0.25(+0.93%) |
Oct 06, 2020 | 27.43 | 27.64 | 27.07 | 27.24 | 1,607,708 | -0.15(-0.54%) |
Oct 05, 2020 | 27.29 | 27.67 | 27.05 | 27.39 | 2,303,885 | +0.18(+0.68%) |
Oct 02, 2020 | 26.50 | 27.30 | 26.24 | 27.21 | 2,085,413 | +0.38(+1.40%) |
Oct 01, 2020 | 26.97 | 27.09 | 26.49 | 26.83 | 2,539,841 | -0.10(-0.36%) |
Sep 30, 2020 | 26.24 | 27.09 | 26.11 | 26.93 | 3,475,010 | +0.91(+3.50%) |
Sep 29, 2020 | 26.07 | 26.34 | 25.78 | 26.02 | 2,574,798 | +0.16(+0.61%) |
Sep 28, 2020 | 26.15 | 26.36 | 25.82 | 25.86 | 2,383,287 | +0.00(+0.00%) |
Sep 25, 2020 | 25.25 | 25.94 | 25.18 | 25.86 | 1,893,973 | +0.43(+1.69%) |
Sep 24, 2020 | 24.96 | 25.50 | 24.72 | 25.43 | 2,787,599 | +0.45(+1.79%) |
Sep 23, 2020 | 25.38 | 25.60 | 24.97 | 24.98 | 2,151,936 | -0.28(-1.11%) |
Sep 22, 2020 | 25.59 | 25.84 | 25.07 | 25.26 | 2,535,427 | -0.27(-1.06%) |
Sep 21, 2020 | 25.82 | 25.93 | 25.18 | 25.54 | 2,959,091 | -0.68(-2.61%) |
Sep 18, 2020 | 26.64 | 26.78 | 26.13 | 26.22 | 4,066,031 | -0.53(-2.00%) |
Sep 17, 2020 | 26.77 | 26.77 | 26.22 | 26.75 | 2,692,929 | -0.33(-1.23%) |
Sep 16, 2020 | 26.81 | 27.54 | 26.74 | 27.09 | 2,102,232 | +0.28(+1.05%) |
Sep 15, 2020 | 27.74 | 27.86 | 26.69 | 26.81 | 2,713,292 | -0.82(-2.98%) |
Sep 14, 2020 | 27.77 | 27.94 | 27.48 | 27.63 | 1,913,272 | -0.06(-0.22%) |
Sep 11, 2020 | 27.59 | 27.75 | 27.29 | 27.69 | 2,041,235 | +0.20(+0.73%) |
Sep 10, 2020 | 28.25 | 28.42 | 27.42 | 27.49 | 2,495,469 | -0.86(-3.03%) |
Sep 09, 2020 | 28.27 | 28.80 | 28.20 | 28.35 | 2,552,758 | +0.35(+1.25%) |
Sep 08, 2020 | 29.10 | 29.19 | 27.94 | 28.00 | 3,551,572 | -1.24(-4.25%) |
Sep 04, 2020 | 30.07 | 30.20 | 29.10 | 29.24 | 2,426,399 | -0.74(-2.48%) |
Sep 03, 2020 | 31.19 | 31.54 | 29.74 | 29.99 | 3,900,738 | -1.03(-3.33%) |
Sep 02, 2020 | 30.00 | 31.11 | 29.79 | 31.02 | 1,629,698 | +1.09(+3.63%) |
Sep 01, 2020 | 30.07 | 30.20 | 29.64 | 29.93 | 2,494,779 | -0.21(-0.70%) |
Aug 31, 2020 | 30.07 | 30.41 | 29.94 | 30.14 | 2,380,853 | +0.11(+0.35%) |
Aug 28, 2020 | 29.55 | 30.07 | 29.45 | 30.04 | 1,791,117 | +0.49(+1.66%) |
Aug 27, 2020 | 29.74 | 30.00 | 29.35 | 29.55 | 2,888,927 | -0.18(-0.62%) |
Aug 26, 2020 | 30.09 | 30.09 | 29.41 | 29.73 | 1,604,591 | -0.54(-1.79%) |
Aug 25, 2020 | 30.60 | 30.68 | 30.01 | 30.27 | 1,342,523 | -0.12(-0.40%) |
Aug 24, 2020 | 30.38 | 30.51 | 29.80 | 30.40 | 1,587,699 | +0.15(+0.49%) |
Aug 21, 2020 | 30.40 | 30.61 | 30.23 | 30.25 | 2,017,148 | -0.11(-0.35%) |
Aug 20, 2020 | 30.83 | 31.02 | 30.26 | 30.35 | 1,850,577 | -0.67(-2.15%) |
Aug 19, 2020 | 31.75 | 31.78 | 30.98 | 31.02 | 2,674,174 | -0.60(-1.88%) |
Aug 18, 2020 | 30.92 | 31.84 | 30.92 | 31.61 | 3,341,857 | +0.69(+2.24%) |
Aug 17, 2020 | 30.58 | 31.26 | 30.49 | 30.92 | 2,301,821 | +0.32(+1.03%) |
Aug 14, 2020 | 30.82 | 30.85 | 30.55 | 30.61 | 1,400,473 | -0.31(-0.99%) |
Aug 13, 2020 | 30.81 | 31.00 | 30.54 | 30.91 | 1,516,693 | +0.03(+0.09%) |
Aug 12, 2020 | 30.73 | 31.09 | 30.56 | 30.89 | 2,406,627 | +0.32(+1.03%) |
Aug 11, 2020 | 30.82 | 31.24 | 30.41 | 30.57 | 2,539,727 | -0.07(-0.23%) |
Aug 10, 2020 | 30.17 | 30.89 | 30.13 | 30.64 | 3,406,777 | +0.61(+2.04%) |
Aug 07, 2020 | 29.62 | 30.28 | 29.62 | 30.03 | 2,235,643 | +0.26(+0.88%) |
Aug 06, 2020 | 29.29 | 29.89 | 29.28 | 29.77 | 1,635,410 | +0.37(+1.25%) |
Aug 05, 2020 | 29.94 | 30.14 | 29.29 | 29.40 | 2,081,543 | -0.41(-1.38%) |
Aug 04, 2020 | 29.39 | 29.87 | 29.39 | 29.81 | 2,234,045 | +0.49(+1.67%) |
Aug 03, 2020 | 29.53 | 29.60 | 29.06 | 29.32 | 1,749,905 | -0.30(-1.01%) |
Jul 31, 2020 | 29.32 | 29.64 | 28.94 | 29.62 | 2,185,072 | +0.23(+0.78%) |
Jul 30, 2020 | 28.89 | 29.45 | 28.41 | 29.39 | 2,683,087 | +0.18(+0.62%) |
Jul 29, 2020 | 29.31 | 29.45 | 28.89 | 29.21 | 2,068,465 | -0.09(-0.30%) |
Jul 28, 2020 | 29.17 | 29.70 | 28.99 | 29.29 | 2,108,806 | +0.00(+0.00%) |
Jul 27, 2020 | 30.01 | 30.87 | 29.20 | 29.29 | 3,922,996 | -0.39(-1.32%) |
Jul 24, 2020 | 28.65 | 29.71 | 28.09 | 29.68 | 6,785,217 | +0.83(+2.89%) |
Jul 23, 2020 | 29.16 | 29.34 | 28.70 | 28.85 | 3,659,765 | -0.31(-1.07%) |
Jul 22, 2020 | 28.92 | 29.31 | 28.60 | 29.16 | 3,097,776 | +0.05(+0.18%) |
Jul 21, 2020 | 29.01 | 29.38 | 28.83 | 29.11 | 2,231,252 | +0.10(+0.33%) |
Jul 20, 2020 | 29.12 | 29.35 | 28.76 | 29.02 | 2,563,767 | -0.26(-0.89%) |
Jul 17, 2020 | 29.59 | 29.67 | 29.01 | 29.28 | 1,831,897 | -0.10(-0.35%) |
Jul 16, 2020 | 29.55 | 29.88 | 29.29 | 29.38 | 1,839,744 | -0.16(-0.53%) |
Jul 15, 2020 | 29.75 | 30.02 | 29.48 | 29.54 | 2,001,692 | +0.16(+0.53%) |
Jul 14, 2020 | 28.76 | 29.57 | 28.76 | 29.38 | 2,799,699 | +0.53(+1.84%) |
Jul 13, 2020 | 28.70 | 29.20 | 28.46 | 28.85 | 2,810,288 | +0.23(+0.82%) |
Jul 10, 2020 | 28.00 | 28.63 | 27.96 | 28.62 | 1,932,216 | +0.56(+2.01%) |
Jul 09, 2020 | 28.70 | 28.70 | 27.49 | 28.05 | 2,694,192 | -0.76(-2.65%) |
Jul 08, 2020 | 28.50 | 28.98 | 28.30 | 28.82 | 2,534,467 | +0.38(+1.34%) |
Jul 07, 2020 | 28.41 | 28.59 | 28.15 | 28.43 | 3,204,921 | -0.24(-0.85%) |
Jul 06, 2020 | 28.83 | 29.04 | 28.45 | 28.68 | 1,662,072 | +0.21(+0.73%) |
Jul 02, 2020 | 29.09 | 29.40 | 28.37 | 28.47 | 2,127,557 | -0.31(-1.09%) |
Jul 01, 2020 | 28.30 | 28.92 | 28.14 | 28.78 | 2,013,536 | +0.51(+1.81%) |
Jun 30, 2020 | 28.51 | 28.53 | 28.03 | 28.27 | 2,318,040 | -0.33(-1.15%) |
Jun 29, 2020 | 27.66 | 28.62 | 27.14 | 28.60 | 2,906,463 | +1.19(+4.34%) |
Jun 26, 2020 | 28.30 | 28.30 | 27.12 | 27.41 | 5,277,199 | -0.92(-3.25%) |
Jun 25, 2020 | 28.11 | 28.44 | 27.75 | 28.33 | 3,380,729 | +0.05(+0.18%) |
Jun 24, 2020 | 28.40 | 28.64 | 27.84 | 28.28 | 3,373,182 | -0.37(-1.30%) |
Jun 23, 2020 | 29.88 | 29.92 | 28.61 | 28.65 | 2,728,269 | -1.00(-3.37%) |
Jun 22, 2020 | 29.51 | 29.79 | 28.81 | 29.65 | 2,814,401 | +0.06(+0.21%) |
Jun 19, 2020 | 29.68 | 29.78 | 29.04 | 29.59 | 5,220,647 | +0.39(+1.34%) |
Jun 18, 2020 | 28.99 | 29.38 | 28.78 | 29.20 | 2,172,549 | +0.03(+0.12%) |
Jun 17, 2020 | 29.42 | 29.60 | 28.82 | 29.16 | 2,996,420 | -0.15(-0.50%) |
Jun 16, 2020 | 29.84 | 30.21 | 29.14 | 29.31 | 2,577,452 | +0.39(+1.35%) |
Jun 15, 2020 | 28.62 | 29.09 | 27.83 | 28.92 | 3,092,009 | -0.32(-1.10%) |
Jun 12, 2020 | 30.03 | 30.21 | 28.69 | 29.24 | 3,536,868 | -0.08(-0.27%) |
Jun 11, 2020 | 30.66 | 30.72 | 29.25 | 29.32 | 3,804,856 | -2.10(-6.69%) |
Jun 10, 2020 | 31.55 | 31.90 | 31.02 | 31.42 | 3,161,484 | -0.18(-0.58%) |
Jun 09, 2020 | 32.62 | 32.78 | 31.53 | 31.60 | 2,286,407 | -1.53(-4.61%) |
Jun 08, 2020 | 31.98 | 33.23 | 31.95 | 33.13 | 3,207,419 | +1.25(+3.92%) |
Jun 05, 2020 | 31.33 | 32.17 | 30.96 | 31.88 | 4,950,441 | +1.11(+3.61%) |
Jun 04, 2020 | 31.43 | 31.66 | 30.41 | 30.77 | 3,889,834 | -0.82(-2.58%) |
Jun 03, 2020 | 31.51 | 31.79 | 31.33 | 31.59 | 3,479,460 | +0.42(+1.34%) |
Jun 02, 2020 | 31.62 | 31.70 | 31.09 | 31.17 | 2,671,112 | -0.16(-0.53%) |
Jun 01, 2020 | 31.31 | 31.61 | 30.95 | 31.33 | 1,949,879 | +0.03(+0.11%) |
May 29, 2020 | 31.59 | 31.65 | 30.77 | 31.30 | 4,016,352 | -0.34(-1.07%) |
May 28, 2020 | 31.66 | 32.02 | 31.10 | 31.64 | 2,646,859 | +0.41(+1.31%) |
May 27, 2020 | 31.35 | 31.91 | 30.98 | 31.23 | 2,700,841 | +0.20(+0.64%) |
May 26, 2020 | 31.76 | 32.20 | 30.90 | 31.03 | 2,684,077 | +0.02(+0.06%) |
May 22, 2020 | 30.64 | 31.02 | 30.46 | 31.01 | 1,755,419 | +0.36(+1.19%) |
May 21, 2020 | 30.82 | 31.22 | 30.58 | 30.65 | 2,194,423 | -0.17(-0.56%) |
May 20, 2020 | 31.20 | 31.93 | 30.74 | 30.82 | 3,053,009 | +0.13(+0.42%) |
May 19, 2020 | 30.62 | 31.28 | 30.41 | 30.69 | 2,796,018 | -0.16(-0.51%) |
May 18, 2020 | 29.10 | 31.11 | 28.87 | 30.85 | 4,341,705 | +2.54(+8.99%) |
May 15, 2020 | 28.12 | 28.59 | 27.79 | 28.30 | 3,119,350 | -0.04(-0.15%) |
May 14, 2020 | 27.17 | 28.40 | 26.65 | 28.35 | 3,070,250 | +0.78(+2.83%) |
May 13, 2020 | 27.73 | 27.82 | 27.01 | 27.57 | 3,622,692 | -0.28(-1.00%) |
May 12, 2020 | 28.29 | 28.52 | 27.83 | 27.84 | 4,335,231 | -0.37(-1.32%) |
May 11, 2020 | 28.16 | 28.44 | 27.68 | 28.22 | 3,023,768 | -0.23(-0.82%) |
May 08, 2020 | 28.22 | 28.99 | 28.04 | 28.45 | 2,773,011 | +0.56(+2.02%) |
May 07, 2020 | 28.33 | 28.68 | 27.26 | 27.89 | 5,010,369 | -0.57(-2.01%) |
May 06, 2020 | 28.69 | 28.70 | 27.94 | 28.46 | 2,941,097 | -0.10(-0.33%) |
May 05, 2020 | 28.93 | 29.62 | 28.55 | 28.56 | 3,222,886 | -0.05(-0.18%) |
May 04, 2020 | 28.43 | 28.75 | 27.84 | 28.61 | 2,534,744 | -0.02(-0.06%) |