Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 93.01 | 95.58 | 91.01 | 92.02 | 6,858,800 | -3.92(-4.08%) |
Apr 29, 2021 | 99.31 | 99.38 | 93.10 | 95.94 | 10,647,994 | -1.04(-1.07%) |
Apr 28, 2021 | 95.96 | 97.76 | 94.72 | 96.98 | 5,967,576 | +0.45(+0.47%) |
Apr 27, 2021 | 96.85 | 97.62 | 95.23 | 96.53 | 7,388,537 | +0.62(+0.64%) |
Apr 26, 2021 | 94.65 | 96.71 | 94.34 | 95.91 | 6,768,644 | +2.96(+3.19%) |
Apr 23, 2021 | 89.60 | 94.13 | 88.64 | 92.95 | 8,734,106 | +4.74(+5.37%) |
Apr 22, 2021 | 90.11 | 92.61 | 87.15 | 88.21 | 10,116,027 | -0.99(-1.11%) |
Apr 21, 2021 | 82.89 | 89.30 | 81.20 | 89.20 | 7,042,051 | +5.86(+7.03%) |
Apr 20, 2021 | 87.44 | 88.24 | 80.82 | 83.34 | 11,050,910 | -5.29(-5.97%) |
Apr 19, 2021 | 90.97 | 91.69 | 86.40 | 88.63 | 7,569,216 | -3.64(-3.95%) |
Apr 16, 2021 | 93.00 | 93.38 | 90.18 | 92.27 | 6,618,399 | +0.53(+0.58%) |
Apr 15, 2021 | 92.76 | 92.76 | 89.31 | 91.74 | 6,953,934 | +1.15(+1.27%) |
Apr 14, 2021 | 88.84 | 93.73 | 88.72 | 90.59 | 8,778,730 | +2.60(+2.96%) |
Apr 13, 2021 | 88.28 | 89.68 | 85.20 | 87.99 | 6,302,591 | -0.69(-0.77%) |
Apr 12, 2021 | 89.77 | 90.11 | 87.06 | 88.68 | 6,717,165 | -1.08(-1.20%) |
Apr 09, 2021 | 89.51 | 90.28 | 88.08 | 89.76 | 7,066,080 | +0.07(+0.08%) |
Apr 08, 2021 | 88.81 | 89.99 | 85.95 | 89.69 | 10,940,998 | +2.29(+2.62%) |
Apr 07, 2021 | 91.77 | 92.01 | 86.59 | 87.40 | 9,465,310 | -4.57(-4.97%) |
Apr 06, 2021 | 92.78 | 94.86 | 91.38 | 91.98 | 6,946,833 | -0.69(-0.74%) |
Apr 05, 2021 | 94.44 | 95.75 | 91.07 | 92.66 | 9,319,722 | +1.33(+1.46%) |
Apr 01, 2021 | 89.65 | 91.36 | 89.21 | 91.33 | 13,004,143 | +3.49(+3.98%) |
Mar 31, 2021 | 85.82 | 89.58 | 85.82 | 87.83 | 12,731,787 | +3.28(+3.88%) |
Mar 30, 2021 | 80.41 | 85.28 | 79.05 | 84.56 | 7,193,894 | +4.01(+4.98%) |
Mar 29, 2021 | 85.96 | 88.26 | 80.12 | 80.54 | 10,746,007 | -7.36(-8.37%) |
Mar 26, 2021 | 85.95 | 88.00 | 82.54 | 87.90 | 11,748,640 | +4.45(+5.33%) |
Mar 25, 2021 | 75.24 | 84.31 | 73.85 | 83.46 | 10,841,900 | +5.51(+7.08%) |
Mar 24, 2021 | 86.92 | 88.58 | 77.88 | 77.94 | 8,382,434 | -5.87(-7.00%) |
Mar 23, 2021 | 91.29 | 92.12 | 82.43 | 83.81 | 8,758,437 | -10.14(-10.79%) |
Mar 22, 2021 | 97.01 | 97.51 | 92.46 | 93.95 | 4,409,310 | -2.08(-2.17%) |
Mar 19, 2021 | 93.22 | 98.13 | 91.11 | 96.03 | 6,358,432 | +1.96(+2.09%) |
Mar 18, 2021 | 101.32 | 104.15 | 93.13 | 94.07 | 8,142,140 | -9.40(-9.09%) |
Mar 17, 2021 | 98.94 | 104.02 | 96.86 | 103.47 | 6,985,560 | +2.47(+2.45%) |
Mar 16, 2021 | 105.59 | 105.80 | 99.11 | 100.99 | 7,801,961 | -5.39(-5.06%) |
Mar 15, 2021 | 104.82 | 106.41 | 102.97 | 106.38 | 5,547,925 | +0.84(+0.80%) |
Mar 12, 2021 | 103.03 | 105.92 | 102.23 | 105.54 | 7,573,682 | +2.29(+2.22%) |
Mar 11, 2021 | 99.96 | 103.41 | 99.02 | 103.25 | 5,608,702 | +6.24(+6.43%) |
Mar 10, 2021 | 94.93 | 99.12 | 94.45 | 97.01 | 9,420,748 | +4.98(+5.41%) |
Mar 09, 2021 | 91.10 | 94.11 | 89.28 | 92.03 | 6,094,153 | +5.24(+6.04%) |
Mar 08, 2021 | 87.40 | 90.83 | 85.38 | 86.79 | 10,296,405 | +1.41(+1.66%) |
Mar 05, 2021 | 84.55 | 85.99 | 73.62 | 85.38 | 11,856,458 | +4.85(+6.02%) |
Mar 04, 2021 | 86.75 | 89.40 | 75.90 | 80.53 | 12,878,499 | -7.17(-8.18%) |
Mar 03, 2021 | 91.52 | 94.20 | 87.66 | 87.71 | 8,253,037 | -2.97(-3.28%) |
Mar 02, 2021 | 95.93 | 96.16 | 90.52 | 90.68 | 6,986,298 | -5.67(-5.89%) |
Mar 01, 2021 | 93.11 | 97.00 | 92.55 | 96.35 | 6,283,182 | +9.36(+10.76%) |
Feb 26, 2021 | 88.45 | 91.65 | 82.83 | 86.99 | 7,792,988 | -0.28(-0.33%) |
Feb 25, 2021 | 97.99 | 98.99 | 86.57 | 87.28 | 10,449,443 | -11.07(-11.26%) |
Feb 24, 2021 | 92.73 | 98.79 | 91.75 | 98.34 | 7,027,747 | +6.56(+7.15%) |
Feb 23, 2021 | 90.96 | 93.27 | 83.99 | 91.78 | 8,597,214 | -2.53(-2.68%) |
Feb 22, 2021 | 94.06 | 97.68 | 93.33 | 94.31 | 5,552,636 | -1.78(-1.85%) |
Feb 19, 2021 | 92.86 | 97.50 | 92.49 | 96.09 | 6,597,304 | +5.67(+6.27%) |
Feb 18, 2021 | 92.74 | 93.15 | 89.00 | 90.42 | 5,768,744 | -4.55(-4.79%) |
Feb 17, 2021 | 94.43 | 95.79 | 90.96 | 94.97 | 6,343,899 | -2.16(-2.22%) |
Feb 16, 2021 | 101.88 | 102.15 | 95.89 | 97.13 | 5,381,012 | -1.92(-1.94%) |
Feb 12, 2021 | 97.35 | 99.70 | 95.68 | 99.05 | 4,206,854 | +0.79(+0.81%) |
Feb 11, 2021 | 100.23 | 101.35 | 94.12 | 98.26 | 6,417,121 | -0.35(-0.36%) |
Feb 10, 2021 | 102.63 | 103.16 | 96.09 | 98.61 | 8,690,517 | -2.03(-2.02%) |
Feb 09, 2021 | 99.09 | 102.22 | 97.88 | 100.64 | 4,449,985 | +1.56(+1.57%) |
Feb 08, 2021 | 94.78 | 99.19 | 94.20 | 99.08 | 4,723,795 | +6.89(+7.47%) |
Feb 05, 2021 | 91.23 | 92.38 | 88.66 | 92.19 | 7,040,807 | +3.67(+4.15%) |
Feb 04, 2021 | 84.34 | 88.70 | 84.32 | 88.52 | 4,902,237 | +5.17(+6.20%) |
Feb 03, 2021 | 82.80 | 83.94 | 80.34 | 83.35 | 6,398,780 | +0.74(+0.89%) |
Feb 02, 2021 | 82.07 | 83.10 | 79.58 | 82.61 | 6,016,202 | +3.29(+4.14%) |
Feb 01, 2021 | 76.57 | 80.27 | 74.04 | 79.33 | 6,191,758 | +5.47(+7.40%) |
Jan 29, 2021 | 78.48 | 79.85 | 73.04 | 73.86 | 10,413,954 | -3.46(-4.48%) |
Jan 28, 2021 | 79.75 | 81.38 | 76.14 | 77.32 | 7,098,337 | -0.85(-1.09%) |
Jan 27, 2021 | 78.34 | 82.27 | 75.69 | 78.18 | 9,585,371 | -4.43(-5.36%) |
Jan 26, 2021 | 86.16 | 86.59 | 82.03 | 82.60 | 6,337,428 | -1.79(-2.12%) |
Jan 25, 2021 | 84.59 | 88.07 | 80.63 | 84.39 | 8,895,556 | -0.28(-0.34%) |
Jan 22, 2021 | 79.50 | 85.03 | 78.91 | 84.67 | 7,790,950 | +2.79(+3.40%) |
Jan 21, 2021 | 84.53 | 84.88 | 81.15 | 81.89 | 6,029,154 | -2.16(-2.57%) |
Jan 20, 2021 | 83.98 | 85.87 | 82.50 | 84.05 | 5,957,047 | +1.11(+1.34%) |
Jan 19, 2021 | 82.79 | 83.11 | 80.98 | 82.94 | 5,518,203 | +3.02(+3.78%) |
Jan 15, 2021 | 79.96 | 81.75 | 76.96 | 79.92 | 10,110,371 | -3.70(-4.42%) |
Jan 14, 2021 | 80.52 | 84.80 | 80.46 | 83.61 | 5,963,388 | +4.71(+5.97%) |
Jan 13, 2021 | 80.92 | 81.19 | 78.28 | 78.90 | 5,160,505 | -1.67(-2.07%) |
Jan 12, 2021 | 77.56 | 80.76 | 77.50 | 80.57 | 6,349,920 | +4.03(+5.27%) |
Jan 11, 2021 | 73.88 | 77.14 | 73.52 | 76.54 | 5,350,114 | -0.10(-0.13%) |
Jan 08, 2021 | 78.49 | 78.97 | 73.31 | 76.64 | 8,941,183 | -0.57(-0.74%) |
Jan 07, 2021 | 74.65 | 77.60 | 74.58 | 77.21 | 6,450,587 | +3.94(+5.38%) |
Jan 06, 2021 | 68.17 | 75.53 | 67.92 | 73.26 | 14,829,820 | +8.01(+12.27%) |
Jan 05, 2021 | 61.98 | 66.34 | 61.97 | 65.26 | 6,528,293 | +2.88(+4.61%) |
Jan 04, 2021 | 66.34 | 66.76 | 59.88 | 62.38 | 11,723,275 | -2.70(-4.15%) |
Dec 31, 2020 | 65.08 | 65.08 | 65.08 | 5,512,456 | -0.29(-0.45%) | |
Dec 30, 2020 | 64.03 | 66.35 | 63.97 | 65.37 | 5,512,456 | +2.01(+3.17%) |
Dec 29, 2020 | 67.72 | 68.00 | 62.40 | 63.36 | 9,132,056 | -3.91(-5.81%) |
Dec 28, 2020 | 70.22 | 70.26 | 67.17 | 67.27 | 8,200,841 | -0.80(-1.18%) |
Dec 24, 2020 | 68.96 | 69.01 | 67.10 | 68.07 | 5,039,848 | -0.18(-0.26%) |
Dec 23, 2020 | 67.61 | 68.70 | 66.97 | 68.25 | 5,305,746 | +1.75(+2.63%) |
Dec 22, 2020 | 65.10 | 66.77 | 64.46 | 66.50 | 7,545,129 | +2.13(+3.31%) |
Dec 21, 2020 | 61.09 | 64.86 | 60.62 | 64.37 | 11,960,009 | -0.16(-0.24%) |
Dec 18, 2020 | 65.71 | 66.91 | 63.89 | 64.53 | 8,306,484 | -0.89(-1.36%) |
Dec 17, 2020 | 63.89 | 65.47 | 63.22 | 65.42 | 6,638,524 | +2.22(+3.51%) |
Dec 16, 2020 | 64.27 | 64.36 | 62.15 | 63.20 | 7,736,851 | -0.61(-0.95%) |
Dec 15, 2020 | 61.12 | 63.93 | 60.12 | 63.81 | 8,566,488 | +4.41(+7.42%) |
Dec 14, 2020 | 61.18 | 62.32 | 59.37 | 59.41 | 9,843,465 | +0.27(+0.46%) |
Dec 11, 2020 | 58.90 | 60.52 | 57.28 | 59.13 | 9,545,368 | -0.96(-1.60%) |
Dec 10, 2020 | 56.91 | 60.42 | 56.45 | 60.09 | 7,002,148 | +1.73(+2.96%) |
Dec 09, 2020 | 60.82 | 61.56 | 57.00 | 58.37 | 13,218,565 | -1.30(-2.19%) |
Dec 08, 2020 | 56.35 | 59.83 | 56.32 | 59.67 | 7,040,992 | +2.23(+3.88%) |
Dec 07, 2020 | 57.35 | 58.00 | 56.62 | 57.44 | 7,249,611 | +0.14(+0.24%) |
Dec 04, 2020 | 54.54 | 57.52 | 54.54 | 57.31 | 8,011,007 | +3.73(+6.96%) |
Dec 03, 2020 | 53.15 | 54.69 | 52.76 | 53.58 | 7,351,109 | +0.92(+1.75%) |
Dec 02, 2020 | 51.90 | 53.22 | 50.87 | 52.66 | 7,536,134 | +0.21(+0.39%) |
Dec 01, 2020 | 53.24 | 53.80 | 51.76 | 52.45 | 11,006,012 | +1.36(+2.67%) |
Nov 30, 2020 | 53.61 | 54.03 | 50.51 | 51.09 | 8,411,489 | -3.01(-5.57%) |
Nov 27, 2020 | 53.53 | 54.17 | 53.10 | 54.10 | 4,656,083 | +0.70(+1.30%) |
Nov 25, 2020 | 53.37 | 53.83 | 51.92 | 53.40 | 8,411,160 | -0.53(-0.98%) |
Nov 24, 2020 | 53.31 | 55.01 | 52.42 | 53.93 | 9,572,004 | +2.78(+5.43%) |
Nov 23, 2020 | 49.79 | 52.03 | 49.40 | 51.16 | 9,202,083 | +2.85(+5.89%) |
Nov 20, 2020 | 47.69 | 48.72 | 47.03 | 48.31 | 6,224,180 | +0.12(+0.24%) |
Nov 19, 2020 | 46.97 | 48.44 | 46.44 | 48.19 | 9,802,178 | +1.01(+2.14%) |
Nov 18, 2020 | 49.62 | 50.25 | 47.07 | 47.18 | 10,719,460 | -2.08(-4.22%) |
Nov 17, 2020 | 47.27 | 49.50 | 45.81 | 49.26 | 10,503,412 | +0.77(+1.58%) |
Nov 16, 2020 | 47.64 | 48.64 | 46.81 | 48.50 | 10,860,480 | +3.20(+7.06%) |
Nov 13, 2020 | 43.66 | 45.77 | 43.65 | 45.30 | 10,087,398 | +2.67(+6.26%) |
Nov 12, 2020 | 43.77 | 44.20 | 41.40 | 42.63 | 12,825,657 | -2.16(-4.82%) |
Nov 11, 2020 | 45.33 | 45.40 | 43.37 | 44.79 | 8,490,858 | +0.02(+0.04%) |
Nov 10, 2020 | 43.71 | 45.26 | 42.59 | 44.77 | 11,285,948 | +2.28(+5.36%) |
Nov 09, 2020 | 46.72 | 47.58 | 42.28 | 42.49 | 14,689,274 | +4.30(+11.25%) |
Nov 06, 2020 | 39.74 | 39.75 | 38.04 | 38.20 | 8,711,937 | -1.04(-2.65%) |
Nov 05, 2020 | 37.26 | 39.63 | 37.18 | 39.24 | 10,174,006 | +3.24(+8.99%) |
Nov 04, 2020 | 34.51 | 37.45 | 34.38 | 36.00 | 14,691,849 | -0.03(-0.08%) |
Nov 03, 2020 | 34.92 | 36.67 | 34.65 | 36.03 | 11,272,050 | +2.78(+8.35%) |
Nov 02, 2020 | 32.55 | 33.26 | 31.91 | 33.25 | 9,844,638 | +1.67(+5.28%) |
Oct 30, 2020 | 32.35 | 32.94 | 30.49 | 31.58 | 13,622,320 | -1.26(-3.82%) |
Oct 29, 2020 | 31.41 | 33.25 | 30.72 | 32.84 | 11,177,323 | +1.11(+3.49%) |
Oct 28, 2020 | 32.67 | 33.14 | 31.58 | 31.73 | 12,930,830 | -3.23(-9.23%) |
Oct 27, 2020 | 35.81 | 36.20 | 34.80 | 34.96 | 6,132,036 | -0.92(-2.57%) |
Oct 26, 2020 | 36.88 | 37.16 | 34.38 | 35.88 | 12,075,023 | -2.46(-6.42%) |
Oct 23, 2020 | 38.37 | 38.53 | 37.12 | 38.34 | 7,760,784 | +0.65(+1.72%) |
Oct 22, 2020 | 36.36 | 37.73 | 35.72 | 37.69 | 9,446,792 | +1.84(+5.15%) |
Oct 21, 2020 | 36.90 | 37.21 | 35.81 | 35.85 | 6,864,777 | -0.92(-2.51%) |
Oct 20, 2020 | 37.31 | 37.96 | 36.53 | 36.77 | 8,303,578 | +0.23(+0.62%) |
Oct 19, 2020 | 38.34 | 39.10 | 36.31 | 36.55 | 9,948,068 | -1.35(-3.57%) |
Oct 16, 2020 | 38.54 | 38.87 | 37.90 | 37.90 | 9,047,062 | -0.33(-0.87%) |
Oct 15, 2020 | 35.86 | 38.52 | 35.50 | 38.23 | 10,169,006 | +1.15(+3.10%) |
Oct 14, 2020 | 38.46 | 39.05 | 36.98 | 37.09 | 9,479,810 | -1.08(-2.83%) |
Oct 13, 2020 | 38.11 | 38.57 | 37.36 | 38.17 | 10,803,317 | -0.80(-2.06%) |
Oct 12, 2020 | 38.74 | 39.30 | 38.15 | 38.97 | 9,233,438 | +0.76(+1.98%) |
Oct 09, 2020 | 38.68 | 38.92 | 37.60 | 38.21 | 13,901,795 | +0.57(+1.51%) |
Oct 08, 2020 | 37.57 | 37.92 | 36.78 | 37.65 | 10,935,816 | +1.24(+3.40%) |
Oct 07, 2020 | 35.45 | 36.74 | 35.38 | 36.41 | 10,797,495 | +2.29(+6.70%) |
Oct 06, 2020 | 35.40 | 37.06 | 33.99 | 34.12 | 16,218,023 | -0.33(-0.97%) |
Oct 05, 2020 | 32.83 | 34.60 | 32.83 | 34.46 | 9,273,245 | +2.62(+8.23%) |
Oct 02, 2020 | 29.70 | 32.26 | 29.45 | 31.84 | 16,999,360 | +0.45(+1.44%) |
Oct 01, 2020 | 30.56 | 31.43 | 29.82 | 31.39 | 12,811,375 | +1.36(+4.54%) |
Sep 30, 2020 | 30.03 | 31.28 | 29.22 | 30.02 | 15,444,071 | +0.29(+0.99%) |
Sep 29, 2020 | 30.05 | 30.28 | 28.91 | 29.73 | 14,956,866 | -0.44(-1.46%) |
Sep 28, 2020 | 29.16 | 30.36 | 29.07 | 30.17 | 12,629,623 | +2.12(+7.55%) |
Sep 25, 2020 | 26.40 | 28.28 | 26.33 | 28.05 | 11,759,866 | +1.29(+4.80%) |
Sep 24, 2020 | 26.74 | 28.11 | 25.65 | 26.77 | 17,762,092 | +0.01(+0.04%) |
Sep 23, 2020 | 29.33 | 29.92 | 26.69 | 26.76 | 14,601,418 | -2.61(-8.89%) |
Sep 22, 2020 | 29.15 | 29.50 | 27.93 | 29.37 | 12,399,887 | +0.63(+2.18%) |
Sep 21, 2020 | 29.91 | 30.15 | 27.72 | 28.74 | 22,866,804 | -3.31(-10.32%) |
Sep 18, 2020 | 32.49 | 33.30 | 30.72 | 32.04 | 13,091,806 | -0.53(-1.63%) |
Sep 17, 2020 | 31.66 | 32.77 | 31.07 | 32.57 | 12,765,321 | -0.49(-1.48%) |
Sep 16, 2020 | 32.59 | 34.31 | 32.42 | 33.06 | 8,426,619 | +0.94(+2.93%) |
Sep 15, 2020 | 32.73 | 32.96 | 31.81 | 32.12 | 8,056,678 | +0.21(+0.65%) |
Sep 14, 2020 | 30.48 | 32.14 | 30.34 | 31.92 | 8,562,457 | +2.29(+7.72%) |
Sep 11, 2020 | 30.71 | 30.78 | 28.74 | 29.63 | 11,901,132 | -0.59(-1.95%) |
Sep 10, 2020 | 31.89 | 32.52 | 30.17 | 30.22 | 13,180,933 | -1.20(-3.81%) |
Sep 09, 2020 | 31.03 | 31.84 | 30.53 | 31.42 | 9,747,651 | +1.32(+4.40%) |
Sep 08, 2020 | 30.91 | 31.73 | 29.57 | 30.09 | 14,025,860 | -1.82(-5.72%) |
Sep 04, 2020 | 33.68 | 33.88 | 29.69 | 31.92 | 16,835,774 | -0.69(-2.11%) |
Sep 03, 2020 | 35.48 | 35.60 | 32.00 | 32.60 | 19,371,100 | -3.34(-9.28%) |
Sep 02, 2020 | 35.33 | 36.06 | 34.22 | 35.94 | 10,352,645 | +1.07(+3.07%) |
Sep 01, 2020 | 33.65 | 34.95 | 33.09 | 34.87 | 9,496,767 | +1.20(+3.55%) |
Aug 31, 2020 | 34.90 | 35.03 | 33.65 | 33.67 | 11,560,529 | -1.17(-3.35%) |
Aug 28, 2020 | 34.54 | 34.90 | 33.95 | 34.84 | 11,018,574 | +0.85(+2.51%) |
Aug 27, 2020 | 34.20 | 34.77 | 33.26 | 33.99 | 15,973,495 | +0.26(+0.79%) |
Aug 26, 2020 | 34.47 | 34.65 | 33.62 | 33.72 | 12,223,363 | -0.69(-2.00%) |
Aug 25, 2020 | 34.69 | 34.74 | 33.37 | 34.41 | 15,050,003 | +0.14(+0.40%) |
Aug 24, 2020 | 34.05 | 34.32 | 33.08 | 34.27 | 13,395,261 | +1.00(+3.01%) |
Aug 21, 2020 | 33.61 | 33.94 | 32.60 | 33.27 | 14,560,936 | -0.72(-2.11%) |
Aug 20, 2020 | 33.39 | 34.49 | 33.23 | 33.99 | 8,939,163 | -0.46(-1.34%) |
Aug 19, 2020 | 34.84 | 35.52 | 34.31 | 34.45 | 10,272,050 | -0.02(-0.06%) |
Aug 18, 2020 | 35.41 | 35.44 | 34.00 | 34.47 | 11,825,458 | -0.96(-2.71%) |
Aug 17, 2020 | 35.21 | 35.54 | 34.69 | 35.43 | 6,961,716 | +0.53(+1.52%) |
Aug 14, 2020 | 34.39 | 35.35 | 34.10 | 34.90 | 11,729,901 | -0.09(-0.25%) |
Aug 13, 2020 | 34.86 | 35.87 | 34.63 | 34.99 | 11,836,894 | -0.24(-0.67%) |
Aug 12, 2020 | 35.96 | 36.11 | 34.54 | 35.22 | 18,725,546 | +0.12(+0.34%) |
Aug 11, 2020 | 36.43 | 36.77 | 34.30 | 35.10 | 18,267,094 | -0.33(-0.94%) |
Aug 10, 2020 | 34.67 | 36.08 | 34.67 | 35.44 | 18,655,928 | +1.12(+3.26%) |
Aug 07, 2020 | 32.55 | 34.38 | 32.40 | 34.32 | 20,547,022 | +1.55(+4.73%) |
Aug 06, 2020 | 32.84 | 33.23 | 32.26 | 32.77 | 15,108,861 | +0.00(+0.00%) |
Aug 05, 2020 | 31.89 | 32.87 | 31.58 | 32.77 | 13,688,647 | +1.82(+5.90%) |
Aug 04, 2020 | 30.15 | 31.06 | 29.91 | 30.94 | 17,004,566 | +0.55(+1.81%) |
Aug 03, 2020 | 29.44 | 30.46 | 28.85 | 30.40 | 15,749,401 | +1.44(+4.98%) |
Jul 31, 2020 | 29.44 | 29.58 | 27.33 | 28.95 | 25,136,142 | -0.87(-2.93%) |
Jul 30, 2020 | 28.84 | 29.99 | 28.33 | 29.83 | 15,573,798 | -0.27(-0.91%) |
Jul 29, 2020 | 28.80 | 30.19 | 28.77 | 30.10 | 12,262,031 | +1.80(+6.34%) |
Jul 28, 2020 | 28.85 | 29.39 | 28.24 | 28.31 | 14,000,083 | -0.82(-2.83%) |
Jul 27, 2020 | 28.36 | 29.20 | 27.88 | 29.13 | 16,836,834 | +0.90(+3.20%) |
Jul 24, 2020 | 29.00 | 29.23 | 27.96 | 28.23 | 21,661,560 | -1.39(-4.70%) |
Jul 23, 2020 | 29.41 | 30.74 | 28.62 | 29.62 | 27,048,102 | +0.14(+0.47%) |
Jul 22, 2020 | 28.87 | 29.82 | 28.85 | 29.48 | 15,754,517 | +0.05(+0.17%) |
Jul 21, 2020 | 29.13 | 30.09 | 28.94 | 29.43 | 24,621,190 | +1.23(+4.35%) |
Jul 20, 2020 | 28.40 | 28.78 | 27.78 | 28.21 | 19,481,266 | -0.38(-1.34%) |
Jul 17, 2020 | 28.64 | 29.19 | 28.00 | 28.59 | 19,959,432 | +0.26(+0.90%) |
Jul 16, 2020 | 28.34 | 28.66 | 27.62 | 28.33 | 24,407,942 | -0.52(-1.80%) |
Jul 15, 2020 | 27.95 | 29.29 | 27.64 | 28.85 | 31,632,162 | +2.85(+10.94%) |
Jul 14, 2020 | 24.73 | 26.07 | 24.32 | 26.01 | 29,739,384 | +1.19(+4.78%) |
Jul 13, 2020 | 26.59 | 27.57 | 24.72 | 24.82 | 27,814,292 | -0.93(-3.62%) |
Jul 10, 2020 | 24.61 | 25.85 | 24.25 | 25.75 | 25,506,736 | +1.20(+4.87%) |
Jul 09, 2020 | 26.22 | 26.38 | 23.58 | 24.56 | 33,103,530 | -1.59(-6.08%) |
Jul 08, 2020 | 25.56 | 26.47 | 24.64 | 26.15 | 23,752,668 | +0.58(+2.26%) |
Jul 07, 2020 | 26.35 | 27.04 | 25.39 | 25.57 | 23,176,766 | -1.44(-5.34%) |
Jul 06, 2020 | 28.09 | 28.21 | 26.77 | 27.01 | 23,434,272 | +0.52(+1.96%) |
Jul 02, 2020 | 27.70 | 28.05 | 26.21 | 26.49 | 25,180,274 | +0.36(+1.39%) |
Jul 01, 2020 | 27.19 | 27.69 | 25.84 | 26.13 | 31,440,052 | -0.75(-2.77%) |
Jun 30, 2020 | 25.54 | 27.17 | 25.51 | 26.87 | 26,422,848 | +0.98(+3.79%) |
Jun 29, 2020 | 24.52 | 26.23 | 23.68 | 25.89 | 31,294,932 | +2.38(+10.14%) |
Jun 26, 2020 | 25.04 | 25.20 | 23.39 | 23.51 | 29,029,428 | -2.03(-7.95%) |
Jun 25, 2020 | 24.06 | 25.60 | 23.39 | 25.54 | 26,205,620 | +1.13(+4.62%) |
Jun 24, 2020 | 26.01 | 26.27 | 23.31 | 24.41 | 35,221,540 | -2.68(-9.89%) |
Jun 23, 2020 | 27.78 | 28.00 | 26.89 | 27.09 | 16,895,314 | +0.31(+1.18%) |
Jun 22, 2020 | 25.60 | 26.83 | 24.80 | 26.77 | 18,721,528 | +0.81(+3.14%) |
Jun 19, 2020 | 27.84 | 27.93 | 25.34 | 25.96 | 25,181,748 | -0.48(-1.82%) |
Jun 18, 2020 | 25.62 | 27.27 | 25.32 | 26.44 | 18,290,620 | +0.03(+0.11%) |
Jun 17, 2020 | 28.06 | 28.26 | 26.16 | 26.41 | 25,448,254 | -1.52(-5.44%) |
Jun 16, 2020 | 29.19 | 29.23 | 26.06 | 27.93 | 40,563,816 | +1.81(+6.95%) |
Jun 15, 2020 | 22.02 | 26.60 | 21.99 | 26.12 | 36,740,492 | +1.73(+7.08%) |
Jun 12, 2020 | 25.40 | 25.74 | 22.30 | 24.39 | 44,195,952 | +1.61(+7.06%) |
Jun 11, 2020 | 25.83 | 26.36 | 22.60 | 22.78 | 49,916,468 | -6.68(-22.67%) |
Jun 10, 2020 | 31.96 | 32.13 | 29.31 | 29.46 | 37,789,804 | -2.67(-8.30%) |
Jun 09, 2020 | 32.52 | 33.11 | 31.31 | 32.13 | 24,719,782 | -1.81(-5.35%) |
Jun 08, 2020 | 33.48 | 34.16 | 33.05 | 33.94 | 21,201,160 | +1.84(+5.74%) |
Jun 05, 2020 | 32.57 | 33.35 | 31.74 | 32.10 | 28,615,314 | +3.33(+11.59%) |
Jun 04, 2020 | 28.31 | 29.37 | 27.93 | 28.76 | 28,603,266 | -0.07(-0.24%) |
Jun 03, 2020 | 28.21 | 29.60 | 27.92 | 28.83 | 21,922,354 | +1.90(+7.07%) |
Jun 02, 2020 | 26.79 | 27.22 | 25.92 | 26.93 | 26,415,534 | +0.61(+2.31%) |
Jun 01, 2020 | 25.78 | 27.10 | 25.39 | 26.32 | 22,395,902 | +0.80(+3.15%) |
May 29, 2020 | 25.25 | 25.78 | 24.18 | 25.52 | 32,075,694 | -0.54(-2.07%) |
May 28, 2020 | 28.91 | 28.93 | 25.59 | 26.06 | 31,614,100 | -1.96(-7.00%) |
May 27, 2020 | 27.13 | 28.23 | 24.82 | 28.02 | 34,351,820 | +2.45(+9.59%) |
May 26, 2020 | 26.30 | 26.46 | 25.46 | 25.57 | 27,748,718 | +2.00(+8.49%) |
May 22, 2020 | 23.50 | 23.67 | 22.64 | 23.57 | 23,067,100 | +0.25(+1.09%) |
May 21, 2020 | 23.19 | 23.67 | 22.41 | 23.31 | 35,206,640 | +0.20(+0.85%) |
May 20, 2020 | 22.51 | 23.61 | 22.36 | 23.12 | 30,530,120 | +1.87(+8.82%) |
May 19, 2020 | 22.34 | 22.92 | 21.22 | 21.24 | 30,665,096 | -1.38(-6.11%) |
May 18, 2020 | 21.72 | 22.84 | 21.67 | 22.63 | 31,313,346 | +3.54(+18.55%) |
May 15, 2020 | 17.69 | 19.27 | 17.47 | 19.09 | 25,226,614 | +0.81(+4.46%) |
May 14, 2020 | 16.82 | 18.29 | 15.62 | 18.27 | 39,639,252 | +0.27(+1.53%) |
May 13, 2020 | 19.48 | 19.63 | 16.99 | 18.00 | 33,408,602 | -2.04(-10.18%) |
May 12, 2020 | 22.77 | 22.79 | 20.01 | 20.04 | 25,297,044 | -2.40(-10.71%) |
May 11, 2020 | 21.82 | 23.13 | 21.25 | 22.44 | 29,090,886 | -0.34(-1.51%) |
May 08, 2020 | 21.71 | 22.89 | 21.28 | 22.78 | 28,019,534 | +2.32(+11.36%) |
May 07, 2020 | 20.42 | 20.93 | 20.02 | 20.46 | 22,508,080 | +0.86(+4.40%) |
May 06, 2020 | 20.47 | 20.82 | 19.36 | 19.59 | 21,149,202 | -0.45(-2.25%) |
May 05, 2020 | 20.74 | 21.62 | 19.82 | 20.05 | 27,932,952 | +0.46(+2.35%) |
May 04, 2020 | 18.66 | 19.72 | 18.04 | 19.59 | 18,472,128 | +0.17(+0.86%) |