Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.30 | 55.65 | 54.11 | 54.77 | 16,736,500 | -0.16(-0.29%) |
Apr 29, 2021 | 59.00 | 59.22 | 53.11 | 54.93 | 43,399,356 | -3.51(-6.01%) |
Apr 28, 2021 | 56.88 | 58.48 | 56.66 | 58.44 | 9,268,655 | +1.28(+2.24%) |
Apr 27, 2021 | 58.32 | 58.40 | 57.05 | 57.16 | 12,924,589 | -0.45(-0.78%) |
Apr 26, 2021 | 58.05 | 58.36 | 57.33 | 57.61 | 8,359,953 | -0.32(-0.55%) |
Apr 23, 2021 | 56.56 | 57.95 | 56.39 | 57.93 | 8,763,200 | +1.65(+2.93%) |
Apr 22, 2021 | 55.85 | 57.22 | 55.19 | 56.28 | 16,992,226 | +0.51(+0.91%) |
Apr 21, 2021 | 55.00 | 56.20 | 54.61 | 55.77 | 11,520,887 | +0.29(+0.52%) |
Apr 20, 2021 | 58.00 | 58.12 | 55.24 | 55.48 | 19,074,052 | -2.37(-4.10%) |
Apr 19, 2021 | 60.00 | 60.22 | 57.52 | 57.85 | 16,951,440 | -2.50(-4.14%) |
Apr 16, 2021 | 60.74 | 60.85 | 59.54 | 60.35 | 11,856,100 | -0.39(-0.64%) |
Apr 15, 2021 | 59.88 | 61.09 | 59.55 | 60.74 | 17,498,400 | +1.51(+2.55%) |
Apr 14, 2021 | 60.11 | 61.50 | 59.18 | 59.23 | 18,949,500 | -1.41(-2.33%) |
Apr 13, 2021 | 59.65 | 61.01 | 58.53 | 60.64 | 21,001,568 | +1.20(+2.02%) |
Apr 12, 2021 | 59.05 | 60.77 | 58.75 | 59.44 | 36,035,904 | +1.76(+3.05%) |
Apr 09, 2021 | 57.32 | 57.88 | 56.40 | 57.68 | 10,228,400 | -0.15(-0.26%) |
Apr 08, 2021 | 56.65 | 57.94 | 56.54 | 57.83 | 9,496,644 | +0.94(+1.65%) |
Apr 07, 2021 | 58.02 | 58.13 | 55.95 | 56.89 | 12,915,040 | -1.16(-2.00%) |
Apr 06, 2021 | 57.34 | 58.99 | 57.16 | 58.05 | 13,577,102 | +0.65(+1.13%) |
Apr 05, 2021 | 58.10 | 58.42 | 56.64 | 57.40 | 13,488,464 | -0.20(-0.35%) |
Apr 01, 2021 | 55.61 | 57.63 | 54.81 | 57.60 | 18,703,300 | +3.09(+5.67%) |
Mar 31, 2021 | 53.96 | 55.18 | 53.58 | 54.51 | 14,758,406 | +1.05(+1.96%) |
Mar 30, 2021 | 52.99 | 54.12 | 52.64 | 53.46 | 9,493,423 | +0.11(+0.21%) |
Mar 29, 2021 | 54.80 | 54.80 | 52.85 | 53.35 | 9,722,966 | -1.36(-2.49%) |
Mar 26, 2021 | 54.41 | 55.25 | 53.52 | 54.71 | 13,528,200 | +0.82(+1.52%) |
Mar 25, 2021 | 52.00 | 54.28 | 51.80 | 53.89 | 13,206,597 | +1.32(+2.51%) |
Mar 24, 2021 | 54.46 | 54.96 | 52.54 | 52.57 | 13,697,480 | -0.92(-1.72%) |
Mar 23, 2021 | 55.63 | 55.63 | 53.11 | 53.49 | 14,508,664 | -2.20(-3.95%) |
Mar 22, 2021 | 57.25 | 57.61 | 55.47 | 55.69 | 14,142,440 | -1.39(-2.44%) |
Mar 19, 2021 | 55.48 | 57.18 | 54.34 | 57.08 | 17,396,200 | +1.39(+2.50%) |
Mar 18, 2021 | 56.63 | 57.48 | 55.21 | 55.69 | 15,739,721 | -0.67(-1.19%) |
Mar 17, 2021 | 57.07 | 57.57 | 55.54 | 56.36 | 25,497,240 | -2.49(-4.23%) |
Mar 16, 2021 | 59.99 | 61.02 | 58.38 | 58.85 | 12,874,270 | -1.34(-2.23%) |
Mar 15, 2021 | 60.35 | 60.53 | 59.12 | 60.19 | 14,990,502 | -0.16(-0.27%) |
Mar 12, 2021 | 58.97 | 60.59 | 57.62 | 60.35 | 14,839,300 | +1.40(+2.37%) |
Mar 11, 2021 | 58.80 | 59.48 | 58.22 | 58.95 | 17,275,860 | +1.27(+2.20%) |
Mar 10, 2021 | 56.51 | 58.90 | 56.27 | 57.68 | 27,981,514 | +2.43(+4.40%) |
Mar 09, 2021 | 56.00 | 56.15 | 54.72 | 55.25 | 17,181,192 | +2.05(+3.85%) |
Mar 08, 2021 | 55.50 | 56.45 | 52.89 | 53.20 | 19,894,858 | -2.34(-4.21%) |
Mar 05, 2021 | 54.28 | 55.83 | 50.81 | 55.54 | 31,576,100 | +2.47(+4.65%) |
Mar 04, 2021 | 55.75 | 57.16 | 51.61 | 53.07 | 27,303,592 | -3.04(-5.42%) |
Mar 03, 2021 | 55.93 | 57.80 | 54.65 | 56.11 | 28,470,934 | +1.46(+2.67%) |
Mar 02, 2021 | 55.54 | 55.62 | 54.19 | 54.65 | 15,161,781 | +0.25(+0.46%) |
Mar 01, 2021 | 53.67 | 54.76 | 53.30 | 54.40 | 18,451,614 | +2.65(+5.12%) |
Feb 26, 2021 | 52.07 | 52.75 | 50.61 | 51.75 | 16,349,800 | +0.30(+0.58%) |
Feb 25, 2021 | 54.58 | 54.60 | 50.86 | 51.45 | 27,017,480 | -2.46(-4.56%) |
Feb 24, 2021 | 54.95 | 55.15 | 53.66 | 53.91 | 24,606,596 | -2.09(-3.73%) |
Feb 23, 2021 | 53.57 | 56.37 | 51.89 | 56.00 | 23,938,276 | +0.69(+1.25%) |
Feb 22, 2021 | 57.76 | 58.10 | 54.82 | 55.31 | 25,547,058 | -3.08(-5.27%) |
Feb 19, 2021 | 58.36 | 60.46 | 58.11 | 58.39 | 28,097,000 | -0.61(-1.03%) |
Feb 18, 2021 | 60.00 | 60.29 | 58.23 | 59.00 | 15,106,953 | -1.81(-2.98%) |
Feb 17, 2021 | 60.33 | 60.95 | 58.95 | 60.81 | 12,663,890 | +0.29(+0.48%) |
Feb 16, 2021 | 61.02 | 61.31 | 59.84 | 60.52 | 15,399,952 | -0.11(-0.18%) |
Feb 12, 2021 | 60.12 | 60.93 | 59.31 | 60.63 | 14,607,800 | -0.08(-0.13%) |
Feb 11, 2021 | 63.25 | 64.05 | 60.40 | 60.71 | 41,333,740 | -2.47(-3.91%) |
Feb 10, 2021 | 62.00 | 63.50 | 60.80 | 63.18 | 36,678,688 | +3.57(+5.99%) |
Feb 09, 2021 | 58.91 | 61.06 | 58.62 | 59.61 | 23,398,536 | +0.32(+0.54%) |
Feb 08, 2021 | 59.70 | 60.11 | 58.69 | 59.29 | 18,403,684 | +0.71(+1.21%) |
Feb 05, 2021 | 58.16 | 58.71 | 57.37 | 58.58 | 15,729,100 | +0.73(+1.26%) |
Feb 04, 2021 | 56.45 | 57.85 | 56.11 | 57.85 | 13,841,686 | +0.73(+1.28%) |
Feb 03, 2021 | 57.87 | 58.13 | 56.74 | 57.12 | 13,512,509 | +0.66(+1.17%) |
Feb 02, 2021 | 55.11 | 58.03 | 54.89 | 56.46 | 30,250,504 | +3.70(+7.01%) |
Feb 01, 2021 | 52.12 | 52.90 | 51.35 | 52.76 | 15,547,643 | +1.83(+3.59%) |
Jan 29, 2021 | 50.92 | 51.49 | 49.63 | 50.93 | 18,743,200 | -0.65(-1.26%) |
Jan 28, 2021 | 50.12 | 52.52 | 49.88 | 51.58 | 28,103,016 | +3.47(+7.21%) |
Jan 27, 2021 | 49.97 | 50.86 | 47.15 | 48.11 | 33,226,844 | -3.81(-7.34%) |
Jan 26, 2021 | 54.62 | 55.52 | 51.53 | 51.92 | 25,644,576 | -2.37(-4.37%) |
Jan 25, 2021 | 54.50 | 54.52 | 49.65 | 54.29 | 40,877,016 | -0.02(-0.04%) |
Jan 22, 2021 | 55.25 | 55.47 | 54.01 | 54.31 | 19,570,500 | -1.48(-2.65%) |
Jan 21, 2021 | 56.57 | 57.00 | 55.31 | 55.79 | 13,420,842 | -0.59(-1.05%) |
Jan 20, 2021 | 57.00 | 57.98 | 55.47 | 56.38 | 16,897,396 | +0.08(+0.14%) |
Jan 19, 2021 | 56.39 | 56.84 | 55.00 | 56.30 | 16,940,496 | +0.78(+1.40%) |
Jan 15, 2021 | 57.49 | 57.90 | 55.00 | 55.52 | 23,708,800 | -1.39(-2.44%) |
Jan 14, 2021 | 60.00 | 60.03 | 56.70 | 56.91 | 26,542,094 | -2.49(-4.19%) |
Jan 13, 2021 | 58.54 | 59.88 | 57.53 | 59.40 | 24,171,412 | +0.86(+1.47%) |
Jan 12, 2021 | 55.50 | 59.39 | 55.00 | 58.54 | 52,134,872 | +3.95(+7.24%) |
Jan 11, 2021 | 53.11 | 55.00 | 52.99 | 54.59 | 23,194,764 | +1.31(+2.46%) |
Jan 08, 2021 | 54.40 | 54.79 | 52.58 | 53.28 | 37,999,400 | -2.85(-5.08%) |
Jan 07, 2021 | 53.37 | 56.25 | 53.20 | 56.13 | 23,608,294 | +3.65(+6.96%) |
Jan 06, 2021 | 53.31 | 54.07 | 52.00 | 52.48 | 17,731,142 | -1.53(-2.83%) |
Jan 05, 2021 | 51.00 | 54.19 | 50.76 | 54.01 | 21,384,896 | +2.87(+5.61%) |
Jan 04, 2021 | 52.22 | 52.32 | 49.63 | 51.14 | 17,284,388 | +0.14(+0.27%) |
Dec 31, 2020 | 51.00 | 51.00 | 51.00 | 9,514,269 | -2.15(-4.05%) | |
Dec 30, 2020 | 52.72 | 53.85 | 52.22 | 53.15 | 9,514,269 | +0.88(+1.68%) |
Dec 29, 2020 | 52.33 | 52.99 | 51.47 | 52.27 | 10,135,657 | +0.30(+0.58%) |
Dec 28, 2020 | 53.02 | 53.13 | 51.56 | 51.97 | 12,053,989 | -0.91(-1.72%) |
Dec 24, 2020 | 53.60 | 53.62 | 52.29 | 52.88 | 6,316,700 | -0.83(-1.55%) |
Dec 23, 2020 | 53.80 | 54.09 | 52.99 | 53.71 | 12,667,270 | -0.07(-0.13%) |
Dec 22, 2020 | 52.11 | 54.36 | 51.92 | 53.78 | 23,874,408 | +1.98(+3.82%) |
Dec 21, 2020 | 49.00 | 52.35 | 48.79 | 51.80 | 23,540,082 | +1.18(+2.33%) |
Dec 18, 2020 | 50.81 | 50.95 | 49.52 | 50.62 | 24,355,100 | -0.01(-0.02%) |
Dec 17, 2020 | 50.59 | 51.30 | 50.17 | 50.63 | 19,683,456 | +0.14(+0.28%) |
Dec 16, 2020 | 51.18 | 51.68 | 50.29 | 50.49 | 19,573,188 | -0.51(-1.00%) |
Dec 15, 2020 | 52.12 | 52.83 | 50.87 | 51.00 | 17,490,324 | -0.46(-0.89%) |
Dec 14, 2020 | 53.27 | 53.44 | 51.24 | 51.46 | 19,032,104 | -1.17(-2.22%) |
Dec 11, 2020 | 54.47 | 55.02 | 52.33 | 52.63 | 16,817,800 | -1.72(-3.16%) |
Dec 10, 2020 | 52.33 | 54.62 | 51.30 | 54.35 | 20,188,200 | +0.56(+1.04%) |
Dec 09, 2020 | 53.98 | 56.02 | 53.06 | 53.79 | 46,706,892 | +0.78(+1.47%) |
Dec 08, 2020 | 52.40 | 54.22 | 52.35 | 53.01 | 26,151,116 | -0.79(-1.47%) |
Dec 07, 2020 | 54.59 | 54.87 | 53.65 | 53.80 | 13,744,817 | -1.06(-1.93%) |
Dec 04, 2020 | 52.71 | 54.86 | 52.71 | 54.86 | 22,207,800 | +2.34(+4.46%) |
Dec 03, 2020 | 53.30 | 53.49 | 52.12 | 52.52 | 13,115,902 | -0.57(-1.07%) |
Dec 02, 2020 | 49.26 | 53.45 | 48.53 | 53.09 | 30,359,168 | +3.46(+6.97%) |
Dec 01, 2020 | 50.00 | 51.41 | 49.07 | 49.63 | 20,606,868 | -0.03(-0.06%) |
Nov 30, 2020 | 50.22 | 51.01 | 48.53 | 49.66 | 17,219,234 | -1.06(-2.09%) |
Nov 27, 2020 | 50.93 | 51.19 | 50.20 | 50.72 | 8,339,100 | -0.08(-0.16%) |
Nov 25, 2020 | 51.27 | 51.45 | 49.92 | 50.80 | 11,641,500 | -0.46(-0.90%) |
Nov 24, 2020 | 50.62 | 52.15 | 50.48 | 51.26 | 16,208,449 | +1.22(+2.44%) |
Nov 23, 2020 | 48.66 | 50.88 | 48.51 | 50.04 | 17,134,300 | +1.61(+3.32%) |
Nov 20, 2020 | 49.98 | 50.75 | 48.27 | 48.43 | 17,330,300 | -0.83(-1.68%) |
Nov 19, 2020 | 49.10 | 49.91 | 48.65 | 49.26 | 13,461,152 | +0.15(+0.31%) |
Nov 18, 2020 | 48.77 | 49.95 | 48.33 | 49.11 | 17,771,248 | +0.22(+0.45%) |
Nov 17, 2020 | 48.72 | 49.62 | 48.50 | 48.89 | 16,630,770 | -0.28(-0.57%) |
Nov 16, 2020 | 48.74 | 50.09 | 48.48 | 49.17 | 29,289,640 | +1.56(+3.28%) |
Nov 13, 2020 | 47.11 | 47.79 | 45.93 | 47.61 | 15,569,900 | +1.21(+2.61%) |
Nov 12, 2020 | 45.39 | 47.47 | 45.05 | 46.40 | 16,251,987 | +0.17(+0.37%) |
Nov 11, 2020 | 46.72 | 47.52 | 45.91 | 46.23 | 19,206,624 | -0.77(-1.64%) |
Nov 10, 2020 | 46.74 | 49.36 | 46.04 | 47.00 | 33,060,820 | -1.18(-2.45%) |
Nov 09, 2020 | 48.01 | 49.62 | 47.30 | 48.18 | 61,606,552 | +3.31(+7.38%) |
Nov 06, 2020 | 42.09 | 45.38 | 41.62 | 44.87 | 57,670,600 | +2.91(+6.94%) |
Nov 05, 2020 | 40.33 | 42.05 | 40.01 | 41.96 | 34,032,328 | +0.97(+2.37%) |
Nov 04, 2020 | 40.66 | 42.15 | 39.00 | 40.99 | 101,781,072 | +5.22(+14.59%) |
Nov 03, 2020 | 35.27 | 36.15 | 35.15 | 35.77 | 16,186,673 | +0.96(+2.76%) |
Nov 02, 2020 | 34.15 | 35.05 | 34.06 | 34.81 | 18,328,148 | +1.40(+4.19%) |
Oct 30, 2020 | 33.91 | 34.39 | 33.16 | 33.41 | 13,508,500 | -0.65(-1.91%) |
Oct 29, 2020 | 33.71 | 34.94 | 33.33 | 34.06 | 13,728,849 | +0.41(+1.22%) |
Oct 28, 2020 | 33.62 | 33.66 | 32.90 | 33.65 | 15,784,118 | -0.51(-1.49%) |
Oct 27, 2020 | 35.51 | 35.70 | 34.02 | 34.16 | 13,690,153 | -1.33(-3.75%) |
Oct 26, 2020 | 36.50 | 36.74 | 35.12 | 35.49 | 12,511,273 | -1.26(-3.43%) |
Oct 23, 2020 | 36.50 | 36.99 | 35.92 | 36.75 | 15,960,600 | +0.05(+0.14%) |
Oct 22, 2020 | 35.42 | 36.89 | 34.91 | 36.70 | 14,229,797 | +1.50(+4.26%) |
Oct 21, 2020 | 36.25 | 36.25 | 34.88 | 35.20 | 19,051,164 | -1.11(-3.06%) |
Oct 20, 2020 | 34.53 | 36.76 | 34.53 | 36.31 | 29,818,860 | +2.09(+6.11%) |
Oct 19, 2020 | 34.16 | 34.59 | 34.00 | 34.22 | 19,277,100 | +0.50(+1.48%) |
Oct 16, 2020 | 34.78 | 34.80 | 33.61 | 33.72 | 14,904,300 | -0.54(-1.58%) |
Oct 15, 2020 | 34.68 | 34.81 | 34.02 | 34.26 | 15,447,490 | -0.85(-2.42%) |
Oct 14, 2020 | 35.69 | 36.09 | 35.08 | 35.11 | 15,399,275 | -0.45(-1.27%) |
Oct 13, 2020 | 36.22 | 36.23 | 35.02 | 35.56 | 15,460,849 | -0.70(-1.93%) |
Oct 12, 2020 | 37.56 | 37.56 | 36.17 | 36.26 | 16,564,327 | -1.01(-2.71%) |
Oct 09, 2020 | 37.91 | 38.35 | 37.19 | 37.27 | 13,172,000 | -0.07(-0.19%) |
Oct 08, 2020 | 37.00 | 37.83 | 36.96 | 37.34 | 12,208,689 | +0.56(+1.52%) |
Oct 07, 2020 | 36.59 | 37.11 | 36.37 | 36.78 | 13,781,142 | +0.52(+1.43%) |
Oct 06, 2020 | 37.17 | 37.37 | 36.04 | 36.26 | 13,071,925 | -0.88(-2.37%) |
Oct 05, 2020 | 37.70 | 38.00 | 36.88 | 37.14 | 13,091,598 | -0.58(-1.54%) |
Oct 02, 2020 | 36.00 | 37.99 | 35.94 | 37.72 | 20,123,400 | +0.58(+1.56%) |
Oct 01, 2020 | 36.86 | 37.83 | 36.58 | 37.14 | 19,186,292 | +0.66(+1.81%) |
Sep 30, 2020 | 35.28 | 36.50 | 35.28 | 36.48 | 21,383,260 | +1.05(+2.96%) |
Sep 29, 2020 | 35.56 | 35.65 | 34.60 | 35.43 | 16,492,827 | -0.13(-0.37%) |
Sep 28, 2020 | 35.80 | 36.63 | 35.26 | 35.56 | 22,875,834 | +1.10(+3.19%) |
Sep 25, 2020 | 33.20 | 34.50 | 33.20 | 34.46 | 10,736,200 | +1.11(+3.33%) |
Sep 24, 2020 | 33.66 | 34.00 | 32.89 | 33.35 | 16,400,883 | -0.20(-0.60%) |
Sep 23, 2020 | 34.45 | 34.81 | 33.40 | 33.55 | 15,795,213 | -0.85(-2.47%) |
Sep 22, 2020 | 36.53 | 36.55 | 34.10 | 34.40 | 28,237,340 | -2.09(-5.73%) |
Sep 21, 2020 | 35.86 | 36.58 | 35.12 | 36.49 | 19,094,876 | -0.63(-1.70%) |
Sep 18, 2020 | 37.15 | 37.56 | 36.39 | 37.12 | 68,428,600 | +0.06(+0.16%) |
Sep 17, 2020 | 36.68 | 37.44 | 36.14 | 37.06 | 23,530,898 | -0.60(-1.59%) |
Sep 16, 2020 | 37.39 | 38.52 | 37.39 | 37.66 | 21,783,776 | +0.19(+0.51%) |
Sep 15, 2020 | 37.95 | 38.48 | 37.27 | 37.47 | 23,527,432 | -0.48(-1.26%) |
Sep 14, 2020 | 37.10 | 38.00 | 37.08 | 37.95 | 28,001,656 | +0.97(+2.62%) |
Sep 11, 2020 | 36.30 | 37.15 | 36.25 | 36.98 | 27,130,900 | +1.00(+2.78%) |
Sep 10, 2020 | 35.20 | 36.78 | 35.19 | 35.98 | 35,465,612 | +0.97(+2.77%) |
Sep 09, 2020 | 34.11 | 35.50 | 34.11 | 35.01 | 22,800,860 | +0.69(+2.01%) |
Sep 08, 2020 | 32.36 | 35.10 | 32.16 | 34.32 | 33,675,420 | +1.08(+3.25%) |
Sep 04, 2020 | 33.33 | 33.65 | 31.55 | 33.24 | 17,480,600 | -0.17(-0.51%) |
Sep 03, 2020 | 34.08 | 34.74 | 32.95 | 33.41 | 17,283,352 | -0.96(-2.79%) |
Sep 02, 2020 | 34.21 | 34.51 | 33.29 | 34.37 | 16,550,075 | +0.07(+0.20%) |
Sep 01, 2020 | 33.45 | 34.51 | 33.15 | 34.30 | 16,022,050 | +0.67(+1.99%) |
Aug 31, 2020 | 33.62 | 33.92 | 33.14 | 33.63 | 14,972,981 | -0.17(-0.50%) |
Aug 28, 2020 | 33.00 | 33.94 | 32.82 | 33.80 | 17,833,000 | +1.00(+3.05%) |
Aug 27, 2020 | 32.40 | 33.07 | 32.27 | 32.80 | 21,303,088 | +0.50(+1.55%) |
Aug 26, 2020 | 31.01 | 32.71 | 30.95 | 32.30 | 20,595,114 | +1.11(+3.56%) |
Aug 25, 2020 | 31.04 | 31.19 | 30.60 | 31.19 | 10,055,165 | +0.15(+0.48%) |
Aug 24, 2020 | 30.97 | 31.30 | 30.37 | 31.04 | 17,404,994 | +0.21(+0.68%) |
Aug 21, 2020 | 31.39 | 31.82 | 30.71 | 30.83 | 20,216,900 | -0.58(-1.85%) |
Aug 20, 2020 | 29.13 | 31.70 | 28.48 | 31.41 | 56,646,648 | +1.99(+6.76%) |
Aug 19, 2020 | 30.15 | 30.35 | 29.39 | 29.42 | 14,042,341 | -0.66(-2.19%) |
Aug 18, 2020 | 29.50 | 30.46 | 29.41 | 30.08 | 29,395,550 | +0.60(+2.04%) |
Aug 17, 2020 | 30.05 | 30.12 | 29.14 | 29.48 | 18,539,212 | -0.51(-1.70%) |
Aug 14, 2020 | 30.40 | 30.49 | 29.82 | 29.99 | 17,631,600 | -0.47(-1.54%) |
Aug 13, 2020 | 30.52 | 31.33 | 30.32 | 30.46 | 21,960,312 | -0.38(-1.23%) |
Aug 12, 2020 | 31.46 | 32.22 | 30.69 | 30.84 | 23,391,292 | -0.37(-1.19%) |
Aug 11, 2020 | 31.66 | 32.21 | 30.65 | 31.21 | 31,566,220 | -1.06(-3.28%) |
Aug 10, 2020 | 33.04 | 33.18 | 31.51 | 32.27 | 21,347,500 | -0.63(-1.91%) |
Aug 07, 2020 | 33.09 | 33.70 | 32.45 | 32.90 | 39,071,100 | -1.81(-5.21%) |
Aug 06, 2020 | 33.27 | 34.79 | 33.21 | 34.71 | 38,456,600 | +1.51(+4.55%) |
Aug 05, 2020 | 33.10 | 33.32 | 32.50 | 33.20 | 17,257,748 | +0.52(+1.59%) |
Aug 04, 2020 | 31.17 | 32.85 | 31.17 | 32.68 | 21,950,272 | +1.49(+4.78%) |
Aug 03, 2020 | 30.24 | 31.30 | 30.06 | 31.19 | 17,082,616 | +0.93(+3.07%) |
Jul 31, 2020 | 30.40 | 30.42 | 29.79 | 30.26 | 16,360,900 | +0.02(+0.07%) |
Jul 30, 2020 | 30.65 | 30.68 | 29.97 | 30.24 | 13,054,113 | -0.78(-2.51%) |
Jul 29, 2020 | 30.92 | 31.26 | 30.77 | 31.02 | 8,214,688 | +0.21(+0.68%) |
Jul 28, 2020 | 30.79 | 31.24 | 30.35 | 30.81 | 12,975,588 | -0.18(-0.58%) |
Jul 27, 2020 | 31.21 | 31.60 | 30.75 | 30.99 | 10,178,199 | -0.19(-0.61%) |
Jul 24, 2020 | 31.74 | 31.80 | 30.47 | 31.18 | 16,896,000 | -0.99(-3.08%) |
Jul 23, 2020 | 32.33 | 33.02 | 31.98 | 32.17 | 12,745,859 | -0.49(-1.50%) |
Jul 22, 2020 | 32.44 | 32.88 | 32.33 | 32.66 | 12,126,389 | +0.11(+0.34%) |
Jul 21, 2020 | 34.12 | 34.23 | 32.53 | 32.55 | 16,734,978 | -1.11(-3.30%) |
Jul 20, 2020 | 32.48 | 33.92 | 32.35 | 33.66 | 16,210,945 | +1.11(+3.41%) |
Jul 17, 2020 | 32.58 | 32.82 | 31.85 | 32.55 | 13,667,800 | +0.20(+0.62%) |
Jul 16, 2020 | 32.05 | 32.59 | 31.55 | 32.35 | 11,088,826 | -0.46(-1.40%) |
Jul 15, 2020 | 32.10 | 32.97 | 31.68 | 32.81 | 20,973,758 | +1.88(+6.08%) |
Jul 14, 2020 | 31.38 | 31.38 | 30.48 | 30.93 | 21,750,080 | -0.79(-2.49%) |
Jul 13, 2020 | 33.21 | 33.60 | 31.66 | 31.72 | 19,591,804 | -1.42(-4.28%) |
Jul 10, 2020 | 33.14 | 33.55 | 32.65 | 33.14 | 13,586,200 | -0.01(-0.03%) |
Jul 09, 2020 | 34.24 | 34.46 | 32.26 | 33.15 | 25,055,498 | -0.78(-2.30%) |
Jul 08, 2020 | 33.21 | 33.97 | 32.68 | 33.93 | 24,588,118 | +1.11(+3.38%) |
Jul 07, 2020 | 32.46 | 33.56 | 32.39 | 32.82 | 34,854,744 | +0.30(+0.92%) |
Jul 06, 2020 | 33.10 | 33.20 | 31.76 | 32.52 | 42,370,928 | +1.84(+6.00%) |
Jul 02, 2020 | 31.02 | 31.57 | 30.51 | 30.68 | 14,981,100 | +0.25(+0.82%) |
Jul 01, 2020 | 30.96 | 31.26 | 30.16 | 30.43 | 13,609,623 | -0.65(-2.09%) |
Jun 30, 2020 | 30.83 | 31.25 | 30.13 | 31.08 | 21,278,504 | +1.45(+4.89%) |
Jun 29, 2020 | 29.51 | 29.75 | 28.39 | 29.63 | 20,790,610 | +0.02(+0.07%) |
Jun 26, 2020 | 30.44 | 30.44 | 29.21 | 29.61 | 46,482,300 | -0.97(-3.17%) |
Jun 25, 2020 | 30.00 | 30.85 | 29.56 | 30.58 | 19,134,096 | +0.12(+0.39%) |
Jun 24, 2020 | 32.75 | 32.93 | 30.45 | 30.46 | 29,457,716 | -2.59(-7.84%) |
Jun 23, 2020 | 32.88 | 33.21 | 32.59 | 33.05 | 13,620,124 | +0.37(+1.13%) |
Jun 22, 2020 | 32.43 | 32.85 | 31.43 | 32.68 | 17,779,862 | +0.38(+1.18%) |
Jun 19, 2020 | 33.98 | 34.02 | 32.27 | 32.30 | 29,426,200 | -1.10(-3.29%) |
Jun 18, 2020 | 33.00 | 33.44 | 32.80 | 33.40 | 15,487,814 | +0.11(+0.33%) |
Jun 17, 2020 | 33.50 | 33.60 | 33.01 | 33.29 | 14,822,345 | -0.20(-0.60%) |
Jun 16, 2020 | 34.00 | 34.17 | 32.43 | 33.49 | 21,364,916 | +0.82(+2.51%) |
Jun 15, 2020 | 31.16 | 32.68 | 31.02 | 32.67 | 21,326,736 | +0.43(+1.33%) |
Jun 12, 2020 | 32.73 | 32.74 | 31.04 | 32.24 | 27,685,100 | +1.14(+3.67%) |
Jun 11, 2020 | 32.63 | 33.24 | 30.89 | 31.10 | 45,273,064 | -3.73(-10.71%) |
Jun 10, 2020 | 36.69 | 36.80 | 34.26 | 34.83 | 43,457,756 | -1.76(-4.81%) |
Jun 09, 2020 | 36.70 | 37.33 | 36.25 | 36.59 | 15,113,023 | -0.49(-1.32%) |
Jun 08, 2020 | 37.87 | 37.90 | 36.09 | 37.08 | 30,094,282 | -0.13(-0.35%) |
Jun 05, 2020 | 37.53 | 38.78 | 36.92 | 37.21 | 30,393,400 | +0.78(+2.14%) |
Jun 04, 2020 | 36.42 | 37.30 | 36.28 | 36.43 | 17,421,216 | -0.32(-0.87%) |
Jun 03, 2020 | 36.20 | 37.37 | 36.14 | 36.75 | 23,037,696 | +0.94(+2.62%) |
Jun 02, 2020 | 36.16 | 36.42 | 35.26 | 35.81 | 19,318,924 | -0.01(-0.03%) |
Jun 01, 2020 | 35.64 | 36.39 | 35.16 | 35.82 | 21,880,170 | -0.50(-1.38%) |
May 29, 2020 | 34.18 | 36.45 | 34.00 | 36.32 | 72,422,896 | +2.17(+6.35%) |
May 28, 2020 | 34.90 | 35.10 | 33.82 | 34.15 | 21,954,472 | -0.73(-2.09%) |
May 27, 2020 | 34.42 | 35.00 | 33.10 | 34.88 | 27,503,696 | +0.32(+0.93%) |
May 26, 2020 | 35.97 | 36.00 | 34.50 | 34.56 | 23,479,846 | -0.27(-0.78%) |
May 22, 2020 | 34.15 | 34.93 | 33.57 | 34.83 | 18,675,600 | +0.57(+1.66%) |
May 21, 2020 | 34.45 | 35.01 | 33.47 | 34.26 | 24,067,524 | -0.22(-0.64%) |
May 20, 2020 | 34.12 | 34.77 | 33.82 | 34.48 | 21,370,196 | +1.08(+3.23%) |
May 19, 2020 | 33.68 | 34.00 | 32.86 | 33.40 | 20,222,208 | -0.22(-0.65%) |
May 18, 2020 | 33.70 | 36.00 | 32.99 | 33.62 | 47,551,224 | +1.15(+3.54%) |
May 15, 2020 | 32.26 | 32.89 | 31.59 | 32.47 | 25,949,900 | -0.32(-0.98%) |
May 14, 2020 | 32.53 | 33.04 | 31.24 | 32.79 | 32,896,272 | -0.23(-0.70%) |
May 13, 2020 | 32.30 | 33.06 | 30.83 | 33.02 | 47,263,636 | +0.62(+1.91%) |
May 12, 2020 | 31.42 | 34.45 | 30.41 | 32.40 | 89,529,608 | +0.76(+2.40%) |
May 11, 2020 | 31.98 | 32.38 | 31.41 | 31.64 | 26,414,278 | -1.15(-3.51%) |
May 08, 2020 | 32.59 | 33.30 | 31.64 | 32.79 | 69,525,696 | +1.86(+6.01%) |
May 07, 2020 | 29.60 | 31.65 | 29.58 | 30.93 | 62,052,032 | +3.11(+11.18%) |
May 06, 2020 | 27.50 | 28.06 | 26.81 | 27.82 | 30,968,772 | -0.25(-0.89%) |
May 05, 2020 | 28.25 | 28.91 | 27.44 | 28.07 | 30,719,396 | +0.65(+2.37%) |
May 04, 2020 | 27.56 | 28.07 | 26.58 | 27.42 | 23,411,322 | -0.97(-3.42%) |