Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.47 | 42.79 | 42.31 | 42.40 | 5,117,000 | -0.31(-0.73%) |
Apr 29, 2021 | 42.91 | 42.91 | 42.47 | 42.71 | 3,189,871 | -0.08(-0.19%) |
Apr 28, 2021 | 42.65 | 42.96 | 42.51 | 42.79 | 4,208,488 | +0.14(+0.33%) |
Apr 27, 2021 | 42.85 | 42.85 | 42.48 | 42.65 | 3,269,301 | -0.10(-0.23%) |
Apr 26, 2021 | 42.77 | 42.79 | 42.51 | 42.75 | 2,645,450 | +0.19(+0.45%) |
Apr 23, 2021 | 42.45 | 42.78 | 42.43 | 42.56 | 3,344,800 | +0.15(+0.35%) |
Apr 22, 2021 | 42.22 | 42.60 | 42.19 | 42.41 | 2,578,358 | +0.07(+0.17%) |
Apr 21, 2021 | 41.97 | 42.36 | 41.93 | 42.34 | 3,083,871 | +0.24(+0.57%) |
Apr 20, 2021 | 42.30 | 42.43 | 42.02 | 42.10 | 4,169,429 | -0.20(-0.47%) |
Apr 19, 2021 | 42.11 | 42.35 | 42.11 | 42.30 | 3,988,525 | +0.07(+0.17%) |
Apr 16, 2021 | 42.13 | 42.30 | 42.01 | 42.23 | 6,288,600 | +0.20(+0.48%) |
Apr 15, 2021 | 42.24 | 42.24 | 41.92 | 42.03 | 5,437,395 | +0.22(+0.53%) |
Apr 14, 2021 | 42.28 | 42.41 | 41.77 | 41.81 | 6,646,317 | -0.49(-1.16%) |
Apr 13, 2021 | 41.95 | 42.42 | 41.94 | 42.30 | 3,480,696 | +0.36(+0.86%) |
Apr 12, 2021 | 42.02 | 42.15 | 41.82 | 41.94 | 4,507,298 | -0.35(-0.83%) |
Apr 09, 2021 | 41.69 | 42.30 | 41.62 | 42.29 | 3,866,300 | +0.62(+1.49%) |
Apr 08, 2021 | 41.72 | 41.99 | 41.39 | 41.67 | 7,520,272 | +0.17(+0.41%) |
Apr 07, 2021 | 41.45 | 41.69 | 41.29 | 41.50 | 2,227,762 | +0.09(+0.22%) |
Apr 06, 2021 | 41.42 | 41.67 | 41.23 | 41.41 | 3,973,787 | -0.07(-0.17%) |
Apr 05, 2021 | 41.37 | 41.51 | 41.24 | 41.48 | 3,317,550 | +0.23(+0.56%) |
Apr 01, 2021 | 40.93 | 41.42 | 40.81 | 41.25 | 4,643,400 | +0.62(+1.53%) |
Mar 31, 2021 | 40.65 | 40.92 | 40.53 | 40.63 | 3,990,183 | +0.13(+0.32%) |
Mar 30, 2021 | 40.45 | 40.63 | 40.24 | 40.50 | 2,953,326 | -0.08(-0.20%) |
Mar 29, 2021 | 40.34 | 40.66 | 40.17 | 40.58 | 3,698,826 | +0.21(+0.52%) |
Mar 26, 2021 | 40.18 | 40.45 | 40.02 | 40.37 | 4,348,200 | +0.32(+0.80%) |
Mar 25, 2021 | 40.19 | 40.38 | 40.01 | 40.05 | 4,633,399 | -0.40(-0.99%) |
Mar 24, 2021 | 41.00 | 41.03 | 40.43 | 40.45 | 4,064,261 | -0.52(-1.27%) |
Mar 23, 2021 | 40.91 | 41.27 | 40.90 | 40.97 | 2,999,582 | +0.17(+0.42%) |
Mar 22, 2021 | 40.60 | 41.15 | 40.60 | 40.80 | 5,722,674 | +0.00(+0.00%) |
Mar 19, 2021 | 40.67 | 40.93 | 40.57 | 40.80 | 14,032,800 | +0.27(+0.67%) |
Mar 18, 2021 | 40.49 | 40.64 | 40.27 | 40.53 | 8,515,737 | -0.15(-0.37%) |
Mar 17, 2021 | 40.68 | 40.91 | 40.46 | 40.68 | 4,609,042 | -0.11(-0.27%) |
Mar 16, 2021 | 40.98 | 41.10 | 40.76 | 40.79 | 6,477,584 | +0.14(+0.34%) |
Mar 15, 2021 | 40.85 | 40.87 | 40.61 | 40.65 | 10,119,978 | -0.12(-0.29%) |
Mar 12, 2021 | 40.83 | 40.99 | 40.66 | 40.77 | 2,604,400 | -0.33(-0.80%) |
Mar 11, 2021 | 41.66 | 41.70 | 41.01 | 41.10 | 7,863,824 | +0.39(+0.96%) |
Mar 10, 2021 | 40.98 | 41.16 | 40.65 | 40.71 | 6,854,784 | +0.01(+0.02%) |
Mar 09, 2021 | 40.48 | 40.78 | 40.48 | 40.70 | 6,150,244 | +0.67(+1.67%) |
Mar 08, 2021 | 40.55 | 40.72 | 40.00 | 40.03 | 10,471,054 | -0.42(-1.04%) |
Mar 05, 2021 | 40.00 | 40.58 | 39.78 | 40.45 | 6,107,300 | +0.50(+1.25%) |
Mar 04, 2021 | 40.13 | 40.46 | 39.62 | 39.95 | 8,310,277 | -0.30(-0.75%) |
Mar 03, 2021 | 40.90 | 40.92 | 40.10 | 40.25 | 5,574,865 | -0.67(-1.64%) |
Mar 02, 2021 | 41.31 | 41.38 | 40.90 | 40.92 | 4,006,560 | -0.19(-0.46%) |
Mar 01, 2021 | 41.12 | 41.38 | 40.94 | 41.11 | 6,946,695 | +0.18(+0.44%) |
Feb 26, 2021 | 41.80 | 41.90 | 40.93 | 40.93 | 12,437,200 | -0.87(-2.08%) |
Feb 25, 2021 | 42.19 | 42.36 | 41.44 | 41.80 | 8,743,703 | -0.55(-1.30%) |
Feb 24, 2021 | 42.46 | 42.58 | 41.95 | 42.35 | 6,565,291 | -0.07(-0.17%) |
Feb 23, 2021 | 42.25 | 42.65 | 41.87 | 42.42 | 5,171,515 | -0.44(-1.03%) |
Feb 22, 2021 | 43.18 | 43.23 | 42.70 | 42.86 | 3,500,734 | -0.44(-1.02%) |
Feb 19, 2021 | 43.29 | 43.57 | 43.23 | 43.30 | 6,419,000 | +0.06(+0.14%) |
Feb 18, 2021 | 43.25 | 43.38 | 43.00 | 43.24 | 6,305,267 | -0.22(-0.51%) |
Feb 17, 2021 | 43.49 | 43.79 | 43.01 | 43.46 | 11,532,150 | -0.82(-1.85%) |
Feb 16, 2021 | 43.88 | 44.57 | 43.80 | 44.28 | 7,633,473 | +0.59(+1.35%) |
Feb 12, 2021 | 43.42 | 43.72 | 43.30 | 43.69 | 4,797,600 | +0.12(+0.28%) |
Feb 11, 2021 | 43.20 | 43.69 | 43.16 | 43.57 | 5,372,059 | +0.51(+1.18%) |
Feb 10, 2021 | 42.90 | 43.15 | 42.69 | 43.06 | 6,434,733 | +0.13(+0.30%) |
Feb 09, 2021 | 43.21 | 43.39 | 42.76 | 42.93 | 8,918,284 | -0.31(-0.72%) |
Feb 08, 2021 | 43.30 | 43.48 | 43.05 | 43.24 | 4,565,785 | +0.00(+0.00%) |
Feb 05, 2021 | 43.22 | 43.31 | 42.99 | 43.24 | 5,858,100 | +0.21(+0.49%) |
Feb 04, 2021 | 43.07 | 43.33 | 43.00 | 43.03 | 9,281,584 | -0.01(-0.02%) |
Feb 03, 2021 | 42.87 | 43.05 | 42.67 | 43.04 | 7,078,347 | +0.31(+0.73%) |
Feb 02, 2021 | 42.68 | 43.09 | 42.66 | 42.73 | 9,112,852 | +0.22(+0.52%) |
Feb 01, 2021 | 42.21 | 42.68 | 42.11 | 42.51 | 7,003,936 | +0.34(+0.81%) |
Jan 29, 2021 | 42.03 | 42.49 | 41.81 | 42.17 | 7,960,400 | -0.07(-0.17%) |
Jan 28, 2021 | 42.08 | 42.81 | 42.01 | 42.24 | 14,382,711 | +0.19(+0.45%) |
Jan 27, 2021 | 42.49 | 42.81 | 41.94 | 42.05 | 16,217,043 | -0.73(-1.71%) |
Jan 26, 2021 | 42.73 | 42.90 | 42.62 | 42.78 | 8,983,728 | +0.16(+0.38%) |
Jan 25, 2021 | 42.97 | 43.03 | 42.24 | 42.62 | 8,454,272 | -0.03(-0.07%) |
Jan 22, 2021 | 42.54 | 42.83 | 42.46 | 42.65 | 5,420,900 | +0.23(+0.54%) |
Jan 21, 2021 | 42.66 | 42.68 | 42.37 | 42.42 | 9,038,971 | -0.21(-0.49%) |
Jan 20, 2021 | 42.34 | 42.71 | 42.31 | 42.63 | 8,078,737 | +0.56(+1.33%) |
Jan 19, 2021 | 41.98 | 42.16 | 41.86 | 42.07 | 7,310,812 | +0.27(+0.65%) |
Jan 15, 2021 | 42.07 | 42.24 | 41.63 | 41.80 | 8,718,400 | -0.12(-0.29%) |
Jan 14, 2021 | 42.27 | 42.38 | 41.91 | 41.92 | 7,271,765 | -0.37(-0.87%) |
Jan 13, 2021 | 42.19 | 42.39 | 42.04 | 42.29 | 14,464,238 | +0.15(+0.36%) |
Jan 12, 2021 | 42.07 | 42.27 | 41.83 | 42.14 | 9,904,391 | +0.07(+0.17%) |
Jan 11, 2021 | 41.98 | 42.40 | 41.83 | 42.07 | 8,444,441 | -0.28(-0.66%) |
Jan 08, 2021 | 42.25 | 42.38 | 42.14 | 42.35 | 9,466,900 | +0.23(+0.55%) |
Jan 07, 2021 | 41.95 | 42.22 | 41.88 | 42.12 | 12,788,695 | +0.33(+0.79%) |
Jan 06, 2021 | 41.85 | 42.04 | 41.57 | 41.79 | 11,634,411 | -0.22(-0.52%) |
Jan 05, 2021 | 42.06 | 42.21 | 41.80 | 42.01 | 12,400,983 | +0.02(+0.05%) |
Jan 04, 2021 | 42.21 | 42.41 | 41.67 | 41.99 | 14,710,523 | -0.25(-0.59%) |
Dec 31, 2020 | 42.24 | 42.24 | 42.24 | 4,214,950 | -0.09(-0.21%) | |
Dec 30, 2020 | 42.34 | 42.48 | 42.23 | 42.33 | 4,214,950 | +0.09(+0.21%) |
Dec 29, 2020 | 42.48 | 42.51 | 42.08 | 42.24 | 7,651,646 | -0.07(-0.17%) |
Dec 28, 2020 | 42.88 | 42.88 | 42.27 | 42.31 | 14,470,907 | -0.34(-0.80%) |
Dec 24, 2020 | 42.83 | 43.07 | 42.59 | 42.65 | 6,679,600 | +0.09(+0.21%) |
Dec 23, 2020 | 42.95 | 43.04 | 42.55 | 42.56 | 9,537,533 | -0.32(-0.75%) |
Dec 22, 2020 | 42.57 | 43.01 | 42.57 | 42.88 | 11,810,644 | +0.31(+0.73%) |
Dec 21, 2020 | 42.52 | 42.80 | 42.44 | 42.57 | 10,337,795 | -0.22(-0.51%) |
Dec 18, 2020 | 42.66 | 42.91 | 42.52 | 42.79 | 13,763,100 | +0.25(+0.59%) |
Dec 17, 2020 | 42.65 | 42.91 | 42.43 | 42.54 | 16,638,805 | -0.07(-0.16%) |
Dec 16, 2020 | 42.10 | 42.68 | 42.08 | 42.61 | 15,259,735 | +0.53(+1.26%) |
Dec 15, 2020 | 42.30 | 42.31 | 41.96 | 42.08 | 19,387,712 | -0.18(-0.43%) |
Dec 14, 2020 | 42.33 | 42.44 | 42.17 | 42.26 | 12,765,480 | +0.02(+0.05%) |
Dec 11, 2020 | 42.35 | 42.41 | 42.10 | 42.24 | 23,635,200 | -0.08(-0.19%) |
Dec 10, 2020 | 42.19 | 42.63 | 42.13 | 42.32 | 29,337,668 | +0.23(+0.55%) |
Dec 09, 2020 | 43.05 | 43.11 | 42.05 | 42.09 | 35,498,836 | -0.94(-2.18%) |
Dec 08, 2020 | 42.94 | 43.10 | 42.80 | 43.03 | 35,240,548 | +0.35(+0.82%) |
Dec 07, 2020 | 42.96 | 43.27 | 42.68 | 42.68 | 44,464,928 | -0.12(-0.28%) |
Dec 04, 2020 | 42.71 | 43.14 | 42.66 | 42.80 | 62,908,600 | +0.29(+0.68%) |
Dec 03, 2020 | 43.00 | 43.22 | 42.48 | 42.51 | 80,499,448 | -0.20(-0.47%) |
Dec 02, 2020 | 43.30 | 43.34 | 42.23 | 42.71 | 128,012,448 | -1.13(-2.58%) |
Dec 01, 2020 | 42.81 | 44.15 | 42.79 | 43.84 | 31,585,584 | +0.96(+2.24%) |
Nov 30, 2020 | 43.50 | 43.67 | 41.75 | 42.88 | 70,613,336 | +2.21(+5.43%) |
Nov 27, 2020 | 38.49 | 40.90 | 37.50 | 40.67 | 47,930,300 | -0.03(-0.07%) |
Nov 25, 2020 | 29.55 | 40.99 | 29.45 | 40.70 | 141,248,896 | +11.12(+37.59%) |
Nov 24, 2020 | 29.85 | 30.14 | 29.20 | 29.58 | 9,353,674 | -0.35(-1.17%) |
Nov 23, 2020 | 29.50 | 30.58 | 29.34 | 29.93 | 10,262,694 | +0.69(+2.36%) |
Nov 20, 2020 | 28.10 | 30.00 | 28.06 | 29.24 | 20,659,600 | +1.51(+5.45%) |
Nov 19, 2020 | 26.60 | 27.76 | 26.56 | 27.73 | 9,107,970 | +1.17(+4.41%) |
Nov 18, 2020 | 26.87 | 27.14 | 26.13 | 26.56 | 7,722,080 | -0.18(-0.67%) |
Nov 17, 2020 | 26.22 | 26.75 | 25.89 | 26.74 | 7,966,465 | +0.67(+2.57%) |
Nov 16, 2020 | 25.51 | 26.26 | 25.20 | 26.07 | 7,778,463 | +0.32(+1.24%) |
Nov 13, 2020 | 26.28 | 26.38 | 25.44 | 25.75 | 6,939,400 | -0.14(-0.54%) |
Nov 12, 2020 | 25.55 | 26.16 | 25.40 | 25.89 | 8,472,115 | +0.72(+2.86%) |
Nov 11, 2020 | 24.60 | 25.43 | 24.45 | 25.17 | 13,134,373 | +1.07(+4.44%) |
Nov 10, 2020 | 25.59 | 25.93 | 24.09 | 24.10 | 20,165,216 | -1.69(-6.55%) |
Nov 09, 2020 | 25.60 | 27.04 | 25.21 | 25.79 | 12,440,551 | -1.26(-4.66%) |
Nov 06, 2020 | 27.36 | 27.55 | 26.73 | 27.05 | 5,992,900 | -0.40(-1.46%) |
Nov 05, 2020 | 26.87 | 27.46 | 26.28 | 27.45 | 8,364,379 | +1.32(+5.05%) |
Nov 04, 2020 | 26.12 | 26.49 | 25.60 | 26.13 | 8,022,251 | +0.75(+2.96%) |
Nov 03, 2020 | 25.25 | 25.66 | 24.85 | 25.38 | 7,133,684 | +0.33(+1.32%) |
Nov 02, 2020 | 25.89 | 25.89 | 24.57 | 25.05 | 10,690,233 | -0.53(-2.07%) |
Oct 30, 2020 | 26.49 | 26.63 | 25.48 | 25.58 | 11,589,100 | -0.84(-3.18%) |
Oct 29, 2020 | 26.78 | 26.83 | 26.17 | 26.42 | 7,604,284 | -0.16(-0.60%) |
Oct 28, 2020 | 27.50 | 27.62 | 26.47 | 26.58 | 11,308,034 | -1.35(-4.83%) |
Oct 27, 2020 | 28.07 | 28.46 | 27.80 | 27.93 | 7,594,870 | +0.18(+0.65%) |
Oct 26, 2020 | 28.65 | 29.15 | 27.17 | 27.75 | 9,522,809 | -1.01(-3.51%) |
Oct 23, 2020 | 28.60 | 29.02 | 28.09 | 28.76 | 7,972,000 | +0.14(+0.49%) |
Oct 22, 2020 | 28.72 | 29.19 | 28.18 | 28.62 | 8,245,785 | -0.25(-0.87%) |
Oct 21, 2020 | 29.24 | 29.38 | 28.34 | 28.87 | 19,585,356 | -1.94(-6.30%) |
Oct 20, 2020 | 32.34 | 32.47 | 30.72 | 30.81 | 9,686,505 | -1.44(-4.47%) |
Oct 19, 2020 | 32.50 | 32.90 | 32.01 | 32.25 | 9,675,633 | +0.00(+0.00%) |
Oct 16, 2020 | 32.87 | 33.09 | 32.12 | 32.25 | 8,544,100 | -0.32(-0.98%) |
Oct 15, 2020 | 32.13 | 32.98 | 31.46 | 32.57 | 12,826,845 | -0.16(-0.49%) |
Oct 14, 2020 | 32.84 | 33.27 | 31.93 | 32.73 | 14,623,916 | +0.31(+0.96%) |
Oct 13, 2020 | 32.05 | 32.51 | 31.87 | 32.42 | 10,910,194 | +0.63(+1.98%) |
Oct 12, 2020 | 31.79 | 32.10 | 31.13 | 31.79 | 12,308,956 | +0.79(+2.55%) |
Oct 09, 2020 | 30.20 | 31.66 | 30.03 | 31.00 | 14,954,900 | +1.01(+3.37%) |
Oct 08, 2020 | 29.62 | 30.06 | 29.53 | 29.99 | 6,988,907 | +0.55(+1.87%) |
Oct 07, 2020 | 28.76 | 30.53 | 28.72 | 29.44 | 14,657,723 | +0.99(+3.48%) |
Oct 06, 2020 | 28.10 | 29.10 | 28.04 | 28.45 | 8,939,430 | +0.17(+0.60%) |
Oct 05, 2020 | 28.00 | 28.68 | 27.67 | 28.28 | 11,823,420 | +0.49(+1.76%) |
Oct 02, 2020 | 27.28 | 28.12 | 27.23 | 27.79 | 9,304,700 | -0.13(-0.47%) |
Oct 01, 2020 | 27.19 | 27.97 | 26.87 | 27.92 | 10,877,845 | +1.06(+3.95%) |
Sep 30, 2020 | 26.79 | 27.25 | 26.67 | 26.86 | 9,626,342 | -0.11(-0.41%) |
Sep 29, 2020 | 27.20 | 27.49 | 26.86 | 26.97 | 6,693,128 | -0.10(-0.37%) |
Sep 28, 2020 | 27.30 | 27.92 | 26.90 | 27.07 | 9,916,756 | -0.18(-0.66%) |
Sep 25, 2020 | 26.72 | 27.30 | 26.60 | 27.25 | 7,598,400 | +0.66(+2.48%) |
Sep 24, 2020 | 26.23 | 26.97 | 25.64 | 26.59 | 9,144,101 | +0.22(+0.83%) |
Sep 23, 2020 | 26.40 | 27.30 | 26.23 | 26.37 | 11,434,303 | -0.04(-0.15%) |
Sep 22, 2020 | 26.73 | 26.87 | 25.96 | 26.41 | 14,029,152 | -0.26(-0.97%) |
Sep 21, 2020 | 25.30 | 26.71 | 25.19 | 26.67 | 14,828,444 | +1.16(+4.55%) |
Sep 18, 2020 | 25.37 | 25.73 | 24.76 | 25.51 | 30,600,600 | +0.21(+0.83%) |
Sep 17, 2020 | 24.84 | 25.37 | 24.69 | 25.30 | 12,506,307 | +0.00(+0.00%) |
Sep 16, 2020 | 25.53 | 25.78 | 25.14 | 25.30 | 18,475,612 | -0.34(-1.33%) |
Sep 15, 2020 | 26.08 | 26.35 | 25.34 | 25.64 | 23,532,728 | -0.05(-0.19%) |
Sep 14, 2020 | 26.00 | 26.22 | 25.23 | 25.69 | 15,479,474 | +0.03(+0.12%) |
Sep 11, 2020 | 26.27 | 26.59 | 25.09 | 25.66 | 20,594,300 | -0.24(-0.93%) |
Sep 10, 2020 | 25.44 | 26.25 | 25.43 | 25.90 | 32,556,442 | +0.66(+2.61%) |
Sep 09, 2020 | 24.62 | 25.83 | 24.20 | 25.24 | 85,146,792 | -4.08(-13.92%) |
Sep 08, 2020 | 28.29 | 30.59 | 28.06 | 29.32 | 40,977,392 | +0.25(+0.86%) |
Sep 04, 2020 | 30.80 | 31.12 | 28.00 | 29.07 | 22,013,300 | -1.91(-6.17%) |
Sep 03, 2020 | 32.45 | 32.64 | 30.23 | 30.98 | 19,043,728 | -2.67(-7.93%) |
Sep 02, 2020 | 35.00 | 35.07 | 33.07 | 33.65 | 20,916,656 | -0.65(-1.90%) |
Sep 01, 2020 | 34.43 | 34.82 | 33.57 | 34.30 | 26,267,324 | -0.04(-0.12%) |
Aug 31, 2020 | 32.03 | 32.89 | 31.69 | 34.34 | 15,926,535 | +2.43(+7.62%) |
Aug 28, 2020 | 31.03 | 32.24 | 31.00 | 31.91 | 12,373,400 | +1.06(+3.44%) |
Aug 27, 2020 | 30.53 | 31.20 | 30.04 | 30.85 | 12,677,006 | +0.62(+2.05%) |
Aug 26, 2020 | 28.94 | 31.02 | 28.90 | 30.23 | 19,014,512 | +1.66(+5.81%) |
Aug 25, 2020 | 28.18 | 28.84 | 27.77 | 28.57 | 8,683,295 | +0.28(+0.99%) |
Aug 24, 2020 | 29.36 | 29.43 | 28.14 | 28.29 | 11,285,268 | -0.79(-2.72%) |
Aug 21, 2020 | 30.14 | 30.33 | 29.07 | 29.08 | 8,273,700 | -0.90(-3.00%) |
Aug 20, 2020 | 28.58 | 30.10 | 28.45 | 29.98 | 12,250,939 | +1.41(+4.94%) |
Aug 19, 2020 | 28.43 | 28.90 | 28.28 | 28.57 | 6,335,262 | +0.16(+0.56%) |
Aug 18, 2020 | 28.22 | 28.70 | 28.04 | 28.41 | 8,111,696 | +0.17(+0.60%) |
Aug 17, 2020 | 28.44 | 28.78 | 27.56 | 28.24 | 9,511,933 | -0.12(-0.42%) |
Aug 14, 2020 | 28.37 | 28.80 | 28.22 | 28.36 | 4,774,800 | +0.12(+0.42%) |
Aug 13, 2020 | 28.02 | 28.58 | 27.85 | 28.24 | 6,683,687 | +0.39(+1.40%) |
Aug 12, 2020 | 27.80 | 28.48 | 27.54 | 27.85 | 9,560,582 | +0.24(+0.87%) |
Aug 11, 2020 | 27.90 | 28.20 | 27.53 | 27.61 | 9,755,164 | -0.51(-1.81%) |
Aug 10, 2020 | 29.03 | 29.11 | 27.57 | 28.12 | 14,221,700 | -0.83(-2.87%) |
Aug 07, 2020 | 30.00 | 30.12 | 28.30 | 28.95 | 15,369,600 | -1.14(-3.79%) |
Aug 06, 2020 | 30.00 | 31.27 | 29.60 | 30.09 | 14,504,038 | +0.08(+0.27%) |
Aug 05, 2020 | 30.35 | 30.50 | 29.59 | 30.01 | 9,485,543 | -0.53(-1.74%) |
Aug 04, 2020 | 30.60 | 30.73 | 30.08 | 30.54 | 8,819,258 | +0.04(+0.13%) |
Aug 03, 2020 | 29.94 | 30.75 | 29.66 | 30.50 | 18,780,058 | +0.95(+3.21%) |
Jul 31, 2020 | 29.03 | 29.64 | 28.36 | 29.55 | 14,138,500 | +0.78(+2.71%) |
Jul 30, 2020 | 28.42 | 29.06 | 28.02 | 28.77 | 8,513,571 | +0.17(+0.59%) |
Jul 29, 2020 | 28.95 | 29.03 | 28.45 | 28.60 | 11,034,533 | -0.15(-0.52%) |
Jul 28, 2020 | 29.19 | 29.48 | 28.51 | 28.75 | 14,337,553 | -0.62(-2.11%) |
Jul 27, 2020 | 29.83 | 30.01 | 28.95 | 29.37 | 13,547,933 | -0.35(-1.18%) |
Jul 24, 2020 | 29.98 | 30.00 | 28.82 | 29.72 | 16,251,400 | -0.63(-2.08%) |
Jul 23, 2020 | 30.95 | 31.72 | 30.04 | 30.35 | 14,907,858 | -0.59(-1.91%) |
Jul 22, 2020 | 32.77 | 32.88 | 30.73 | 30.94 | 20,235,028 | -1.67(-5.12%) |
Jul 21, 2020 | 33.70 | 33.79 | 32.47 | 32.61 | 12,816,946 | -0.68(-2.04%) |
Jul 20, 2020 | 32.21 | 33.46 | 32.07 | 33.29 | 12,111,494 | +1.18(+3.67%) |
Jul 17, 2020 | 32.13 | 32.48 | 31.35 | 32.11 | 10,543,900 | +0.50(+1.58%) |
Jul 16, 2020 | 31.89 | 31.96 | 30.86 | 31.61 | 11,036,571 | -0.51(-1.59%) |
Jul 15, 2020 | 32.18 | 32.23 | 31.26 | 32.12 | 14,198,673 | -0.25(-0.77%) |
Jul 14, 2020 | 32.69 | 32.77 | 30.92 | 32.37 | 27,730,650 | -1.05(-3.14%) |
Jul 13, 2020 | 34.55 | 36.23 | 33.23 | 33.42 | 34,983,284 | -0.42(-1.24%) |
Jul 10, 2020 | 34.18 | 34.26 | 33.17 | 33.84 | 12,095,100 | -0.18(-0.53%) |
Jul 09, 2020 | 33.57 | 34.09 | 31.90 | 34.02 | 27,163,084 | -0.28(-0.82%) |
Jul 08, 2020 | 31.76 | 34.30 | 31.57 | 34.30 | 24,942,766 | +2.82(+8.96%) |
Jul 07, 2020 | 31.21 | 31.77 | 30.66 | 31.48 | 10,798,199 | +0.36(+1.16%) |
Jul 06, 2020 | 30.54 | 31.67 | 30.18 | 31.12 | 13,607,936 | +0.81(+2.67%) |
Jul 02, 2020 | 31.14 | 31.36 | 30.09 | 30.31 | 16,953,200 | -0.75(-2.41%) |
Jul 01, 2020 | 30.80 | 31.27 | 30.58 | 31.06 | 11,378,370 | -0.03(-0.10%) |
Jun 30, 2020 | 30.97 | 31.46 | 30.70 | 31.09 | 12,485,734 | +0.22(+0.71%) |
Jun 29, 2020 | 32.16 | 32.53 | 30.15 | 30.87 | 20,309,188 | -1.66(-5.10%) |
Jun 26, 2020 | 32.74 | 33.56 | 31.76 | 32.53 | 38,308,000 | -0.29(-0.88%) |
Jun 25, 2020 | 32.32 | 33.08 | 31.16 | 32.82 | 24,360,242 | +0.85(+2.66%) |
Jun 24, 2020 | 33.90 | 34.27 | 31.67 | 31.97 | 27,200,560 | -2.07(-6.08%) |
Jun 23, 2020 | 34.34 | 34.35 | 33.11 | 34.04 | 20,373,134 | -0.17(-0.50%) |
Jun 22, 2020 | 33.25 | 34.21 | 33.15 | 34.21 | 19,916,008 | +1.08(+3.26%) |
Jun 19, 2020 | 32.56 | 34.09 | 32.05 | 33.13 | 41,767,000 | -1.09(-3.19%) |
Jun 18, 2020 | 32.00 | 34.67 | 31.89 | 34.22 | 27,439,972 | +1.82(+5.62%) |
Jun 17, 2020 | 32.58 | 33.34 | 32.21 | 32.40 | 19,384,314 | +0.04(+0.12%) |
Jun 16, 2020 | 31.11 | 32.60 | 30.66 | 32.36 | 20,956,104 | +1.49(+4.83%) |
Jun 15, 2020 | 30.00 | 31.15 | 29.66 | 30.87 | 17,126,878 | +0.01(+0.03%) |
Jun 12, 2020 | 31.10 | 31.23 | 29.54 | 30.86 | 18,804,500 | +0.52(+1.71%) |
Jun 11, 2020 | 31.69 | 32.75 | 29.68 | 30.34 | 27,039,234 | -2.13(-6.56%) |
Jun 10, 2020 | 31.82 | 32.60 | 31.33 | 32.47 | 20,414,164 | +1.15(+3.67%) |
Jun 09, 2020 | 31.80 | 32.00 | 30.85 | 31.32 | 17,832,866 | -0.69(-2.16%) |
Jun 08, 2020 | 32.22 | 32.29 | 30.55 | 32.01 | 37,717,184 | -0.55(-1.69%) |
Jun 05, 2020 | 31.77 | 33.60 | 30.52 | 32.56 | 91,772,496 | -5.38(-14.18%) |
Jun 04, 2020 | 40.00 | 40.07 | 37.67 | 37.94 | 54,263,968 | -1.96(-4.91%) |
Jun 03, 2020 | 38.44 | 39.99 | 38.00 | 39.90 | 26,049,272 | +1.52(+3.96%) |
Jun 02, 2020 | 38.77 | 38.90 | 36.18 | 38.38 | 37,172,552 | +1.20(+3.23%) |
Jun 01, 2020 | 35.58 | 37.34 | 35.23 | 37.18 | 18,360,372 | +2.13(+6.08%) |
May 29, 2020 | 33.74 | 35.11 | 33.27 | 35.05 | 33,704,200 | +2.51(+7.71%) |
May 28, 2020 | 32.22 | 33.73 | 31.93 | 32.54 | 11,725,524 | +0.43(+1.34%) |
May 27, 2020 | 32.30 | 32.40 | 30.42 | 32.11 | 14,404,166 | -0.30(-0.93%) |
May 26, 2020 | 32.04 | 33.29 | 31.61 | 32.41 | 15,960,480 | +0.70(+2.21%) |
May 22, 2020 | 32.01 | 32.08 | 31.07 | 31.71 | 12,007,100 | +0.07(+0.22%) |
May 21, 2020 | 31.50 | 32.08 | 30.67 | 31.64 | 9,134,551 | +0.29(+0.93%) |
May 20, 2020 | 30.24 | 31.38 | 30.07 | 31.35 | 8,864,354 | +1.66(+5.59%) |
May 19, 2020 | 29.56 | 30.44 | 29.02 | 29.69 | 10,365,407 | +0.69(+2.38%) |
May 18, 2020 | 31.28 | 31.40 | 28.72 | 29.00 | 16,955,320 | -2.33(-7.44%) |
May 15, 2020 | 31.80 | 32.85 | 31.11 | 31.33 | 14,103,800 | -0.33(-1.04%) |
May 14, 2020 | 29.90 | 31.73 | 29.71 | 31.66 | 12,434,065 | +1.46(+4.83%) |
May 13, 2020 | 31.27 | 31.96 | 29.20 | 30.20 | 20,113,992 | -0.81(-2.61%) |
May 12, 2020 | 31.80 | 32.15 | 30.39 | 31.01 | 16,469,995 | -0.25(-0.80%) |
May 11, 2020 | 31.04 | 31.92 | 30.06 | 31.26 | 19,909,944 | +0.10(+0.32%) |
May 08, 2020 | 30.94 | 31.69 | 30.18 | 31.16 | 24,750,900 | +1.21(+4.04%) |
May 07, 2020 | 28.00 | 30.07 | 27.90 | 29.95 | 20,925,250 | +2.32(+8.40%) |
May 06, 2020 | 27.50 | 28.19 | 27.33 | 27.63 | 6,962,116 | +0.34(+1.25%) |
May 05, 2020 | 27.65 | 27.88 | 26.83 | 27.29 | 6,911,718 | +0.09(+0.33%) |
May 04, 2020 | 26.55 | 27.45 | 26.16 | 27.20 | 6,976,384 | +0.82(+3.11%) |