Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 43.00 | 43.11 | 42.77 | 42.90 | 29,199,848 | -0.89(-2.03%) |
Apr 29, 2021 | 44.00 | 44.01 | 43.43 | 43.79 | 20,679,442 | -0.04(-0.08%) |
Apr 28, 2021 | 43.75 | 44.07 | 43.66 | 43.83 | 12,217,068 | +0.20(+0.47%) |
Apr 27, 2021 | 43.48 | 43.70 | 43.48 | 43.63 | 15,530,976 | +0.18(+0.41%) |
Apr 26, 2021 | 43.30 | 43.48 | 43.21 | 43.45 | 20,751,928 | -0.67(-1.51%) |
Apr 23, 2021 | 43.96 | 44.22 | 43.90 | 44.12 | 15,233,428 | +0.57(+1.32%) |
Apr 22, 2021 | 43.41 | 43.68 | 43.30 | 43.54 | 25,358,542 | +0.13(+0.30%) |
Apr 21, 2021 | 42.98 | 43.42 | 42.82 | 43.41 | 17,765,490 | +0.06(+0.13%) |
Apr 20, 2021 | 43.55 | 43.73 | 43.21 | 43.36 | 11,958,592 | -0.12(-0.28%) |
Apr 19, 2021 | 43.43 | 43.54 | 43.27 | 43.48 | 14,247,108 | -0.01(-0.02%) |
Apr 16, 2021 | 43.64 | 43.64 | 43.40 | 43.49 | 17,576,410 | +0.24(+0.56%) |
Apr 15, 2021 | 43.24 | 43.44 | 43.16 | 43.25 | 17,512,582 | +0.06(+0.13%) |
Apr 14, 2021 | 43.51 | 43.59 | 43.14 | 43.19 | 19,205,826 | +0.14(+0.32%) |
Apr 13, 2021 | 42.90 | 43.21 | 42.84 | 43.05 | 20,632,334 | -0.03(-0.06%) |
Apr 12, 2021 | 42.98 | 43.16 | 42.79 | 43.08 | 18,168,098 | -0.06(-0.13%) |
Apr 09, 2021 | 43.12 | 43.16 | 42.97 | 43.14 | 25,906,558 | -0.54(-1.23%) |
Apr 08, 2021 | 43.83 | 43.93 | 43.66 | 43.67 | 21,760,268 | +0.57(+1.31%) |
Apr 07, 2021 | 43.01 | 43.17 | 42.80 | 43.11 | 29,552,444 | -1.00(-2.27%) |
Apr 06, 2021 | 43.97 | 44.47 | 43.77 | 44.11 | 21,986,524 | +0.08(+0.19%) |
Apr 05, 2021 | 44.33 | 44.33 | 43.92 | 44.03 | 11,444,408 | +0.04(+0.08%) |
Apr 01, 2021 | 44.22 | 44.30 | 43.88 | 43.99 | 21,553,472 | +0.73(+1.69%) |
Mar 31, 2021 | 42.88 | 43.40 | 42.88 | 43.26 | 19,908,610 | +0.05(+0.11%) |
Mar 30, 2021 | 42.95 | 43.29 | 42.77 | 43.21 | 16,776,641 | +0.18(+0.41%) |
Mar 29, 2021 | 42.84 | 43.15 | 42.78 | 43.03 | 22,553,624 | -0.23(-0.54%) |
Mar 26, 2021 | 42.53 | 43.33 | 42.36 | 43.27 | 42,477,216 | +1.23(+2.93%) |
Mar 25, 2021 | 41.84 | 42.23 | 41.80 | 42.03 | 22,165,456 | +0.21(+0.51%) |
Mar 24, 2021 | 42.66 | 42.67 | 41.80 | 41.82 | 40,055,420 | -1.60(-3.69%) |
Mar 23, 2021 | 43.58 | 43.79 | 43.39 | 43.42 | 19,972,486 | -1.00(-2.25%) |
Mar 22, 2021 | 44.42 | 44.58 | 44.21 | 44.42 | 15,221,755 | -0.06(-0.15%) |
Mar 19, 2021 | 44.02 | 44.52 | 43.98 | 44.49 | 15,579,034 | +0.01(+0.02%) |
Mar 18, 2021 | 44.77 | 44.93 | 44.48 | 44.48 | 21,222,218 | -0.40(-0.89%) |
Mar 17, 2021 | 44.42 | 45.08 | 44.30 | 44.88 | 19,873,384 | -0.03(-0.06%) |
Mar 16, 2021 | 44.74 | 45.10 | 44.68 | 44.91 | 20,976,068 | +0.40(+0.90%) |
Mar 15, 2021 | 44.19 | 44.57 | 44.05 | 44.51 | 12,224,949 | -0.08(-0.19%) |
Mar 12, 2021 | 44.46 | 44.66 | 44.18 | 44.59 | 28,354,278 | -1.29(-2.81%) |
Mar 11, 2021 | 45.54 | 45.91 | 45.21 | 45.88 | 30,202,904 | +1.59(+3.60%) |
Mar 10, 2021 | 44.85 | 44.93 | 44.16 | 44.29 | 16,718,013 | -0.35(-0.79%) |
Mar 09, 2021 | 44.30 | 44.97 | 44.21 | 44.64 | 24,285,560 | +0.95(+2.16%) |
Mar 08, 2021 | 44.17 | 44.26 | 43.66 | 43.69 | 25,875,612 | -1.59(-3.52%) |
Mar 05, 2021 | 45.47 | 45.60 | 44.45 | 45.29 | 23,179,676 | +0.46(+1.03%) |
Mar 04, 2021 | 45.56 | 45.70 | 44.64 | 44.82 | 29,397,318 | -1.33(-2.87%) |
Mar 03, 2021 | 46.70 | 46.82 | 46.07 | 46.15 | 20,246,056 | +0.35(+0.77%) |
Mar 02, 2021 | 46.17 | 46.22 | 45.77 | 45.80 | 15,975,078 | -0.90(-1.93%) |
Mar 01, 2021 | 46.26 | 46.76 | 46.12 | 46.70 | 16,100,365 | +1.21(+2.65%) |
Feb 26, 2021 | 45.57 | 45.83 | 45.12 | 45.49 | 24,046,820 | -0.79(-1.70%) |
Feb 25, 2021 | 47.12 | 47.32 | 46.24 | 46.28 | 19,943,628 | -0.71(-1.52%) |
Feb 24, 2021 | 46.65 | 47.07 | 46.23 | 46.99 | 27,505,088 | -1.04(-2.16%) |
Feb 23, 2021 | 47.54 | 48.34 | 46.97 | 48.03 | 19,283,216 | +0.16(+0.33%) |
Feb 22, 2021 | 48.27 | 48.38 | 47.86 | 47.87 | 22,666,732 | -1.83(-3.67%) |
Feb 19, 2021 | 49.81 | 49.95 | 49.59 | 49.70 | 9,363,838 | +0.29(+0.58%) |
Feb 18, 2021 | 49.19 | 49.41 | 48.78 | 49.41 | 18,959,942 | -1.08(-2.15%) |
Feb 17, 2021 | 50.36 | 50.55 | 50.13 | 50.50 | 14,736,718 | +0.80(+1.60%) |
Feb 16, 2021 | 49.95 | 50.03 | 49.65 | 49.70 | 10,342,643 | +0.03(+0.06%) |
Feb 12, 2021 | 49.51 | 49.83 | 49.34 | 49.67 | 10,788,547 | -0.05(-0.09%) |
Feb 11, 2021 | 49.53 | 49.89 | 49.46 | 49.72 | 22,815,294 | +0.85(+1.75%) |
Feb 10, 2021 | 49.21 | 49.30 | 48.55 | 48.87 | 13,612,331 | +0.47(+0.98%) |
Feb 09, 2021 | 47.98 | 48.49 | 47.96 | 48.39 | 12,789,088 | +0.63(+1.32%) |
Feb 08, 2021 | 47.74 | 47.87 | 47.60 | 47.76 | 7,787,926 | -0.16(-0.33%) |
Feb 05, 2021 | 47.79 | 47.96 | 47.60 | 47.92 | 11,906,590 | +0.36(+0.76%) |
Feb 04, 2021 | 47.50 | 47.62 | 47.25 | 47.56 | 16,360,457 | -0.23(-0.49%) |
Feb 03, 2021 | 47.94 | 48.00 | 47.66 | 47.79 | 11,725,577 | +0.11(+0.23%) |
Feb 02, 2021 | 47.66 | 47.75 | 47.39 | 47.68 | 15,175,232 | +0.67(+1.42%) |
Feb 01, 2021 | 46.68 | 47.04 | 46.58 | 47.01 | 19,879,092 | +1.25(+2.73%) |
Jan 29, 2021 | 46.07 | 46.19 | 45.57 | 45.76 | 21,848,488 | -1.08(-2.32%) |
Jan 28, 2021 | 46.26 | 46.90 | 46.19 | 46.84 | 18,558,858 | +0.09(+0.20%) |
Jan 27, 2021 | 47.12 | 47.34 | 46.72 | 46.75 | 23,087,364 | -1.78(-3.67%) |
Jan 26, 2021 | 48.45 | 48.56 | 48.26 | 48.53 | 14,282,820 | -0.51(-1.04%) |
Jan 25, 2021 | 49.15 | 49.26 | 48.59 | 49.04 | 20,404,400 | +1.10(+2.30%) |
Jan 22, 2021 | 47.60 | 48.13 | 47.57 | 47.94 | 15,455,311 | -0.24(-0.50%) |
Jan 21, 2021 | 48.22 | 48.27 | 47.98 | 48.18 | 12,398,216 | -0.28(-0.57%) |
Jan 20, 2021 | 48.20 | 48.50 | 48.02 | 48.46 | 20,203,682 | +1.45(+3.08%) |
Jan 19, 2021 | 47.02 | 47.12 | 46.84 | 47.01 | 26,855,556 | +1.94(+4.30%) |
Jan 15, 2021 | 45.27 | 45.34 | 45.00 | 45.07 | 12,941,575 | -0.03(-0.06%) |
Jan 14, 2021 | 45.58 | 45.63 | 45.08 | 45.10 | 13,184,612 | +0.20(+0.45%) |
Jan 13, 2021 | 44.67 | 45.12 | 44.61 | 44.90 | 13,425,492 | +0.13(+0.29%) |
Jan 12, 2021 | 44.72 | 44.90 | 44.64 | 44.77 | 15,491,183 | +0.57(+1.30%) |
Jan 11, 2021 | 44.35 | 44.47 | 44.19 | 44.19 | 10,351,800 | -0.60(-1.34%) |
Jan 08, 2021 | 44.20 | 44.85 | 43.99 | 44.80 | 27,327,598 | +0.91(+2.07%) |
Jan 07, 2021 | 43.70 | 43.92 | 43.43 | 43.89 | 20,025,718 | +0.31(+0.70%) |
Jan 06, 2021 | 44.02 | 44.17 | 43.32 | 43.58 | 23,639,212 | -0.51(-1.16%) |
Jan 05, 2021 | 43.35 | 44.10 | 43.32 | 44.09 | 32,508,630 | +1.17(+2.72%) |
Jan 04, 2021 | 43.32 | 43.46 | 42.80 | 42.92 | 20,088,044 | -0.12(-0.28%) |
Dec 31, 2020 | 43.04 | 43.04 | 43.04 | 14,892,541 | +0.17(+0.39%) | |
Dec 30, 2020 | 43.01 | 43.07 | 42.84 | 42.88 | 14,892,541 | +0.70(+1.65%) |
Dec 29, 2020 | 42.05 | 42.34 | 42.00 | 42.18 | 17,973,244 | +0.54(+1.29%) |
Dec 28, 2020 | 41.63 | 41.72 | 41.45 | 41.64 | 11,579,899 | +0.06(+0.16%) |
Dec 24, 2020 | 41.88 | 41.94 | 41.39 | 41.58 | 13,806,239 | -0.70(-1.67%) |
Dec 23, 2020 | 42.39 | 42.39 | 42.23 | 42.28 | 8,420,701 | +0.35(+0.84%) |
Dec 22, 2020 | 42.10 | 42.10 | 41.88 | 41.93 | 11,342,566 | -0.14(-0.33%) |
Dec 21, 2020 | 41.94 | 42.27 | 41.86 | 42.07 | 17,686,676 | -0.34(-0.81%) |
Dec 18, 2020 | 42.40 | 42.46 | 42.25 | 42.41 | 13,192,905 | -0.07(-0.17%) |
Dec 17, 2020 | 42.65 | 42.65 | 42.40 | 42.49 | 11,323,390 | +0.27(+0.64%) |
Dec 16, 2020 | 42.32 | 42.41 | 42.18 | 42.22 | 11,673,274 | +0.05(+0.11%) |
Dec 15, 2020 | 42.18 | 42.20 | 41.98 | 42.17 | 11,642,184 | +0.06(+0.15%) |
Dec 14, 2020 | 42.34 | 42.35 | 42.08 | 42.11 | 12,124,345 | -0.04(-0.10%) |
Dec 11, 2020 | 42.31 | 42.32 | 42.12 | 42.15 | 14,858,075 | -0.38(-0.90%) |
Dec 10, 2020 | 42.08 | 42.65 | 42.06 | 42.53 | 14,191,632 | +0.52(+1.24%) |
Dec 09, 2020 | 42.45 | 42.46 | 41.88 | 42.01 | 17,709,238 | -0.53(-1.25%) |
Dec 08, 2020 | 42.45 | 42.57 | 42.33 | 42.54 | 11,051,000 | -0.14(-0.32%) |
Dec 07, 2020 | 42.56 | 42.73 | 42.52 | 42.68 | 11,038,702 | -0.42(-0.97%) |
Dec 04, 2020 | 43.12 | 43.22 | 42.99 | 43.10 | 10,654,688 | +0.05(+0.13%) |
Dec 03, 2020 | 43.01 | 43.21 | 42.94 | 43.05 | 10,709,689 | -0.02(-0.04%) |
Dec 02, 2020 | 43.03 | 43.18 | 42.91 | 43.06 | 10,264,354 | -0.30(-0.70%) |
Dec 01, 2020 | 43.48 | 43.57 | 43.26 | 43.37 | 15,777,760 | +0.44(+1.02%) |
Nov 30, 2020 | 43.52 | 43.53 | 42.90 | 42.93 | 18,310,498 | -1.48(-3.33%) |
Nov 27, 2020 | 44.09 | 44.49 | 44.09 | 44.41 | 13,318,661 | +1.27(+2.94%) |
Nov 25, 2020 | 43.05 | 43.20 | 42.93 | 43.14 | 9,317,610 | -0.26(-0.59%) |
Nov 24, 2020 | 43.23 | 43.41 | 43.01 | 43.39 | 14,263,056 | +0.24(+0.55%) |
Nov 23, 2020 | 43.55 | 43.55 | 42.78 | 43.16 | 11,164,188 | -0.17(-0.40%) |
Nov 20, 2020 | 43.10 | 43.42 | 43.06 | 43.33 | 18,501,536 | +0.29(+0.68%) |
Nov 19, 2020 | 42.90 | 43.10 | 42.84 | 43.04 | 11,037,857 | -0.03(-0.06%) |
Nov 18, 2020 | 43.32 | 43.33 | 43.06 | 43.06 | 8,640,795 | -0.19(-0.44%) |
Nov 17, 2020 | 43.12 | 43.41 | 43.01 | 43.26 | 11,908,558 | -0.29(-0.67%) |
Nov 16, 2020 | 43.51 | 43.70 | 43.33 | 43.55 | 9,910,841 | +0.19(+0.44%) |
Nov 13, 2020 | 43.26 | 43.45 | 43.08 | 43.36 | 16,194,277 | +0.34(+0.79%) |
Nov 12, 2020 | 43.31 | 43.57 | 42.86 | 43.02 | 19,747,618 | -0.46(-1.05%) |
Nov 11, 2020 | 42.83 | 43.58 | 42.82 | 43.47 | 21,808,400 | +0.44(+1.02%) |
Nov 10, 2020 | 43.41 | 43.56 | 42.94 | 43.04 | 23,471,606 | -1.01(-2.30%) |
Nov 09, 2020 | 45.08 | 45.16 | 43.98 | 44.05 | 28,296,814 | +0.46(+1.05%) |
Nov 06, 2020 | 43.39 | 43.80 | 43.28 | 43.59 | 18,323,944 | +0.03(+0.06%) |
Nov 05, 2020 | 43.80 | 43.83 | 43.22 | 43.57 | 28,244,772 | +0.68(+1.58%) |
Nov 04, 2020 | 42.21 | 42.96 | 42.06 | 42.89 | 41,268,840 | +1.72(+4.17%) |
Nov 03, 2020 | 41.13 | 41.40 | 40.96 | 41.17 | 22,066,416 | +0.09(+0.22%) |
Nov 02, 2020 | 41.00 | 41.10 | 40.79 | 41.08 | 15,029,078 | +0.80(+2.00%) |
Oct 30, 2020 | 40.40 | 40.42 | 40.09 | 40.28 | 17,013,254 | -0.41(-1.01%) |
Oct 29, 2020 | 40.64 | 40.84 | 40.50 | 40.69 | 14,053,873 | +0.60(+1.50%) |
Oct 28, 2020 | 40.40 | 40.44 | 40.02 | 40.09 | 17,371,468 | -0.82(-2.01%) |
Oct 27, 2020 | 40.67 | 40.94 | 40.55 | 40.91 | 14,974,827 | +0.08(+0.20%) |
Oct 26, 2020 | 40.75 | 41.10 | 40.49 | 40.83 | 21,819,144 | -0.39(-0.95%) |
Oct 23, 2020 | 41.05 | 41.24 | 40.89 | 41.22 | 12,306,985 | +0.10(+0.24%) |
Oct 22, 2020 | 41.18 | 41.21 | 40.94 | 41.12 | 12,405,592 | +0.31(+0.76%) |
Oct 21, 2020 | 40.88 | 41.06 | 40.76 | 40.81 | 17,549,672 | +0.37(+0.90%) |
Oct 20, 2020 | 40.35 | 40.60 | 40.31 | 40.44 | 14,579,891 | +0.16(+0.41%) |
Oct 19, 2020 | 40.39 | 40.52 | 40.18 | 40.28 | 15,016,866 | -0.01(-0.02%) |
Oct 16, 2020 | 40.33 | 40.36 | 40.15 | 40.29 | 23,498,934 | +0.60(+1.52%) |
Oct 15, 2020 | 39.53 | 39.75 | 39.47 | 39.68 | 15,811,666 | -0.30(-0.75%) |
Oct 14, 2020 | 40.38 | 40.38 | 39.97 | 39.99 | 13,745,430 | -0.51(-1.26%) |
Oct 13, 2020 | 40.47 | 40.58 | 40.33 | 40.50 | 18,204,172 | -0.05(-0.14%) |
Oct 12, 2020 | 40.42 | 40.59 | 40.31 | 40.55 | 20,838,820 | +1.06(+2.68%) |
Oct 09, 2020 | 39.25 | 39.58 | 39.25 | 39.49 | 14,223,039 | +0.10(+0.26%) |
Oct 08, 2020 | 39.21 | 39.45 | 39.17 | 39.39 | 12,901,768 | +0.19(+0.49%) |
Oct 07, 2020 | 39.17 | 39.29 | 39.00 | 39.20 | 21,766,646 | +0.41(+1.06%) |
Oct 06, 2020 | 38.82 | 39.02 | 38.68 | 38.79 | 27,108,414 | +0.26(+0.66%) |
Oct 05, 2020 | 38.29 | 38.55 | 38.26 | 38.53 | 17,872,562 | +0.15(+0.38%) |
Oct 02, 2020 | 38.25 | 38.81 | 38.22 | 38.39 | 22,284,266 | -0.44(-1.13%) |
Oct 01, 2020 | 38.71 | 38.89 | 38.53 | 38.83 | 21,802,304 | +0.47(+1.21%) |
Sep 30, 2020 | 38.04 | 38.41 | 38.00 | 38.36 | 22,359,460 | +0.76(+2.02%) |
Sep 29, 2020 | 37.46 | 37.69 | 37.43 | 37.60 | 11,384,599 | -0.15(-0.39%) |
Sep 28, 2020 | 37.74 | 37.77 | 37.58 | 37.75 | 17,996,874 | +0.58(+1.55%) |
Sep 25, 2020 | 36.94 | 37.23 | 36.74 | 37.17 | 25,618,640 | -0.37(-1.00%) |
Sep 24, 2020 | 37.41 | 37.73 | 37.36 | 37.55 | 22,035,166 | -0.47(-1.25%) |
Sep 23, 2020 | 38.36 | 38.39 | 38.00 | 38.02 | 19,773,042 | -0.42(-1.09%) |
Sep 22, 2020 | 38.62 | 38.62 | 38.23 | 38.44 | 16,082,340 | -0.30(-0.78%) |
Sep 21, 2020 | 38.43 | 38.77 | 38.20 | 38.74 | 21,677,006 | -0.37(-0.93%) |
Sep 18, 2020 | 39.30 | 39.30 | 39.06 | 39.11 | 20,034,160 | +0.08(+0.21%) |
Sep 17, 2020 | 38.91 | 39.17 | 38.86 | 39.03 | 18,117,278 | -0.33(-0.84%) |
Sep 16, 2020 | 39.49 | 39.60 | 39.36 | 39.36 | 19,251,686 | -0.12(-0.30%) |
Sep 15, 2020 | 39.55 | 39.60 | 39.37 | 39.47 | 10,879,017 | +0.35(+0.89%) |
Sep 14, 2020 | 39.16 | 39.20 | 39.04 | 39.13 | 12,504,242 | +0.26(+0.68%) |
Sep 11, 2020 | 39.04 | 39.12 | 38.72 | 38.86 | 20,471,896 | +0.37(+0.97%) |
Sep 10, 2020 | 39.02 | 39.07 | 38.45 | 38.49 | 28,192,052 | -0.78(-1.98%) |
Sep 09, 2020 | 39.03 | 39.34 | 38.94 | 39.26 | 16,958,890 | +0.26(+0.68%) |
Sep 08, 2020 | 38.81 | 39.20 | 38.78 | 39.00 | 27,033,068 | -0.82(-2.06%) |
Sep 04, 2020 | 39.80 | 39.99 | 39.16 | 39.82 | 32,871,070 | +0.15(+0.37%) |
Sep 03, 2020 | 40.00 | 40.04 | 39.36 | 39.68 | 38,933,804 | -0.83(-2.05%) |
Sep 02, 2020 | 40.65 | 40.69 | 40.15 | 40.51 | 17,994,818 | -0.16(-0.40%) |
Sep 01, 2020 | 40.31 | 40.67 | 40.27 | 40.67 | 18,788,534 | +0.52(+1.30%) |
Aug 31, 2020 | 40.23 | 40.30 | 39.87 | 40.15 | 20,004,724 | -0.94(-2.29%) |
Aug 28, 2020 | 40.86 | 41.11 | 40.78 | 41.09 | 11,971,073 | +0.33(+0.81%) |
Aug 27, 2020 | 40.96 | 40.96 | 40.53 | 40.76 | 19,533,028 | -0.08(-0.20%) |
Aug 26, 2020 | 40.73 | 40.93 | 40.73 | 40.84 | 14,679,786 | -0.07(-0.18%) |
Aug 25, 2020 | 40.54 | 40.94 | 40.47 | 40.92 | 26,317,212 | +0.16(+0.40%) |
Aug 24, 2020 | 40.89 | 40.94 | 40.63 | 40.75 | 17,201,200 | +0.44(+1.09%) |
Aug 21, 2020 | 39.98 | 40.38 | 39.92 | 40.31 | 19,173,688 | +0.36(+0.89%) |
Aug 20, 2020 | 39.49 | 39.97 | 39.39 | 39.96 | 19,407,626 | +0.18(+0.46%) |
Aug 19, 2020 | 40.07 | 40.07 | 39.74 | 39.78 | 26,245,776 | -0.42(-1.05%) |
Aug 18, 2020 | 40.28 | 40.33 | 40.00 | 40.20 | 25,888,626 | +0.16(+0.39%) |
Aug 17, 2020 | 39.78 | 40.08 | 39.76 | 40.04 | 23,405,036 | +0.73(+1.86%) |
Aug 14, 2020 | 39.23 | 39.33 | 39.19 | 39.31 | 14,594,973 | +0.21(+0.54%) |
Aug 13, 2020 | 39.12 | 39.12 | 38.89 | 39.10 | 18,071,768 | -0.07(-0.19%) |
Aug 12, 2020 | 39.06 | 39.27 | 39.01 | 39.17 | 27,667,848 | +0.57(+1.47%) |
Aug 11, 2020 | 38.91 | 38.99 | 38.57 | 38.61 | 23,024,650 | -0.04(-0.09%) |
Aug 10, 2020 | 38.55 | 38.67 | 38.35 | 38.64 | 16,304,860 | +0.27(+0.71%) |
Aug 07, 2020 | 38.43 | 38.55 | 38.13 | 38.37 | 32,812,604 | -0.77(-1.96%) |
Aug 06, 2020 | 39.04 | 39.19 | 38.88 | 39.14 | 19,253,032 | +0.03(+0.07%) |
Aug 05, 2020 | 39.19 | 39.39 | 39.06 | 39.11 | 13,023,021 | +0.00(+0.00%) |
Aug 04, 2020 | 38.94 | 39.13 | 38.87 | 39.11 | 27,268,880 | +0.87(+2.27%) |
Aug 03, 2020 | 38.23 | 38.39 | 38.16 | 38.24 | 20,416,916 | +0.46(+1.21%) |
Jul 31, 2020 | 38.00 | 38.04 | 37.53 | 37.78 | 23,729,300 | -0.37(-0.98%) |
Jul 30, 2020 | 38.09 | 38.22 | 37.79 | 38.16 | 15,872,979 | -0.40(-1.04%) |
Jul 29, 2020 | 38.47 | 38.64 | 38.35 | 38.56 | 15,804,763 | +0.58(+1.51%) |
Jul 28, 2020 | 38.24 | 38.31 | 37.97 | 37.99 | 13,258,141 | -0.34(-0.88%) |
Jul 27, 2020 | 38.19 | 38.41 | 38.05 | 38.32 | 18,971,176 | -0.08(-0.21%) |
Jul 24, 2020 | 38.18 | 38.44 | 38.10 | 38.41 | 22,045,360 | -0.32(-0.83%) |
Jul 23, 2020 | 39.00 | 39.13 | 38.68 | 38.73 | 23,705,906 | -0.29(-0.75%) |
Jul 22, 2020 | 39.22 | 39.28 | 38.83 | 39.02 | 26,808,760 | -0.56(-1.41%) |
Jul 21, 2020 | 39.93 | 39.95 | 39.54 | 39.57 | 22,637,240 | +0.20(+0.51%) |
Jul 20, 2020 | 39.23 | 39.48 | 39.10 | 39.37 | 19,315,234 | +0.50(+1.29%) |
Jul 17, 2020 | 38.92 | 39.01 | 38.73 | 38.87 | 16,144,569 | +0.07(+0.19%) |
Jul 16, 2020 | 38.52 | 38.86 | 38.49 | 38.80 | 24,700,866 | -0.90(-2.28%) |
Jul 15, 2020 | 39.89 | 39.94 | 39.63 | 39.70 | 24,484,406 | -0.21(-0.53%) |
Jul 14, 2020 | 39.52 | 40.08 | 39.47 | 39.91 | 27,589,560 | -0.31(-0.77%) |
Jul 13, 2020 | 40.64 | 40.96 | 40.17 | 40.22 | 24,385,232 | -0.47(-1.14%) |
Jul 10, 2020 | 40.79 | 40.85 | 40.51 | 40.69 | 20,004,708 | -0.61(-1.48%) |
Jul 09, 2020 | 41.83 | 41.95 | 41.07 | 41.30 | 37,068,488 | -0.28(-0.68%) |
Jul 08, 2020 | 41.05 | 41.60 | 40.96 | 41.58 | 33,307,148 | +1.30(+3.22%) |
Jul 07, 2020 | 40.35 | 40.73 | 40.28 | 40.29 | 27,196,556 | -1.18(-2.84%) |
Jul 06, 2020 | 40.67 | 41.49 | 40.65 | 41.47 | 73,753,080 | +3.60(+9.50%) |
Jul 02, 2020 | 37.78 | 38.04 | 37.70 | 37.87 | 31,072,606 | +1.19(+3.24%) |
Jul 01, 2020 | 36.52 | 36.95 | 36.50 | 36.68 | 24,586,168 | +0.42(+1.16%) |
Jun 30, 2020 | 36.40 | 36.46 | 36.07 | 36.26 | 19,552,204 | -0.32(-0.87%) |
Jun 29, 2020 | 36.49 | 36.63 | 36.35 | 36.58 | 14,043,991 | -0.13(-0.35%) |
Jun 26, 2020 | 36.88 | 36.91 | 36.55 | 36.71 | 14,884,680 | -0.35(-0.94%) |
Jun 25, 2020 | 36.77 | 37.13 | 36.75 | 37.05 | 14,844,570 | +0.09(+0.25%) |
Jun 24, 2020 | 37.16 | 37.26 | 36.70 | 36.96 | 19,346,000 | -0.38(-1.03%) |
Jun 23, 2020 | 37.47 | 37.58 | 37.32 | 37.35 | 13,689,173 | +0.25(+0.66%) |
Jun 22, 2020 | 36.70 | 37.10 | 36.66 | 37.10 | 14,822,986 | +0.27(+0.74%) |
Jun 19, 2020 | 37.31 | 37.31 | 36.63 | 36.83 | 28,087,064 | +0.05(+0.15%) |
Jun 18, 2020 | 36.63 | 36.83 | 36.59 | 36.77 | 12,800,060 | +0.13(+0.35%) |
Jun 17, 2020 | 36.61 | 36.80 | 36.54 | 36.64 | 12,692,008 | +0.15(+0.40%) |
Jun 16, 2020 | 37.09 | 37.15 | 36.34 | 36.50 | 28,965,238 | +0.28(+0.78%) |
Jun 15, 2020 | 35.75 | 36.40 | 35.71 | 36.21 | 28,397,716 | -0.33(-0.89%) |
Jun 12, 2020 | 36.65 | 36.68 | 36.08 | 36.54 | 27,486,170 | +0.45(+1.26%) |
Jun 11, 2020 | 36.60 | 36.81 | 36.08 | 36.09 | 35,426,756 | -1.56(-4.14%) |
Jun 10, 2020 | 37.45 | 37.73 | 37.16 | 37.64 | 17,776,918 | +0.44(+1.19%) |
Jun 09, 2020 | 37.02 | 37.33 | 36.89 | 37.20 | 18,802,564 | -0.18(-0.48%) |
Jun 08, 2020 | 37.11 | 37.40 | 37.01 | 37.38 | 18,673,430 | -0.19(-0.51%) |
Jun 05, 2020 | 37.55 | 37.72 | 37.42 | 37.57 | 21,388,730 | +0.82(+2.24%) |
Jun 04, 2020 | 36.79 | 37.00 | 36.63 | 36.75 | 20,964,442 | -0.54(-1.46%) |
Jun 03, 2020 | 37.02 | 37.35 | 36.97 | 37.29 | 25,972,874 | +0.62(+1.70%) |
Jun 02, 2020 | 36.30 | 36.78 | 36.23 | 36.67 | 28,313,138 | +0.64(+1.79%) |
Jun 01, 2020 | 35.62 | 36.05 | 35.53 | 36.02 | 24,905,634 | +0.65(+1.84%) |
May 29, 2020 | 35.07 | 35.42 | 34.71 | 35.37 | 54,255,064 | +0.72(+2.09%) |
May 28, 2020 | 34.86 | 35.10 | 34.59 | 34.65 | 31,159,352 | +0.11(+0.31%) |
May 27, 2020 | 34.70 | 34.72 | 34.24 | 34.54 | 31,357,760 | -0.19(-0.55%) |
May 26, 2020 | 34.99 | 35.10 | 34.59 | 34.73 | 44,621,264 | +0.76(+2.24%) |
May 22, 2020 | 34.14 | 34.16 | 33.82 | 33.97 | 44,311,372 | -0.94(-2.70%) |
May 21, 2020 | 35.16 | 35.31 | 34.83 | 34.91 | 36,637,180 | -0.98(-2.73%) |
May 20, 2020 | 35.92 | 36.08 | 35.67 | 35.89 | 26,163,506 | +0.52(+1.46%) |
May 19, 2020 | 35.59 | 35.76 | 35.36 | 35.37 | 23,814,824 | -0.37(-1.04%) |
May 18, 2020 | 35.33 | 35.81 | 35.31 | 35.74 | 30,599,784 | +1.37(+3.98%) |
May 15, 2020 | 34.28 | 34.48 | 34.24 | 34.37 | 28,086,198 | -0.51(-1.45%) |
May 14, 2020 | 34.43 | 34.96 | 34.34 | 34.88 | 37,143,296 | -0.14(-0.41%) |
May 13, 2020 | 35.39 | 35.43 | 34.76 | 35.03 | 47,094,064 | +0.11(+0.31%) |
May 12, 2020 | 35.24 | 35.45 | 34.92 | 34.92 | 43,129,888 | -0.31(-0.87%) |
May 11, 2020 | 35.21 | 35.35 | 35.13 | 35.23 | 17,853,680 | -0.16(-0.46%) |
May 08, 2020 | 35.15 | 35.48 | 35.13 | 35.39 | 30,693,756 | +0.79(+2.28%) |
May 07, 2020 | 34.71 | 34.77 | 34.51 | 34.60 | 17,695,052 | +0.09(+0.26%) |
May 06, 2020 | 34.80 | 34.85 | 34.47 | 34.51 | 19,176,898 | +0.09(+0.26%) |
May 05, 2020 | 34.42 | 34.57 | 34.36 | 34.42 | 27,942,834 | +0.34(+1.01%) |
May 04, 2020 | 33.82 | 34.08 | 33.71 | 34.08 | 31,031,776 | +0.32(+0.94%) |