Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.28 | 41.70 | 40.70 | 40.90 | 2,231,505 | -0.66(-1.58%) |
Apr 29, 2021 | 42.60 | 42.60 | 40.99 | 41.56 | 2,515,397 | -0.93(-2.18%) |
Apr 28, 2021 | 42.15 | 42.86 | 42.12 | 42.49 | 1,467,739 | +0.29(+0.70%) |
Apr 27, 2021 | 42.34 | 42.63 | 42.12 | 42.19 | 1,938,940 | -0.32(-0.75%) |
Apr 26, 2021 | 43.15 | 43.68 | 42.42 | 42.51 | 1,980,726 | -0.40(-0.94%) |
Apr 23, 2021 | 41.99 | 43.12 | 41.89 | 42.92 | 2,094,567 | +1.20(+2.89%) |
Apr 22, 2021 | 42.47 | 42.54 | 41.18 | 41.71 | 2,273,111 | -0.51(-1.20%) |
Apr 21, 2021 | 40.21 | 42.33 | 40.10 | 42.22 | 2,810,791 | +1.86(+4.61%) |
Apr 20, 2021 | 41.38 | 41.54 | 39.93 | 40.36 | 2,268,261 | -1.17(-2.82%) |
Apr 19, 2021 | 40.96 | 41.75 | 40.56 | 41.53 | 2,506,018 | +0.30(+0.74%) |
Apr 16, 2021 | 40.58 | 41.51 | 40.56 | 41.22 | 2,983,416 | +0.91(+2.26%) |
Apr 15, 2021 | 40.15 | 40.45 | 39.73 | 40.31 | 2,163,234 | +0.35(+0.89%) |
Apr 14, 2021 | 39.62 | 40.68 | 39.62 | 39.96 | 2,005,849 | +0.24(+0.59%) |
Apr 13, 2021 | 40.24 | 40.44 | 39.17 | 39.73 | 2,474,223 | -0.34(-0.84%) |
Apr 12, 2021 | 40.40 | 40.41 | 39.37 | 40.06 | 2,951,601 | +0.93(+2.37%) |
Apr 09, 2021 | 39.03 | 39.31 | 38.67 | 39.14 | 1,678,053 | +0.40(+1.04%) |
Apr 08, 2021 | 38.15 | 38.87 | 37.57 | 38.73 | 2,354,072 | +0.42(+1.10%) |
Apr 07, 2021 | 39.22 | 39.48 | 38.11 | 38.31 | 2,961,281 | -0.99(-2.51%) |
Apr 06, 2021 | 39.41 | 39.80 | 39.14 | 39.30 | 2,147,175 | -0.10(-0.26%) |
Apr 05, 2021 | 39.24 | 39.66 | 38.84 | 39.40 | 1,989,457 | +0.41(+1.06%) |
Apr 01, 2021 | 39.24 | 39.38 | 38.02 | 38.98 | 2,190,412 | -0.05(-0.13%) |
Mar 31, 2021 | 39.24 | 39.41 | 38.61 | 39.03 | 1,915,022 | -0.14(-0.37%) |
Mar 30, 2021 | 38.28 | 39.27 | 37.97 | 39.18 | 2,235,947 | +1.04(+2.72%) |
Mar 29, 2021 | 38.77 | 39.40 | 38.05 | 38.14 | 3,162,455 | -0.37(-0.96%) |
Mar 26, 2021 | 37.80 | 38.58 | 37.22 | 38.51 | 4,083,907 | +1.72(+4.67%) |
Mar 25, 2021 | 35.98 | 37.05 | 35.81 | 36.79 | 3,316,668 | +0.17(+0.46%) |
Mar 24, 2021 | 37.58 | 38.00 | 36.60 | 36.63 | 3,881,498 | -0.67(-1.81%) |
Mar 23, 2021 | 39.77 | 39.77 | 37.16 | 37.30 | 4,173,291 | -3.22(-7.96%) |
Mar 22, 2021 | 40.90 | 41.16 | 39.95 | 40.52 | 2,539,297 | -0.75(-1.82%) |
Mar 19, 2021 | 40.52 | 41.43 | 40.12 | 41.27 | 5,542,955 | +0.72(+1.79%) |
Mar 18, 2021 | 41.53 | 41.96 | 40.36 | 40.55 | 2,455,700 | -1.26(-3.02%) |
Mar 17, 2021 | 41.06 | 41.81 | 40.76 | 41.81 | 3,008,267 | +0.75(+1.82%) |
Mar 16, 2021 | 42.37 | 42.49 | 40.95 | 41.06 | 1,785,522 | -1.50(-3.52%) |
Mar 15, 2021 | 42.46 | 42.60 | 41.85 | 42.56 | 2,125,287 | +0.19(+0.44%) |
Mar 12, 2021 | 41.51 | 42.47 | 41.22 | 42.38 | 2,000,147 | +0.99(+2.40%) |
Mar 11, 2021 | 41.99 | 42.10 | 40.57 | 41.38 | 3,025,223 | -0.63(-1.50%) |
Mar 10, 2021 | 41.10 | 42.39 | 41.10 | 42.02 | 2,803,888 | +0.83(+2.02%) |
Mar 09, 2021 | 41.77 | 42.41 | 41.18 | 41.18 | 3,647,940 | -0.67(-1.61%) |
Mar 08, 2021 | 41.53 | 42.55 | 41.34 | 41.86 | 3,891,680 | +0.73(+1.78%) |
Mar 05, 2021 | 39.50 | 41.24 | 39.32 | 41.12 | 4,372,391 | +1.96(+5.01%) |
Mar 04, 2021 | 39.77 | 39.96 | 38.23 | 39.16 | 2,554,496 | -0.68(-1.71%) |
Mar 03, 2021 | 39.17 | 40.74 | 39.00 | 39.84 | 3,803,080 | +0.93(+2.38%) |
Mar 02, 2021 | 38.18 | 39.46 | 37.92 | 38.92 | 2,376,286 | +0.83(+2.19%) |
Mar 01, 2021 | 38.22 | 38.50 | 37.59 | 38.08 | 2,190,062 | +0.19(+0.51%) |
Feb 26, 2021 | 38.02 | 38.33 | 36.95 | 37.89 | 3,820,364 | +0.05(+0.13%) |
Feb 25, 2021 | 38.78 | 38.85 | 37.46 | 37.84 | 2,257,630 | -0.75(-1.93%) |
Feb 24, 2021 | 37.83 | 38.74 | 37.71 | 38.59 | 3,278,164 | +0.94(+2.50%) |
Feb 23, 2021 | 37.08 | 37.69 | 36.09 | 37.65 | 3,536,487 | +0.20(+0.54%) |
Feb 22, 2021 | 36.28 | 37.49 | 36.24 | 37.44 | 2,276,825 | +0.91(+2.48%) |
Feb 19, 2021 | 36.66 | 37.04 | 36.01 | 36.54 | 2,952,499 | +0.42(+1.16%) |
Feb 18, 2021 | 37.08 | 37.33 | 36.04 | 36.12 | 3,124,167 | -1.27(-3.39%) |
Feb 17, 2021 | 36.75 | 37.70 | 36.31 | 37.39 | 5,816,784 | +0.66(+1.80%) |
Feb 16, 2021 | 36.91 | 37.23 | 35.78 | 36.72 | 4,618,481 | +1.50(+4.26%) |
Feb 12, 2021 | 35.72 | 35.94 | 34.51 | 35.22 | 3,206,906 | -0.71(-1.98%) |
Feb 11, 2021 | 38.17 | 38.38 | 34.97 | 35.93 | 4,722,771 | -0.71(-1.95%) |
Feb 10, 2021 | 36.35 | 37.21 | 36.04 | 36.65 | 3,343,228 | +0.65(+1.82%) |
Feb 09, 2021 | 36.22 | 36.34 | 35.74 | 35.99 | 1,752,345 | -0.44(-1.22%) |
Feb 08, 2021 | 36.29 | 36.63 | 35.87 | 36.44 | 2,908,877 | +0.29(+0.79%) |
Feb 05, 2021 | 36.25 | 36.34 | 35.56 | 36.15 | 2,218,726 | +0.33(+0.91%) |
Feb 04, 2021 | 36.10 | 36.32 | 35.49 | 35.83 | 2,426,595 | +0.01(+0.02%) |
Feb 03, 2021 | 34.74 | 35.89 | 34.41 | 35.82 | 2,795,407 | +1.14(+3.29%) |
Feb 02, 2021 | 35.62 | 35.68 | 34.64 | 34.68 | 2,388,657 | -0.62(-1.76%) |
Feb 01, 2021 | 35.41 | 35.67 | 34.79 | 35.30 | 3,715,620 | +0.08(+0.21%) |
Jan 29, 2021 | 35.36 | 36.52 | 34.92 | 35.22 | 3,260,553 | -0.35(-0.99%) |
Jan 28, 2021 | 37.57 | 37.79 | 35.26 | 35.57 | 3,682,192 | -2.09(-5.55%) |
Jan 27, 2021 | 36.78 | 38.99 | 36.51 | 37.66 | 9,440,172 | +0.79(+2.14%) |
Jan 26, 2021 | 36.95 | 37.49 | 36.44 | 36.87 | 3,789,206 | +0.38(+1.03%) |
Jan 25, 2021 | 35.71 | 36.56 | 35.41 | 36.50 | 2,616,651 | +0.60(+1.66%) |
Jan 22, 2021 | 36.35 | 36.45 | 35.57 | 35.90 | 2,620,841 | -0.67(-1.83%) |
Jan 21, 2021 | 34.32 | 36.82 | 34.31 | 36.57 | 5,467,526 | +2.28(+6.65%) |
Jan 20, 2021 | 33.56 | 34.32 | 33.18 | 34.29 | 2,698,340 | +1.33(+4.02%) |
Jan 19, 2021 | 32.68 | 33.17 | 32.19 | 32.97 | 2,830,328 | +0.59(+1.81%) |
Jan 15, 2021 | 32.81 | 33.01 | 31.89 | 32.38 | 5,529,111 | -0.84(-2.53%) |
Jan 14, 2021 | 33.92 | 34.06 | 32.95 | 33.22 | 3,361,499 | -0.46(-1.37%) |
Jan 13, 2021 | 34.45 | 34.73 | 33.51 | 33.68 | 2,678,080 | -0.86(-2.48%) |
Jan 12, 2021 | 34.16 | 35.10 | 33.93 | 34.53 | 3,758,410 | +0.83(+2.46%) |
Jan 11, 2021 | 33.28 | 33.90 | 33.13 | 33.70 | 1,543,760 | -0.09(-0.27%) |
Jan 08, 2021 | 34.37 | 34.51 | 33.44 | 33.80 | 2,455,131 | -0.68(-1.97%) |
Jan 07, 2021 | 34.22 | 34.71 | 33.88 | 34.48 | 2,693,120 | +0.78(+2.32%) |
Jan 06, 2021 | 32.71 | 33.90 | 32.71 | 33.70 | 3,262,254 | +1.02(+3.11%) |
Jan 05, 2021 | 31.77 | 32.91 | 31.77 | 32.68 | 2,019,010 | +0.75(+2.36%) |
Jan 04, 2021 | 32.71 | 32.83 | 31.67 | 31.93 | 2,191,771 | -0.49(-1.50%) |
Dec 31, 2020 | 32.41 | 32.41 | 32.41 | 1,759,233 | -0.46(-1.40%) | |
Dec 30, 2020 | 32.41 | 32.94 | 32.34 | 32.87 | 1,759,233 | +0.54(+1.66%) |
Dec 29, 2020 | 33.12 | 33.18 | 32.18 | 32.34 | 1,285,655 | -0.58(-1.76%) |
Dec 28, 2020 | 32.98 | 33.33 | 32.88 | 32.92 | 1,190,494 | +0.23(+0.72%) |
Dec 24, 2020 | 33.22 | 33.22 | 32.41 | 32.68 | 676,073 | -0.55(-1.67%) |
Dec 23, 2020 | 33.13 | 33.82 | 32.95 | 33.23 | 1,932,078 | +0.43(+1.30%) |
Dec 22, 2020 | 32.34 | 32.92 | 32.06 | 32.81 | 2,817,089 | +0.48(+1.48%) |
Dec 21, 2020 | 31.82 | 32.33 | 31.42 | 32.33 | 2,409,234 | -0.07(-0.21%) |
Dec 18, 2020 | 32.71 | 32.72 | 32.03 | 32.40 | 6,518,245 | -0.32(-0.97%) |
Dec 17, 2020 | 32.36 | 32.72 | 32.09 | 32.71 | 2,668,501 | +0.49(+1.54%) |
Dec 16, 2020 | 31.91 | 32.29 | 31.58 | 32.22 | 2,444,944 | +0.60(+1.88%) |
Dec 15, 2020 | 30.93 | 31.64 | 30.77 | 31.62 | 2,652,619 | +1.14(+3.74%) |
Dec 14, 2020 | 31.16 | 31.31 | 30.42 | 30.48 | 4,019,733 | -0.15(-0.49%) |
Dec 11, 2020 | 31.81 | 31.88 | 30.62 | 30.63 | 4,346,013 | -1.48(-4.60%) |
Dec 10, 2020 | 33.18 | 33.18 | 32.05 | 32.11 | 2,995,934 | -1.33(-3.96%) |
Dec 09, 2020 | 33.10 | 33.50 | 33.02 | 33.44 | 3,240,989 | +0.43(+1.30%) |
Dec 08, 2020 | 32.95 | 33.66 | 32.80 | 33.01 | 4,258,720 | +0.11(+0.33%) |
Dec 07, 2020 | 33.38 | 33.59 | 32.60 | 32.90 | 2,652,504 | -0.55(-1.63%) |
Dec 04, 2020 | 32.60 | 33.49 | 32.60 | 33.44 | 2,423,777 | +0.99(+3.05%) |
Dec 03, 2020 | 32.50 | 32.69 | 32.20 | 32.45 | 1,849,932 | +0.07(+0.21%) |
Dec 02, 2020 | 32.23 | 32.58 | 32.13 | 32.39 | 1,893,105 | -0.08(-0.26%) |
Dec 01, 2020 | 33.24 | 33.28 | 32.45 | 32.47 | 2,955,223 | -0.12(-0.36%) |
Nov 30, 2020 | 32.96 | 33.13 | 32.26 | 32.59 | 4,941,476 | -0.40(-1.22%) |
Nov 27, 2020 | 32.67 | 32.99 | 32.49 | 32.99 | 1,032,920 | +0.33(+1.00%) |
Nov 25, 2020 | 33.47 | 33.63 | 32.62 | 32.66 | 1,757,892 | -1.14(-3.36%) |
Nov 24, 2020 | 33.23 | 33.87 | 32.95 | 33.80 | 2,844,190 | +1.18(+3.61%) |
Nov 23, 2020 | 31.63 | 32.72 | 31.63 | 32.62 | 3,976,460 | +1.25(+3.99%) |
Nov 20, 2020 | 31.35 | 31.53 | 31.10 | 31.37 | 2,400,370 | -0.13(-0.40%) |
Nov 19, 2020 | 31.77 | 32.20 | 31.16 | 31.50 | 2,780,480 | -0.54(-1.69%) |
Nov 18, 2020 | 31.86 | 32.63 | 31.74 | 32.04 | 2,917,959 | +0.30(+0.95%) |
Nov 17, 2020 | 31.84 | 32.24 | 31.38 | 31.74 | 2,253,182 | -0.62(-1.91%) |
Nov 16, 2020 | 32.10 | 32.36 | 31.67 | 32.36 | 2,525,668 | +0.90(+2.87%) |
Nov 13, 2020 | 30.60 | 31.65 | 30.55 | 31.45 | 4,068,703 | +1.16(+3.83%) |
Nov 12, 2020 | 31.26 | 31.62 | 29.89 | 30.29 | 6,014,907 | -1.91(-5.94%) |
Nov 11, 2020 | 32.73 | 32.86 | 31.87 | 32.21 | 2,017,639 | -0.20(-0.62%) |
Nov 10, 2020 | 32.16 | 32.74 | 31.70 | 32.41 | 4,080,133 | +0.68(+2.13%) |
Nov 09, 2020 | 32.31 | 32.91 | 31.52 | 31.73 | 3,487,708 | +1.30(+4.28%) |
Nov 06, 2020 | 31.12 | 31.34 | 30.26 | 30.43 | 3,390,666 | -0.49(-1.59%) |
Nov 05, 2020 | 30.32 | 31.12 | 30.32 | 30.92 | 3,151,004 | +0.99(+3.29%) |
Nov 04, 2020 | 29.94 | 30.37 | 29.40 | 29.93 | 3,131,240 | -0.42(-1.38%) |
Nov 03, 2020 | 30.24 | 30.95 | 30.08 | 30.35 | 4,092,578 | +0.62(+2.08%) |
Nov 02, 2020 | 29.50 | 30.29 | 29.50 | 29.73 | 3,508,976 | +0.52(+1.77%) |
Oct 30, 2020 | 29.59 | 29.83 | 28.65 | 29.22 | 3,585,708 | -0.38(-1.30%) |
Oct 29, 2020 | 30.80 | 30.82 | 29.19 | 29.60 | 6,020,717 | -1.01(-3.30%) |
Oct 28, 2020 | 30.48 | 30.92 | 30.13 | 30.61 | 3,438,285 | -0.74(-2.37%) |
Oct 27, 2020 | 32.02 | 32.10 | 31.19 | 31.35 | 3,668,240 | -0.79(-2.44%) |
Oct 26, 2020 | 32.70 | 32.83 | 31.65 | 32.14 | 3,728,461 | -1.06(-3.19%) |
Oct 23, 2020 | 33.97 | 34.35 | 33.12 | 33.20 | 2,814,759 | -0.37(-1.09%) |
Oct 22, 2020 | 32.73 | 33.62 | 32.70 | 33.57 | 4,800,875 | +0.48(+1.44%) |
Oct 21, 2020 | 32.83 | 33.37 | 32.83 | 33.09 | 4,076,998 | +0.28(+0.84%) |
Oct 20, 2020 | 32.94 | 33.33 | 32.61 | 32.82 | 3,888,527 | +0.53(+1.63%) |
Oct 19, 2020 | 32.36 | 32.63 | 32.00 | 32.29 | 4,013,936 | -0.03(-0.08%) |
Oct 16, 2020 | 33.02 | 33.17 | 32.26 | 32.31 | 2,286,505 | -0.43(-1.33%) |
Oct 15, 2020 | 31.75 | 32.77 | 31.51 | 32.75 | 2,646,956 | +0.54(+1.69%) |
Oct 14, 2020 | 32.89 | 33.07 | 32.19 | 32.21 | 3,019,910 | -0.33(-1.00%) |
Oct 13, 2020 | 32.79 | 33.27 | 32.46 | 32.53 | 2,555,482 | -0.39(-1.19%) |
Oct 12, 2020 | 33.41 | 33.94 | 32.80 | 32.92 | 2,239,596 | -0.17(-0.50%) |
Oct 09, 2020 | 33.62 | 34.18 | 33.05 | 33.09 | 3,907,904 | -0.39(-1.17%) |
Oct 08, 2020 | 35.08 | 35.28 | 33.29 | 33.48 | 4,932,895 | -1.21(-3.49%) |
Oct 07, 2020 | 33.90 | 35.03 | 33.79 | 34.69 | 4,052,111 | +1.34(+4.01%) |
Oct 06, 2020 | 34.57 | 34.88 | 33.33 | 33.36 | 14,951,432 | -0.79(-2.30%) |
Oct 05, 2020 | 33.13 | 34.53 | 32.86 | 34.14 | 5,571,789 | +1.40(+4.29%) |
Oct 02, 2020 | 32.23 | 32.98 | 31.25 | 32.74 | 5,455,070 | -0.28(-0.86%) |
Oct 01, 2020 | 32.80 | 33.37 | 32.64 | 33.02 | 8,046,973 | +0.67(+2.07%) |
Sep 30, 2020 | 32.01 | 32.62 | 31.81 | 32.36 | 4,902,217 | +0.59(+1.87%) |
Sep 29, 2020 | 31.80 | 32.13 | 31.69 | 31.76 | 1,990,803 | +0.02(+0.05%) |
Sep 28, 2020 | 31.56 | 31.98 | 31.34 | 31.75 | 3,857,240 | +1.00(+3.26%) |
Sep 25, 2020 | 30.74 | 30.95 | 30.35 | 30.74 | 1,906,000 | -0.18(-0.59%) |
Sep 24, 2020 | 31.16 | 31.48 | 30.69 | 30.93 | 2,671,162 | -0.31(-0.99%) |
Sep 23, 2020 | 31.42 | 31.90 | 31.22 | 31.24 | 2,505,225 | -0.01(-0.03%) |
Sep 22, 2020 | 31.28 | 31.51 | 30.91 | 31.25 | 2,703,126 | +0.00(+0.00%) |
Sep 21, 2020 | 32.08 | 32.27 | 30.99 | 31.25 | 3,198,289 | -1.33(-4.08%) |
Sep 18, 2020 | 33.07 | 33.22 | 32.38 | 32.57 | 4,176,461 | -0.48(-1.47%) |
Sep 17, 2020 | 32.78 | 33.57 | 32.49 | 33.06 | 4,552,576 | +0.02(+0.05%) |
Sep 16, 2020 | 35.13 | 35.15 | 32.97 | 33.04 | 5,714,930 | -2.26(-6.41%) |
Sep 15, 2020 | 35.91 | 36.10 | 35.30 | 35.30 | 2,507,960 | -0.46(-1.28%) |
Sep 14, 2020 | 35.65 | 35.82 | 35.35 | 35.76 | 3,667,172 | +0.38(+1.06%) |
Sep 11, 2020 | 34.89 | 35.56 | 34.79 | 35.39 | 3,193,229 | +0.59(+1.70%) |
Sep 10, 2020 | 35.86 | 36.05 | 34.77 | 34.79 | 2,471,883 | -0.53(-1.49%) |
Sep 09, 2020 | 35.08 | 35.50 | 35.00 | 35.32 | 2,302,447 | +0.57(+1.63%) |
Sep 08, 2020 | 34.67 | 35.73 | 34.19 | 34.75 | 3,177,050 | -0.38(-1.09%) |
Sep 04, 2020 | 35.71 | 35.99 | 34.74 | 35.14 | 2,781,115 | -0.11(-0.31%) |
Sep 03, 2020 | 35.79 | 36.01 | 34.82 | 35.25 | 3,511,690 | -0.61(-1.70%) |
Sep 02, 2020 | 34.96 | 35.95 | 34.87 | 35.86 | 3,532,716 | +1.13(+3.25%) |
Sep 01, 2020 | 33.77 | 34.82 | 33.44 | 34.73 | 3,201,353 | +0.83(+2.44%) |
Aug 31, 2020 | 34.68 | 34.68 | 33.90 | 33.90 | 4,024,400 | -0.56(-1.62%) |
Aug 28, 2020 | 34.01 | 34.54 | 33.83 | 34.46 | 2,708,416 | +0.56(+1.64%) |
Aug 27, 2020 | 34.83 | 34.83 | 33.82 | 33.90 | 4,251,232 | -0.64(-1.85%) |
Aug 26, 2020 | 34.07 | 34.60 | 33.82 | 34.54 | 3,864,572 | +0.44(+1.29%) |
Aug 25, 2020 | 34.58 | 34.68 | 33.79 | 34.10 | 2,628,630 | -0.32(-0.92%) |
Aug 24, 2020 | 34.06 | 34.58 | 33.73 | 34.42 | 2,349,384 | +0.66(+1.95%) |
Aug 21, 2020 | 33.55 | 33.93 | 33.41 | 33.76 | 1,784,130 | -0.06(-0.17%) |
Aug 20, 2020 | 33.65 | 34.07 | 33.53 | 33.82 | 2,996,233 | -0.29(-0.85%) |
Aug 19, 2020 | 34.37 | 34.62 | 33.99 | 34.11 | 2,678,045 | -0.17(-0.49%) |
Aug 18, 2020 | 34.54 | 34.88 | 34.21 | 34.28 | 1,719,412 | -0.32(-0.91%) |
Aug 17, 2020 | 35.01 | 35.20 | 34.44 | 34.59 | 2,328,494 | -0.17(-0.48%) |
Aug 14, 2020 | 34.04 | 34.85 | 33.94 | 34.76 | 3,291,384 | +0.69(+2.03%) |
Aug 13, 2020 | 34.32 | 34.69 | 34.07 | 34.07 | 1,922,138 | -0.46(-1.33%) |
Aug 12, 2020 | 35.05 | 35.28 | 34.32 | 34.53 | 3,946,906 | -0.19(-0.55%) |
Aug 11, 2020 | 34.45 | 35.27 | 34.35 | 34.72 | 3,794,027 | +1.04(+3.09%) |
Aug 10, 2020 | 32.61 | 33.76 | 32.61 | 33.68 | 3,685,961 | +1.31(+4.06%) |
Aug 07, 2020 | 31.82 | 32.44 | 31.65 | 32.36 | 2,649,025 | +0.19(+0.59%) |
Aug 06, 2020 | 32.02 | 32.47 | 31.67 | 32.17 | 4,429,600 | -0.03(-0.10%) |
Aug 05, 2020 | 31.06 | 32.51 | 30.86 | 32.21 | 6,429,332 | +1.30(+4.20%) |
Aug 04, 2020 | 30.95 | 30.99 | 30.39 | 30.91 | 5,701,885 | +0.19(+0.62%) |
Aug 03, 2020 | 30.66 | 30.90 | 30.50 | 30.72 | 2,628,611 | +0.27(+0.90%) |
Jul 31, 2020 | 30.78 | 30.93 | 30.00 | 30.44 | 3,966,685 | -0.42(-1.37%) |
Jul 30, 2020 | 31.74 | 31.84 | 30.87 | 30.87 | 2,723,483 | -1.51(-4.65%) |
Jul 29, 2020 | 32.11 | 32.39 | 31.86 | 32.37 | 2,291,464 | +0.35(+1.09%) |
Jul 28, 2020 | 32.30 | 32.59 | 32.01 | 32.02 | 2,684,594 | -0.40(-1.23%) |
Jul 27, 2020 | 31.99 | 32.48 | 31.61 | 32.42 | 1,668,876 | +0.52(+1.62%) |
Jul 24, 2020 | 31.94 | 32.18 | 31.63 | 31.91 | 1,716,444 | -0.31(-0.96%) |
Jul 23, 2020 | 32.06 | 32.45 | 31.61 | 32.21 | 3,931,076 | +0.35(+1.10%) |
Jul 22, 2020 | 31.23 | 32.06 | 31.14 | 31.87 | 2,028,842 | +0.51(+1.62%) |
Jul 21, 2020 | 31.77 | 31.94 | 31.30 | 31.36 | 3,774,254 | -0.06(-0.19%) |
Jul 20, 2020 | 31.08 | 31.62 | 31.06 | 31.42 | 3,760,775 | +0.23(+0.75%) |
Jul 17, 2020 | 31.60 | 31.63 | 30.88 | 31.18 | 5,643,696 | -0.23(-0.74%) |
Jul 16, 2020 | 30.90 | 31.66 | 30.72 | 31.42 | 2,769,405 | +0.17(+0.56%) |
Jul 15, 2020 | 30.78 | 31.46 | 29.95 | 31.24 | 3,476,219 | +1.06(+3.53%) |
Jul 14, 2020 | 29.42 | 30.20 | 29.12 | 30.18 | 2,430,955 | +0.86(+2.92%) |
Jul 13, 2020 | 29.94 | 30.11 | 29.20 | 29.32 | 3,476,675 | -0.22(-0.73%) |
Jul 10, 2020 | 28.74 | 29.54 | 28.60 | 29.54 | 2,804,115 | +0.92(+3.23%) |
Jul 09, 2020 | 29.23 | 29.23 | 28.07 | 28.61 | 1,987,620 | -0.44(-1.52%) |
Jul 08, 2020 | 28.95 | 29.36 | 28.75 | 29.05 | 2,341,278 | -0.09(-0.31%) |
Jul 07, 2020 | 29.12 | 29.42 | 29.00 | 29.15 | 2,560,315 | -0.26(-0.88%) |
Jul 06, 2020 | 29.94 | 30.07 | 28.95 | 29.40 | 2,610,482 | +0.13(+0.45%) |
Jul 02, 2020 | 29.29 | 29.91 | 28.93 | 29.27 | 3,060,794 | +0.79(+2.77%) |
Jul 01, 2020 | 29.35 | 29.68 | 28.31 | 28.48 | 3,117,791 | -0.88(-3.00%) |
Jun 30, 2020 | 28.94 | 29.63 | 28.63 | 29.36 | 3,533,177 | +0.18(+0.63%) |
Jun 29, 2020 | 27.98 | 29.23 | 27.82 | 29.18 | 2,999,069 | +1.54(+5.57%) |
Jun 26, 2020 | 27.83 | 27.85 | 27.23 | 27.64 | 3,740,663 | -0.22(-0.81%) |
Jun 25, 2020 | 27.36 | 27.94 | 26.88 | 27.86 | 2,791,317 | +0.27(+0.96%) |
Jun 24, 2020 | 29.11 | 29.11 | 27.52 | 27.60 | 2,695,533 | -1.86(-6.32%) |
Jun 23, 2020 | 29.09 | 29.66 | 28.60 | 29.46 | 4,986,048 | +0.95(+3.33%) |
Jun 22, 2020 | 28.39 | 28.78 | 27.97 | 28.51 | 2,876,741 | +0.03(+0.12%) |
Jun 19, 2020 | 28.36 | 28.77 | 27.76 | 28.48 | 6,445,954 | +0.82(+2.98%) |
Jun 18, 2020 | 27.34 | 28.08 | 27.12 | 27.66 | 3,107,264 | -0.07(-0.27%) |
Jun 17, 2020 | 27.96 | 28.69 | 27.54 | 27.73 | 3,432,880 | -0.22(-0.77%) |
Jun 16, 2020 | 29.26 | 29.31 | 27.66 | 27.95 | 6,920,878 | -0.22(-0.77%) |
Jun 15, 2020 | 26.82 | 28.22 | 26.51 | 28.16 | 3,096,158 | +0.26(+0.92%) |
Jun 12, 2020 | 28.65 | 28.70 | 27.18 | 27.91 | 3,707,722 | +0.74(+2.72%) |
Jun 11, 2020 | 27.98 | 28.51 | 26.95 | 27.17 | 3,995,315 | -2.42(-8.18%) |
Jun 10, 2020 | 30.43 | 30.44 | 29.43 | 29.59 | 3,689,895 | -0.90(-2.95%) |
Jun 09, 2020 | 30.34 | 30.95 | 29.98 | 30.48 | 3,659,781 | -0.72(-2.32%) |
Jun 08, 2020 | 31.45 | 31.69 | 31.00 | 31.21 | 3,540,160 | +0.19(+0.62%) |
Jun 05, 2020 | 30.86 | 31.40 | 30.26 | 31.02 | 6,217,648 | +1.93(+6.63%) |
Jun 04, 2020 | 28.26 | 29.09 | 28.00 | 29.09 | 4,265,996 | +0.53(+1.86%) |
Jun 03, 2020 | 28.80 | 29.39 | 28.46 | 28.55 | 5,092,686 | +0.32(+1.15%) |
Jun 02, 2020 | 28.07 | 28.29 | 27.43 | 28.23 | 4,584,468 | +0.57(+2.04%) |
Jun 01, 2020 | 26.97 | 28.17 | 26.73 | 27.66 | 3,589,766 | +0.92(+3.45%) |
May 29, 2020 | 26.27 | 26.82 | 25.82 | 26.74 | 5,466,966 | +0.18(+0.69%) |
May 28, 2020 | 27.15 | 27.23 | 26.24 | 26.56 | 4,949,065 | -0.36(-1.35%) |
May 27, 2020 | 26.77 | 27.06 | 26.14 | 26.92 | 6,072,203 | +0.84(+3.24%) |
May 26, 2020 | 25.85 | 26.33 | 25.71 | 26.08 | 4,976,118 | +1.39(+5.63%) |
May 22, 2020 | 24.96 | 25.00 | 24.12 | 24.69 | 4,543,902 | -0.05(-0.20%) |
May 21, 2020 | 24.58 | 24.97 | 24.23 | 24.74 | 3,376,922 | +0.12(+0.50%) |
May 20, 2020 | 24.47 | 24.83 | 24.26 | 24.61 | 4,250,951 | +0.71(+2.98%) |
May 19, 2020 | 24.38 | 24.73 | 23.89 | 23.90 | 3,932,680 | -0.54(-2.20%) |
May 18, 2020 | 24.08 | 24.69 | 23.83 | 24.44 | 2,846,385 | +1.46(+6.37%) |
May 15, 2020 | 22.69 | 23.11 | 22.52 | 22.98 | 4,382,668 | -0.03(-0.14%) |
May 14, 2020 | 21.08 | 23.03 | 20.82 | 23.01 | 7,380,834 | +1.22(+5.58%) |
May 13, 2020 | 23.22 | 23.31 | 21.47 | 21.79 | 4,672,654 | -1.56(-6.66%) |
May 12, 2020 | 24.41 | 24.61 | 23.34 | 23.35 | 3,601,940 | -0.86(-3.55%) |
May 11, 2020 | 23.95 | 24.42 | 23.46 | 24.21 | 6,596,824 | -0.11(-0.44%) |
May 08, 2020 | 23.61 | 24.41 | 23.49 | 24.32 | 4,782,851 | +1.28(+5.57%) |
May 07, 2020 | 23.86 | 24.50 | 22.94 | 23.03 | 5,966,105 | -0.19(-0.82%) |
May 06, 2020 | 23.70 | 23.70 | 22.46 | 23.22 | 12,081,755 | +0.92(+4.12%) |
May 05, 2020 | 22.88 | 23.26 | 22.25 | 22.31 | 3,175,093 | -0.05(-0.22%) |
May 04, 2020 | 22.06 | 22.57 | 21.83 | 22.36 | 3,118,646 | -0.12(-0.52%) |