Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 56.00 | 57.63 | 55.05 | 55.22 | 88,378,800 | -9.87(-15.16%) |
Apr 29, 2021 | 67.01 | 67.05 | 63.99 | 65.09 | 30,782,304 | -0.61(-0.93%) |
Apr 28, 2021 | 65.55 | 66.56 | 63.74 | 65.70 | 13,371,219 | -0.31(-0.47%) |
Apr 27, 2021 | 67.11 | 68.36 | 66.00 | 66.01 | 10,822,988 | -0.71(-1.06%) |
Apr 26, 2021 | 66.49 | 67.25 | 65.85 | 66.72 | 11,763,307 | -0.30(-0.45%) |
Apr 23, 2021 | 65.72 | 67.13 | 65.43 | 67.02 | 12,416,000 | +2.71(+4.21%) |
Apr 22, 2021 | 67.42 | 67.50 | 64.08 | 64.31 | 16,796,116 | -3.02(-4.49%) |
Apr 21, 2021 | 65.73 | 67.36 | 64.70 | 67.33 | 11,813,802 | +1.63(+2.48%) |
Apr 20, 2021 | 68.01 | 68.10 | 65.22 | 65.70 | 14,168,367 | -2.24(-3.30%) |
Apr 19, 2021 | 69.62 | 69.92 | 66.77 | 67.94 | 18,195,252 | -2.18(-3.11%) |
Apr 16, 2021 | 71.97 | 72.20 | 69.68 | 70.12 | 9,429,900 | -1.59(-2.22%) |
Apr 15, 2021 | 70.55 | 71.88 | 70.17 | 71.71 | 11,102,928 | +1.97(+2.82%) |
Apr 14, 2021 | 72.51 | 73.22 | 69.50 | 69.74 | 12,923,504 | -2.71(-3.74%) |
Apr 13, 2021 | 71.72 | 72.78 | 70.73 | 72.45 | 9,990,227 | +1.59(+2.24%) |
Apr 12, 2021 | 70.87 | 71.84 | 69.65 | 70.86 | 9,486,523 | -0.33(-0.46%) |
Apr 09, 2021 | 70.35 | 71.45 | 69.91 | 71.19 | 15,659,500 | -0.03(-0.04%) |
Apr 08, 2021 | 69.91 | 71.45 | 69.28 | 71.22 | 16,839,208 | +2.23(+3.23%) |
Apr 07, 2021 | 66.64 | 69.97 | 66.08 | 68.99 | 23,943,790 | +1.99(+2.97%) |
Apr 06, 2021 | 64.67 | 67.65 | 64.30 | 67.00 | 15,581,877 | +2.76(+4.30%) |
Apr 05, 2021 | 64.14 | 64.34 | 61.81 | 64.24 | 15,488,262 | +0.41(+0.64%) |
Apr 01, 2021 | 64.68 | 66.36 | 63.64 | 63.83 | 15,261,000 | +0.20(+0.31%) |
Mar 31, 2021 | 63.98 | 64.98 | 63.27 | 63.63 | 14,475,976 | +0.64(+1.02%) |
Mar 30, 2021 | 62.30 | 64.10 | 61.90 | 62.99 | 12,528,717 | +0.05(+0.08%) |
Mar 29, 2021 | 62.00 | 64.96 | 61.71 | 62.94 | 22,025,892 | +1.68(+2.74%) |
Mar 26, 2021 | 61.52 | 61.87 | 59.28 | 61.26 | 15,582,600 | +0.06(+0.10%) |
Mar 25, 2021 | 60.30 | 62.01 | 59.57 | 61.20 | 19,193,712 | -0.86(-1.39%) |
Mar 24, 2021 | 64.95 | 64.95 | 62.05 | 62.06 | 15,458,466 | -2.21(-3.44%) |
Mar 23, 2021 | 65.13 | 65.63 | 64.11 | 64.27 | 17,787,900 | -0.94(-1.44%) |
Mar 22, 2021 | 66.89 | 66.89 | 64.35 | 65.21 | 24,112,584 | -1.02(-1.54%) |
Mar 19, 2021 | 67.11 | 67.11 | 65.77 | 66.23 | 20,721,500 | -0.49(-0.73%) |
Mar 18, 2021 | 69.21 | 69.90 | 66.68 | 66.72 | 15,842,577 | -3.48(-4.96%) |
Mar 17, 2021 | 68.32 | 70.82 | 66.96 | 70.20 | 15,676,650 | +0.95(+1.37%) |
Mar 16, 2021 | 70.95 | 71.86 | 68.57 | 69.25 | 13,210,632 | -1.03(-1.47%) |
Mar 15, 2021 | 68.24 | 70.49 | 67.18 | 70.28 | 15,472,867 | +2.18(+3.20%) |
Mar 12, 2021 | 67.72 | 68.81 | 66.64 | 68.10 | 15,414,000 | -0.36(-0.53%) |
Mar 11, 2021 | 66.37 | 68.74 | 65.83 | 68.46 | 14,710,328 | +3.63(+5.60%) |
Mar 10, 2021 | 68.43 | 69.46 | 64.59 | 64.83 | 22,439,200 | -2.69(-3.98%) |
Mar 09, 2021 | 65.72 | 68.21 | 64.60 | 67.52 | 22,590,248 | +4.04(+6.36%) |
Mar 08, 2021 | 67.22 | 68.64 | 63.42 | 63.48 | 21,700,940 | -3.47(-5.18%) |
Mar 05, 2021 | 67.44 | 67.79 | 61.52 | 66.95 | 22,346,102 | +0.20(+0.30%) |
Mar 04, 2021 | 70.61 | 71.78 | 66.02 | 66.75 | 22,484,638 | -4.11(-5.80%) |
Mar 03, 2021 | 73.54 | 74.50 | 70.66 | 70.86 | 19,349,232 | -2.81(-3.81%) |
Mar 02, 2021 | 76.61 | 77.10 | 73.56 | 73.67 | 20,485,980 | -3.96(-5.10%) |
Mar 01, 2021 | 78.36 | 78.73 | 76.05 | 77.63 | 24,276,124 | +0.57(+0.74%) |
Feb 26, 2021 | 76.87 | 79.08 | 75.00 | 77.06 | 35,323,500 | +2.47(+3.31%) |
Feb 25, 2021 | 78.15 | 80.75 | 73.89 | 74.59 | 63,444,392 | +2.67(+3.71%) |
Feb 24, 2021 | 73.06 | 73.95 | 71.71 | 71.92 | 18,298,532 | -1.25(-1.71%) |
Feb 23, 2021 | 68.45 | 74.33 | 66.19 | 73.17 | 32,637,800 | +2.68(+3.80%) |
Feb 22, 2021 | 71.59 | 73.75 | 70.42 | 70.49 | 20,978,236 | -1.79(-2.48%) |
Feb 19, 2021 | 72.97 | 74.96 | 71.88 | 72.28 | 25,910,900 | +0.02(+0.03%) |
Feb 18, 2021 | 70.74 | 72.90 | 70.36 | 72.26 | 16,030,195 | +0.47(+0.65%) |
Feb 17, 2021 | 73.05 | 73.28 | 70.13 | 71.79 | 21,407,026 | -2.17(-2.93%) |
Feb 16, 2021 | 72.19 | 74.84 | 71.81 | 73.96 | 27,712,792 | +2.06(+2.87%) |
Feb 12, 2021 | 68.56 | 73.18 | 68.40 | 71.90 | 38,044,200 | +3.34(+4.87%) |
Feb 11, 2021 | 67.99 | 69.02 | 66.58 | 68.56 | 30,455,292 | +0.79(+1.17%) |
Feb 10, 2021 | 65.80 | 69.25 | 63.20 | 67.77 | 73,495,488 | +7.90(+13.20%) |
Feb 09, 2021 | 58.57 | 60.73 | 58.55 | 59.87 | 37,468,740 | +1.67(+2.87%) |
Feb 08, 2021 | 57.80 | 59.60 | 57.38 | 58.20 | 18,284,096 | +1.42(+2.50%) |
Feb 05, 2021 | 56.02 | 57.44 | 55.03 | 56.78 | 16,889,600 | +0.27(+0.48%) |
Feb 04, 2021 | 54.79 | 56.52 | 54.44 | 56.51 | 10,979,206 | +1.93(+3.54%) |
Feb 03, 2021 | 54.56 | 55.19 | 53.70 | 54.58 | 16,802,554 | +0.58(+1.07%) |
Feb 02, 2021 | 52.87 | 54.87 | 52.71 | 54.00 | 13,944,224 | +1.34(+2.54%) |
Feb 01, 2021 | 51.20 | 52.75 | 51.07 | 52.66 | 13,801,371 | +2.13(+4.22%) |
Jan 29, 2021 | 51.00 | 52.99 | 49.88 | 50.53 | 17,321,500 | -1.04(-2.02%) |
Jan 28, 2021 | 49.49 | 52.25 | 49.27 | 51.57 | 19,958,968 | +3.38(+7.01%) |
Jan 27, 2021 | 50.64 | 50.85 | 47.98 | 48.19 | 22,384,024 | -1.48(-2.98%) |
Jan 26, 2021 | 48.13 | 52.19 | 48.02 | 49.67 | 29,177,388 | +1.83(+3.83%) |
Jan 25, 2021 | 48.44 | 48.95 | 47.00 | 47.84 | 13,634,576 | -0.22(-0.46%) |
Jan 22, 2021 | 46.90 | 48.18 | 46.80 | 48.06 | 13,564,400 | +0.94(+1.99%) |
Jan 21, 2021 | 47.73 | 48.02 | 46.50 | 47.12 | 15,435,542 | -0.48(-1.01%) |
Jan 20, 2021 | 46.23 | 47.92 | 46.18 | 47.60 | 21,333,780 | +1.67(+3.64%) |
Jan 19, 2021 | 45.59 | 46.17 | 44.40 | 45.93 | 19,436,388 | +0.75(+1.66%) |
Jan 15, 2021 | 46.10 | 46.20 | 45.08 | 45.18 | 25,937,300 | -0.61(-1.33%) |
Jan 14, 2021 | 47.66 | 47.66 | 45.43 | 45.79 | 29,698,716 | -1.43(-3.03%) |
Jan 13, 2021 | 48.09 | 48.39 | 47.02 | 47.22 | 19,063,744 | +0.18(+0.38%) |
Jan 12, 2021 | 48.55 | 49.13 | 46.56 | 47.04 | 26,255,214 | -1.14(-2.37%) |
Jan 11, 2021 | 47.09 | 49.49 | 45.15 | 48.18 | 61,574,280 | -3.30(-6.41%) |
Jan 08, 2021 | 52.50 | 52.70 | 50.19 | 51.48 | 16,955,400 | -0.85(-1.62%) |
Jan 07, 2021 | 52.22 | 53.38 | 51.46 | 52.33 | 18,932,912 | -0.93(-1.75%) |
Jan 06, 2021 | 53.27 | 54.52 | 52.57 | 53.26 | 9,122,336 | -0.62(-1.15%) |
Jan 05, 2021 | 53.41 | 54.50 | 53.15 | 53.88 | 8,305,612 | -0.65(-1.19%) |
Jan 04, 2021 | 54.49 | 55.49 | 53.58 | 54.53 | 12,224,327 | +0.38(+0.70%) |
Dec 31, 2020 | 54.15 | 54.15 | 54.15 | 5,324,373 | -0.18(-0.33%) | |
Dec 30, 2020 | 54.69 | 54.91 | 54.14 | 54.33 | 5,324,373 | -0.03(-0.06%) |
Dec 29, 2020 | 54.51 | 55.40 | 53.55 | 54.36 | 6,641,643 | -0.07(-0.13%) |
Dec 28, 2020 | 55.00 | 55.18 | 53.93 | 54.43 | 6,829,179 | +0.46(+0.85%) |
Dec 24, 2020 | 54.52 | 55.19 | 53.86 | 53.97 | 3,661,000 | -0.33(-0.61%) |
Dec 23, 2020 | 55.34 | 55.45 | 54.23 | 54.30 | 5,994,725 | -0.61(-1.11%) |
Dec 22, 2020 | 55.00 | 55.68 | 54.37 | 54.91 | 9,259,232 | +0.27(+0.49%) |
Dec 21, 2020 | 54.50 | 55.68 | 53.58 | 54.64 | 10,328,792 | -1.23(-2.20%) |
Dec 18, 2020 | 54.93 | 56.08 | 54.27 | 55.87 | 20,450,200 | +1.24(+2.27%) |
Dec 17, 2020 | 54.57 | 55.17 | 53.94 | 54.63 | 11,720,519 | +0.60(+1.11%) |
Dec 16, 2020 | 54.77 | 56.11 | 53.64 | 54.03 | 29,069,774 | +1.21(+2.29%) |
Dec 15, 2020 | 52.02 | 52.96 | 51.61 | 52.82 | 10,856,588 | +0.80(+1.54%) |
Dec 14, 2020 | 51.97 | 53.48 | 51.79 | 52.02 | 17,409,110 | +0.58(+1.13%) |
Dec 11, 2020 | 50.62 | 52.45 | 49.97 | 51.44 | 18,020,200 | +0.23(+0.45%) |
Dec 10, 2020 | 46.70 | 51.74 | 46.54 | 51.21 | 24,059,072 | +3.98(+8.43%) |
Dec 09, 2020 | 47.48 | 48.74 | 46.92 | 47.23 | 9,239,750 | -0.20(-0.42%) |
Dec 08, 2020 | 47.79 | 48.10 | 46.90 | 47.43 | 7,440,850 | -0.47(-0.98%) |
Dec 07, 2020 | 47.55 | 48.34 | 47.07 | 47.90 | 7,739,114 | +0.17(+0.36%) |
Dec 04, 2020 | 47.85 | 48.34 | 47.67 | 47.73 | 6,275,300 | -0.06(-0.13%) |
Dec 03, 2020 | 47.17 | 48.15 | 47.03 | 47.79 | 7,130,532 | +0.56(+1.19%) |
Dec 02, 2020 | 46.36 | 47.94 | 45.93 | 47.23 | 10,280,813 | +0.56(+1.20%) |
Dec 01, 2020 | 46.76 | 47.26 | 45.81 | 46.67 | 9,080,326 | +0.16(+0.34%) |
Nov 30, 2020 | 46.52 | 46.82 | 44.94 | 46.51 | 9,961,829 | -0.08(-0.17%) |
Nov 27, 2020 | 46.56 | 47.01 | 46.20 | 46.59 | 5,133,300 | +0.16(+0.34%) |
Nov 25, 2020 | 44.97 | 46.85 | 44.85 | 46.43 | 15,076,600 | +1.20(+2.65%) |
Nov 24, 2020 | 45.13 | 45.44 | 44.46 | 45.23 | 9,043,025 | +0.29(+0.65%) |
Nov 23, 2020 | 44.90 | 45.56 | 44.18 | 44.94 | 10,373,173 | +0.26(+0.58%) |
Nov 20, 2020 | 43.80 | 45.32 | 43.45 | 44.68 | 17,050,900 | +1.06(+2.43%) |
Nov 19, 2020 | 43.12 | 43.87 | 42.80 | 43.62 | 13,861,467 | +0.29(+0.67%) |
Nov 18, 2020 | 42.94 | 44.29 | 42.80 | 43.33 | 9,969,152 | +0.48(+1.12%) |
Nov 17, 2020 | 42.36 | 43.43 | 42.36 | 42.85 | 11,273,171 | +0.12(+0.28%) |
Nov 16, 2020 | 43.50 | 43.64 | 42.43 | 42.73 | 14,262,963 | -0.75(-1.72%) |
Nov 13, 2020 | 43.25 | 43.53 | 42.41 | 43.48 | 8,128,400 | +0.67(+1.57%) |
Nov 12, 2020 | 43.30 | 44.15 | 42.68 | 42.81 | 9,105,271 | -0.82(-1.88%) |
Nov 11, 2020 | 42.97 | 43.73 | 42.86 | 43.63 | 11,054,589 | +1.22(+2.88%) |
Nov 10, 2020 | 43.36 | 43.97 | 41.61 | 42.41 | 14,120,242 | -0.78(-1.81%) |
Nov 09, 2020 | 43.96 | 45.18 | 43.11 | 43.19 | 21,228,908 | +0.07(+0.16%) |
Nov 06, 2020 | 43.51 | 44.19 | 42.82 | 43.12 | 17,096,900 | -0.59(-1.35%) |
Nov 05, 2020 | 43.51 | 44.04 | 42.48 | 43.71 | 19,663,052 | +0.95(+2.22%) |
Nov 04, 2020 | 42.23 | 42.93 | 40.81 | 42.76 | 34,690,888 | +1.03(+2.47%) |
Nov 03, 2020 | 40.03 | 42.12 | 40.03 | 41.73 | 33,766,420 | +2.26(+5.73%) |
Nov 02, 2020 | 41.15 | 41.60 | 38.93 | 39.47 | 47,214,360 | -1.89(-4.57%) |
Oct 30, 2020 | 44.53 | 45.18 | 40.83 | 41.36 | 86,425,000 | -11.07(-21.11%) |
Oct 29, 2020 | 51.95 | 52.93 | 50.57 | 52.43 | 55,640,024 | +1.30(+2.54%) |
Oct 28, 2020 | 49.60 | 50.00 | 48.25 | 51.13 | 20,111,008 | -0.14(-0.27%) |
Oct 27, 2020 | 49.50 | 51.51 | 49.14 | 51.27 | 19,296,532 | +2.27(+4.63%) |
Oct 26, 2020 | 50.00 | 50.65 | 48.40 | 49.00 | 22,794,792 | -1.44(-2.85%) |
Oct 23, 2020 | 50.20 | 50.50 | 48.94 | 50.44 | 14,897,600 | +0.16(+0.32%) |
Oct 22, 2020 | 50.00 | 50.34 | 48.11 | 50.28 | 18,284,108 | +0.04(+0.08%) |
Oct 21, 2020 | 48.97 | 50.53 | 48.85 | 50.24 | 30,670,264 | +3.89(+8.39%) |
Oct 20, 2020 | 45.55 | 46.78 | 45.46 | 46.35 | 9,490,609 | +0.53(+1.16%) |
Oct 19, 2020 | 46.05 | 46.30 | 45.24 | 45.82 | 9,867,723 | +0.01(+0.02%) |
Oct 16, 2020 | 46.36 | 46.45 | 45.05 | 45.81 | 13,009,800 | -0.22(-0.48%) |
Oct 15, 2020 | 45.06 | 46.08 | 44.30 | 46.03 | 19,785,586 | +0.05(+0.11%) |
Oct 14, 2020 | 47.49 | 47.70 | 45.62 | 45.98 | 14,452,064 | -1.02(-2.17%) |
Oct 13, 2020 | 48.28 | 48.32 | 46.99 | 47.00 | 9,794,240 | -1.25(-2.59%) |
Oct 12, 2020 | 47.61 | 48.65 | 47.41 | 48.25 | 24,160,596 | +2.35(+5.12%) |
Oct 09, 2020 | 46.40 | 46.41 | 45.66 | 45.90 | 8,285,300 | -0.11(-0.24%) |
Oct 08, 2020 | 46.44 | 46.62 | 45.78 | 46.01 | 11,354,848 | +0.14(+0.31%) |
Oct 07, 2020 | 46.07 | 46.40 | 45.74 | 45.87 | 19,402,496 | +0.27(+0.59%) |
Oct 06, 2020 | 47.27 | 47.87 | 45.03 | 45.60 | 15,660,656 | -1.71(-3.61%) |
Oct 05, 2020 | 46.46 | 47.49 | 46.12 | 47.31 | 11,195,218 | +1.19(+2.58%) |
Oct 02, 2020 | 45.54 | 46.88 | 45.43 | 46.12 | 13,496,800 | -0.58(-1.24%) |
Oct 01, 2020 | 45.07 | 46.72 | 44.98 | 46.70 | 18,666,404 | +2.20(+4.94%) |
Sep 30, 2020 | 44.62 | 45.09 | 43.95 | 44.50 | 12,921,463 | -0.24(-0.54%) |
Sep 29, 2020 | 44.35 | 45.51 | 44.29 | 44.74 | 13,587,383 | +0.59(+1.34%) |
Sep 28, 2020 | 44.40 | 44.42 | 43.61 | 44.15 | 11,669,205 | +0.31(+0.71%) |
Sep 25, 2020 | 43.21 | 44.02 | 42.59 | 43.84 | 15,456,500 | +0.70(+1.62%) |
Sep 24, 2020 | 44.69 | 45.07 | 42.66 | 43.14 | 27,767,960 | -2.19(-4.83%) |
Sep 23, 2020 | 43.88 | 46.82 | 43.70 | 45.33 | 64,770,952 | +2.60(+6.08%) |
Sep 22, 2020 | 40.37 | 42.83 | 40.27 | 42.73 | 22,326,540 | +2.83(+7.09%) |
Sep 21, 2020 | 39.41 | 40.20 | 39.22 | 39.90 | 13,785,744 | -0.25(-0.62%) |
Sep 18, 2020 | 39.36 | 40.24 | 38.93 | 40.15 | 19,492,900 | +0.80(+2.03%) |
Sep 17, 2020 | 38.85 | 39.53 | 38.60 | 39.35 | 12,748,427 | -0.25(-0.63%) |
Sep 16, 2020 | 39.39 | 40.90 | 39.19 | 39.60 | 18,893,648 | +0.51(+1.30%) |
Sep 15, 2020 | 39.19 | 39.30 | 38.22 | 39.09 | 14,101,220 | +0.32(+0.83%) |
Sep 14, 2020 | 39.41 | 39.59 | 38.55 | 38.77 | 9,413,241 | -0.16(-0.41%) |
Sep 11, 2020 | 39.24 | 39.49 | 38.51 | 38.93 | 9,885,500 | -0.02(-0.05%) |
Sep 10, 2020 | 39.79 | 40.40 | 38.82 | 38.95 | 10,405,425 | -0.61(-1.54%) |
Sep 09, 2020 | 38.85 | 39.81 | 38.33 | 39.56 | 10,740,770 | +1.37(+3.59%) |
Sep 08, 2020 | 38.52 | 39.18 | 38.10 | 38.19 | 16,110,519 | -1.68(-4.21%) |
Sep 04, 2020 | 41.20 | 41.49 | 38.43 | 39.87 | 17,824,900 | -1.76(-4.23%) |
Sep 03, 2020 | 42.74 | 43.00 | 40.96 | 41.63 | 18,743,640 | -2.04(-4.67%) |
Sep 02, 2020 | 41.52 | 44.09 | 41.36 | 43.67 | 26,792,696 | +2.52(+6.12%) |
Sep 01, 2020 | 40.67 | 41.24 | 40.14 | 41.15 | 10,474,898 | +0.57(+1.40%) |
Aug 31, 2020 | 40.99 | 41.07 | 40.56 | 40.58 | 7,460,533 | -0.49(-1.19%) |
Aug 28, 2020 | 40.50 | 41.17 | 40.42 | 41.07 | 8,033,700 | +0.68(+1.68%) |
Aug 27, 2020 | 40.97 | 41.25 | 40.07 | 40.39 | 13,048,445 | -0.69(-1.68%) |
Aug 26, 2020 | 40.55 | 41.33 | 40.00 | 41.08 | 12,530,327 | +0.53(+1.31%) |
Aug 25, 2020 | 40.44 | 40.70 | 39.32 | 40.55 | 12,429,071 | +0.06(+0.15%) |
Aug 24, 2020 | 39.68 | 40.80 | 39.64 | 40.49 | 20,485,732 | +1.23(+3.13%) |
Aug 21, 2020 | 38.99 | 39.39 | 38.70 | 39.26 | 9,758,500 | +0.30(+0.77%) |
Aug 20, 2020 | 38.62 | 39.00 | 38.30 | 38.96 | 7,743,187 | +0.07(+0.18%) |
Aug 19, 2020 | 38.09 | 39.52 | 38.06 | 38.89 | 17,074,042 | +0.88(+2.32%) |
Aug 18, 2020 | 38.28 | 38.46 | 37.74 | 38.01 | 8,550,439 | +0.04(+0.11%) |
Aug 17, 2020 | 37.95 | 38.09 | 37.27 | 37.97 | 10,187,361 | +0.07(+0.18%) |
Aug 14, 2020 | 37.74 | 37.96 | 37.28 | 37.90 | 10,377,300 | +0.08(+0.21%) |
Aug 13, 2020 | 37.43 | 38.27 | 37.37 | 37.82 | 13,253,296 | +0.38(+1.01%) |
Aug 12, 2020 | 37.50 | 38.00 | 36.82 | 37.44 | 11,012,291 | +0.16(+0.43%) |
Aug 11, 2020 | 37.59 | 39.00 | 36.71 | 37.28 | 20,480,992 | -0.16(-0.43%) |
Aug 10, 2020 | 38.36 | 39.17 | 37.31 | 37.44 | 29,298,400 | +0.30(+0.81%) |
Aug 07, 2020 | 37.42 | 38.02 | 36.73 | 37.14 | 11,341,000 | -0.55(-1.46%) |
Aug 06, 2020 | 36.85 | 37.81 | 36.49 | 37.69 | 10,475,265 | +0.90(+2.45%) |
Aug 05, 2020 | 36.56 | 37.34 | 36.41 | 36.79 | 10,051,387 | +0.44(+1.21%) |
Aug 04, 2020 | 35.92 | 36.61 | 35.65 | 36.35 | 10,596,004 | -0.04(-0.11%) |
Aug 03, 2020 | 36.41 | 36.89 | 35.90 | 36.39 | 15,476,594 | -0.01(-0.03%) |
Jul 31, 2020 | 37.33 | 37.33 | 35.97 | 36.40 | 18,551,500 | -0.32(-0.87%) |
Jul 30, 2020 | 36.73 | 37.10 | 36.38 | 36.72 | 9,994,527 | -0.44(-1.18%) |
Jul 29, 2020 | 36.97 | 37.25 | 36.73 | 37.16 | 10,668,633 | +0.55(+1.50%) |
Jul 28, 2020 | 36.45 | 37.32 | 36.41 | 36.61 | 13,565,251 | -0.24(-0.65%) |
Jul 27, 2020 | 37.58 | 37.59 | 36.09 | 36.85 | 22,909,296 | -0.69(-1.84%) |
Jul 24, 2020 | 38.28 | 38.54 | 37.14 | 37.54 | 23,068,300 | -0.90(-2.34%) |
Jul 23, 2020 | 37.65 | 40.26 | 37.50 | 38.44 | 90,244,352 | +1.50(+4.06%) |
Jul 22, 2020 | 36.97 | 37.42 | 36.25 | 36.94 | 18,133,544 | -0.07(-0.19%) |
Jul 21, 2020 | 37.79 | 38.50 | 37.00 | 37.01 | 19,270,620 | -0.05(-0.13%) |
Jul 20, 2020 | 35.80 | 37.17 | 35.80 | 37.06 | 16,859,794 | +1.25(+3.49%) |
Jul 17, 2020 | 35.31 | 36.00 | 34.73 | 35.81 | 18,571,100 | +0.53(+1.50%) |
Jul 16, 2020 | 34.13 | 35.58 | 34.00 | 35.28 | 24,340,118 | -0.39(-1.09%) |
Jul 15, 2020 | 35.12 | 35.80 | 34.62 | 35.67 | 16,433,852 | +1.29(+3.75%) |
Jul 14, 2020 | 33.53 | 34.66 | 33.44 | 34.38 | 18,531,180 | +0.56(+1.66%) |
Jul 13, 2020 | 35.72 | 36.21 | 33.76 | 33.82 | 22,476,778 | -1.58(-4.46%) |
Jul 10, 2020 | 35.46 | 35.76 | 34.86 | 35.40 | 15,238,700 | -0.32(-0.90%) |
Jul 09, 2020 | 35.88 | 36.18 | 34.81 | 35.72 | 34,632,424 | -0.16(-0.45%) |
Jul 08, 2020 | 33.20 | 36.98 | 32.73 | 35.88 | 109,605,976 | +2.89(+8.76%) |
Jul 07, 2020 | 31.96 | 33.67 | 31.76 | 32.99 | 27,924,704 | +0.65(+2.01%) |
Jul 06, 2020 | 31.55 | 32.81 | 31.16 | 32.34 | 22,299,444 | +1.47(+4.76%) |
Jul 02, 2020 | 31.30 | 31.40 | 30.39 | 30.87 | 14,553,700 | +0.06(+0.19%) |
Jul 01, 2020 | 30.15 | 31.17 | 30.06 | 30.81 | 20,762,200 | +0.51(+1.68%) |
Jun 30, 2020 | 29.63 | 29.82 | 29.02 | 30.30 | 20,628,498 | +0.81(+2.75%) |
Jun 29, 2020 | 28.51 | 30.03 | 28.23 | 29.49 | 27,477,872 | +0.44(+1.51%) |
Jun 26, 2020 | 31.12 | 31.32 | 28.75 | 29.05 | 56,913,600 | -2.32(-7.40%) |
Jun 25, 2020 | 31.54 | 31.60 | 30.82 | 31.37 | 17,792,084 | -0.36(-1.13%) |
Jun 24, 2020 | 32.53 | 33.06 | 31.34 | 31.73 | 16,582,378 | -1.18(-3.59%) |
Jun 23, 2020 | 33.75 | 33.80 | 32.73 | 32.91 | 20,542,984 | -0.56(-1.67%) |
Jun 22, 2020 | 33.57 | 33.64 | 32.95 | 33.47 | 12,894,262 | +0.06(+0.18%) |
Jun 19, 2020 | 34.64 | 34.95 | 33.40 | 33.41 | 19,345,400 | -0.62(-1.82%) |
Jun 18, 2020 | 34.30 | 34.44 | 33.86 | 34.03 | 10,539,528 | -0.31(-0.90%) |
Jun 17, 2020 | 34.49 | 34.82 | 34.10 | 34.34 | 12,262,989 | -0.29(-0.84%) |
Jun 16, 2020 | 35.14 | 35.46 | 34.21 | 34.63 | 20,109,806 | +0.52(+1.52%) |
Jun 15, 2020 | 32.91 | 34.19 | 32.84 | 34.11 | 19,336,764 | +0.71(+2.13%) |
Jun 12, 2020 | 33.94 | 34.17 | 32.47 | 33.40 | 14,709,300 | +0.37(+1.12%) |
Jun 11, 2020 | 33.13 | 34.45 | 32.72 | 33.03 | 23,717,500 | -2.11(-6.00%) |
Jun 10, 2020 | 36.12 | 36.44 | 34.90 | 35.14 | 17,462,966 | -0.78(-2.17%) |
Jun 09, 2020 | 35.99 | 36.20 | 35.16 | 35.92 | 17,833,208 | -0.72(-1.97%) |
Jun 08, 2020 | 35.96 | 36.94 | 35.75 | 36.64 | 20,200,936 | +1.77(+5.08%) |
Jun 05, 2020 | 34.47 | 35.97 | 34.47 | 34.87 | 23,211,500 | +1.15(+3.41%) |
Jun 04, 2020 | 34.50 | 34.94 | 33.34 | 33.72 | 20,215,248 | -1.16(-3.33%) |
Jun 03, 2020 | 32.61 | 35.04 | 32.44 | 34.88 | 28,381,016 | +2.62(+8.12%) |
Jun 02, 2020 | 32.19 | 32.42 | 31.61 | 32.26 | 15,311,995 | +0.37(+1.16%) |
Jun 01, 2020 | 31.06 | 32.10 | 30.84 | 31.89 | 14,572,617 | +0.92(+2.97%) |
May 29, 2020 | 31.56 | 31.61 | 30.29 | 30.97 | 39,427,600 | -0.63(-1.99%) |
May 28, 2020 | 31.50 | 32.68 | 31.32 | 31.60 | 37,276,688 | -1.47(-4.45%) |
May 27, 2020 | 33.63 | 34.00 | 32.24 | 33.07 | 24,466,058 | -0.94(-2.76%) |
May 26, 2020 | 33.60 | 34.27 | 33.36 | 34.01 | 20,439,222 | +1.39(+4.26%) |
May 22, 2020 | 32.38 | 32.77 | 31.77 | 32.62 | 13,310,700 | +0.28(+0.87%) |
May 21, 2020 | 32.10 | 32.61 | 31.39 | 32.34 | 22,867,600 | +0.11(+0.34%) |
May 20, 2020 | 30.50 | 32.35 | 30.45 | 32.23 | 26,938,002 | +2.35(+7.86%) |
May 19, 2020 | 29.70 | 30.35 | 29.33 | 29.88 | 17,379,494 | +0.24(+0.81%) |
May 18, 2020 | 29.70 | 30.28 | 29.56 | 29.64 | 15,780,687 | +0.64(+2.21%) |
May 15, 2020 | 28.30 | 29.25 | 28.11 | 29.00 | 15,939,100 | +0.44(+1.54%) |
May 14, 2020 | 27.83 | 28.58 | 27.12 | 28.56 | 12,360,749 | +0.43(+1.53%) |
May 13, 2020 | 29.24 | 29.68 | 27.58 | 28.13 | 19,391,912 | -1.02(-3.50%) |
May 12, 2020 | 29.85 | 29.93 | 29.09 | 29.15 | 13,726,252 | -0.54(-1.82%) |
May 11, 2020 | 29.65 | 30.07 | 29.33 | 29.69 | 13,835,542 | -0.24(-0.80%) |
May 08, 2020 | 29.09 | 29.97 | 28.74 | 29.93 | 19,208,800 | +1.16(+4.03%) |
May 07, 2020 | 28.08 | 28.77 | 27.94 | 28.77 | 16,183,341 | +1.09(+3.94%) |
May 06, 2020 | 28.35 | 28.42 | 27.55 | 27.68 | 15,512,837 | -0.39(-1.39%) |
May 05, 2020 | 28.67 | 28.73 | 27.90 | 28.07 | 19,204,504 | -0.16(-0.57%) |
May 04, 2020 | 27.60 | 28.42 | 27.39 | 28.23 | 17,841,808 | +0.39(+1.40%) |