Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.84 | 51.24 | 50.26 | 50.82 | 1,832,874 | +0.43(+0.85%) |
May 27, 2021 | 49.99 | 50.70 | 49.85 | 50.39 | 2,399,567 | +0.71(+1.43%) |
May 26, 2021 | 49.65 | 49.80 | 48.98 | 49.68 | 1,613,539 | +0.42(+0.85%) |
May 25, 2021 | 49.75 | 50.13 | 49.19 | 49.26 | 1,381,626 | -0.46(-0.92%) |
May 24, 2021 | 49.95 | 50.03 | 49.35 | 49.72 | 1,957,777 | +0.45(+0.91%) |
May 21, 2021 | 49.63 | 50.28 | 49.24 | 49.27 | 1,725,719 | +0.09(+0.19%) |
May 20, 2021 | 48.72 | 49.33 | 48.72 | 49.18 | 1,283,790 | +0.21(+0.42%) |
May 19, 2021 | 48.46 | 49.08 | 47.85 | 48.97 | 1,691,398 | -0.36(-0.72%) |
May 18, 2021 | 50.15 | 50.43 | 49.32 | 49.33 | 1,109,789 | -0.56(-1.13%) |
May 17, 2021 | 50.01 | 50.51 | 49.35 | 49.89 | 1,665,888 | -0.62(-1.23%) |
May 14, 2021 | 49.43 | 50.57 | 49.23 | 50.51 | 1,667,909 | +1.11(+2.25%) |
May 13, 2021 | 48.64 | 50.12 | 48.60 | 49.40 | 2,866,045 | +1.11(+2.30%) |
May 12, 2021 | 50.72 | 50.97 | 48.29 | 48.29 | 3,289,891 | -2.94(-5.73%) |
May 11, 2021 | 50.29 | 51.30 | 49.57 | 51.22 | 2,669,719 | -0.02(-0.05%) |
May 10, 2021 | 51.05 | 51.84 | 50.49 | 51.25 | 3,332,357 | +0.41(+0.80%) |
May 07, 2021 | 50.04 | 51.04 | 49.51 | 50.84 | 2,294,795 | +0.92(+1.84%) |
May 06, 2021 | 50.09 | 50.12 | 48.94 | 49.92 | 1,866,955 | -0.05(-0.10%) |
May 05, 2021 | 50.15 | 50.48 | 49.35 | 49.98 | 2,750,421 | +1.03(+2.11%) |
May 04, 2021 | 47.04 | 49.05 | 46.05 | 48.95 | 5,039,190 | +0.18(+0.37%) |
May 03, 2021 | 48.69 | 49.35 | 48.29 | 48.77 | 3,805,846 | +0.65(+1.35%) |
Apr 30, 2021 | 48.28 | 48.84 | 47.48 | 48.12 | 3,994,460 | -0.25(-0.52%) |
Apr 29, 2021 | 47.73 | 48.37 | 47.40 | 48.37 | 1,974,145 | +1.14(+2.42%) |
Apr 28, 2021 | 47.29 | 47.55 | 46.86 | 47.23 | 1,514,442 | -0.11(-0.23%) |
Apr 27, 2021 | 46.87 | 47.97 | 46.83 | 47.33 | 2,832,282 | +1.00(+2.16%) |
Apr 26, 2021 | 48.03 | 48.11 | 46.09 | 46.33 | 3,641,467 | -1.01(-2.13%) |
Apr 23, 2021 | 47.01 | 47.77 | 46.92 | 47.34 | 2,700,561 | +0.80(+1.72%) |
Apr 22, 2021 | 46.20 | 47.55 | 46.20 | 46.54 | 1,972,991 | +0.34(+0.74%) |
Apr 21, 2021 | 46.62 | 47.15 | 46.13 | 46.20 | 2,301,358 | -0.44(-0.93%) |
Apr 20, 2021 | 46.82 | 47.36 | 46.13 | 46.63 | 1,731,947 | -0.20(-0.43%) |
Apr 19, 2021 | 47.21 | 47.47 | 46.24 | 46.83 | 2,509,036 | -0.59(-1.25%) |
Apr 16, 2021 | 47.40 | 47.82 | 47.10 | 47.42 | 3,838,036 | +0.39(+0.82%) |
Apr 15, 2021 | 47.81 | 47.84 | 46.83 | 47.04 | 3,650,951 | +0.56(+1.21%) |
Apr 14, 2021 | 46.49 | 47.38 | 46.37 | 46.47 | 2,139,070 | +0.01(+0.03%) |
Apr 13, 2021 | 46.74 | 47.00 | 45.75 | 46.46 | 1,676,398 | -0.15(-0.31%) |
Apr 12, 2021 | 45.42 | 46.71 | 45.13 | 46.60 | 2,558,947 | +1.18(+2.60%) |
Apr 09, 2021 | 44.46 | 45.44 | 44.14 | 45.42 | 2,141,944 | +1.04(+2.34%) |
Apr 08, 2021 | 43.92 | 44.56 | 43.03 | 44.38 | 3,498,864 | +0.56(+1.28%) |
Apr 07, 2021 | 43.44 | 43.92 | 43.17 | 43.82 | 1,780,291 | +0.42(+0.96%) |
Apr 06, 2021 | 43.58 | 44.44 | 43.26 | 43.40 | 2,117,613 | -0.39(-0.89%) |
Apr 05, 2021 | 44.91 | 45.15 | 43.66 | 43.80 | 2,070,313 | -0.29(-0.67%) |
Apr 01, 2021 | 42.64 | 44.19 | 42.54 | 44.09 | 2,031,782 | +1.45(+3.39%) |
Mar 31, 2021 | 42.84 | 43.53 | 42.27 | 42.64 | 1,719,332 | -0.26(-0.61%) |
Mar 30, 2021 | 42.07 | 43.18 | 41.91 | 42.91 | 1,751,068 | +0.92(+2.18%) |
Mar 29, 2021 | 42.35 | 43.22 | 41.92 | 41.99 | 1,942,823 | -0.62(-1.46%) |
Mar 26, 2021 | 41.73 | 42.69 | 41.38 | 42.61 | 1,760,280 | +1.34(+3.25%) |
Mar 25, 2021 | 40.04 | 41.53 | 39.57 | 41.27 | 1,871,590 | +0.98(+2.43%) |
Mar 24, 2021 | 40.96 | 41.73 | 40.17 | 40.29 | 2,682,129 | -0.10(-0.25%) |
Mar 23, 2021 | 41.65 | 42.39 | 40.08 | 40.39 | 3,201,388 | -1.69(-4.01%) |
Mar 22, 2021 | 42.96 | 43.05 | 41.58 | 42.08 | 4,947,053 | -1.07(-2.47%) |
Mar 19, 2021 | 43.80 | 44.00 | 42.54 | 43.15 | 8,551,297 | -0.54(-1.23%) |
Mar 18, 2021 | 44.69 | 45.45 | 43.50 | 43.68 | 4,043,267 | -0.73(-1.64%) |
Mar 17, 2021 | 43.32 | 44.84 | 43.09 | 44.41 | 3,280,986 | +1.03(+2.38%) |
Mar 16, 2021 | 43.80 | 44.36 | 43.18 | 43.37 | 2,195,747 | -0.89(-2.01%) |
Mar 15, 2021 | 43.55 | 44.27 | 43.30 | 44.26 | 3,527,344 | +1.04(+2.41%) |
Mar 12, 2021 | 42.36 | 43.27 | 41.86 | 43.22 | 2,083,827 | +0.93(+2.21%) |
Mar 11, 2021 | 41.15 | 42.60 | 41.10 | 42.29 | 2,877,122 | +1.58(+3.88%) |
Mar 10, 2021 | 41.12 | 41.99 | 40.68 | 40.71 | 3,115,130 | -0.08(-0.20%) |
Mar 09, 2021 | 39.83 | 41.36 | 39.70 | 40.79 | 3,338,955 | +1.35(+3.41%) |
Mar 08, 2021 | 40.73 | 41.51 | 39.35 | 39.44 | 3,493,483 | -1.00(-2.46%) |
Mar 05, 2021 | 40.12 | 40.79 | 37.70 | 40.44 | 3,448,276 | +0.65(+1.63%) |
Mar 04, 2021 | 41.96 | 42.37 | 39.65 | 39.79 | 3,654,088 | -2.55(-6.01%) |
Mar 03, 2021 | 41.56 | 42.88 | 41.22 | 42.33 | 2,406,096 | +0.89(+2.14%) |
Mar 02, 2021 | 41.63 | 42.03 | 41.26 | 41.45 | 2,027,034 | +0.06(+0.15%) |
Mar 01, 2021 | 41.25 | 41.63 | 40.47 | 41.38 | 3,681,559 | +1.06(+2.62%) |
Feb 26, 2021 | 39.52 | 40.84 | 38.96 | 40.33 | 3,270,744 | +1.11(+2.82%) |
Feb 25, 2021 | 40.72 | 41.30 | 39.10 | 39.22 | 3,433,628 | -1.64(-4.00%) |
Feb 24, 2021 | 40.05 | 41.27 | 39.81 | 40.86 | 2,740,654 | +0.92(+2.29%) |
Feb 23, 2021 | 40.28 | 40.28 | 38.57 | 39.94 | 3,210,008 | -0.37(-0.92%) |
Feb 22, 2021 | 40.84 | 41.33 | 40.24 | 40.31 | 2,833,407 | -1.02(-2.46%) |
Feb 19, 2021 | 41.15 | 41.47 | 40.85 | 41.33 | 3,353,727 | +0.44(+1.07%) |
Feb 18, 2021 | 40.66 | 41.30 | 40.22 | 40.89 | 2,625,750 | -0.27(-0.66%) |
Feb 17, 2021 | 41.99 | 42.29 | 40.69 | 41.16 | 3,140,860 | -1.28(-3.02%) |
Feb 16, 2021 | 42.63 | 43.23 | 41.89 | 42.44 | 3,223,996 | +0.48(+1.15%) |
Feb 12, 2021 | 41.10 | 42.00 | 40.60 | 41.96 | 5,439,868 | +1.28(+3.15%) |
Feb 11, 2021 | 42.30 | 42.31 | 39.75 | 40.67 | 8,045,746 | -1.70(-4.02%) |
Feb 10, 2021 | 42.43 | 42.76 | 41.41 | 42.37 | 5,643,310 | +0.30(+0.71%) |
Feb 09, 2021 | 41.49 | 42.28 | 41.08 | 42.08 | 2,118,345 | +0.41(+0.99%) |
Feb 08, 2021 | 40.82 | 41.83 | 40.82 | 41.66 | 2,540,925 | +0.88(+2.15%) |
Feb 05, 2021 | 41.35 | 41.48 | 40.04 | 40.79 | 2,948,932 | -0.05(-0.12%) |
Feb 04, 2021 | 40.28 | 41.50 | 40.12 | 40.84 | 2,547,497 | +0.64(+1.60%) |
Feb 03, 2021 | 40.72 | 41.12 | 40.09 | 40.20 | 2,206,362 | -0.41(-1.01%) |
Feb 02, 2021 | 40.30 | 41.06 | 40.14 | 40.61 | 2,764,010 | +0.87(+2.18%) |
Feb 01, 2021 | 38.74 | 39.95 | 38.74 | 39.74 | 2,259,523 | +1.55(+4.07%) |
Jan 29, 2021 | 39.60 | 39.77 | 37.62 | 38.19 | 3,621,470 | -1.47(-3.72%) |
Jan 28, 2021 | 40.25 | 40.78 | 39.33 | 39.66 | 3,454,516 | +0.39(+0.99%) |
Jan 27, 2021 | 40.27 | 40.63 | 38.94 | 39.27 | 2,684,754 | -1.88(-4.57%) |
Jan 26, 2021 | 41.74 | 41.77 | 40.98 | 41.15 | 1,583,093 | -0.18(-0.43%) |
Jan 25, 2021 | 40.45 | 41.49 | 40.30 | 41.33 | 3,794,442 | +0.82(+2.02%) |
Jan 22, 2021 | 41.19 | 41.50 | 40.27 | 40.51 | 3,939,235 | -1.01(-2.43%) |
Jan 21, 2021 | 42.67 | 42.89 | 41.50 | 41.52 | 3,187,114 | -1.78(-4.12%) |
Jan 20, 2021 | 42.30 | 43.44 | 41.98 | 43.30 | 2,270,923 | +1.43(+3.42%) |
Jan 19, 2021 | 41.87 | 42.73 | 41.78 | 41.87 | 2,387,319 | +0.76(+1.86%) |
Jan 15, 2021 | 41.30 | 41.43 | 40.30 | 41.11 | 2,045,082 | -0.67(-1.61%) |
Jan 14, 2021 | 41.54 | 42.13 | 41.50 | 41.78 | 2,439,229 | +0.49(+1.19%) |
Jan 13, 2021 | 42.91 | 43.03 | 41.20 | 41.29 | 3,111,099 | -1.80(-4.18%) |
Jan 12, 2021 | 43.21 | 43.38 | 42.39 | 43.09 | 2,291,160 | +0.09(+0.21%) |
Jan 11, 2021 | 42.66 | 43.42 | 42.35 | 43.00 | 1,387,548 | -0.54(-1.25%) |
Jan 08, 2021 | 44.14 | 44.30 | 43.03 | 43.54 | 1,753,052 | -0.34(-0.78%) |
Jan 07, 2021 | 43.23 | 44.47 | 43.23 | 43.89 | 3,501,660 | +1.23(+2.89%) |
Jan 06, 2021 | 41.12 | 43.51 | 41.12 | 42.65 | 4,294,703 | +1.83(+4.49%) |
Jan 05, 2021 | 40.06 | 41.28 | 40.04 | 40.82 | 2,076,619 | +0.52(+1.30%) |
Jan 04, 2021 | 41.27 | 41.47 | 39.99 | 40.30 | 1,981,394 | -0.93(-2.25%) |
Dec 31, 2020 | 41.23 | 41.23 | 41.23 | 1,378,573 | +0.22(+0.53%) | |
Dec 30, 2020 | 40.70 | 41.15 | 40.54 | 41.01 | 1,378,573 | +0.47(+1.15%) |
Dec 29, 2020 | 40.78 | 40.91 | 40.21 | 40.54 | 1,109,870 | -0.21(-0.52%) |
Dec 28, 2020 | 41.18 | 41.43 | 40.71 | 40.75 | 897,485 | -0.45(-1.10%) |
Dec 24, 2020 | 40.92 | 41.43 | 40.69 | 41.20 | 523,631 | +0.29(+0.71%) |
Dec 23, 2020 | 40.85 | 41.18 | 40.68 | 40.91 | 1,531,834 | +0.16(+0.38%) |
Dec 22, 2020 | 40.85 | 41.16 | 40.36 | 40.76 | 1,701,596 | -0.18(-0.43%) |
Dec 21, 2020 | 40.28 | 41.43 | 39.81 | 40.94 | 2,227,966 | -0.26(-0.63%) |
Dec 18, 2020 | 41.32 | 41.37 | 40.98 | 41.19 | 5,667,421 | -0.02(-0.06%) |
Dec 17, 2020 | 41.43 | 41.64 | 40.96 | 41.22 | 2,219,222 | -0.28(-0.68%) |
Dec 16, 2020 | 41.83 | 41.90 | 41.08 | 41.50 | 2,219,515 | -0.03(-0.07%) |
Dec 15, 2020 | 41.75 | 41.86 | 41.23 | 41.53 | 2,541,937 | +0.03(+0.07%) |
Dec 14, 2020 | 42.19 | 42.74 | 41.34 | 41.50 | 2,519,410 | -0.30(-0.72%) |
Dec 11, 2020 | 41.28 | 42.10 | 41.19 | 41.80 | 2,599,074 | +0.23(+0.56%) |
Dec 10, 2020 | 41.16 | 41.95 | 40.67 | 41.57 | 2,751,918 | +0.00(+0.00%) |
Dec 09, 2020 | 42.19 | 42.54 | 41.27 | 41.57 | 3,919,484 | -0.05(-0.11%) |
Dec 08, 2020 | 40.95 | 42.04 | 40.90 | 41.62 | 3,595,916 | +0.15(+0.36%) |
Dec 07, 2020 | 41.85 | 42.05 | 41.04 | 41.47 | 2,942,074 | -0.00(-0.01%) |
Dec 04, 2020 | 40.50 | 41.85 | 40.50 | 41.47 | 3,716,308 | +1.21(+3.02%) |
Dec 03, 2020 | 40.12 | 41.40 | 39.49 | 40.26 | 11,565,416 | +2.21(+5.81%) |
Dec 02, 2020 | 38.04 | 38.48 | 37.56 | 38.05 | 2,787,549 | -0.14(-0.37%) |
Dec 01, 2020 | 37.30 | 38.64 | 37.30 | 38.19 | 2,328,537 | +1.29(+3.51%) |
Nov 30, 2020 | 36.99 | 37.64 | 36.45 | 36.90 | 3,020,694 | +0.30(+0.81%) |
Nov 27, 2020 | 36.50 | 36.75 | 35.98 | 36.60 | 873,200 | +0.14(+0.38%) |
Nov 25, 2020 | 36.46 | 36.77 | 35.71 | 36.46 | 1,434,131 | -0.15(-0.42%) |
Nov 24, 2020 | 35.28 | 36.86 | 35.25 | 36.61 | 4,009,649 | +1.79(+5.14%) |
Nov 23, 2020 | 36.25 | 36.91 | 34.65 | 34.82 | 5,640,519 | -1.08(-3.00%) |
Nov 20, 2020 | 36.63 | 36.67 | 35.74 | 35.90 | 2,486,020 | -0.74(-2.02%) |
Nov 19, 2020 | 36.37 | 36.75 | 35.84 | 36.64 | 2,720,486 | +0.15(+0.41%) |
Nov 18, 2020 | 36.64 | 37.99 | 36.47 | 36.49 | 2,470,583 | -0.12(-0.34%) |
Nov 17, 2020 | 36.43 | 37.00 | 35.61 | 36.61 | 1,435,308 | -0.17(-0.45%) |
Nov 16, 2020 | 36.71 | 37.37 | 36.40 | 36.78 | 2,797,909 | +0.59(+1.63%) |
Nov 13, 2020 | 35.33 | 36.46 | 35.33 | 36.19 | 1,782,544 | +1.01(+2.86%) |
Nov 12, 2020 | 35.80 | 36.20 | 34.66 | 35.18 | 2,479,766 | -0.81(-2.24%) |
Nov 11, 2020 | 35.62 | 36.59 | 34.99 | 35.99 | 3,256,527 | +0.74(+2.09%) |
Nov 10, 2020 | 34.45 | 35.30 | 33.82 | 35.25 | 3,207,804 | +0.91(+2.64%) |
Nov 09, 2020 | 35.54 | 35.74 | 34.25 | 34.34 | 4,623,717 | +1.00(+3.01%) |
Nov 06, 2020 | 33.98 | 33.98 | 32.42 | 33.34 | 3,878,226 | -0.75(-2.20%) |
Nov 05, 2020 | 33.42 | 36.27 | 33.23 | 34.09 | 6,955,577 | +1.38(+4.21%) |
Nov 04, 2020 | 32.85 | 33.68 | 31.98 | 32.71 | 1,783,053 | +0.15(+0.46%) |
Nov 03, 2020 | 32.02 | 32.81 | 31.69 | 32.57 | 2,331,877 | +1.29(+4.12%) |
Nov 02, 2020 | 31.13 | 31.80 | 30.79 | 31.28 | 3,180,232 | +0.15(+0.48%) |
Oct 30, 2020 | 30.76 | 31.61 | 30.57 | 31.13 | 1,841,817 | +0.27(+0.86%) |
Oct 29, 2020 | 30.52 | 31.37 | 30.21 | 30.86 | 1,971,496 | +0.29(+0.96%) |
Oct 28, 2020 | 30.86 | 31.68 | 30.44 | 30.57 | 3,423,583 | -1.94(-5.96%) |
Oct 27, 2020 | 32.71 | 33.30 | 32.43 | 32.50 | 2,492,615 | -0.09(-0.29%) |
Oct 26, 2020 | 32.65 | 32.74 | 31.86 | 32.60 | 3,875,566 | -0.38(-1.15%) |
Oct 23, 2020 | 33.40 | 33.47 | 32.70 | 32.98 | 1,345,654 | -0.20(-0.61%) |
Oct 22, 2020 | 33.15 | 33.59 | 32.60 | 33.18 | 2,535,185 | +0.18(+0.54%) |
Oct 21, 2020 | 33.89 | 34.27 | 32.86 | 33.00 | 2,296,368 | -0.95(-2.81%) |
Oct 20, 2020 | 33.41 | 35.23 | 33.28 | 33.96 | 3,403,879 | +0.74(+2.23%) |
Oct 19, 2020 | 33.41 | 34.13 | 33.04 | 33.22 | 2,436,626 | +0.01(+0.03%) |
Oct 16, 2020 | 33.72 | 34.21 | 32.76 | 33.21 | 2,395,809 | -0.66(-1.94%) |
Oct 15, 2020 | 32.86 | 34.20 | 32.86 | 33.86 | 2,741,547 | +0.59(+1.77%) |
Oct 14, 2020 | 32.65 | 33.97 | 32.65 | 33.27 | 2,773,751 | +0.52(+1.57%) |
Oct 13, 2020 | 33.04 | 33.54 | 32.74 | 32.76 | 2,013,766 | -0.46(-1.39%) |
Oct 12, 2020 | 33.05 | 33.41 | 32.63 | 33.22 | 1,915,771 | +0.27(+0.83%) |
Oct 09, 2020 | 33.39 | 33.83 | 32.65 | 32.95 | 3,147,571 | -0.22(-0.66%) |
Oct 08, 2020 | 33.33 | 33.96 | 32.69 | 33.17 | 2,113,903 | +0.26(+0.79%) |
Oct 07, 2020 | 33.41 | 34.39 | 31.49 | 32.91 | 8,258,011 | -0.04(-0.12%) |
Oct 06, 2020 | 32.77 | 33.54 | 32.21 | 32.95 | 6,406,953 | +0.62(+1.90%) |
Oct 05, 2020 | 30.97 | 33.20 | 30.94 | 32.33 | 7,258,647 | +2.50(+8.37%) |
Oct 02, 2020 | 28.87 | 30.17 | 28.82 | 29.83 | 3,213,784 | +0.37(+1.27%) |
Oct 01, 2020 | 29.56 | 29.85 | 29.03 | 29.46 | 2,299,057 | +0.18(+0.61%) |
Sep 30, 2020 | 29.72 | 30.42 | 29.05 | 29.28 | 3,133,351 | -0.44(-1.48%) |
Sep 29, 2020 | 29.94 | 30.26 | 29.56 | 29.72 | 1,868,733 | -0.12(-0.39%) |
Sep 28, 2020 | 29.73 | 30.40 | 29.57 | 29.84 | 2,002,614 | +0.72(+2.47%) |
Sep 25, 2020 | 28.19 | 29.40 | 28.15 | 29.12 | 1,946,486 | +0.67(+2.37%) |
Sep 24, 2020 | 28.80 | 29.15 | 27.89 | 28.44 | 2,400,542 | -0.28(-0.96%) |
Sep 23, 2020 | 29.38 | 29.81 | 28.64 | 28.72 | 2,531,820 | -0.24(-0.84%) |
Sep 22, 2020 | 29.34 | 29.46 | 28.24 | 28.96 | 2,745,815 | -0.02(-0.07%) |
Sep 21, 2020 | 29.05 | 29.40 | 27.68 | 28.98 | 5,719,214 | -1.00(-3.33%) |
Sep 18, 2020 | 31.13 | 31.39 | 29.87 | 29.98 | 6,917,660 | -1.26(-4.04%) |
Sep 17, 2020 | 30.97 | 31.69 | 30.47 | 31.24 | 4,108,072 | -0.77(-2.42%) |
Sep 16, 2020 | 31.15 | 32.65 | 31.12 | 32.02 | 6,448,060 | +1.08(+3.48%) |
Sep 15, 2020 | 30.46 | 31.22 | 29.76 | 30.94 | 4,323,238 | +0.77(+2.57%) |
Sep 14, 2020 | 30.60 | 31.45 | 29.82 | 30.17 | 2,352,409 | -0.14(-0.46%) |
Sep 11, 2020 | 30.05 | 30.49 | 29.72 | 30.31 | 2,311,958 | +0.56(+1.90%) |
Sep 10, 2020 | 30.59 | 30.75 | 29.74 | 29.74 | 2,658,908 | -0.54(-1.78%) |
Sep 09, 2020 | 30.09 | 30.47 | 29.82 | 30.28 | 4,012,477 | +0.71(+2.40%) |
Sep 08, 2020 | 29.65 | 30.18 | 28.77 | 29.57 | 2,301,150 | -0.68(-2.24%) |
Sep 04, 2020 | 30.32 | 30.63 | 29.43 | 30.25 | 2,877,515 | +0.04(+0.13%) |
Sep 03, 2020 | 31.19 | 31.43 | 29.64 | 30.21 | 2,664,905 | -1.20(-3.82%) |
Sep 02, 2020 | 31.45 | 31.73 | 30.73 | 31.41 | 2,290,747 | +0.19(+0.61%) |
Sep 01, 2020 | 30.54 | 31.28 | 29.87 | 31.22 | 1,812,820 | +0.70(+2.28%) |
Aug 31, 2020 | 31.16 | 31.33 | 30.17 | 30.53 | 2,375,144 | -0.70(-2.24%) |
Aug 28, 2020 | 30.78 | 31.31 | 30.56 | 31.23 | 2,739,884 | +0.65(+2.14%) |
Aug 27, 2020 | 30.12 | 31.07 | 29.98 | 30.57 | 3,857,587 | +0.71(+2.36%) |
Aug 26, 2020 | 29.40 | 30.02 | 29.14 | 29.87 | 2,002,484 | +0.47(+1.60%) |
Aug 25, 2020 | 29.77 | 29.92 | 29.21 | 29.40 | 1,737,646 | -0.35(-1.19%) |
Aug 24, 2020 | 29.53 | 30.02 | 29.50 | 29.75 | 3,258,505 | +0.51(+1.75%) |
Aug 21, 2020 | 28.75 | 29.53 | 28.69 | 29.24 | 2,215,386 | +0.47(+1.64%) |
Aug 20, 2020 | 28.57 | 29.11 | 28.41 | 28.77 | 2,182,262 | -0.16(-0.55%) |
Aug 19, 2020 | 28.71 | 29.87 | 28.58 | 28.93 | 4,818,028 | +0.93(+3.31%) |
Aug 18, 2020 | 28.53 | 28.83 | 27.89 | 28.00 | 2,852,553 | -0.60(-2.10%) |
Aug 17, 2020 | 28.76 | 29.22 | 28.20 | 28.60 | 2,751,080 | -0.09(-0.31%) |
Aug 14, 2020 | 29.66 | 29.67 | 28.51 | 28.69 | 3,250,794 | -1.05(-3.52%) |
Aug 13, 2020 | 29.60 | 30.05 | 29.23 | 29.74 | 3,750,074 | -0.15(-0.49%) |
Aug 12, 2020 | 29.37 | 30.12 | 29.34 | 29.89 | 4,534,648 | +0.83(+2.87%) |
Aug 11, 2020 | 28.55 | 29.47 | 28.55 | 29.05 | 5,599,843 | +0.79(+2.79%) |
Aug 10, 2020 | 28.27 | 28.72 | 27.85 | 28.26 | 3,103,622 | +0.28(+1.01%) |
Aug 07, 2020 | 26.61 | 28.08 | 26.59 | 27.98 | 4,636,639 | +1.40(+5.27%) |
Aug 06, 2020 | 26.49 | 26.92 | 26.28 | 26.58 | 2,463,904 | -0.04(-0.16%) |
Aug 05, 2020 | 27.25 | 27.39 | 26.34 | 26.62 | 2,497,852 | -0.26(-0.97%) |
Aug 04, 2020 | 26.36 | 27.23 | 26.16 | 26.88 | 4,520,564 | +0.51(+1.93%) |
Aug 03, 2020 | 26.23 | 26.79 | 25.51 | 26.37 | 5,118,944 | +0.43(+1.64%) |
Jul 31, 2020 | 29.19 | 29.52 | 24.97 | 25.95 | 21,226,012 | -4.01(-13.39%) |
Jul 30, 2020 | 28.69 | 30.16 | 28.45 | 29.96 | 8,201,401 | +0.88(+3.02%) |
Jul 29, 2020 | 28.06 | 29.12 | 27.95 | 29.08 | 5,625,484 | +1.50(+5.44%) |
Jul 28, 2020 | 28.70 | 28.78 | 27.55 | 27.58 | 4,055,853 | -1.23(-4.26%) |
Jul 27, 2020 | 27.44 | 28.92 | 27.36 | 28.81 | 2,939,206 | +1.40(+5.10%) |
Jul 24, 2020 | 27.51 | 27.87 | 27.05 | 27.41 | 1,824,180 | -0.26(-0.94%) |
Jul 23, 2020 | 28.12 | 28.18 | 27.35 | 27.67 | 2,556,209 | -0.53(-1.89%) |
Jul 22, 2020 | 28.32 | 28.68 | 28.19 | 28.20 | 1,869,193 | -0.33(-1.14%) |
Jul 21, 2020 | 27.94 | 28.69 | 27.94 | 28.53 | 2,231,525 | +0.50(+1.78%) |
Jul 20, 2020 | 28.13 | 28.30 | 27.88 | 28.03 | 1,924,517 | -0.17(-0.60%) |
Jul 17, 2020 | 27.88 | 28.36 | 27.69 | 28.20 | 3,018,326 | +0.47(+1.70%) |
Jul 16, 2020 | 27.73 | 28.02 | 27.44 | 27.73 | 1,960,344 | -0.00(-0.01%) |
Jul 15, 2020 | 27.86 | 28.16 | 27.26 | 27.73 | 2,343,353 | +0.51(+1.87%) |
Jul 14, 2020 | 26.40 | 27.30 | 26.19 | 27.22 | 1,755,269 | +0.84(+3.17%) |
Jul 13, 2020 | 27.43 | 27.51 | 26.29 | 26.39 | 2,585,877 | -0.75(-2.75%) |
Jul 10, 2020 | 26.09 | 27.16 | 26.09 | 27.13 | 2,038,143 | +1.06(+4.07%) |
Jul 09, 2020 | 27.35 | 27.51 | 25.82 | 26.07 | 3,329,266 | -1.30(-4.76%) |
Jul 08, 2020 | 27.49 | 27.80 | 27.18 | 27.37 | 4,718,922 | +0.34(+1.24%) |
Jul 07, 2020 | 26.79 | 27.57 | 26.68 | 27.04 | 3,529,351 | -0.07(-0.24%) |
Jul 06, 2020 | 27.06 | 27.38 | 26.83 | 27.10 | 2,295,792 | +0.66(+2.51%) |
Jul 02, 2020 | 26.88 | 27.22 | 26.15 | 26.44 | 2,186,761 | -0.03(-0.12%) |
Jul 01, 2020 | 27.39 | 27.49 | 26.35 | 26.47 | 2,697,595 | -0.25(-0.92%) |
Jun 30, 2020 | 26.01 | 26.82 | 25.85 | 26.72 | 2,668,198 | +0.67(+2.59%) |
Jun 29, 2020 | 25.59 | 26.07 | 25.35 | 26.04 | 1,789,622 | +0.81(+3.21%) |
Jun 26, 2020 | 26.09 | 26.10 | 24.80 | 25.23 | 5,757,054 | -0.94(-3.61%) |
Jun 25, 2020 | 25.91 | 26.24 | 25.59 | 26.18 | 1,612,455 | +0.06(+0.24%) |
Jun 24, 2020 | 26.86 | 27.03 | 26.03 | 26.12 | 2,269,082 | -1.07(-3.94%) |
Jun 23, 2020 | 28.20 | 28.27 | 27.11 | 27.19 | 3,667,354 | -0.82(-2.94%) |
Jun 22, 2020 | 27.32 | 28.19 | 27.01 | 28.01 | 4,128,685 | +0.63(+2.29%) |
Jun 19, 2020 | 28.13 | 28.30 | 26.98 | 27.38 | 4,049,397 | -0.45(-1.63%) |
Jun 18, 2020 | 27.55 | 28.01 | 27.35 | 27.84 | 2,572,123 | +0.07(+0.26%) |
Jun 17, 2020 | 27.35 | 28.26 | 27.28 | 27.77 | 4,710,343 | +0.54(+1.99%) |
Jun 16, 2020 | 27.95 | 27.99 | 26.40 | 27.22 | 3,830,605 | +0.39(+1.44%) |
Jun 15, 2020 | 24.90 | 26.88 | 24.79 | 26.83 | 3,211,910 | +0.95(+3.67%) |
Jun 12, 2020 | 26.89 | 27.03 | 25.32 | 25.88 | 3,224,771 | +0.44(+1.71%) |
Jun 11, 2020 | 26.11 | 26.42 | 24.94 | 25.45 | 4,227,909 | -2.52(-9.03%) |
Jun 10, 2020 | 27.28 | 28.51 | 26.59 | 27.97 | 3,880,056 | +0.52(+1.89%) |
Jun 09, 2020 | 27.98 | 28.19 | 27.42 | 27.45 | 5,582,816 | -1.24(-4.33%) |
Jun 08, 2020 | 29.56 | 29.72 | 28.53 | 28.70 | 4,388,742 | -0.20(-0.71%) |
Jun 05, 2020 | 29.43 | 30.39 | 28.70 | 28.90 | 3,727,006 | +0.67(+2.39%) |
Jun 04, 2020 | 28.01 | 28.53 | 27.76 | 28.23 | 3,281,075 | +0.14(+0.50%) |
Jun 03, 2020 | 27.96 | 28.58 | 27.84 | 28.08 | 3,527,974 | +0.77(+2.82%) |
Jun 02, 2020 | 27.38 | 27.72 | 27.03 | 27.31 | 2,221,958 | +0.19(+0.69%) |