Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.55 | 52.72 | 51.69 | 52.51 | 7,250,544 | -0.31(-0.58%) |
May 27, 2021 | 52.30 | 52.98 | 51.95 | 52.81 | 17,616,762 | +1.29(+2.51%) |
May 26, 2021 | 51.55 | 51.83 | 50.88 | 51.52 | 5,619,210 | +0.48(+0.93%) |
May 25, 2021 | 52.17 | 52.67 | 50.99 | 51.04 | 4,765,751 | -0.98(-1.88%) |
May 24, 2021 | 52.04 | 52.33 | 51.59 | 52.02 | 3,860,398 | +0.28(+0.54%) |
May 21, 2021 | 51.55 | 52.20 | 51.35 | 51.74 | 4,836,270 | +0.53(+1.03%) |
May 20, 2021 | 51.27 | 51.55 | 50.46 | 51.21 | 5,398,379 | -0.10(-0.20%) |
May 19, 2021 | 51.49 | 51.62 | 50.58 | 51.32 | 12,209,575 | -0.69(-1.32%) |
May 18, 2021 | 52.74 | 53.28 | 51.97 | 52.00 | 5,912,400 | -0.71(-1.34%) |
May 17, 2021 | 52.26 | 52.82 | 52.05 | 52.71 | 6,067,409 | +0.32(+0.62%) |
May 14, 2021 | 51.83 | 52.53 | 51.48 | 52.39 | 4,976,681 | +0.91(+1.77%) |
May 13, 2021 | 49.93 | 51.82 | 49.88 | 51.48 | 5,767,664 | +1.20(+2.38%) |
May 12, 2021 | 51.55 | 51.81 | 50.14 | 50.28 | 6,247,489 | -0.74(-1.45%) |
May 11, 2021 | 51.11 | 51.97 | 50.68 | 51.02 | 5,957,958 | -0.34(-0.66%) |
May 10, 2021 | 51.93 | 52.38 | 51.35 | 51.36 | 5,367,748 | -0.57(-1.10%) |
May 07, 2021 | 50.54 | 52.01 | 50.38 | 51.93 | 4,655,321 | +0.44(+0.85%) |
May 06, 2021 | 51.45 | 51.54 | 50.53 | 51.49 | 4,872,224 | +0.38(+0.74%) |
May 05, 2021 | 50.99 | 51.36 | 50.19 | 51.11 | 5,986,208 | +0.51(+1.00%) |
May 04, 2021 | 49.58 | 50.72 | 49.15 | 50.61 | 9,811,125 | +0.68(+1.37%) |
May 03, 2021 | 50.62 | 50.79 | 49.78 | 49.92 | 5,056,180 | -0.10(-0.20%) |
Apr 30, 2021 | 50.19 | 50.62 | 49.80 | 50.03 | 6,738,636 | -0.52(-1.03%) |
Apr 29, 2021 | 50.31 | 50.78 | 50.15 | 50.55 | 5,988,302 | +0.84(+1.68%) |
Apr 28, 2021 | 49.37 | 49.96 | 49.28 | 49.71 | 5,386,890 | +0.54(+1.10%) |
Apr 27, 2021 | 48.78 | 49.28 | 48.61 | 49.17 | 5,738,927 | +0.49(+1.00%) |
Apr 26, 2021 | 48.94 | 49.47 | 48.63 | 48.68 | 5,163,135 | +0.08(+0.17%) |
Apr 23, 2021 | 47.04 | 48.88 | 46.95 | 48.60 | 7,660,904 | +1.48(+3.15%) |
Apr 22, 2021 | 47.84 | 47.92 | 47.09 | 47.12 | 7,666,740 | -0.77(-1.60%) |
Apr 21, 2021 | 46.69 | 47.91 | 46.53 | 47.88 | 7,206,425 | +0.86(+1.83%) |
Apr 20, 2021 | 48.02 | 48.18 | 46.80 | 47.02 | 8,281,649 | -1.39(-2.87%) |
Apr 19, 2021 | 49.06 | 49.06 | 48.31 | 48.41 | 5,759,376 | -0.37(-0.76%) |
Apr 16, 2021 | 48.75 | 49.00 | 48.15 | 48.79 | 6,952,753 | +0.52(+1.08%) |
Apr 15, 2021 | 49.73 | 49.86 | 47.67 | 48.26 | 10,941,407 | -2.08(-4.14%) |
Apr 14, 2021 | 49.44 | 50.88 | 49.44 | 50.35 | 5,711,572 | +0.60(+1.20%) |
Apr 13, 2021 | 50.33 | 50.42 | 49.33 | 49.75 | 5,208,843 | -1.02(-2.01%) |
Apr 12, 2021 | 50.70 | 50.96 | 50.48 | 50.77 | 4,979,754 | +0.14(+0.28%) |
Apr 09, 2021 | 50.36 | 50.84 | 50.19 | 50.62 | 5,035,541 | +0.65(+1.30%) |
Apr 08, 2021 | 49.67 | 50.11 | 48.98 | 49.98 | 5,363,563 | -0.15(-0.30%) |
Apr 07, 2021 | 50.07 | 50.33 | 49.63 | 50.13 | 3,847,033 | +0.25(+0.51%) |
Apr 06, 2021 | 49.74 | 50.07 | 49.36 | 49.87 | 3,982,510 | -0.02(-0.03%) |
Apr 05, 2021 | 50.36 | 50.72 | 49.57 | 49.89 | 5,769,369 | +0.08(+0.17%) |
Apr 01, 2021 | 49.17 | 49.81 | 49.01 | 49.81 | 5,518,193 | +0.62(+1.25%) |
Mar 31, 2021 | 49.44 | 49.78 | 49.03 | 49.19 | 7,232,391 | -0.39(-0.78%) |
Mar 30, 2021 | 48.82 | 49.81 | 48.78 | 49.58 | 6,138,969 | +1.24(+2.57%) |
Mar 29, 2021 | 49.29 | 49.38 | 48.09 | 48.34 | 6,758,802 | -1.72(-3.44%) |
Mar 26, 2021 | 49.43 | 50.22 | 49.16 | 50.06 | 11,790,302 | +1.57(+3.24%) |
Mar 25, 2021 | 47.19 | 48.64 | 46.63 | 48.49 | 8,307,782 | +1.41(+2.99%) |
Mar 24, 2021 | 47.88 | 48.33 | 47.07 | 47.08 | 8,727,088 | -0.22(-0.46%) |
Mar 23, 2021 | 48.00 | 48.45 | 47.20 | 47.30 | 6,279,543 | -1.17(-2.42%) |
Mar 22, 2021 | 48.80 | 48.98 | 48.09 | 48.47 | 6,342,762 | -0.90(-1.83%) |
Mar 19, 2021 | 49.13 | 49.98 | 48.14 | 49.38 | 17,219,814 | -0.67(-1.33%) |
Mar 18, 2021 | 50.17 | 51.38 | 49.81 | 50.04 | 7,418,345 | +0.63(+1.28%) |
Mar 17, 2021 | 49.69 | 50.08 | 48.85 | 49.41 | 6,415,675 | +0.29(+0.58%) |
Mar 16, 2021 | 48.82 | 49.49 | 48.34 | 49.12 | 6,621,518 | -1.05(-2.08%) |
Mar 15, 2021 | 50.49 | 50.61 | 49.47 | 50.17 | 7,393,741 | -0.37(-0.73%) |
Mar 12, 2021 | 50.61 | 50.84 | 50.08 | 50.54 | 5,202,472 | +0.85(+1.71%) |
Mar 11, 2021 | 49.17 | 49.87 | 48.81 | 49.69 | 10,847,913 | +0.09(+0.19%) |
Mar 10, 2021 | 49.11 | 49.99 | 48.99 | 49.60 | 8,256,176 | +0.46(+0.94%) |
Mar 09, 2021 | 49.61 | 49.99 | 48.52 | 49.13 | 6,884,494 | -1.23(-2.45%) |
Mar 08, 2021 | 50.25 | 51.16 | 49.75 | 50.36 | 8,101,295 | +0.84(+1.69%) |
Mar 05, 2021 | 49.78 | 49.95 | 47.93 | 49.53 | 7,290,171 | +1.13(+2.34%) |
Mar 04, 2021 | 49.19 | 49.60 | 47.48 | 48.40 | 7,043,259 | -0.94(-1.90%) |
Mar 03, 2021 | 49.34 | 50.29 | 49.22 | 49.33 | 7,325,612 | +0.19(+0.39%) |
Mar 02, 2021 | 49.28 | 49.79 | 49.06 | 49.14 | 6,031,690 | -0.46(-0.94%) |
Mar 01, 2021 | 49.14 | 50.00 | 48.97 | 49.60 | 5,632,768 | +1.56(+3.25%) |
Feb 26, 2021 | 49.12 | 49.44 | 47.96 | 48.04 | 12,849,504 | -1.41(-2.85%) |
Feb 25, 2021 | 51.45 | 51.67 | 49.28 | 49.45 | 6,847,787 | -1.30(-2.56%) |
Feb 24, 2021 | 49.76 | 51.28 | 49.69 | 50.75 | 9,220,134 | +1.21(+2.45%) |
Feb 23, 2021 | 50.44 | 50.52 | 48.96 | 49.54 | 8,762,869 | -0.29(-0.58%) |
Feb 22, 2021 | 48.50 | 49.99 | 48.48 | 49.82 | 10,654,986 | +1.26(+2.59%) |
Feb 19, 2021 | 47.44 | 48.72 | 47.28 | 48.57 | 7,620,001 | +1.48(+3.13%) |
Feb 18, 2021 | 46.61 | 47.18 | 46.41 | 47.09 | 6,338,259 | +0.15(+0.32%) |
Feb 17, 2021 | 46.44 | 47.24 | 46.44 | 46.94 | 4,997,366 | +0.00(+0.00%) |
Feb 16, 2021 | 46.03 | 47.24 | 45.76 | 46.94 | 7,375,667 | +1.38(+3.04%) |
Feb 12, 2021 | 44.37 | 45.64 | 44.27 | 45.56 | 5,400,465 | +1.04(+2.33%) |
Feb 11, 2021 | 44.95 | 45.32 | 44.05 | 44.52 | 4,231,985 | -0.40(-0.90%) |
Feb 10, 2021 | 44.89 | 45.54 | 44.66 | 44.92 | 5,410,645 | +0.28(+0.64%) |
Feb 09, 2021 | 44.10 | 44.74 | 43.89 | 44.64 | 4,247,010 | +0.33(+0.76%) |
Feb 08, 2021 | 44.25 | 44.39 | 43.89 | 44.30 | 7,057,611 | +0.23(+0.53%) |
Feb 05, 2021 | 45.04 | 45.17 | 44.00 | 44.07 | 6,210,564 | -0.57(-1.27%) |
Feb 04, 2021 | 43.35 | 44.83 | 43.27 | 44.64 | 6,080,663 | +1.55(+3.59%) |
Feb 03, 2021 | 41.64 | 43.19 | 41.57 | 43.09 | 7,294,218 | +1.10(+2.61%) |
Feb 02, 2021 | 41.03 | 42.32 | 40.85 | 42.00 | 5,825,765 | +1.53(+3.78%) |
Feb 01, 2021 | 40.41 | 40.57 | 39.90 | 40.46 | 6,489,457 | +0.33(+0.83%) |
Jan 29, 2021 | 40.88 | 41.49 | 39.89 | 40.13 | 8,333,717 | -0.98(-2.38%) |
Jan 28, 2021 | 41.05 | 41.71 | 40.66 | 41.11 | 6,380,987 | +0.64(+1.57%) |
Jan 27, 2021 | 41.16 | 41.42 | 40.36 | 40.47 | 6,790,611 | -1.55(-3.68%) |
Jan 26, 2021 | 43.16 | 43.24 | 42.01 | 42.02 | 4,331,725 | -0.68(-1.59%) |
Jan 25, 2021 | 42.66 | 42.88 | 41.83 | 42.70 | 6,290,566 | -0.11(-0.25%) |
Jan 22, 2021 | 42.00 | 43.00 | 41.93 | 42.81 | 4,941,191 | +0.09(+0.22%) |
Jan 21, 2021 | 42.91 | 43.89 | 42.42 | 42.71 | 7,221,223 | -0.47(-1.08%) |
Jan 20, 2021 | 43.48 | 43.49 | 42.84 | 43.18 | 7,871,348 | -0.43(-1.00%) |
Jan 19, 2021 | 43.74 | 43.83 | 43.17 | 43.62 | 7,896,124 | +0.15(+0.35%) |
Jan 15, 2021 | 43.65 | 43.99 | 42.99 | 43.47 | 5,860,730 | -0.98(-2.20%) |
Jan 14, 2021 | 43.84 | 44.73 | 43.75 | 44.45 | 7,433,438 | +0.89(+2.04%) |
Jan 13, 2021 | 43.44 | 43.73 | 42.78 | 43.56 | 5,715,996 | -0.14(-0.33%) |
Jan 12, 2021 | 43.02 | 43.89 | 42.66 | 43.70 | 5,665,411 | +1.10(+2.57%) |
Jan 11, 2021 | 41.92 | 42.65 | 41.51 | 42.61 | 5,988,563 | +0.24(+0.57%) |
Jan 08, 2021 | 43.02 | 43.02 | 41.71 | 42.36 | 5,623,044 | -0.70(-1.63%) |
Jan 07, 2021 | 41.82 | 43.23 | 41.80 | 43.07 | 9,790,111 | +1.25(+2.98%) |
Jan 06, 2021 | 41.15 | 42.72 | 40.69 | 41.82 | 15,441,367 | +2.09(+5.26%) |
Jan 05, 2021 | 39.54 | 40.11 | 39.07 | 39.73 | 8,147,043 | +0.27(+0.68%) |
Jan 04, 2021 | 40.36 | 40.45 | 39.07 | 39.46 | 7,550,113 | -0.63(-1.56%) |
Dec 31, 2020 | 40.09 | 40.09 | 40.09 | 3,504,397 | +0.47(+1.18%) | |
Dec 30, 2020 | 39.28 | 39.74 | 39.17 | 39.62 | 3,504,397 | +0.54(+1.39%) |
Dec 29, 2020 | 39.77 | 39.86 | 38.96 | 39.08 | 3,337,970 | -0.68(-1.70%) |
Dec 28, 2020 | 39.58 | 40.01 | 39.33 | 39.75 | 4,223,630 | +0.45(+1.15%) |
Dec 24, 2020 | 39.73 | 39.73 | 39.06 | 39.30 | 2,721,433 | -0.25(-0.63%) |
Dec 23, 2020 | 38.98 | 39.79 | 38.73 | 39.55 | 6,177,749 | +1.05(+2.74%) |
Dec 22, 2020 | 39.03 | 39.11 | 38.44 | 38.50 | 5,412,453 | -0.24(-0.63%) |
Dec 21, 2020 | 38.55 | 39.00 | 38.01 | 38.74 | 8,238,606 | +0.35(+0.92%) |
Dec 18, 2020 | 39.30 | 39.39 | 38.11 | 38.39 | 12,545,112 | -1.00(-2.55%) |
Dec 17, 2020 | 39.40 | 39.54 | 38.73 | 39.39 | 9,319,379 | -0.11(-0.28%) |
Dec 16, 2020 | 39.08 | 39.54 | 38.81 | 39.50 | 8,658,536 | +0.43(+1.09%) |
Dec 15, 2020 | 38.70 | 39.26 | 38.24 | 39.08 | 6,110,502 | +0.68(+1.76%) |
Dec 14, 2020 | 39.88 | 39.88 | 38.30 | 38.40 | 7,415,767 | -0.92(-2.34%) |
Dec 11, 2020 | 39.43 | 39.57 | 39.05 | 39.32 | 5,383,923 | -0.79(-1.96%) |
Dec 10, 2020 | 39.47 | 40.26 | 39.36 | 40.11 | 10,092,693 | +0.06(+0.15%) |
Dec 09, 2020 | 40.31 | 40.41 | 39.80 | 40.05 | 6,623,522 | +0.14(+0.36%) |
Dec 08, 2020 | 39.80 | 40.20 | 39.49 | 39.90 | 4,539,801 | -0.13(-0.31%) |
Dec 07, 2020 | 39.87 | 40.26 | 39.43 | 40.03 | 4,612,630 | -0.31(-0.77%) |
Dec 04, 2020 | 39.85 | 40.40 | 39.65 | 40.34 | 5,824,982 | +0.69(+1.73%) |
Dec 03, 2020 | 39.85 | 39.96 | 39.27 | 39.65 | 5,717,808 | -0.13(-0.32%) |
Dec 02, 2020 | 39.43 | 39.91 | 39.17 | 39.78 | 5,997,016 | +0.03(+0.08%) |
Dec 01, 2020 | 40.02 | 40.36 | 39.56 | 39.75 | 7,484,651 | +0.92(+2.37%) |
Nov 30, 2020 | 40.30 | 40.56 | 38.78 | 38.83 | 8,190,290 | -1.74(-4.29%) |
Nov 27, 2020 | 40.66 | 41.01 | 40.29 | 40.57 | 3,465,338 | -0.01(-0.02%) |
Nov 25, 2020 | 40.46 | 40.82 | 39.85 | 40.57 | 4,794,610 | -0.38(-0.94%) |
Nov 24, 2020 | 40.23 | 41.11 | 40.15 | 40.96 | 7,876,128 | +1.66(+4.24%) |
Nov 23, 2020 | 39.31 | 39.51 | 38.85 | 39.29 | 5,599,021 | +0.64(+1.67%) |
Nov 20, 2020 | 39.08 | 39.22 | 38.53 | 38.65 | 7,196,220 | -0.58(-1.47%) |
Nov 19, 2020 | 39.06 | 39.34 | 38.60 | 39.23 | 7,605,190 | -0.46(-1.16%) |
Nov 18, 2020 | 40.42 | 40.88 | 39.68 | 39.69 | 6,374,511 | -0.60(-1.49%) |
Nov 17, 2020 | 39.83 | 40.41 | 39.37 | 40.29 | 6,151,276 | -0.33(-0.82%) |
Nov 16, 2020 | 40.98 | 41.11 | 40.21 | 40.62 | 7,124,135 | +1.15(+2.92%) |
Nov 13, 2020 | 38.90 | 39.85 | 38.89 | 39.47 | 5,724,909 | +0.72(+1.86%) |
Nov 12, 2020 | 39.54 | 39.84 | 38.16 | 38.75 | 5,503,877 | -1.71(-4.22%) |
Nov 11, 2020 | 40.77 | 40.84 | 39.70 | 40.46 | 6,971,324 | -0.18(-0.45%) |
Nov 10, 2020 | 39.31 | 40.87 | 38.93 | 40.64 | 7,577,424 | +0.43(+1.07%) |
Nov 09, 2020 | 39.79 | 41.20 | 39.28 | 40.21 | 12,642,238 | +4.58(+12.86%) |
Nov 06, 2020 | 37.46 | 37.46 | 35.47 | 35.63 | 5,904,032 | -1.61(-4.32%) |
Nov 05, 2020 | 35.38 | 37.47 | 35.35 | 37.23 | 7,972,079 | +1.86(+5.27%) |
Nov 04, 2020 | 35.85 | 36.36 | 34.79 | 35.37 | 6,286,201 | -1.72(-4.65%) |
Nov 03, 2020 | 37.07 | 37.44 | 36.62 | 37.09 | 7,013,533 | +1.06(+2.94%) |
Nov 02, 2020 | 35.43 | 36.27 | 34.88 | 36.03 | 7,817,139 | +1.13(+3.23%) |
Oct 30, 2020 | 34.56 | 34.95 | 34.16 | 34.90 | 6,534,426 | +0.22(+0.65%) |
Oct 29, 2020 | 33.80 | 34.90 | 33.19 | 34.68 | 5,332,293 | +0.60(+1.78%) |
Oct 28, 2020 | 33.61 | 34.61 | 33.58 | 34.08 | 8,654,851 | -0.51(-1.46%) |
Oct 27, 2020 | 35.45 | 35.57 | 34.56 | 34.58 | 4,856,412 | -1.08(-3.02%) |
Oct 26, 2020 | 35.74 | 35.89 | 35.24 | 35.66 | 5,878,277 | -0.75(-2.07%) |
Oct 23, 2020 | 36.37 | 36.79 | 35.77 | 36.41 | 4,264,814 | +0.41(+1.13%) |
Oct 22, 2020 | 34.64 | 36.07 | 34.61 | 36.01 | 4,701,676 | +1.28(+3.70%) |
Oct 21, 2020 | 34.57 | 34.96 | 34.43 | 34.72 | 6,878,663 | -0.16(-0.45%) |
Oct 20, 2020 | 34.82 | 35.80 | 34.77 | 34.88 | 5,196,752 | +0.43(+1.25%) |
Oct 19, 2020 | 34.66 | 35.08 | 34.29 | 34.45 | 4,318,391 | -0.07(-0.19%) |
Oct 16, 2020 | 34.87 | 34.97 | 33.93 | 34.51 | 5,670,048 | -0.38(-1.09%) |
Oct 15, 2020 | 35.61 | 35.63 | 33.98 | 34.90 | 7,457,800 | -0.10(-0.28%) |
Oct 14, 2020 | 35.51 | 35.72 | 34.89 | 35.00 | 7,701,856 | -0.31(-0.87%) |
Oct 13, 2020 | 35.72 | 35.92 | 35.12 | 35.30 | 6,258,709 | -0.71(-1.98%) |
Oct 12, 2020 | 35.66 | 36.15 | 35.49 | 36.01 | 6,335,251 | +0.21(+0.58%) |
Oct 09, 2020 | 35.93 | 36.01 | 35.22 | 35.81 | 7,159,873 | +0.12(+0.35%) |
Oct 08, 2020 | 35.11 | 35.77 | 34.85 | 35.68 | 5,905,176 | +0.85(+2.45%) |
Oct 07, 2020 | 34.33 | 35.37 | 34.33 | 34.83 | 7,329,254 | +1.00(+2.96%) |
Oct 06, 2020 | 34.50 | 35.36 | 33.69 | 33.83 | 7,054,324 | -0.35(-1.02%) |
Oct 05, 2020 | 33.50 | 34.31 | 33.49 | 34.18 | 6,391,698 | +1.04(+3.15%) |
Oct 02, 2020 | 31.60 | 33.34 | 31.44 | 33.13 | 8,326,053 | +1.02(+3.17%) |
Oct 01, 2020 | 31.64 | 32.20 | 31.37 | 32.11 | 10,311,901 | +0.58(+1.84%) |
Sep 30, 2020 | 30.69 | 31.69 | 30.66 | 31.53 | 9,596,478 | +0.85(+2.78%) |
Sep 29, 2020 | 30.91 | 30.91 | 30.03 | 30.68 | 6,241,555 | -0.36(-1.15%) |
Sep 28, 2020 | 30.51 | 31.32 | 30.43 | 31.03 | 6,100,748 | +1.06(+3.54%) |
Sep 25, 2020 | 29.01 | 30.02 | 28.89 | 29.97 | 4,308,256 | +0.58(+1.97%) |
Sep 24, 2020 | 29.68 | 30.11 | 29.08 | 29.39 | 4,965,196 | +0.03(+0.11%) |
Sep 23, 2020 | 30.31 | 30.79 | 29.36 | 29.36 | 5,554,993 | -0.68(-2.26%) |
Sep 22, 2020 | 30.78 | 31.24 | 29.77 | 30.04 | 5,585,124 | -0.90(-2.92%) |
Sep 21, 2020 | 31.49 | 31.76 | 30.48 | 30.94 | 7,544,100 | -1.51(-4.65%) |
Sep 18, 2020 | 32.31 | 32.84 | 32.19 | 32.45 | 7,795,456 | -0.08(-0.25%) |
Sep 17, 2020 | 32.76 | 33.18 | 32.33 | 32.53 | 6,651,521 | -0.82(-2.46%) |
Sep 16, 2020 | 32.50 | 33.69 | 32.30 | 33.35 | 6,288,465 | +0.70(+2.13%) |
Sep 15, 2020 | 32.87 | 32.93 | 32.27 | 32.66 | 7,004,569 | -0.29(-0.88%) |
Sep 14, 2020 | 31.89 | 33.06 | 31.79 | 32.95 | 6,519,442 | +1.27(+4.00%) |
Sep 11, 2020 | 30.93 | 31.69 | 30.70 | 31.68 | 5,678,857 | +0.85(+2.74%) |
Sep 10, 2020 | 31.50 | 31.87 | 30.80 | 30.84 | 5,081,412 | -0.51(-1.64%) |
Sep 09, 2020 | 31.66 | 31.79 | 31.03 | 31.35 | 6,544,415 | -0.07(-0.21%) |
Sep 08, 2020 | 32.06 | 32.14 | 30.79 | 31.42 | 9,364,506 | -1.04(-3.19%) |
Sep 04, 2020 | 32.94 | 33.23 | 31.97 | 32.45 | 10,087,634 | +0.46(+1.42%) |
Sep 03, 2020 | 33.00 | 34.01 | 31.85 | 32.00 | 8,979,028 | -0.66(-2.03%) |
Sep 02, 2020 | 32.21 | 32.92 | 32.00 | 32.66 | 8,121,980 | +0.20(+0.61%) |
Sep 01, 2020 | 32.11 | 32.78 | 31.60 | 32.46 | 5,638,801 | +0.30(+0.93%) |
Aug 31, 2020 | 32.75 | 32.80 | 32.08 | 32.16 | 4,594,376 | -0.65(-1.97%) |
Aug 28, 2020 | 32.80 | 32.84 | 32.32 | 32.81 | 3,595,804 | +0.31(+0.97%) |
Aug 27, 2020 | 31.42 | 32.70 | 31.34 | 32.49 | 4,253,853 | +1.11(+3.54%) |
Aug 26, 2020 | 31.87 | 31.97 | 31.37 | 31.38 | 3,812,008 | -0.79(-2.45%) |
Aug 25, 2020 | 32.59 | 32.76 | 31.76 | 32.17 | 4,058,643 | +0.14(+0.44%) |
Aug 24, 2020 | 30.73 | 32.05 | 30.56 | 32.03 | 4,827,500 | +1.44(+4.71%) |
Aug 21, 2020 | 30.79 | 31.10 | 30.46 | 30.59 | 3,854,044 | -0.25(-0.81%) |
Aug 20, 2020 | 30.93 | 31.27 | 30.57 | 30.84 | 3,525,694 | -0.61(-1.95%) |
Aug 19, 2020 | 31.61 | 32.13 | 31.31 | 31.45 | 4,465,662 | +0.03(+0.11%) |
Aug 18, 2020 | 32.20 | 32.23 | 31.31 | 31.42 | 3,184,091 | -0.69(-2.14%) |
Aug 17, 2020 | 32.43 | 32.64 | 31.92 | 32.10 | 3,938,876 | -0.63(-1.92%) |
Aug 14, 2020 | 31.90 | 33.11 | 31.74 | 32.73 | 4,368,713 | +0.56(+1.75%) |
Aug 13, 2020 | 32.89 | 33.05 | 31.94 | 32.17 | 5,926,636 | -1.28(-3.82%) |
Aug 12, 2020 | 34.10 | 34.25 | 32.88 | 33.45 | 12,790,913 | +0.09(+0.27%) |
Aug 11, 2020 | 33.77 | 34.45 | 33.15 | 33.36 | 8,961,282 | +1.05(+3.25%) |
Aug 10, 2020 | 32.11 | 32.85 | 32.06 | 32.31 | 4,641,325 | +0.30(+0.92%) |
Aug 07, 2020 | 30.51 | 32.05 | 30.32 | 32.01 | 4,609,601 | +1.24(+4.02%) |
Aug 06, 2020 | 30.61 | 31.02 | 30.44 | 30.77 | 3,795,544 | -0.09(-0.29%) |
Aug 05, 2020 | 30.73 | 31.09 | 30.63 | 30.86 | 4,247,126 | +0.39(+1.29%) |
Aug 04, 2020 | 30.96 | 31.11 | 30.14 | 30.47 | 5,755,068 | -0.48(-1.56%) |
Aug 03, 2020 | 30.65 | 31.17 | 30.21 | 30.95 | 5,054,149 | +0.25(+0.83%) |
Jul 31, 2020 | 30.42 | 30.73 | 29.97 | 30.70 | 6,165,576 | +0.18(+0.59%) |
Jul 30, 2020 | 30.41 | 30.61 | 29.66 | 30.52 | 4,293,880 | -0.90(-2.87%) |
Jul 29, 2020 | 30.09 | 31.48 | 29.90 | 31.42 | 5,376,108 | +1.20(+3.99%) |
Jul 28, 2020 | 29.81 | 30.48 | 29.78 | 30.22 | 4,102,422 | +0.16(+0.55%) |
Jul 27, 2020 | 30.53 | 30.72 | 29.79 | 30.05 | 5,161,265 | -0.88(-2.84%) |
Jul 24, 2020 | 31.27 | 31.41 | 30.66 | 30.93 | 4,839,483 | -0.13(-0.42%) |
Jul 23, 2020 | 30.26 | 31.20 | 30.19 | 31.06 | 5,260,861 | +0.60(+1.96%) |
Jul 22, 2020 | 29.85 | 30.50 | 29.70 | 30.46 | 7,118,771 | -0.07(-0.21%) |
Jul 21, 2020 | 29.45 | 30.77 | 29.45 | 30.53 | 6,206,186 | +1.25(+4.28%) |
Jul 20, 2020 | 29.63 | 29.71 | 29.16 | 29.27 | 3,408,238 | -0.48(-1.60%) |
Jul 17, 2020 | 30.45 | 30.53 | 29.74 | 29.75 | 5,418,337 | -0.75(-2.47%) |
Jul 16, 2020 | 30.28 | 31.09 | 29.57 | 30.50 | 6,177,010 | +0.24(+0.79%) |
Jul 15, 2020 | 29.73 | 30.49 | 29.42 | 30.27 | 8,485,695 | +1.43(+4.97%) |
Jul 14, 2020 | 29.09 | 29.52 | 28.39 | 28.83 | 7,722,596 | -0.35(-1.21%) |
Jul 13, 2020 | 29.20 | 29.56 | 28.48 | 29.18 | 7,490,391 | +0.34(+1.16%) |
Jul 10, 2020 | 27.55 | 28.90 | 27.55 | 28.85 | 5,360,378 | +1.30(+4.73%) |
Jul 09, 2020 | 28.69 | 28.78 | 27.43 | 27.55 | 5,876,132 | -1.40(-4.84%) |
Jul 08, 2020 | 28.79 | 29.38 | 28.38 | 28.95 | 6,122,201 | +0.02(+0.06%) |
Jul 07, 2020 | 29.59 | 29.61 | 28.73 | 28.93 | 7,419,075 | -1.14(-3.79%) |
Jul 06, 2020 | 30.71 | 31.09 | 29.81 | 30.07 | 4,621,812 | +0.22(+0.74%) |
Jul 02, 2020 | 30.77 | 31.22 | 29.82 | 29.85 | 6,806,659 | +0.01(+0.03%) |
Jul 01, 2020 | 31.00 | 31.05 | 29.77 | 29.84 | 7,414,244 | -0.93(-3.04%) |
Jun 30, 2020 | 29.77 | 31.04 | 29.77 | 30.77 | 8,822,516 | +0.66(+2.20%) |
Jun 29, 2020 | 30.08 | 30.63 | 29.65 | 30.11 | 5,983,188 | +0.65(+2.20%) |
Jun 26, 2020 | 30.77 | 30.87 | 29.23 | 29.46 | 11,461,163 | -2.13(-6.74%) |
Jun 25, 2020 | 30.68 | 31.84 | 30.50 | 31.59 | 7,240,551 | +0.73(+2.36%) |
Jun 24, 2020 | 32.05 | 32.26 | 30.75 | 30.86 | 8,704,000 | -1.95(-5.94%) |
Jun 23, 2020 | 32.95 | 33.49 | 32.63 | 32.81 | 5,342,603 | +0.42(+1.29%) |
Jun 22, 2020 | 31.74 | 32.61 | 31.63 | 32.40 | 5,170,991 | +0.16(+0.48%) |
Jun 19, 2020 | 33.97 | 33.97 | 32.12 | 32.24 | 16,480,867 | -0.95(-2.86%) |
Jun 18, 2020 | 32.52 | 33.69 | 32.38 | 33.19 | 4,653,858 | +0.18(+0.55%) |
Jun 17, 2020 | 33.93 | 33.99 | 32.95 | 33.01 | 4,810,179 | -0.65(-1.92%) |
Jun 16, 2020 | 34.30 | 34.39 | 32.61 | 33.66 | 8,256,336 | +1.02(+3.11%) |
Jun 15, 2020 | 30.73 | 32.69 | 30.65 | 32.64 | 9,064,192 | +0.29(+0.91%) |
Jun 12, 2020 | 32.86 | 32.86 | 30.79 | 32.35 | 9,705,810 | +1.63(+5.31%) |
Jun 11, 2020 | 31.39 | 32.18 | 30.69 | 30.72 | 14,427,216 | -3.30(-9.71%) |
Jun 10, 2020 | 36.27 | 36.50 | 34.01 | 34.02 | 12,011,861 | -2.60(-7.09%) |
Jun 09, 2020 | 36.56 | 37.21 | 36.12 | 36.62 | 11,162,870 | -1.38(-3.64%) |
Jun 08, 2020 | 37.17 | 38.13 | 37.10 | 38.00 | 12,726,851 | +1.69(+4.65%) |
Jun 05, 2020 | 37.04 | 37.54 | 35.58 | 36.31 | 13,163,438 | +2.00(+5.83%) |
Jun 04, 2020 | 32.50 | 34.32 | 32.26 | 34.31 | 7,633,162 | +1.56(+4.75%) |
Jun 03, 2020 | 31.96 | 32.97 | 31.56 | 32.76 | 7,053,742 | +1.93(+6.27%) |
Jun 02, 2020 | 31.60 | 31.86 | 30.53 | 30.82 | 9,571,774 | -0.37(-1.18%) |