Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 56.98 | 57.06 | 56.67 | 56.75 | 2,323,948 | +0.23(+0.41%) |
May 27, 2021 | 56.75 | 56.91 | 56.49 | 56.52 | 2,003,415 | +0.03(+0.06%) |
May 26, 2021 | 56.42 | 56.61 | 56.12 | 56.48 | 3,092,101 | +0.21(+0.37%) |
May 25, 2021 | 56.82 | 56.92 | 56.09 | 56.27 | 4,517,724 | -0.23(-0.41%) |
May 24, 2021 | 56.02 | 56.81 | 55.95 | 56.51 | 3,327,026 | +1.10(+1.99%) |
May 21, 2021 | 55.90 | 56.25 | 55.25 | 55.40 | 4,523,211 | -0.07(-0.13%) |
May 20, 2021 | 54.55 | 55.83 | 54.52 | 55.47 | 5,044,037 | +1.15(+2.11%) |
May 19, 2021 | 53.25 | 54.35 | 52.84 | 54.33 | 6,319,069 | -0.27(-0.50%) |
May 18, 2021 | 55.60 | 55.69 | 54.56 | 54.60 | 4,005,683 | -0.97(-1.75%) |
May 17, 2021 | 55.52 | 55.77 | 54.99 | 55.57 | 4,521,181 | -0.26(-0.47%) |
May 14, 2021 | 54.94 | 56.08 | 54.94 | 55.84 | 6,870,963 | +1.65(+3.05%) |
May 13, 2021 | 53.34 | 54.71 | 53.33 | 54.18 | 8,297,033 | +1.26(+2.37%) |
May 12, 2021 | 54.46 | 54.83 | 52.75 | 52.93 | 8,202,249 | -2.37(-4.29%) |
May 11, 2021 | 54.97 | 55.55 | 54.15 | 55.30 | 6,897,839 | -1.00(-1.77%) |
May 10, 2021 | 57.50 | 57.57 | 56.24 | 56.30 | 4,833,069 | -1.10(-1.91%) |
May 07, 2021 | 56.81 | 57.60 | 56.62 | 57.39 | 3,519,199 | +0.79(+1.39%) |
May 06, 2021 | 55.71 | 56.63 | 55.15 | 56.60 | 6,239,209 | +0.91(+1.63%) |
May 05, 2021 | 56.14 | 56.21 | 55.48 | 55.70 | 4,280,906 | +0.02(+0.04%) |
May 04, 2021 | 55.79 | 55.92 | 54.61 | 55.67 | 7,477,228 | -0.69(-1.23%) |
May 03, 2021 | 56.70 | 56.81 | 56.23 | 56.37 | 3,472,567 | +0.23(+0.41%) |
Apr 30, 2021 | 56.21 | 56.47 | 55.88 | 56.14 | 3,623,097 | -0.74(-1.30%) |
Apr 29, 2021 | 56.95 | 57.05 | 55.91 | 56.88 | 6,571,492 | +0.73(+1.30%) |
Apr 28, 2021 | 56.29 | 56.59 | 56.04 | 56.15 | 2,949,240 | -0.07(-0.12%) |
Apr 27, 2021 | 56.31 | 56.37 | 55.89 | 56.22 | 2,355,301 | -0.03(-0.06%) |
Apr 26, 2021 | 56.19 | 56.40 | 56.06 | 56.25 | 2,034,332 | +0.24(+0.43%) |
Apr 23, 2021 | 54.98 | 56.40 | 54.96 | 56.01 | 3,878,693 | +1.18(+2.14%) |
Apr 22, 2021 | 55.79 | 56.02 | 54.51 | 54.84 | 4,820,380 | -1.01(-1.80%) |
Apr 21, 2021 | 54.62 | 55.90 | 54.60 | 55.85 | 5,794,605 | +1.02(+1.86%) |
Apr 20, 2021 | 55.26 | 55.47 | 54.40 | 54.82 | 4,299,278 | -0.83(-1.50%) |
Apr 19, 2021 | 55.90 | 56.03 | 55.25 | 55.66 | 3,958,093 | -0.55(-0.97%) |
Apr 16, 2021 | 56.18 | 56.35 | 55.77 | 56.20 | 2,918,191 | +0.39(+0.70%) |
Apr 15, 2021 | 55.24 | 55.88 | 55.24 | 55.81 | 2,878,941 | +1.15(+2.11%) |
Apr 14, 2021 | 55.00 | 55.30 | 54.48 | 54.66 | 3,968,841 | -0.35(-0.63%) |
Apr 13, 2021 | 54.65 | 55.19 | 54.55 | 55.01 | 2,441,901 | +0.30(+0.55%) |
Apr 12, 2021 | 54.48 | 54.77 | 54.31 | 54.70 | 3,016,644 | +0.05(+0.09%) |
Apr 09, 2021 | 53.85 | 54.70 | 53.82 | 54.65 | 3,036,314 | +0.78(+1.46%) |
Apr 08, 2021 | 53.72 | 53.89 | 53.46 | 53.87 | 2,381,111 | +0.50(+0.93%) |
Apr 07, 2021 | 53.21 | 53.47 | 53.08 | 53.37 | 2,242,056 | +0.13(+0.24%) |
Apr 06, 2021 | 53.15 | 53.54 | 53.07 | 53.25 | 2,901,995 | -0.06(-0.11%) |
Apr 05, 2021 | 52.58 | 53.47 | 52.55 | 53.31 | 4,305,007 | +1.49(+2.87%) |
Apr 01, 2021 | 51.26 | 51.86 | 51.20 | 51.82 | 4,639,233 | +1.06(+2.09%) |
Mar 31, 2021 | 50.47 | 51.16 | 50.47 | 50.76 | 3,585,352 | +0.42(+0.83%) |
Mar 30, 2021 | 50.24 | 50.51 | 49.90 | 50.34 | 3,573,624 | -0.27(-0.53%) |
Mar 29, 2021 | 50.25 | 50.85 | 49.86 | 50.61 | 5,195,072 | -0.05(-0.10%) |
Mar 26, 2021 | 49.40 | 50.77 | 49.23 | 50.66 | 5,130,671 | +1.57(+3.20%) |
Mar 25, 2021 | 48.13 | 49.29 | 47.63 | 49.08 | 5,587,507 | +0.53(+1.08%) |
Mar 24, 2021 | 49.42 | 49.86 | 48.54 | 48.56 | 3,856,262 | -0.49(-1.00%) |
Mar 23, 2021 | 49.65 | 50.04 | 48.83 | 49.05 | 3,956,634 | -0.78(-1.56%) |
Mar 22, 2021 | 49.19 | 50.19 | 49.17 | 49.83 | 3,075,937 | +0.80(+1.63%) |
Mar 19, 2021 | 49.15 | 49.57 | 48.46 | 49.03 | 3,975,380 | -0.19(-0.39%) |
Mar 18, 2021 | 50.01 | 50.57 | 49.05 | 49.22 | 4,527,431 | -1.47(-2.90%) |
Mar 17, 2021 | 50.01 | 50.93 | 49.70 | 50.70 | 3,885,970 | +0.29(+0.57%) |
Mar 16, 2021 | 50.68 | 50.84 | 50.17 | 50.41 | 3,415,115 | -0.12(-0.25%) |
Mar 15, 2021 | 49.97 | 50.57 | 49.40 | 50.53 | 3,000,740 | +0.60(+1.20%) |
Mar 12, 2021 | 49.44 | 49.95 | 49.18 | 49.93 | 3,514,463 | +0.14(+0.29%) |
Mar 11, 2021 | 49.46 | 50.31 | 49.33 | 49.79 | 4,871,767 | +1.00(+2.05%) |
Mar 10, 2021 | 48.81 | 49.24 | 48.44 | 48.79 | 4,891,136 | +0.60(+1.24%) |
Mar 09, 2021 | 47.86 | 48.86 | 47.74 | 48.19 | 5,406,428 | +1.32(+2.82%) |
Mar 08, 2021 | 47.58 | 48.33 | 46.78 | 46.86 | 6,768,688 | -0.47(-0.98%) |
Mar 05, 2021 | 46.56 | 47.60 | 44.67 | 47.33 | 6,913,950 | +1.67(+3.66%) |
Mar 04, 2021 | 46.75 | 47.44 | 44.46 | 45.66 | 9,566,876 | -1.16(-2.49%) |
Mar 03, 2021 | 47.90 | 48.16 | 46.79 | 46.82 | 5,737,423 | -1.27(-2.64%) |
Mar 02, 2021 | 48.93 | 48.97 | 48.04 | 48.09 | 5,475,401 | -0.76(-1.55%) |
Mar 01, 2021 | 47.87 | 49.18 | 47.87 | 48.85 | 4,271,053 | +2.27(+4.86%) |
Feb 26, 2021 | 47.59 | 47.88 | 46.07 | 46.59 | 8,043,146 | -0.52(-1.10%) |
Feb 25, 2021 | 49.13 | 49.49 | 46.68 | 47.11 | 7,560,355 | -2.37(-4.80%) |
Feb 24, 2021 | 48.10 | 49.59 | 47.86 | 49.48 | 5,119,742 | +1.06(+2.18%) |
Feb 23, 2021 | 47.68 | 48.77 | 46.59 | 48.42 | 7,734,233 | +0.10(+0.22%) |
Feb 22, 2021 | 48.31 | 48.95 | 48.22 | 48.32 | 3,474,776 | -0.71(-1.45%) |
Feb 19, 2021 | 49.56 | 49.63 | 48.93 | 49.03 | 3,238,519 | -0.22(-0.44%) |
Feb 18, 2021 | 48.93 | 49.43 | 48.48 | 49.25 | 2,921,503 | -0.44(-0.88%) |
Feb 17, 2021 | 49.14 | 49.72 | 48.88 | 49.68 | 2,799,317 | +0.03(+0.06%) |
Feb 16, 2021 | 50.06 | 50.11 | 49.45 | 49.65 | 2,730,375 | -0.09(-0.18%) |
Feb 12, 2021 | 49.01 | 49.79 | 49.01 | 49.74 | 2,151,683 | +0.49(+1.00%) |
Feb 11, 2021 | 49.39 | 49.49 | 48.58 | 49.25 | 2,171,070 | +0.15(+0.31%) |
Feb 10, 2021 | 49.59 | 49.64 | 48.44 | 49.10 | 3,244,058 | -0.01(-0.03%) |
Feb 09, 2021 | 48.96 | 49.29 | 48.86 | 49.11 | 2,005,080 | -0.08(-0.16%) |
Feb 08, 2021 | 48.90 | 49.21 | 48.66 | 49.19 | 2,411,235 | +0.70(+1.44%) |
Feb 05, 2021 | 48.63 | 48.68 | 48.20 | 48.49 | 2,813,911 | +0.37(+0.76%) |
Feb 04, 2021 | 47.34 | 48.13 | 47.29 | 48.13 | 2,115,548 | +1.06(+2.25%) |
Feb 03, 2021 | 47.22 | 47.50 | 46.71 | 47.07 | 2,757,047 | +0.09(+0.19%) |
Feb 02, 2021 | 46.52 | 47.39 | 46.50 | 46.98 | 3,344,130 | +1.30(+2.84%) |
Feb 01, 2021 | 45.08 | 45.95 | 44.53 | 45.68 | 4,249,431 | +1.43(+3.24%) |
Jan 29, 2021 | 45.58 | 45.82 | 43.78 | 44.25 | 6,581,526 | -1.79(-3.89%) |
Jan 28, 2021 | 45.76 | 47.10 | 45.67 | 46.04 | 4,312,662 | +0.75(+1.65%) |
Jan 27, 2021 | 46.73 | 46.75 | 44.70 | 45.29 | 7,105,647 | -2.34(-4.91%) |
Jan 26, 2021 | 48.02 | 48.12 | 47.57 | 47.63 | 2,012,777 | -0.14(-0.30%) |
Jan 25, 2021 | 47.60 | 47.86 | 46.32 | 47.77 | 3,893,258 | +0.37(+0.77%) |
Jan 22, 2021 | 47.24 | 47.70 | 47.17 | 47.40 | 2,864,541 | -0.35(-0.73%) |
Jan 21, 2021 | 47.82 | 47.92 | 47.51 | 47.75 | 2,667,642 | +0.09(+0.20%) |
Jan 20, 2021 | 46.98 | 47.88 | 46.89 | 47.66 | 2,788,563 | +1.27(+2.74%) |
Jan 19, 2021 | 46.30 | 46.52 | 45.93 | 46.39 | 2,586,373 | +0.72(+1.58%) |
Jan 15, 2021 | 45.92 | 46.11 | 45.19 | 45.66 | 3,065,448 | -0.67(-1.45%) |
Jan 14, 2021 | 46.88 | 47.00 | 46.26 | 46.34 | 2,257,759 | -0.35(-0.74%) |
Jan 13, 2021 | 46.42 | 46.94 | 46.20 | 46.68 | 2,370,819 | +0.26(+0.57%) |
Jan 12, 2021 | 46.47 | 46.69 | 45.85 | 46.42 | 3,227,846 | +0.00(+0.01%) |
Jan 11, 2021 | 46.21 | 46.87 | 46.17 | 46.42 | 4,404,190 | -0.64(-1.37%) |
Jan 08, 2021 | 46.88 | 47.10 | 46.03 | 47.06 | 3,728,482 | +0.55(+1.17%) |
Jan 07, 2021 | 45.81 | 46.71 | 45.76 | 46.52 | 4,388,132 | +1.33(+2.94%) |
Jan 06, 2021 | 44.25 | 46.01 | 44.11 | 45.19 | 7,334,133 | +0.54(+1.21%) |
Jan 05, 2021 | 43.86 | 44.92 | 43.86 | 44.65 | 4,237,582 | +0.59(+1.35%) |
Jan 04, 2021 | 45.62 | 45.66 | 43.09 | 44.05 | 8,913,635 | -1.23(-2.73%) |
Dec 31, 2020 | 45.29 | 45.29 | 45.29 | 1,866,720 | +0.45(+1.01%) | |
Dec 30, 2020 | 44.92 | 45.09 | 44.75 | 44.84 | 1,866,720 | +0.10(+0.23%) |
Dec 29, 2020 | 45.27 | 45.32 | 44.56 | 44.73 | 5,656,443 | -0.16(-0.35%) |
Dec 28, 2020 | 44.80 | 44.99 | 44.61 | 44.89 | 2,163,827 | +0.77(+1.74%) |
Dec 24, 2020 | 43.90 | 44.13 | 43.77 | 44.12 | 977,708 | +0.34(+0.77%) |
Dec 23, 2020 | 43.95 | 44.28 | 43.75 | 43.78 | 3,504,386 | +0.06(+0.14%) |
Dec 22, 2020 | 43.94 | 43.98 | 43.44 | 43.72 | 3,681,574 | -0.16(-0.36%) |
Dec 21, 2020 | 43.17 | 44.10 | 42.48 | 43.88 | 6,978,614 | -0.36(-0.82%) |
Dec 18, 2020 | 44.63 | 44.66 | 43.67 | 44.24 | 7,960,775 | -0.31(-0.70%) |
Dec 17, 2020 | 44.47 | 44.59 | 44.27 | 44.56 | 2,424,701 | +0.51(+1.15%) |
Dec 16, 2020 | 43.99 | 44.29 | 43.75 | 44.05 | 3,262,199 | +0.14(+0.33%) |
Dec 15, 2020 | 43.42 | 43.92 | 43.06 | 43.91 | 3,445,601 | +1.15(+2.69%) |
Dec 14, 2020 | 43.71 | 43.97 | 42.71 | 42.76 | 4,736,883 | -0.38(-0.87%) |
Dec 11, 2020 | 42.82 | 43.21 | 42.44 | 43.13 | 3,473,400 | -0.13(-0.30%) |
Dec 10, 2020 | 42.92 | 43.51 | 42.72 | 43.26 | 3,858,486 | -0.02(-0.06%) |
Dec 09, 2020 | 44.25 | 44.29 | 43.06 | 43.29 | 5,315,477 | -0.78(-1.78%) |
Dec 08, 2020 | 43.49 | 44.23 | 43.48 | 44.07 | 1,669,980 | +0.23(+0.53%) |
Dec 07, 2020 | 43.82 | 43.94 | 43.51 | 43.84 | 2,428,010 | -0.16(-0.37%) |
Dec 04, 2020 | 43.41 | 44.01 | 43.41 | 44.00 | 1,711,562 | +0.74(+1.71%) |
Dec 03, 2020 | 43.26 | 43.62 | 42.99 | 43.26 | 2,055,684 | -0.02(-0.05%) |
Dec 02, 2020 | 42.83 | 43.32 | 42.68 | 43.28 | 3,527,426 | +0.17(+0.40%) |
Dec 01, 2020 | 43.01 | 43.49 | 42.86 | 43.11 | 3,943,802 | +0.93(+2.20%) |
Nov 30, 2020 | 42.38 | 42.44 | 41.52 | 42.18 | 3,857,951 | -0.39(-0.92%) |
Nov 27, 2020 | 42.61 | 42.68 | 42.32 | 42.57 | 1,176,913 | +0.23(+0.55%) |
Nov 25, 2020 | 42.45 | 42.45 | 42.06 | 42.34 | 2,078,629 | -0.12(-0.29%) |
Nov 24, 2020 | 41.77 | 42.60 | 41.58 | 42.47 | 3,342,380 | +1.12(+2.71%) |
Nov 23, 2020 | 41.11 | 41.44 | 40.55 | 41.35 | 2,495,097 | +0.69(+1.69%) |
Nov 20, 2020 | 41.16 | 41.21 | 40.64 | 40.66 | 1,877,328 | -0.55(-1.35%) |
Nov 19, 2020 | 40.73 | 41.33 | 40.40 | 41.21 | 3,321,715 | +0.33(+0.81%) |
Nov 18, 2020 | 41.96 | 42.10 | 40.88 | 40.88 | 3,494,965 | -1.04(-2.47%) |
Nov 17, 2020 | 41.76 | 42.21 | 41.39 | 41.92 | 3,420,042 | -0.43(-1.02%) |
Nov 16, 2020 | 42.00 | 42.36 | 41.67 | 42.35 | 3,548,356 | +1.01(+2.44%) |
Nov 13, 2020 | 40.68 | 41.51 | 40.55 | 41.34 | 3,115,823 | +1.11(+2.76%) |
Nov 12, 2020 | 40.77 | 40.95 | 39.77 | 40.23 | 4,356,871 | -0.78(-1.91%) |
Nov 11, 2020 | 40.96 | 41.22 | 40.65 | 41.01 | 2,590,520 | +0.59(+1.47%) |
Nov 10, 2020 | 40.28 | 40.67 | 39.63 | 40.41 | 5,276,436 | -0.13(-0.33%) |
Nov 09, 2020 | 42.68 | 42.75 | 40.42 | 40.55 | 14,171,396 | +0.99(+2.50%) |
Nov 06, 2020 | 39.49 | 39.85 | 38.98 | 39.56 | 5,180,722 | -0.00(-0.01%) |
Nov 05, 2020 | 39.35 | 40.00 | 39.26 | 39.56 | 7,653,104 | +1.49(+3.92%) |
Nov 04, 2020 | 37.49 | 39.04 | 37.23 | 38.07 | 10,221,605 | +1.63(+4.47%) |
Nov 03, 2020 | 35.95 | 36.92 | 35.85 | 36.44 | 5,310,104 | +1.23(+3.50%) |
Nov 02, 2020 | 35.21 | 35.66 | 34.59 | 35.21 | 5,113,405 | +0.78(+2.26%) |
Oct 30, 2020 | 34.80 | 35.11 | 33.60 | 34.43 | 9,332,933 | -0.75(-2.14%) |
Oct 29, 2020 | 34.54 | 35.88 | 34.15 | 35.18 | 8,119,765 | +0.69(+2.00%) |
Oct 28, 2020 | 35.67 | 35.83 | 34.37 | 34.50 | 12,220,218 | -2.52(-6.80%) |
Oct 27, 2020 | 37.35 | 37.43 | 36.96 | 37.01 | 4,029,584 | -0.27(-0.72%) |
Oct 26, 2020 | 37.89 | 38.08 | 36.44 | 37.28 | 8,929,828 | -1.41(-3.65%) |
Oct 23, 2020 | 38.76 | 38.76 | 38.12 | 38.69 | 3,042,127 | +0.24(+0.63%) |
Oct 22, 2020 | 38.09 | 38.59 | 37.57 | 38.45 | 4,845,786 | +0.43(+1.12%) |
Oct 21, 2020 | 38.17 | 38.68 | 37.95 | 38.02 | 4,856,654 | -0.14(-0.36%) |
Oct 20, 2020 | 38.19 | 38.95 | 38.02 | 38.16 | 5,682,503 | +0.29(+0.77%) |
Oct 19, 2020 | 39.37 | 39.51 | 37.67 | 37.87 | 5,858,515 | -1.20(-3.07%) |
Oct 16, 2020 | 39.44 | 39.85 | 39.03 | 39.07 | 4,398,334 | -0.04(-0.10%) |
Oct 15, 2020 | 38.26 | 39.23 | 38.14 | 39.11 | 4,757,980 | -0.12(-0.32%) |
Oct 14, 2020 | 39.86 | 40.12 | 39.03 | 39.23 | 3,810,099 | -0.62(-1.57%) |
Oct 13, 2020 | 40.20 | 40.22 | 39.48 | 39.86 | 3,800,820 | -0.39(-0.96%) |
Oct 12, 2020 | 39.61 | 40.60 | 39.49 | 40.24 | 3,815,912 | +1.25(+3.20%) |
Oct 09, 2020 | 38.70 | 39.10 | 38.56 | 38.99 | 4,525,939 | +0.70(+1.82%) |
Oct 08, 2020 | 38.09 | 38.31 | 37.88 | 38.29 | 3,077,786 | +0.66(+1.75%) |
Oct 07, 2020 | 37.06 | 37.82 | 37.06 | 37.64 | 3,624,807 | +1.27(+3.49%) |
Oct 06, 2020 | 37.48 | 37.97 | 36.26 | 36.37 | 7,601,939 | -1.07(-2.86%) |
Oct 05, 2020 | 36.64 | 37.48 | 36.64 | 37.44 | 3,330,094 | +1.28(+3.55%) |
Oct 02, 2020 | 35.70 | 36.61 | 35.58 | 36.16 | 5,245,535 | -0.72(-1.95%) |
Oct 01, 2020 | 37.00 | 37.21 | 36.43 | 36.87 | 4,442,947 | +0.49(+1.33%) |
Sep 30, 2020 | 36.03 | 37.14 | 35.98 | 36.39 | 11,166,504 | +0.52(+1.44%) |
Sep 29, 2020 | 36.21 | 36.38 | 35.69 | 35.87 | 3,584,069 | -0.39(-1.08%) |
Sep 28, 2020 | 36.05 | 36.42 | 35.82 | 36.26 | 4,051,775 | +1.18(+3.36%) |
Sep 25, 2020 | 33.80 | 35.26 | 33.60 | 35.09 | 3,240,198 | +1.09(+3.22%) |
Sep 24, 2020 | 33.52 | 34.68 | 33.22 | 33.99 | 4,945,136 | +0.18(+0.53%) |
Sep 23, 2020 | 35.59 | 35.65 | 33.70 | 33.81 | 5,282,619 | -1.65(-4.65%) |
Sep 22, 2020 | 35.10 | 35.59 | 34.52 | 35.46 | 4,104,834 | +0.70(+2.02%) |
Sep 21, 2020 | 34.50 | 34.78 | 33.63 | 34.76 | 7,691,561 | -0.79(-2.23%) |
Sep 18, 2020 | 36.59 | 36.60 | 34.97 | 35.55 | 5,727,284 | -0.86(-2.35%) |
Sep 17, 2020 | 35.88 | 36.79 | 35.76 | 36.41 | 5,734,223 | -0.63(-1.70%) |
Sep 16, 2020 | 37.66 | 37.98 | 36.98 | 37.04 | 3,848,429 | -0.30(-0.81%) |
Sep 15, 2020 | 37.54 | 37.75 | 37.10 | 37.34 | 3,964,257 | +0.39(+1.06%) |
Sep 14, 2020 | 36.76 | 37.36 | 36.65 | 36.95 | 3,360,974 | +0.94(+2.60%) |
Sep 11, 2020 | 36.39 | 36.64 | 35.35 | 36.01 | 5,213,028 | +0.03(+0.10%) |
Sep 10, 2020 | 37.72 | 37.88 | 35.76 | 35.98 | 7,127,066 | -1.31(-3.52%) |
Sep 09, 2020 | 36.81 | 37.86 | 36.60 | 37.29 | 7,501,181 | +1.42(+3.95%) |
Sep 08, 2020 | 36.64 | 36.92 | 35.79 | 35.87 | 13,940,475 | -2.07(-5.46%) |
Sep 04, 2020 | 38.75 | 39.12 | 36.22 | 37.94 | 11,347,961 | -0.65(-1.68%) |
Sep 03, 2020 | 41.01 | 41.13 | 37.94 | 38.59 | 11,834,609 | -2.84(-6.86%) |
Sep 02, 2020 | 40.76 | 41.68 | 40.47 | 41.44 | 4,598,926 | +1.16(+2.89%) |
Sep 01, 2020 | 39.73 | 40.30 | 39.53 | 40.27 | 4,032,679 | +0.73(+1.85%) |
Aug 31, 2020 | 39.77 | 39.99 | 39.49 | 39.54 | 2,805,299 | -0.27(-0.68%) |
Aug 28, 2020 | 39.57 | 39.86 | 39.28 | 39.81 | 2,152,325 | +0.49(+1.25%) |
Aug 27, 2020 | 39.35 | 39.67 | 38.92 | 39.32 | 3,482,376 | +0.17(+0.44%) |
Aug 26, 2020 | 38.53 | 39.21 | 38.39 | 39.15 | 2,374,739 | +0.76(+1.99%) |
Aug 25, 2020 | 38.26 | 38.40 | 37.97 | 38.38 | 4,728,266 | +0.27(+0.70%) |
Aug 24, 2020 | 37.94 | 38.13 | 37.71 | 38.12 | 3,111,829 | +0.77(+2.07%) |
Aug 21, 2020 | 37.02 | 37.40 | 36.94 | 37.34 | 2,843,047 | +0.25(+0.67%) |
Aug 20, 2020 | 36.46 | 37.20 | 36.43 | 37.10 | 2,307,013 | +0.22(+0.59%) |
Aug 19, 2020 | 37.27 | 37.39 | 36.73 | 36.88 | 3,373,262 | -0.28(-0.76%) |
Aug 18, 2020 | 37.11 | 37.28 | 36.75 | 37.16 | 2,801,569 | +0.14(+0.39%) |
Aug 17, 2020 | 37.02 | 37.12 | 36.93 | 37.02 | 2,989,502 | +0.23(+0.63%) |
Aug 14, 2020 | 36.69 | 36.92 | 36.55 | 36.78 | 3,511,964 | -0.00(-0.01%) |
Aug 13, 2020 | 36.72 | 37.10 | 36.57 | 36.79 | 3,126,811 | -0.12(-0.33%) |
Aug 12, 2020 | 36.48 | 37.10 | 36.48 | 36.91 | 5,508,998 | +0.99(+2.75%) |
Aug 11, 2020 | 36.81 | 36.95 | 35.75 | 35.92 | 5,896,873 | -0.59(-1.63%) |
Aug 10, 2020 | 36.41 | 36.57 | 35.96 | 36.51 | 3,534,981 | +0.22(+0.59%) |
Aug 07, 2020 | 36.03 | 36.34 | 35.82 | 36.30 | 4,794,071 | +0.06(+0.18%) |
Aug 06, 2020 | 35.65 | 36.29 | 35.57 | 36.23 | 3,970,454 | +0.46(+1.27%) |
Aug 05, 2020 | 35.65 | 35.85 | 35.59 | 35.78 | 3,796,874 | +0.45(+1.26%) |
Aug 04, 2020 | 34.88 | 35.34 | 34.88 | 35.33 | 3,338,280 | +0.26(+0.74%) |
Aug 03, 2020 | 34.98 | 35.25 | 34.86 | 35.07 | 6,874,210 | +0.48(+1.38%) |
Jul 31, 2020 | 34.47 | 34.62 | 33.51 | 34.60 | 7,770,983 | +0.54(+1.59%) |
Jul 30, 2020 | 33.62 | 34.15 | 33.14 | 34.05 | 6,457,548 | -0.24(-0.69%) |
Jul 29, 2020 | 33.68 | 34.43 | 33.67 | 34.29 | 3,085,812 | +0.80(+2.40%) |
Jul 28, 2020 | 33.75 | 33.99 | 33.42 | 33.49 | 3,494,745 | -0.41(-1.22%) |
Jul 27, 2020 | 33.59 | 33.95 | 33.41 | 33.90 | 3,884,369 | +0.47(+1.41%) |
Jul 24, 2020 | 33.45 | 33.66 | 33.09 | 33.43 | 5,863,773 | -0.44(-1.31%) |
Jul 23, 2020 | 34.61 | 34.77 | 33.55 | 33.87 | 8,470,113 | -0.81(-2.33%) |
Jul 22, 2020 | 34.23 | 34.75 | 34.20 | 34.68 | 4,292,620 | +0.39(+1.13%) |
Jul 21, 2020 | 34.61 | 34.71 | 34.09 | 34.29 | 6,659,729 | +0.12(+0.34%) |
Jul 20, 2020 | 33.56 | 34.31 | 33.40 | 34.17 | 4,814,028 | +0.57(+1.69%) |
Jul 17, 2020 | 33.66 | 33.80 | 33.22 | 33.61 | 4,222,675 | +0.17(+0.50%) |
Jul 16, 2020 | 33.23 | 33.53 | 33.07 | 33.44 | 5,913,890 | -0.23(-0.68%) |
Jul 15, 2020 | 33.78 | 33.90 | 33.11 | 33.67 | 9,715,623 | +0.63(+1.91%) |
Jul 14, 2020 | 31.90 | 33.12 | 31.63 | 33.04 | 9,472,899 | +0.81(+2.51%) |
Jul 13, 2020 | 33.30 | 33.83 | 32.06 | 32.23 | 11,584,394 | -0.55(-1.69%) |
Jul 10, 2020 | 32.10 | 32.83 | 31.80 | 32.78 | 7,302,559 | +0.66(+2.05%) |
Jul 09, 2020 | 32.63 | 32.68 | 31.37 | 32.12 | 9,439,229 | -0.37(-1.13%) |
Jul 08, 2020 | 32.18 | 32.53 | 31.79 | 32.49 | 6,514,918 | +0.50(+1.55%) |
Jul 07, 2020 | 32.34 | 32.77 | 31.93 | 32.00 | 6,572,570 | -0.68(-2.09%) |
Jul 06, 2020 | 32.56 | 32.76 | 32.39 | 32.68 | 8,923,628 | +0.98(+3.09%) |
Jul 02, 2020 | 32.12 | 32.41 | 31.56 | 31.70 | 7,377,265 | +0.33(+1.05%) |
Jul 01, 2020 | 31.18 | 31.63 | 31.07 | 31.37 | 9,007,613 | +0.39(+1.27%) |
Jun 30, 2020 | 30.06 | 31.30 | 30.06 | 30.97 | 7,724,177 | +0.81(+2.69%) |
Jun 29, 2020 | 29.57 | 30.17 | 29.08 | 30.16 | 6,505,759 | +0.85(+2.90%) |
Jun 26, 2020 | 30.53 | 30.57 | 29.19 | 29.31 | 11,928,645 | -1.43(-4.66%) |
Jun 25, 2020 | 30.00 | 30.82 | 29.57 | 30.75 | 9,212,500 | +0.61(+2.04%) |
Jun 24, 2020 | 31.29 | 31.43 | 29.72 | 30.13 | 14,183,454 | -1.60(-5.05%) |
Jun 23, 2020 | 32.04 | 32.24 | 31.66 | 31.73 | 6,580,154 | +0.26(+0.83%) |
Jun 22, 2020 | 30.93 | 31.54 | 30.68 | 31.47 | 7,416,637 | +0.44(+1.40%) |
Jun 19, 2020 | 32.18 | 32.21 | 30.77 | 31.04 | 11,393,996 | -0.37(-1.17%) |
Jun 18, 2020 | 31.06 | 31.52 | 30.97 | 31.41 | 6,302,092 | +0.02(+0.06%) |
Jun 17, 2020 | 31.88 | 31.95 | 31.25 | 31.39 | 8,680,294 | -0.27(-0.84%) |
Jun 16, 2020 | 32.17 | 32.19 | 30.62 | 31.66 | 15,303,466 | +1.18(+3.86%) |
Jun 15, 2020 | 28.69 | 30.72 | 28.45 | 30.48 | 18,058,026 | +0.53(+1.78%) |
Jun 12, 2020 | 30.71 | 30.88 | 28.84 | 29.95 | 28,833,078 | +0.72(+2.47%) |
Jun 11, 2020 | 31.47 | 31.61 | 29.11 | 29.22 | 20,479,302 | -3.82(-11.57%) |
Jun 10, 2020 | 33.56 | 33.76 | 32.90 | 33.05 | 21,737,190 | -0.39(-1.16%) |
Jun 09, 2020 | 33.31 | 33.76 | 33.13 | 33.44 | 9,607,692 | -0.52(-1.52%) |
Jun 08, 2020 | 33.34 | 33.97 | 33.20 | 33.95 | 8,313,458 | +0.83(+2.50%) |
Jun 05, 2020 | 32.73 | 33.53 | 32.70 | 33.13 | 11,853,939 | +1.63(+5.17%) |
Jun 04, 2020 | 31.45 | 31.85 | 31.06 | 31.50 | 9,352,264 | -0.20(-0.62%) |
Jun 03, 2020 | 31.30 | 31.90 | 31.24 | 31.69 | 9,317,645 | +0.83(+2.68%) |
Jun 02, 2020 | 30.56 | 30.87 | 30.27 | 30.87 | 8,880,056 | +0.50(+1.66%) |