Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.81 | 52.92 | 52.38 | 52.46 | 5,740,427 | +0.31(+0.59%) |
May 27, 2021 | 52.53 | 52.72 | 52.14 | 52.15 | 7,551,501 | +0.03(+0.06%) |
May 26, 2021 | 52.04 | 52.32 | 51.64 | 52.12 | 3,696,361 | +0.31(+0.59%) |
May 25, 2021 | 52.58 | 52.73 | 51.58 | 51.82 | 6,150,853 | -0.34(-0.65%) |
May 24, 2021 | 51.52 | 52.58 | 51.39 | 52.16 | 5,151,783 | +1.55(+3.06%) |
May 21, 2021 | 51.34 | 51.81 | 50.43 | 50.61 | 7,521,521 | -0.12(-0.24%) |
May 20, 2021 | 49.50 | 51.21 | 49.45 | 50.73 | 7,414,968 | +1.57(+3.20%) |
May 19, 2021 | 47.72 | 49.21 | 47.16 | 49.16 | 10,230,862 | -0.43(-0.87%) |
May 18, 2021 | 50.98 | 51.05 | 49.50 | 49.59 | 6,801,022 | -1.28(-2.51%) |
May 17, 2021 | 50.83 | 51.19 | 50.08 | 50.87 | 10,144,067 | -0.38(-0.75%) |
May 14, 2021 | 50.06 | 51.59 | 50.05 | 51.25 | 9,682,472 | +2.26(+4.62%) |
May 13, 2021 | 47.87 | 49.73 | 47.87 | 48.99 | 15,015,311 | +1.64(+3.47%) |
May 12, 2021 | 49.43 | 49.93 | 47.09 | 47.35 | 15,169,971 | -3.22(-6.37%) |
May 11, 2021 | 50.11 | 50.92 | 48.99 | 50.57 | 13,891,245 | -1.36(-2.62%) |
May 10, 2021 | 53.68 | 53.73 | 51.88 | 51.93 | 9,706,240 | -1.59(-2.97%) |
May 07, 2021 | 52.69 | 53.79 | 52.42 | 53.51 | 9,250,430 | +1.16(+2.21%) |
May 06, 2021 | 51.20 | 52.42 | 50.39 | 52.36 | 8,567,137 | +1.23(+2.41%) |
May 05, 2021 | 51.78 | 51.85 | 50.87 | 51.12 | 7,614,919 | -0.01(-0.01%) |
May 04, 2021 | 51.29 | 51.48 | 49.65 | 51.13 | 13,900,656 | -0.96(-1.85%) |
May 03, 2021 | 52.52 | 52.69 | 51.89 | 52.09 | 6,391,858 | +0.34(+0.65%) |
Apr 30, 2021 | 51.90 | 52.24 | 51.41 | 51.75 | 10,276,469 | -1.00(-1.89%) |
Apr 29, 2021 | 52.92 | 53.04 | 51.46 | 52.75 | 8,594,136 | +0.97(+1.87%) |
Apr 28, 2021 | 51.98 | 52.41 | 51.65 | 51.78 | 7,161,978 | -0.07(-0.14%) |
Apr 27, 2021 | 52.02 | 52.09 | 51.42 | 51.86 | 5,380,150 | -0.05(-0.10%) |
Apr 26, 2021 | 51.85 | 52.13 | 51.67 | 51.91 | 6,196,381 | +0.33(+0.64%) |
Apr 23, 2021 | 50.19 | 52.13 | 50.16 | 51.58 | 7,360,585 | +1.60(+3.20%) |
Apr 22, 2021 | 51.31 | 51.63 | 49.55 | 49.98 | 12,075,652 | -1.39(-2.71%) |
Apr 21, 2021 | 49.73 | 51.45 | 49.67 | 51.37 | 7,436,650 | +1.38(+2.76%) |
Apr 20, 2021 | 50.58 | 50.89 | 49.40 | 49.99 | 9,548,435 | -1.11(-2.18%) |
Apr 19, 2021 | 51.47 | 51.66 | 50.55 | 51.11 | 9,008,494 | -0.78(-1.50%) |
Apr 16, 2021 | 51.85 | 52.09 | 51.29 | 51.89 | 9,492,695 | +0.55(+1.08%) |
Apr 15, 2021 | 50.56 | 51.44 | 50.55 | 51.33 | 7,697,520 | +1.59(+3.20%) |
Apr 14, 2021 | 50.25 | 50.66 | 49.53 | 49.74 | 9,381,902 | -0.48(-0.96%) |
Apr 13, 2021 | 49.77 | 50.50 | 49.63 | 50.22 | 6,143,936 | +0.42(+0.84%) |
Apr 12, 2021 | 49.52 | 49.92 | 49.30 | 49.81 | 5,990,764 | +0.04(+0.09%) |
Apr 09, 2021 | 48.69 | 49.84 | 48.62 | 49.76 | 6,617,976 | +1.06(+2.18%) |
Apr 08, 2021 | 48.50 | 48.73 | 48.15 | 48.70 | 5,724,855 | +0.66(+1.37%) |
Apr 07, 2021 | 47.82 | 48.16 | 47.63 | 48.05 | 6,604,797 | +0.19(+0.40%) |
Apr 06, 2021 | 47.75 | 48.26 | 47.63 | 47.85 | 9,119,342 | -0.07(-0.15%) |
Apr 05, 2021 | 46.96 | 48.16 | 46.94 | 47.93 | 10,484,254 | +1.99(+4.34%) |
Apr 01, 2021 | 45.23 | 46.00 | 45.15 | 45.93 | 10,288,028 | +1.39(+3.11%) |
Mar 31, 2021 | 44.22 | 45.09 | 44.21 | 44.55 | 11,033,194 | +0.55(+1.24%) |
Mar 30, 2021 | 43.93 | 44.25 | 43.44 | 44.00 | 8,987,626 | -0.37(-0.83%) |
Mar 29, 2021 | 43.90 | 44.68 | 43.37 | 44.37 | 11,448,168 | -0.08(-0.19%) |
Mar 26, 2021 | 42.80 | 44.57 | 42.59 | 44.46 | 11,004,071 | +2.08(+4.90%) |
Mar 25, 2021 | 41.20 | 42.68 | 40.53 | 42.38 | 11,657,614 | +0.69(+1.64%) |
Mar 24, 2021 | 42.84 | 43.40 | 41.69 | 41.69 | 8,333,556 | -0.67(-1.57%) |
Mar 23, 2021 | 43.15 | 43.66 | 42.07 | 42.36 | 9,829,495 | -0.98(-2.25%) |
Mar 22, 2021 | 42.52 | 43.85 | 42.51 | 43.34 | 7,673,295 | +0.97(+2.29%) |
Mar 19, 2021 | 42.50 | 43.04 | 41.60 | 42.37 | 8,659,856 | -0.23(-0.53%) |
Mar 18, 2021 | 43.62 | 44.36 | 42.39 | 42.59 | 11,105,412 | -1.94(-4.35%) |
Mar 17, 2021 | 43.65 | 44.84 | 43.23 | 44.53 | 8,598,200 | +0.40(+0.92%) |
Mar 16, 2021 | 44.49 | 44.74 | 43.82 | 44.13 | 7,064,345 | -0.16(-0.36%) |
Mar 15, 2021 | 43.58 | 44.37 | 42.83 | 44.28 | 6,405,934 | +0.78(+1.80%) |
Mar 12, 2021 | 42.84 | 43.54 | 42.55 | 43.50 | 7,946,011 | +0.18(+0.41%) |
Mar 11, 2021 | 42.91 | 44.01 | 42.74 | 43.32 | 7,762,787 | +1.30(+3.09%) |
Mar 10, 2021 | 42.10 | 42.63 | 41.60 | 42.03 | 10,908,915 | +0.75(+1.83%) |
Mar 09, 2021 | 40.86 | 42.12 | 40.70 | 41.27 | 9,026,864 | +1.68(+4.23%) |
Mar 08, 2021 | 40.51 | 41.45 | 39.49 | 39.59 | 15,569,670 | -0.59(-1.47%) |
Mar 05, 2021 | 39.22 | 40.53 | 36.85 | 40.19 | 22,752,964 | +2.11(+5.54%) |
Mar 04, 2021 | 39.50 | 40.36 | 36.58 | 38.08 | 20,428,580 | -1.50(-3.79%) |
Mar 03, 2021 | 40.97 | 41.30 | 39.54 | 39.58 | 16,831,154 | -1.62(-3.94%) |
Mar 02, 2021 | 42.28 | 42.36 | 41.12 | 41.20 | 12,545,817 | -0.96(-2.28%) |
Mar 01, 2021 | 40.95 | 42.61 | 40.95 | 42.16 | 9,973,890 | +2.85(+7.25%) |
Feb 26, 2021 | 40.60 | 40.98 | 38.66 | 39.31 | 19,241,148 | -0.69(-1.73%) |
Feb 25, 2021 | 42.64 | 43.11 | 39.44 | 40.00 | 20,753,266 | -3.09(-7.17%) |
Feb 24, 2021 | 41.31 | 43.22 | 40.99 | 43.09 | 12,670,203 | +1.38(+3.30%) |
Feb 23, 2021 | 40.80 | 42.17 | 39.34 | 41.71 | 13,069,725 | +0.13(+0.31%) |
Feb 22, 2021 | 41.55 | 42.39 | 41.46 | 41.59 | 7,857,049 | -0.97(-2.27%) |
Feb 19, 2021 | 43.22 | 43.31 | 42.38 | 42.55 | 7,664,449 | -0.24(-0.55%) |
Feb 18, 2021 | 42.39 | 43.03 | 41.79 | 42.79 | 8,250,447 | -0.55(-1.26%) |
Feb 17, 2021 | 42.67 | 43.41 | 42.32 | 43.34 | 8,005,354 | +0.04(+0.09%) |
Feb 16, 2021 | 43.85 | 43.91 | 43.05 | 43.30 | 7,571,201 | -0.13(-0.29%) |
Feb 12, 2021 | 42.48 | 43.50 | 42.48 | 43.43 | 5,276,041 | +0.65(+1.51%) |
Feb 11, 2021 | 42.98 | 43.11 | 41.94 | 42.78 | 6,218,502 | +0.18(+0.42%) |
Feb 10, 2021 | 43.24 | 43.31 | 41.74 | 42.60 | 7,008,385 | -0.03(-0.07%) |
Feb 09, 2021 | 42.44 | 42.85 | 42.30 | 42.63 | 4,050,828 | -0.12(-0.28%) |
Feb 08, 2021 | 42.32 | 42.75 | 42.04 | 42.75 | 4,901,206 | +0.95(+2.26%) |
Feb 05, 2021 | 42.00 | 42.06 | 41.43 | 41.80 | 6,054,799 | +0.48(+1.16%) |
Feb 04, 2021 | 40.33 | 41.34 | 40.27 | 41.33 | 5,319,585 | +1.34(+3.35%) |
Feb 03, 2021 | 40.16 | 40.55 | 39.55 | 39.98 | 6,406,680 | +0.12(+0.31%) |
Feb 02, 2021 | 39.30 | 40.40 | 39.29 | 39.86 | 7,726,610 | +1.64(+4.28%) |
Feb 01, 2021 | 37.52 | 38.60 | 36.85 | 38.22 | 8,029,228 | +1.74(+4.77%) |
Jan 29, 2021 | 38.16 | 38.48 | 35.89 | 36.48 | 15,548,590 | -2.28(-5.89%) |
Jan 28, 2021 | 38.39 | 40.07 | 38.26 | 38.77 | 13,426,109 | +0.95(+2.52%) |
Jan 27, 2021 | 39.67 | 39.68 | 37.05 | 37.82 | 14,932,328 | -3.01(-7.37%) |
Jan 26, 2021 | 41.31 | 41.46 | 40.73 | 40.82 | 4,767,564 | -0.19(-0.47%) |
Jan 25, 2021 | 40.78 | 41.11 | 39.13 | 41.01 | 10,288,726 | +0.49(+1.20%) |
Jan 22, 2021 | 40.33 | 40.91 | 40.20 | 40.53 | 7,965,485 | -0.41(-1.01%) |
Jan 21, 2021 | 41.03 | 41.19 | 40.65 | 40.94 | 4,676,935 | +0.09(+0.23%) |
Jan 20, 2021 | 39.99 | 41.13 | 39.87 | 40.85 | 6,982,905 | +1.61(+4.11%) |
Jan 19, 2021 | 39.13 | 39.41 | 38.66 | 39.23 | 8,262,681 | +0.91(+2.37%) |
Jan 15, 2021 | 38.65 | 38.91 | 37.72 | 38.33 | 8,622,125 | -0.87(-2.21%) |
Jan 14, 2021 | 39.87 | 40.03 | 39.08 | 39.20 | 7,300,798 | -0.41(-1.03%) |
Jan 13, 2021 | 39.28 | 39.94 | 39.02 | 39.60 | 6,221,020 | +0.29(+0.73%) |
Jan 12, 2021 | 39.35 | 39.63 | 38.55 | 39.32 | 9,520,934 | +0.03(+0.08%) |
Jan 11, 2021 | 39.01 | 39.87 | 38.98 | 39.29 | 9,517,883 | -0.80(-1.99%) |
Jan 08, 2021 | 39.88 | 40.16 | 38.79 | 40.09 | 13,069,506 | +0.68(+1.71%) |
Jan 07, 2021 | 38.52 | 39.66 | 38.46 | 39.41 | 10,111,204 | +1.66(+4.40%) |
Jan 06, 2021 | 36.59 | 38.77 | 36.42 | 37.75 | 15,856,711 | +0.70(+1.88%) |
Jan 05, 2021 | 36.12 | 37.42 | 36.12 | 37.06 | 8,539,480 | +0.72(+1.98%) |
Jan 04, 2021 | 38.32 | 38.36 | 35.13 | 36.34 | 14,339,188 | -1.55(-4.10%) |
Dec 31, 2020 | 37.89 | 37.89 | 37.89 | 4,252,413 | +0.58(+1.56%) | |
Dec 30, 2020 | 37.43 | 37.65 | 37.21 | 37.31 | 4,252,413 | +0.15(+0.40%) |
Dec 29, 2020 | 37.88 | 37.94 | 36.99 | 37.16 | 5,844,954 | -0.22(-0.59%) |
Dec 28, 2020 | 37.27 | 37.51 | 37.06 | 37.38 | 4,283,943 | +0.93(+2.54%) |
Dec 24, 2020 | 36.19 | 36.45 | 36.00 | 36.45 | 3,219,908 | +0.42(+1.16%) |
Dec 23, 2020 | 36.23 | 36.64 | 35.99 | 36.04 | 4,315,517 | +0.11(+0.30%) |
Dec 22, 2020 | 36.23 | 36.27 | 35.60 | 35.93 | 6,360,226 | -0.24(-0.67%) |
Dec 21, 2020 | 35.27 | 36.42 | 34.43 | 36.17 | 12,148,056 | -0.36(-1.00%) |
Dec 18, 2020 | 37.06 | 37.09 | 35.88 | 36.54 | 12,533,053 | -0.43(-1.16%) |
Dec 17, 2020 | 36.87 | 37.03 | 36.62 | 36.96 | 5,969,890 | +0.61(+1.68%) |
Dec 16, 2020 | 36.27 | 36.65 | 35.99 | 36.35 | 6,374,868 | +0.18(+0.49%) |
Dec 15, 2020 | 35.57 | 36.19 | 35.14 | 36.18 | 7,036,103 | +1.40(+4.02%) |
Dec 14, 2020 | 35.93 | 36.26 | 34.70 | 34.78 | 7,982,494 | -0.46(-1.30%) |
Dec 11, 2020 | 34.84 | 35.33 | 34.38 | 35.23 | 6,747,162 | -0.13(-0.38%) |
Dec 10, 2020 | 34.99 | 35.71 | 34.71 | 35.37 | 6,261,354 | -0.07(-0.19%) |
Dec 09, 2020 | 36.60 | 36.66 | 35.16 | 35.44 | 8,732,371 | -0.97(-2.67%) |
Dec 08, 2020 | 35.68 | 36.58 | 35.67 | 36.41 | 4,259,280 | +0.30(+0.82%) |
Dec 07, 2020 | 36.08 | 36.24 | 35.68 | 36.11 | 5,272,892 | -0.18(-0.50%) |
Dec 04, 2020 | 35.58 | 36.30 | 35.55 | 36.29 | 5,915,765 | +0.90(+2.55%) |
Dec 03, 2020 | 35.39 | 35.83 | 35.07 | 35.39 | 7,072,227 | -0.02(-0.06%) |
Dec 02, 2020 | 34.85 | 35.47 | 34.68 | 35.41 | 7,202,799 | +0.20(+0.57%) |
Dec 01, 2020 | 35.09 | 35.67 | 34.90 | 35.21 | 7,841,686 | +1.12(+3.28%) |
Nov 30, 2020 | 34.30 | 34.39 | 33.28 | 34.09 | 10,040,832 | -0.45(-1.30%) |
Nov 27, 2020 | 34.61 | 34.70 | 34.25 | 34.54 | 3,685,380 | +0.27(+0.78%) |
Nov 25, 2020 | 34.41 | 34.42 | 33.94 | 34.27 | 6,334,609 | -0.16(-0.47%) |
Nov 24, 2020 | 33.60 | 34.59 | 33.36 | 34.44 | 9,853,943 | +1.57(+4.78%) |
Nov 23, 2020 | 32.78 | 33.20 | 32.14 | 32.86 | 8,730,137 | +0.59(+1.82%) |
Nov 20, 2020 | 32.87 | 32.93 | 32.25 | 32.28 | 5,396,471 | -0.68(-2.05%) |
Nov 19, 2020 | 32.34 | 33.06 | 31.96 | 32.95 | 8,847,894 | +0.42(+1.29%) |
Nov 18, 2020 | 33.84 | 34.01 | 32.52 | 32.53 | 8,379,736 | -1.25(-3.69%) |
Nov 17, 2020 | 33.58 | 34.14 | 33.12 | 33.78 | 6,955,082 | -0.50(-1.47%) |
Nov 16, 2020 | 33.89 | 34.32 | 33.49 | 34.28 | 10,155,119 | +1.20(+3.63%) |
Nov 13, 2020 | 32.32 | 33.29 | 32.16 | 33.08 | 9,975,548 | +1.32(+4.14%) |
Nov 12, 2020 | 32.42 | 32.65 | 31.22 | 31.76 | 12,079,346 | -0.95(-2.89%) |
Nov 11, 2020 | 32.64 | 32.96 | 32.28 | 32.71 | 8,065,114 | +0.69(+2.14%) |
Nov 10, 2020 | 31.85 | 32.31 | 31.07 | 32.03 | 14,376,576 | -0.14(-0.44%) |
Nov 09, 2020 | 34.68 | 34.77 | 32.01 | 32.17 | 28,603,382 | +1.17(+3.77%) |
Nov 06, 2020 | 30.92 | 31.34 | 30.33 | 31.00 | 14,145,927 | +0.01(+0.03%) |
Nov 05, 2020 | 30.76 | 31.51 | 30.66 | 30.99 | 17,169,264 | +1.71(+5.86%) |
Nov 04, 2020 | 28.65 | 30.38 | 28.33 | 29.28 | 20,583,492 | +1.83(+6.66%) |
Nov 03, 2020 | 26.90 | 27.98 | 26.77 | 27.45 | 13,418,259 | +1.30(+4.96%) |
Nov 02, 2020 | 26.08 | 26.57 | 25.38 | 26.15 | 14,047,426 | +0.94(+3.71%) |
Oct 30, 2020 | 25.63 | 25.97 | 24.30 | 25.22 | 19,253,834 | -0.83(-3.18%) |
Oct 29, 2020 | 25.34 | 26.83 | 24.93 | 26.04 | 12,553,685 | +0.75(+2.98%) |
Oct 28, 2020 | 26.66 | 26.83 | 25.16 | 25.29 | 20,244,876 | -2.89(-10.26%) |
Oct 27, 2020 | 28.57 | 28.66 | 28.12 | 28.18 | 8,243,370 | -0.30(-1.04%) |
Oct 26, 2020 | 29.19 | 29.41 | 27.50 | 28.48 | 18,644,318 | -1.65(-5.48%) |
Oct 23, 2020 | 30.19 | 30.21 | 29.47 | 30.13 | 9,867,387 | +0.27(+0.89%) |
Oct 22, 2020 | 29.41 | 30.00 | 28.83 | 29.86 | 11,014,642 | +0.51(+1.75%) |
Oct 21, 2020 | 29.50 | 30.12 | 29.28 | 29.35 | 9,345,665 | -0.16(-0.53%) |
Oct 20, 2020 | 29.55 | 30.42 | 29.35 | 29.51 | 11,865,925 | +0.33(+1.11%) |
Oct 19, 2020 | 30.94 | 31.11 | 28.93 | 29.18 | 11,393,380 | -1.38(-4.53%) |
Oct 16, 2020 | 31.02 | 31.50 | 30.53 | 30.57 | 7,741,105 | -0.06(-0.21%) |
Oct 15, 2020 | 29.62 | 30.78 | 29.48 | 30.63 | 9,738,376 | -0.15(-0.48%) |
Oct 14, 2020 | 31.51 | 31.82 | 30.54 | 30.78 | 9,683,825 | -0.57(-1.81%) |
Oct 13, 2020 | 31.93 | 31.95 | 31.06 | 31.35 | 7,926,259 | -0.61(-1.91%) |
Oct 12, 2020 | 31.26 | 32.39 | 31.09 | 31.96 | 10,156,743 | +1.47(+4.82%) |
Oct 09, 2020 | 30.17 | 30.63 | 30.00 | 30.49 | 9,289,042 | +0.81(+2.72%) |
Oct 08, 2020 | 29.46 | 29.71 | 29.22 | 29.68 | 7,717,760 | +0.74(+2.57%) |
Oct 07, 2020 | 28.29 | 29.15 | 28.28 | 28.94 | 7,080,082 | +1.43(+5.19%) |
Oct 06, 2020 | 28.77 | 29.33 | 27.36 | 27.51 | 13,970,145 | -1.20(-4.19%) |
Oct 05, 2020 | 27.83 | 28.77 | 27.81 | 28.71 | 8,178,403 | +1.42(+5.20%) |
Oct 02, 2020 | 26.75 | 27.80 | 26.62 | 27.29 | 11,301,887 | -0.77(-2.76%) |
Oct 01, 2020 | 28.24 | 28.49 | 27.58 | 28.06 | 8,088,343 | +0.51(+1.86%) |
Sep 30, 2020 | 27.13 | 28.38 | 27.07 | 27.55 | 13,835,339 | +0.60(+2.23%) |
Sep 29, 2020 | 27.34 | 27.52 | 26.76 | 26.95 | 7,197,334 | -0.45(-1.64%) |
Sep 28, 2020 | 27.15 | 27.56 | 26.90 | 27.40 | 8,693,389 | +1.33(+5.08%) |
Sep 25, 2020 | 24.67 | 26.28 | 24.45 | 26.07 | 11,879,827 | +1.18(+4.75%) |
Sep 24, 2020 | 24.35 | 25.64 | 24.03 | 24.89 | 14,818,687 | +0.20(+0.82%) |
Sep 23, 2020 | 26.68 | 26.74 | 24.57 | 24.69 | 11,819,840 | -1.84(-6.95%) |
Sep 22, 2020 | 26.12 | 26.68 | 25.49 | 26.53 | 8,804,279 | +0.76(+2.96%) |
Sep 21, 2020 | 25.46 | 25.78 | 24.48 | 25.77 | 18,645,066 | -0.88(-3.31%) |
Sep 18, 2020 | 27.82 | 27.84 | 25.98 | 26.65 | 17,348,744 | -0.97(-3.50%) |
Sep 17, 2020 | 27.01 | 28.06 | 26.88 | 27.62 | 14,788,169 | -0.74(-2.61%) |
Sep 16, 2020 | 29.04 | 29.42 | 28.28 | 28.35 | 10,498,868 | -0.33(-1.15%) |
Sep 15, 2020 | 28.94 | 29.15 | 28.40 | 28.68 | 8,813,258 | +0.42(+1.50%) |
Sep 14, 2020 | 28.03 | 28.72 | 27.89 | 28.26 | 8,137,564 | +1.08(+3.99%) |
Sep 11, 2020 | 27.61 | 27.89 | 26.44 | 27.18 | 18,014,348 | +0.03(+0.13%) |
Sep 10, 2020 | 29.15 | 29.34 | 26.89 | 27.14 | 18,301,152 | -1.48(-5.18%) |
Sep 09, 2020 | 28.11 | 29.30 | 27.87 | 28.63 | 12,711,786 | +1.56(+5.77%) |
Sep 08, 2020 | 27.94 | 28.29 | 26.96 | 27.06 | 20,892,660 | -2.42(-8.22%) |
Sep 04, 2020 | 30.40 | 30.84 | 27.45 | 29.49 | 19,801,944 | -0.71(-2.35%) |
Sep 03, 2020 | 33.18 | 33.32 | 29.42 | 30.20 | 26,012,144 | -3.49(-10.37%) |
Sep 02, 2020 | 32.88 | 33.98 | 32.54 | 33.69 | 13,238,369 | +1.39(+4.32%) |
Sep 01, 2020 | 31.65 | 32.33 | 31.39 | 32.30 | 10,438,137 | +0.90(+2.86%) |
Aug 31, 2020 | 31.70 | 31.96 | 31.36 | 31.40 | 8,528,343 | -0.36(-1.13%) |
Aug 28, 2020 | 31.46 | 31.80 | 31.11 | 31.76 | 9,467,822 | +0.61(+1.96%) |
Aug 27, 2020 | 31.21 | 31.57 | 30.68 | 31.15 | 11,594,504 | +0.19(+0.62%) |
Aug 26, 2020 | 30.21 | 31.03 | 30.06 | 30.96 | 6,857,604 | +0.92(+3.05%) |
Aug 25, 2020 | 29.91 | 30.07 | 29.57 | 30.04 | 8,166,830 | +0.30(+1.01%) |
Aug 24, 2020 | 29.54 | 29.75 | 29.27 | 29.74 | 7,004,303 | +0.88(+3.06%) |
Aug 21, 2020 | 28.47 | 28.91 | 28.38 | 28.86 | 7,196,242 | +0.30(+1.04%) |
Aug 20, 2020 | 27.82 | 28.68 | 27.79 | 28.56 | 6,836,911 | +0.26(+0.91%) |
Aug 19, 2020 | 28.77 | 28.90 | 28.14 | 28.31 | 8,798,047 | -0.33(-1.15%) |
Aug 18, 2020 | 28.58 | 28.77 | 28.15 | 28.64 | 6,495,202 | +0.16(+0.57%) |
Aug 17, 2020 | 28.47 | 28.58 | 28.37 | 28.47 | 4,884,512 | +0.28(+0.98%) |
Aug 14, 2020 | 28.09 | 28.35 | 27.90 | 28.20 | 7,238,857 | -0.02(-0.07%) |
Aug 13, 2020 | 28.15 | 28.56 | 27.95 | 28.22 | 7,758,254 | -0.12(-0.43%) |
Aug 12, 2020 | 27.86 | 28.57 | 27.86 | 28.34 | 10,540,361 | +1.10(+4.05%) |
Aug 11, 2020 | 28.24 | 28.40 | 27.02 | 27.24 | 14,080,554 | -0.67(-2.38%) |
Aug 10, 2020 | 27.79 | 27.96 | 27.26 | 27.90 | 10,667,737 | +0.25(+0.89%) |
Aug 07, 2020 | 27.34 | 27.71 | 27.10 | 27.66 | 15,004,923 | +0.05(+0.20%) |
Aug 06, 2020 | 26.91 | 27.64 | 26.83 | 27.60 | 11,968,829 | +0.55(+2.04%) |
Aug 05, 2020 | 26.93 | 27.13 | 26.84 | 27.05 | 9,352,043 | +0.50(+1.89%) |
Aug 04, 2020 | 26.05 | 26.57 | 26.05 | 26.55 | 10,258,718 | +0.30(+1.13%) |
Aug 03, 2020 | 26.16 | 26.46 | 26.02 | 26.25 | 9,347,928 | +0.52(+2.03%) |
Jul 31, 2020 | 25.60 | 25.75 | 24.53 | 25.73 | 16,025,652 | +0.60(+2.37%) |
Jul 30, 2020 | 24.65 | 25.24 | 24.13 | 25.13 | 17,299,104 | -0.27(-1.07%) |
Jul 29, 2020 | 24.73 | 25.55 | 24.71 | 25.40 | 10,253,093 | +0.89(+3.64%) |
Jul 28, 2020 | 24.80 | 25.09 | 24.43 | 24.51 | 10,870,222 | -0.46(-1.84%) |
Jul 27, 2020 | 24.61 | 25.03 | 24.43 | 24.97 | 11,063,820 | +0.51(+2.08%) |
Jul 24, 2020 | 24.46 | 24.71 | 24.08 | 24.46 | 17,620,466 | -0.46(-1.86%) |
Jul 23, 2020 | 25.76 | 25.95 | 24.59 | 24.93 | 17,397,306 | -0.94(-3.62%) |
Jul 22, 2020 | 25.34 | 25.93 | 25.31 | 25.86 | 10,500,917 | +0.45(+1.76%) |
Jul 21, 2020 | 25.76 | 25.88 | 25.18 | 25.41 | 14,874,929 | +0.15(+0.60%) |
Jul 20, 2020 | 24.61 | 25.45 | 24.42 | 25.26 | 10,904,440 | +0.59(+2.40%) |
Jul 17, 2020 | 24.70 | 24.87 | 24.22 | 24.67 | 10,983,290 | +0.21(+0.87%) |
Jul 16, 2020 | 24.24 | 24.57 | 24.07 | 24.46 | 12,732,246 | -0.25(-1.00%) |
Jul 15, 2020 | 24.83 | 24.97 | 24.13 | 24.70 | 19,308,218 | +0.67(+2.79%) |
Jul 14, 2020 | 22.79 | 24.12 | 22.52 | 24.03 | 22,653,816 | +0.89(+3.83%) |
Jul 13, 2020 | 24.34 | 24.91 | 22.99 | 23.15 | 19,829,102 | -0.62(-2.61%) |
Jul 10, 2020 | 23.02 | 23.83 | 22.71 | 23.77 | 14,184,484 | +0.71(+3.08%) |
Jul 09, 2020 | 23.61 | 23.66 | 22.24 | 23.06 | 19,679,646 | -0.40(-1.70%) |
Jul 08, 2020 | 23.12 | 23.49 | 22.70 | 23.46 | 14,276,696 | +0.53(+2.32%) |
Jul 07, 2020 | 23.29 | 23.78 | 22.85 | 22.92 | 15,162,239 | -0.75(-3.16%) |
Jul 06, 2020 | 23.54 | 23.77 | 23.35 | 23.67 | 14,811,623 | +1.05(+4.66%) |
Jul 02, 2020 | 23.07 | 23.38 | 22.47 | 22.62 | 17,454,876 | +0.35(+1.59%) |
Jul 01, 2020 | 22.06 | 22.55 | 21.95 | 22.26 | 19,166,386 | +0.40(+1.85%) |
Jun 30, 2020 | 20.92 | 22.19 | 20.87 | 21.86 | 18,070,614 | +0.86(+4.08%) |
Jun 29, 2020 | 20.38 | 21.00 | 19.89 | 21.00 | 17,607,136 | +0.90(+4.46%) |
Jun 26, 2020 | 21.41 | 21.46 | 19.99 | 20.11 | 23,446,536 | -1.55(-7.15%) |
Jun 25, 2020 | 20.86 | 21.72 | 20.41 | 21.65 | 20,423,636 | +0.64(+3.05%) |
Jun 24, 2020 | 22.24 | 22.39 | 20.56 | 21.01 | 29,427,950 | -1.72(-7.57%) |
Jun 23, 2020 | 23.04 | 23.27 | 22.63 | 22.73 | 13,911,283 | +0.29(+1.27%) |
Jun 22, 2020 | 21.85 | 22.51 | 21.60 | 22.45 | 12,910,865 | +0.47(+2.13%) |
Jun 19, 2020 | 23.19 | 23.23 | 21.69 | 21.98 | 21,363,072 | -0.39(-1.76%) |
Jun 18, 2020 | 22.01 | 22.50 | 21.89 | 22.37 | 15,520,904 | +0.03(+0.13%) |
Jun 17, 2020 | 22.89 | 22.95 | 22.19 | 22.34 | 16,834,528 | -0.30(-1.31%) |
Jun 16, 2020 | 23.19 | 23.21 | 21.53 | 22.64 | 27,662,734 | +1.23(+5.73%) |
Jun 15, 2020 | 19.53 | 21.66 | 19.28 | 21.41 | 26,696,922 | +0.59(+2.82%) |
Jun 12, 2020 | 21.65 | 21.80 | 19.69 | 20.83 | 35,225,912 | +0.73(+3.65%) |
Jun 11, 2020 | 22.55 | 22.75 | 19.95 | 20.09 | 49,002,796 | -4.25(-17.47%) |
Jun 10, 2020 | 24.91 | 25.12 | 24.16 | 24.34 | 28,771,932 | -0.43(-1.73%) |
Jun 09, 2020 | 24.64 | 25.12 | 24.42 | 24.77 | 19,869,610 | -0.55(-2.18%) |
Jun 08, 2020 | 24.65 | 25.35 | 24.50 | 25.32 | 16,244,457 | +0.92(+3.76%) |
Jun 05, 2020 | 23.97 | 24.87 | 23.96 | 24.41 | 24,883,268 | +1.74(+7.70%) |
Jun 04, 2020 | 22.62 | 23.05 | 22.19 | 22.66 | 21,686,280 | -0.22(-0.97%) |
Jun 03, 2020 | 22.46 | 23.09 | 22.39 | 22.88 | 17,936,914 | +0.89(+4.03%) |
Jun 02, 2020 | 21.67 | 22.00 | 21.36 | 22.00 | 16,778,156 | +0.54(+2.53%) |