Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.94 | 35.21 | 34.93 | 35.17 | 4,270,598 | +0.25(+0.73%) |
May 27, 2021 | 34.83 | 35.07 | 34.64 | 34.91 | 6,946,887 | -0.20(-0.57%) |
May 26, 2021 | 35.11 | 35.20 | 34.92 | 35.11 | 3,121,866 | +0.05(+0.13%) |
May 25, 2021 | 35.24 | 35.25 | 35.01 | 35.07 | 3,237,520 | -0.01(-0.03%) |
May 24, 2021 | 35.26 | 35.35 | 35.05 | 35.08 | 5,073,986 | -0.16(-0.46%) |
May 21, 2021 | 35.31 | 35.40 | 35.17 | 35.24 | 3,361,563 | -0.16(-0.46%) |
May 20, 2021 | 35.12 | 35.49 | 35.10 | 35.40 | 2,803,747 | +0.28(+0.79%) |
May 19, 2021 | 35.17 | 35.29 | 35.02 | 35.13 | 4,844,377 | -0.28(-0.78%) |
May 18, 2021 | 35.56 | 35.61 | 35.40 | 35.40 | 4,994,412 | -0.03(-0.08%) |
May 17, 2021 | 35.13 | 35.53 | 35.13 | 35.43 | 5,254,161 | +0.46(+1.30%) |
May 14, 2021 | 34.92 | 35.10 | 34.89 | 34.97 | 4,069,236 | +0.38(+1.09%) |
May 13, 2021 | 34.21 | 34.64 | 34.19 | 34.60 | 4,968,171 | +0.29(+0.83%) |
May 12, 2021 | 34.34 | 34.58 | 34.22 | 34.31 | 4,126,088 | +0.13(+0.39%) |
May 11, 2021 | 33.98 | 34.27 | 33.92 | 34.18 | 4,982,580 | -0.30(-0.88%) |
May 10, 2021 | 34.58 | 34.67 | 34.44 | 34.48 | 3,810,874 | +0.16(+0.47%) |
May 07, 2021 | 34.10 | 34.38 | 34.06 | 34.32 | 3,356,728 | +0.39(+1.16%) |
May 06, 2021 | 33.70 | 33.95 | 33.65 | 33.93 | 3,472,534 | +0.12(+0.34%) |
May 05, 2021 | 33.70 | 33.84 | 33.54 | 33.81 | 2,641,562 | +0.25(+0.75%) |
May 04, 2021 | 33.65 | 33.75 | 33.50 | 33.56 | 8,401,174 | -0.15(-0.45%) |
May 03, 2021 | 33.45 | 33.77 | 33.44 | 33.71 | 4,552,954 | +0.30(+0.88%) |
Apr 30, 2021 | 33.77 | 33.90 | 33.39 | 33.42 | 3,787,459 | -0.14(-0.43%) |
Apr 29, 2021 | 33.83 | 33.87 | 33.49 | 33.56 | 3,371,991 | -0.18(-0.53%) |
Apr 28, 2021 | 33.68 | 33.85 | 33.62 | 33.74 | 3,269,667 | -0.03(-0.08%) |
Apr 27, 2021 | 33.80 | 33.89 | 33.67 | 33.77 | 3,876,920 | -0.04(-0.13%) |
Apr 26, 2021 | 33.81 | 33.89 | 33.65 | 33.81 | 4,001,255 | +0.04(+0.11%) |
Apr 23, 2021 | 33.67 | 33.81 | 33.62 | 33.78 | 5,527,214 | +0.05(+0.16%) |
Apr 22, 2021 | 33.84 | 33.96 | 33.64 | 33.72 | 5,753,591 | -0.51(-1.49%) |
Apr 21, 2021 | 33.98 | 34.30 | 33.95 | 34.23 | 4,798,204 | +0.49(+1.46%) |
Apr 20, 2021 | 33.56 | 33.84 | 33.52 | 33.74 | 6,146,980 | -0.25(-0.74%) |
Apr 19, 2021 | 33.82 | 34.04 | 33.71 | 33.99 | 5,679,262 | +0.21(+0.61%) |
Apr 16, 2021 | 33.84 | 33.92 | 33.67 | 33.78 | 8,908,283 | +0.05(+0.16%) |
Apr 15, 2021 | 33.70 | 34.24 | 33.64 | 33.73 | 22,537,846 | +1.40(+4.32%) |
Apr 14, 2021 | 32.47 | 32.50 | 32.20 | 32.33 | 4,779,023 | +0.08(+0.25%) |
Apr 13, 2021 | 32.21 | 32.39 | 32.08 | 32.25 | 3,687,696 | -0.02(-0.06%) |
Apr 12, 2021 | 32.25 | 32.40 | 32.23 | 32.27 | 8,142,858 | -0.53(-1.61%) |
Apr 09, 2021 | 32.53 | 32.81 | 32.50 | 32.80 | 4,249,941 | +0.17(+0.52%) |
Apr 08, 2021 | 32.68 | 32.82 | 32.60 | 32.63 | 4,760,727 | +0.36(+1.11%) |
Apr 07, 2021 | 32.42 | 32.51 | 32.18 | 32.27 | 4,204,847 | +0.04(+0.11%) |
Apr 06, 2021 | 32.32 | 32.40 | 32.16 | 32.24 | 9,247,804 | -0.05(-0.17%) |
Apr 05, 2021 | 32.09 | 32.42 | 32.08 | 32.29 | 7,283,828 | +0.23(+0.73%) |
Apr 01, 2021 | 31.99 | 32.15 | 31.89 | 32.06 | 8,795,540 | +0.12(+0.36%) |
Mar 31, 2021 | 32.45 | 32.46 | 31.93 | 31.94 | 6,887,996 | -0.61(-1.87%) |
Mar 30, 2021 | 32.53 | 32.65 | 32.46 | 32.55 | 4,010,501 | -0.29(-0.87%) |
Mar 29, 2021 | 32.55 | 32.93 | 32.53 | 32.84 | 3,444,204 | +0.02(+0.05%) |
Mar 26, 2021 | 32.19 | 32.84 | 32.17 | 32.82 | 3,969,703 | +0.54(+1.66%) |
Mar 25, 2021 | 32.04 | 32.30 | 31.94 | 32.28 | 5,317,631 | +0.18(+0.56%) |
Mar 24, 2021 | 31.93 | 32.25 | 31.77 | 32.10 | 6,551,020 | -0.11(-0.33%) |
Mar 23, 2021 | 32.44 | 32.53 | 32.17 | 32.21 | 5,991,672 | -0.61(-1.85%) |
Mar 22, 2021 | 32.52 | 32.88 | 32.51 | 32.82 | 3,573,007 | +0.04(+0.11%) |
Mar 19, 2021 | 32.58 | 32.81 | 32.46 | 32.78 | 4,151,165 | +0.13(+0.41%) |
Mar 18, 2021 | 32.59 | 32.88 | 32.54 | 32.65 | 5,316,193 | +0.12(+0.36%) |
Mar 17, 2021 | 32.60 | 32.61 | 32.30 | 32.53 | 6,861,054 | +0.00(+0.00%) |
Mar 16, 2021 | 32.14 | 32.59 | 32.09 | 32.53 | 5,680,557 | +0.42(+1.31%) |
Mar 15, 2021 | 31.87 | 32.12 | 31.61 | 32.11 | 6,726,565 | +0.30(+0.96%) |
Mar 12, 2021 | 31.72 | 31.82 | 31.63 | 31.81 | 6,556,317 | -0.01(-0.03%) |
Mar 11, 2021 | 31.65 | 31.95 | 31.63 | 31.82 | 5,442,988 | -0.04(-0.14%) |
Mar 10, 2021 | 31.84 | 31.99 | 31.60 | 31.86 | 5,306,954 | +0.45(+1.42%) |
Mar 09, 2021 | 31.93 | 31.93 | 31.40 | 31.41 | 6,486,323 | +0.12(+0.37%) |
Mar 08, 2021 | 31.14 | 31.57 | 31.00 | 31.30 | 7,694,059 | +0.05(+0.17%) |
Mar 05, 2021 | 30.75 | 31.29 | 30.72 | 31.24 | 7,205,289 | +0.56(+1.84%) |
Mar 04, 2021 | 30.98 | 31.22 | 30.32 | 30.68 | 8,666,429 | +0.04(+0.12%) |
Mar 03, 2021 | 30.43 | 30.71 | 30.29 | 30.64 | 7,049,231 | +0.13(+0.44%) |
Mar 02, 2021 | 30.59 | 30.75 | 30.48 | 30.51 | 6,322,017 | +0.32(+1.07%) |
Mar 01, 2021 | 30.32 | 30.34 | 30.14 | 30.19 | 6,116,012 | +0.11(+0.36%) |
Feb 26, 2021 | 30.64 | 30.64 | 30.01 | 30.08 | 8,539,661 | -0.69(-2.24%) |
Feb 25, 2021 | 31.04 | 31.13 | 30.64 | 30.77 | 6,822,531 | -0.27(-0.87%) |
Feb 24, 2021 | 30.88 | 31.10 | 30.80 | 31.04 | 7,142,145 | +0.27(+0.87%) |
Feb 23, 2021 | 31.01 | 31.05 | 30.68 | 30.77 | 8,930,065 | -0.05(-0.17%) |
Feb 22, 2021 | 30.91 | 30.95 | 30.64 | 30.82 | 7,667,645 | +0.01(+0.03%) |
Feb 19, 2021 | 31.02 | 31.02 | 30.78 | 30.81 | 8,210,034 | -0.24(-0.78%) |
Feb 18, 2021 | 31.23 | 31.33 | 31.03 | 31.05 | 8,455,725 | -0.52(-1.65%) |
Feb 17, 2021 | 31.30 | 31.63 | 31.22 | 31.58 | 8,991,903 | +0.24(+0.76%) |
Feb 16, 2021 | 31.52 | 31.56 | 31.28 | 31.34 | 9,675,603 | -0.11(-0.34%) |
Feb 12, 2021 | 31.16 | 31.49 | 31.08 | 31.45 | 6,791,675 | +0.40(+1.27%) |
Feb 11, 2021 | 31.04 | 31.11 | 30.78 | 31.05 | 8,547,054 | -0.19(-0.62%) |
Feb 10, 2021 | 31.47 | 31.51 | 31.14 | 31.24 | 5,982,663 | -0.18(-0.59%) |
Feb 09, 2021 | 31.18 | 31.53 | 31.15 | 31.43 | 9,307,783 | +0.25(+0.82%) |
Feb 08, 2021 | 31.09 | 31.18 | 30.89 | 31.17 | 10,240,985 | +0.18(+0.57%) |
Feb 05, 2021 | 30.77 | 31.00 | 30.58 | 31.00 | 12,103,868 | -0.11(-0.34%) |
Feb 04, 2021 | 31.42 | 31.52 | 30.93 | 31.10 | 14,243,390 | -0.04(-0.11%) |
Feb 03, 2021 | 31.74 | 32.24 | 31.04 | 31.14 | 29,624,508 | -1.91(-5.77%) |
Feb 02, 2021 | 33.09 | 33.14 | 32.90 | 33.05 | 4,352,748 | +0.22(+0.67%) |
Feb 01, 2021 | 33.03 | 33.05 | 32.75 | 32.83 | 3,424,866 | +0.08(+0.24%) |
Jan 29, 2021 | 33.05 | 33.26 | 32.56 | 32.75 | 5,817,146 | -0.69(-2.05%) |
Jan 28, 2021 | 33.58 | 33.84 | 33.42 | 33.43 | 4,199,643 | -0.13(-0.39%) |
Jan 27, 2021 | 34.10 | 34.14 | 33.53 | 33.56 | 5,575,409 | -0.93(-2.70%) |
Jan 26, 2021 | 34.31 | 34.56 | 34.25 | 34.50 | 4,348,679 | +0.28(+0.82%) |
Jan 25, 2021 | 33.77 | 34.26 | 33.72 | 34.21 | 4,453,157 | +0.49(+1.46%) |
Jan 22, 2021 | 33.09 | 33.86 | 32.95 | 33.72 | 6,140,320 | +0.51(+1.53%) |
Jan 21, 2021 | 33.36 | 33.38 | 33.02 | 33.21 | 4,896,385 | -0.21(-0.63%) |
Jan 20, 2021 | 33.37 | 33.54 | 33.19 | 33.42 | 8,800,176 | -0.46(-1.35%) |
Jan 19, 2021 | 33.95 | 33.99 | 33.73 | 33.88 | 4,704,247 | +0.06(+0.18%) |
Jan 15, 2021 | 33.77 | 33.99 | 33.59 | 33.82 | 3,527,280 | +0.27(+0.81%) |
Jan 14, 2021 | 33.36 | 33.75 | 33.20 | 33.55 | 3,783,992 | +0.42(+1.27%) |
Jan 13, 2021 | 33.07 | 33.26 | 33.02 | 33.12 | 4,475,077 | +0.19(+0.59%) |
Jan 12, 2021 | 33.25 | 33.32 | 32.76 | 32.93 | 7,112,048 | -0.41(-1.24%) |
Jan 11, 2021 | 33.25 | 33.49 | 33.24 | 33.34 | 4,669,369 | -0.36(-1.07%) |
Jan 08, 2021 | 33.52 | 33.83 | 33.41 | 33.70 | 3,823,950 | +0.24(+0.71%) |
Jan 07, 2021 | 33.34 | 33.60 | 33.27 | 33.47 | 4,212,825 | -0.22(-0.65%) |
Jan 06, 2021 | 33.51 | 33.99 | 33.50 | 33.69 | 4,973,985 | +0.56(+1.70%) |
Jan 05, 2021 | 33.08 | 33.18 | 32.82 | 33.12 | 3,923,412 | -0.05(-0.16%) |
Jan 04, 2021 | 33.16 | 33.23 | 32.80 | 33.18 | 5,490,201 | +0.83(+2.55%) |
Dec 31, 2020 | 32.35 | 32.35 | 32.35 | 3,493,836 | -0.21(-0.65%) | |
Dec 30, 2020 | 32.68 | 32.74 | 32.44 | 32.56 | 3,493,836 | +0.05(+0.16%) |
Dec 29, 2020 | 32.71 | 32.86 | 32.40 | 32.51 | 5,308,097 | +0.61(+1.90%) |
Dec 28, 2020 | 32.34 | 32.34 | 31.80 | 31.90 | 3,271,867 | +0.13(+0.42%) |
Dec 24, 2020 | 31.96 | 31.96 | 31.66 | 31.77 | 1,471,178 | -0.08(-0.25%) |
Dec 23, 2020 | 32.00 | 32.07 | 31.81 | 31.85 | 3,051,951 | +0.12(+0.39%) |
Dec 22, 2020 | 31.75 | 31.89 | 31.63 | 31.73 | 4,365,568 | -0.11(-0.36%) |
Dec 21, 2020 | 31.69 | 31.90 | 31.47 | 31.84 | 4,735,910 | -0.69(-2.13%) |
Dec 18, 2020 | 32.69 | 32.73 | 32.32 | 32.54 | 6,646,184 | -0.29(-0.88%) |
Dec 17, 2020 | 32.89 | 32.94 | 32.64 | 32.83 | 4,055,007 | +0.40(+1.25%) |
Dec 16, 2020 | 32.61 | 32.68 | 32.41 | 32.42 | 3,953,784 | +0.05(+0.16%) |
Dec 15, 2020 | 32.45 | 32.46 | 32.15 | 32.37 | 6,092,701 | -0.01(-0.03%) |
Dec 14, 2020 | 33.11 | 33.12 | 32.38 | 32.38 | 6,895,104 | -0.67(-2.02%) |
Dec 11, 2020 | 33.20 | 33.27 | 32.93 | 33.05 | 4,830,672 | -0.33(-1.00%) |
Dec 10, 2020 | 33.29 | 33.55 | 33.25 | 33.38 | 3,890,032 | +0.11(+0.34%) |
Dec 09, 2020 | 33.27 | 33.30 | 32.98 | 33.26 | 5,747,992 | +0.18(+0.53%) |
Dec 08, 2020 | 32.72 | 33.26 | 32.70 | 33.09 | 3,942,989 | +0.07(+0.21%) |
Dec 07, 2020 | 33.05 | 33.14 | 32.81 | 33.02 | 4,370,205 | +0.05(+0.16%) |
Dec 04, 2020 | 33.10 | 33.28 | 32.95 | 32.97 | 4,574,612 | +0.20(+0.62%) |
Dec 03, 2020 | 32.81 | 32.90 | 32.60 | 32.76 | 6,580,894 | -0.11(-0.35%) |
Dec 02, 2020 | 32.77 | 33.09 | 32.77 | 32.88 | 4,743,380 | -0.11(-0.32%) |
Dec 01, 2020 | 32.63 | 33.04 | 32.61 | 32.98 | 6,634,808 | +0.64(+1.98%) |
Nov 30, 2020 | 32.81 | 32.83 | 32.29 | 32.34 | 8,436,526 | -0.25(-0.76%) |
Nov 27, 2020 | 32.46 | 32.71 | 32.39 | 32.59 | 3,190,113 | -0.14(-0.43%) |
Nov 25, 2020 | 32.46 | 32.75 | 32.35 | 32.73 | 4,136,887 | +0.12(+0.38%) |
Nov 24, 2020 | 32.32 | 32.71 | 32.28 | 32.61 | 5,640,684 | +0.31(+0.95%) |
Nov 23, 2020 | 32.45 | 32.46 | 32.07 | 32.30 | 6,523,074 | -0.25(-0.78%) |
Nov 20, 2020 | 32.65 | 32.70 | 32.42 | 32.55 | 4,863,661 | -0.10(-0.30%) |
Nov 19, 2020 | 32.68 | 32.72 | 32.39 | 32.65 | 6,075,038 | +0.50(+1.56%) |
Nov 18, 2020 | 32.82 | 32.83 | 32.10 | 32.15 | 12,309,861 | -0.51(-1.56%) |
Nov 17, 2020 | 32.77 | 32.97 | 32.55 | 32.66 | 10,687,931 | -0.80(-2.39%) |
Nov 16, 2020 | 33.77 | 33.88 | 33.32 | 33.46 | 5,874,430 | -0.21(-0.63%) |
Nov 13, 2020 | 33.21 | 33.67 | 33.21 | 33.67 | 3,924,167 | +0.48(+1.46%) |
Nov 12, 2020 | 33.40 | 33.55 | 33.12 | 33.19 | 4,741,321 | -0.79(-2.34%) |
Nov 11, 2020 | 33.75 | 34.06 | 33.55 | 33.98 | 8,719,186 | +0.29(+0.88%) |
Nov 10, 2020 | 33.89 | 33.95 | 33.43 | 33.68 | 7,133,742 | +1.16(+3.57%) |
Nov 09, 2020 | 32.94 | 32.98 | 32.50 | 32.52 | 7,237,489 | +0.56(+1.76%) |
Nov 06, 2020 | 32.17 | 32.22 | 31.88 | 31.96 | 5,481,412 | +0.03(+0.11%) |
Nov 05, 2020 | 32.44 | 32.47 | 31.83 | 31.92 | 7,609,854 | +0.20(+0.63%) |
Nov 04, 2020 | 31.52 | 32.20 | 31.50 | 31.72 | 12,588,457 | +1.14(+3.72%) |
Nov 03, 2020 | 30.44 | 30.77 | 30.40 | 30.59 | 7,132,367 | +0.75(+2.50%) |
Nov 02, 2020 | 29.67 | 29.87 | 29.51 | 29.84 | 5,281,878 | +0.85(+2.93%) |
Oct 30, 2020 | 29.04 | 29.26 | 28.85 | 28.99 | 6,550,697 | -0.47(-1.59%) |
Oct 29, 2020 | 29.44 | 29.61 | 29.04 | 29.46 | 7,564,656 | +0.01(+0.03%) |
Oct 28, 2020 | 30.07 | 30.10 | 29.38 | 29.45 | 8,625,293 | -1.21(-3.96%) |
Oct 27, 2020 | 30.76 | 31.04 | 30.63 | 30.67 | 7,682,643 | +0.11(+0.37%) |
Oct 26, 2020 | 30.74 | 30.76 | 30.35 | 30.55 | 4,149,637 | -0.06(-0.20%) |
Oct 23, 2020 | 30.72 | 30.80 | 30.34 | 30.61 | 5,940,896 | +0.17(+0.57%) |
Oct 22, 2020 | 30.55 | 30.59 | 30.27 | 30.44 | 7,956,472 | -0.23(-0.74%) |
Oct 21, 2020 | 30.95 | 31.14 | 30.63 | 30.67 | 8,944,158 | -0.60(-1.91%) |
Oct 20, 2020 | 31.38 | 31.44 | 31.04 | 31.26 | 6,116,507 | -0.12(-0.39%) |
Oct 19, 2020 | 31.77 | 31.90 | 31.30 | 31.39 | 4,019,834 | -0.34(-1.07%) |
Oct 16, 2020 | 31.63 | 31.86 | 31.58 | 31.72 | 4,554,030 | +0.51(+1.64%) |
Oct 15, 2020 | 31.22 | 31.33 | 30.98 | 31.21 | 7,963,415 | -1.07(-3.31%) |
Oct 14, 2020 | 32.50 | 32.52 | 32.11 | 32.28 | 3,382,026 | +0.02(+0.05%) |
Oct 13, 2020 | 32.52 | 32.68 | 32.16 | 32.26 | 5,789,241 | -0.32(-0.98%) |
Oct 12, 2020 | 32.70 | 32.70 | 32.43 | 32.58 | 4,094,092 | -0.01(-0.03%) |
Oct 09, 2020 | 32.60 | 32.87 | 32.51 | 32.59 | 4,455,585 | +0.36(+1.10%) |
Oct 08, 2020 | 32.03 | 32.31 | 31.98 | 32.24 | 3,802,872 | +0.49(+1.56%) |
Oct 07, 2020 | 31.79 | 31.89 | 31.66 | 31.74 | 4,320,729 | -0.19(-0.60%) |
Oct 06, 2020 | 32.51 | 32.55 | 31.85 | 31.93 | 4,694,459 | -0.76(-2.33%) |
Oct 05, 2020 | 32.43 | 32.78 | 32.42 | 32.70 | 2,757,282 | +0.39(+1.21%) |
Oct 02, 2020 | 32.24 | 32.51 | 32.17 | 32.31 | 3,855,351 | +0.09(+0.27%) |
Oct 01, 2020 | 32.63 | 32.70 | 32.08 | 32.22 | 4,475,235 | -0.43(-1.33%) |
Sep 30, 2020 | 33.06 | 33.07 | 32.53 | 32.65 | 4,310,940 | +0.18(+0.56%) |
Sep 29, 2020 | 32.62 | 32.84 | 32.33 | 32.47 | 3,306,434 | -0.37(-1.14%) |
Sep 28, 2020 | 32.83 | 33.10 | 32.77 | 32.84 | 3,471,680 | +0.05(+0.16%) |
Sep 25, 2020 | 32.37 | 32.80 | 32.35 | 32.79 | 3,775,812 | +0.36(+1.12%) |
Sep 24, 2020 | 32.60 | 32.66 | 32.18 | 32.43 | 4,037,916 | -0.36(-1.09%) |
Sep 23, 2020 | 33.49 | 33.51 | 32.75 | 32.78 | 3,840,360 | -0.18(-0.55%) |
Sep 22, 2020 | 32.92 | 33.07 | 32.70 | 32.96 | 3,803,210 | -0.18(-0.55%) |
Sep 21, 2020 | 33.42 | 33.44 | 32.70 | 33.15 | 5,096,188 | -0.91(-2.67%) |
Sep 18, 2020 | 34.51 | 34.51 | 33.99 | 34.06 | 4,246,593 | -0.18(-0.53%) |
Sep 17, 2020 | 34.21 | 34.47 | 34.05 | 34.24 | 3,010,943 | +0.04(+0.13%) |
Sep 16, 2020 | 34.22 | 34.45 | 34.17 | 34.20 | 2,408,454 | +0.13(+0.38%) |
Sep 15, 2020 | 34.21 | 34.37 | 34.03 | 34.07 | 2,023,938 | +0.16(+0.49%) |
Sep 14, 2020 | 33.96 | 34.05 | 33.85 | 33.90 | 1,760,533 | -0.03(-0.08%) |
Sep 11, 2020 | 33.92 | 34.01 | 33.71 | 33.93 | 2,461,684 | +0.29(+0.88%) |
Sep 10, 2020 | 34.24 | 34.36 | 33.57 | 33.63 | 3,028,308 | -0.85(-2.47%) |
Sep 09, 2020 | 34.64 | 34.81 | 34.48 | 34.48 | 3,774,020 | +0.68(+2.00%) |
Sep 08, 2020 | 33.95 | 34.14 | 33.68 | 33.81 | 3,510,816 | +0.43(+1.30%) |
Sep 04, 2020 | 33.76 | 33.85 | 32.95 | 33.37 | 4,346,766 | -0.47(-1.38%) |
Sep 03, 2020 | 34.59 | 34.67 | 33.67 | 33.84 | 3,184,026 | -0.77(-2.23%) |
Sep 02, 2020 | 34.27 | 34.65 | 34.18 | 34.61 | 3,276,726 | +0.82(+2.41%) |
Sep 01, 2020 | 34.09 | 34.14 | 33.58 | 33.80 | 4,279,266 | -0.56(-1.62%) |
Aug 31, 2020 | 34.34 | 34.64 | 34.26 | 34.35 | 2,483,006 | +0.00(+0.00%) |
Aug 28, 2020 | 34.47 | 34.47 | 34.14 | 34.35 | 2,432,520 | -0.13(-0.38%) |
Aug 27, 2020 | 34.90 | 34.92 | 34.37 | 34.48 | 2,883,353 | -0.40(-1.14%) |
Aug 26, 2020 | 34.72 | 34.88 | 34.63 | 34.88 | 1,949,545 | +0.06(+0.17%) |
Aug 25, 2020 | 35.03 | 35.09 | 34.73 | 34.82 | 2,201,866 | -0.09(-0.25%) |
Aug 24, 2020 | 35.19 | 35.23 | 34.72 | 34.91 | 4,124,363 | +0.03(+0.07%) |
Aug 21, 2020 | 34.70 | 34.91 | 34.58 | 34.88 | 2,556,901 | -0.33(-0.94%) |
Aug 20, 2020 | 35.24 | 35.30 | 35.06 | 35.21 | 2,152,373 | -0.13(-0.37%) |
Aug 19, 2020 | 35.84 | 35.84 | 35.32 | 35.34 | 1,884,887 | -0.30(-0.85%) |
Aug 18, 2020 | 35.76 | 35.78 | 35.50 | 35.65 | 2,293,865 | -0.03(-0.10%) |
Aug 17, 2020 | 35.32 | 35.78 | 35.32 | 35.68 | 3,102,303 | +0.50(+1.43%) |
Aug 14, 2020 | 35.17 | 35.37 | 35.08 | 35.18 | 3,756,561 | -0.56(-1.55%) |
Aug 13, 2020 | 36.02 | 36.05 | 35.66 | 35.73 | 3,288,855 | -0.41(-1.15%) |
Aug 12, 2020 | 35.96 | 36.35 | 35.90 | 36.15 | 3,865,900 | +0.75(+2.11%) |
Aug 11, 2020 | 35.58 | 35.61 | 35.33 | 35.40 | 3,360,624 | +0.30(+0.85%) |
Aug 10, 2020 | 35.15 | 35.17 | 34.90 | 35.10 | 2,533,146 | +0.13(+0.37%) |
Aug 07, 2020 | 34.82 | 35.02 | 34.78 | 34.97 | 3,439,073 | -0.15(-0.44%) |
Aug 06, 2020 | 35.10 | 35.22 | 34.85 | 35.13 | 3,378,723 | -0.21(-0.58%) |
Aug 05, 2020 | 35.66 | 35.72 | 35.25 | 35.33 | 2,756,724 | -0.03(-0.07%) |
Aug 04, 2020 | 35.13 | 35.43 | 35.08 | 35.36 | 2,551,340 | -0.04(-0.12%) |
Aug 03, 2020 | 35.21 | 35.62 | 35.12 | 35.40 | 3,430,040 | +0.83(+2.41%) |
Jul 31, 2020 | 35.15 | 35.19 | 34.35 | 34.57 | 6,130,847 | +0.06(+0.17%) |
Jul 30, 2020 | 34.12 | 34.57 | 33.97 | 34.51 | 4,159,665 | -0.29(-0.84%) |
Jul 29, 2020 | 35.19 | 35.21 | 34.44 | 34.80 | 5,903,564 | -0.61(-1.72%) |
Jul 28, 2020 | 35.41 | 35.72 | 35.37 | 35.41 | 4,834,598 | +0.36(+1.03%) |
Jul 27, 2020 | 34.88 | 35.14 | 34.79 | 35.05 | 3,455,540 | +0.51(+1.46%) |
Jul 24, 2020 | 34.61 | 34.73 | 34.42 | 34.54 | 4,334,271 | -0.01(-0.02%) |
Jul 23, 2020 | 35.38 | 35.40 | 34.54 | 34.55 | 5,161,342 | -0.75(-2.11%) |
Jul 22, 2020 | 35.46 | 35.62 | 35.15 | 35.30 | 2,417,291 | -0.34(-0.96%) |
Jul 21, 2020 | 35.88 | 35.90 | 35.51 | 35.64 | 3,390,297 | -0.01(-0.02%) |
Jul 20, 2020 | 36.16 | 36.35 | 35.50 | 35.65 | 3,435,077 | -0.21(-0.57%) |
Jul 17, 2020 | 35.61 | 35.97 | 35.55 | 35.85 | 3,061,633 | +0.28(+0.80%) |
Jul 16, 2020 | 35.73 | 35.79 | 35.35 | 35.57 | 3,204,066 | -0.39(-1.10%) |
Jul 15, 2020 | 35.67 | 36.09 | 35.53 | 35.97 | 5,716,087 | +1.07(+3.07%) |
Jul 14, 2020 | 34.44 | 34.95 | 34.34 | 34.89 | 4,409,539 | +0.54(+1.57%) |
Jul 13, 2020 | 34.42 | 34.87 | 34.27 | 34.35 | 3,830,474 | +0.14(+0.40%) |
Jul 10, 2020 | 34.35 | 34.44 | 33.74 | 34.22 | 4,005,001 | -0.39(-1.14%) |
Jul 09, 2020 | 34.97 | 35.15 | 34.40 | 34.61 | 3,231,801 | -0.33(-0.93%) |
Jul 08, 2020 | 34.78 | 34.97 | 34.62 | 34.94 | 2,628,809 | +0.32(+0.92%) |
Jul 07, 2020 | 34.54 | 35.01 | 34.52 | 34.62 | 2,408,531 | -0.54(-1.54%) |
Jul 06, 2020 | 35.02 | 35.42 | 35.01 | 35.16 | 2,522,807 | -0.18(-0.51%) |
Jul 02, 2020 | 35.28 | 35.39 | 35.11 | 35.34 | 3,165,441 | +0.31(+0.88%) |
Jul 01, 2020 | 34.90 | 35.25 | 34.74 | 35.03 | 2,885,303 | +0.06(+0.17%) |
Jun 30, 2020 | 34.55 | 35.08 | 34.46 | 34.97 | 2,709,185 | +0.03(+0.10%) |
Jun 29, 2020 | 35.17 | 35.21 | 34.83 | 34.94 | 2,767,054 | +0.17(+0.49%) |
Jun 26, 2020 | 35.48 | 35.56 | 34.70 | 34.77 | 2,995,266 | -0.49(-1.39%) |
Jun 25, 2020 | 34.99 | 35.28 | 34.76 | 35.25 | 2,200,837 | +0.39(+1.11%) |
Jun 24, 2020 | 35.19 | 35.45 | 34.78 | 34.87 | 2,688,998 | -0.79(-2.21%) |
Jun 23, 2020 | 35.67 | 36.14 | 35.55 | 35.66 | 2,777,912 | +0.32(+0.90%) |
Jun 22, 2020 | 35.52 | 35.56 | 35.15 | 35.34 | 2,587,187 | +0.10(+0.29%) |
Jun 19, 2020 | 35.42 | 35.52 | 34.95 | 35.24 | 2,664,830 | +0.13(+0.37%) |
Jun 18, 2020 | 35.30 | 35.43 | 35.01 | 35.11 | 2,237,101 | -0.75(-2.10%) |
Jun 17, 2020 | 35.94 | 36.03 | 35.81 | 35.86 | 3,376,840 | +0.44(+1.23%) |
Jun 16, 2020 | 35.61 | 35.65 | 35.04 | 35.43 | 5,189,398 | +0.51(+1.47%) |
Jun 15, 2020 | 34.49 | 35.08 | 34.13 | 34.91 | 4,912,803 | +0.26(+0.74%) |
Jun 12, 2020 | 35.10 | 35.20 | 34.17 | 34.65 | 5,092,418 | +0.18(+0.52%) |
Jun 11, 2020 | 35.86 | 35.89 | 34.47 | 34.47 | 4,474,640 | -1.89(-5.19%) |
Jun 10, 2020 | 36.57 | 36.67 | 36.22 | 36.36 | 3,998,704 | +0.45(+1.27%) |
Jun 09, 2020 | 36.16 | 36.25 | 35.90 | 35.91 | 3,426,008 | -0.42(-1.16%) |
Jun 08, 2020 | 36.01 | 36.33 | 35.81 | 36.33 | 6,238,684 | +0.57(+1.61%) |
Jun 05, 2020 | 35.78 | 36.07 | 35.68 | 35.75 | 3,241,255 | +0.04(+0.12%) |
Jun 04, 2020 | 35.79 | 36.12 | 35.67 | 35.71 | 3,267,518 | -0.40(-1.12%) |
Jun 03, 2020 | 36.17 | 36.28 | 36.07 | 36.11 | 3,077,051 | +0.08(+0.21%) |
Jun 02, 2020 | 35.74 | 36.06 | 35.62 | 36.03 | 2,325,471 | +0.15(+0.43%) |