Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.22 | 34.91 | 34.17 | 34.66 | 12,115,521 | +0.65(+1.90%) |
May 27, 2021 | 34.35 | 34.77 | 33.91 | 34.02 | 17,427,140 | -0.09(-0.27%) |
May 26, 2021 | 33.94 | 34.30 | 33.93 | 34.11 | 5,280,403 | -0.07(-0.19%) |
May 25, 2021 | 34.31 | 34.40 | 34.06 | 34.18 | 4,310,304 | -0.13(-0.38%) |
May 24, 2021 | 34.33 | 34.85 | 34.18 | 34.31 | 5,416,156 | +0.01(+0.03%) |
May 21, 2021 | 34.01 | 34.56 | 33.98 | 34.30 | 9,197,289 | +0.22(+0.63%) |
May 20, 2021 | 34.03 | 34.22 | 33.66 | 34.08 | 4,809,258 | -0.04(-0.11%) |
May 19, 2021 | 34.61 | 34.75 | 33.94 | 34.12 | 7,911,382 | -0.75(-2.15%) |
May 18, 2021 | 35.17 | 35.46 | 34.57 | 34.87 | 8,767,342 | -0.18(-0.51%) |
May 17, 2021 | 35.02 | 35.75 | 34.94 | 35.05 | 6,345,201 | +0.18(+0.51%) |
May 14, 2021 | 34.61 | 35.12 | 34.51 | 34.87 | 7,139,533 | +0.37(+1.06%) |
May 13, 2021 | 34.17 | 34.87 | 34.13 | 34.51 | 7,270,971 | +0.34(+0.99%) |
May 12, 2021 | 35.78 | 35.82 | 34.13 | 34.17 | 10,450,498 | -1.67(-4.66%) |
May 11, 2021 | 36.24 | 36.62 | 35.66 | 35.84 | 15,830,731 | -0.41(-1.13%) |
May 10, 2021 | 35.32 | 36.44 | 35.29 | 36.25 | 10,477,258 | +1.05(+2.99%) |
May 07, 2021 | 35.02 | 35.33 | 34.78 | 35.19 | 8,630,155 | +0.04(+0.11%) |
May 06, 2021 | 34.16 | 35.53 | 34.01 | 35.16 | 11,179,760 | +1.14(+3.35%) |
May 05, 2021 | 33.67 | 34.07 | 33.38 | 34.02 | 7,775,161 | +0.54(+1.62%) |
May 04, 2021 | 33.86 | 34.32 | 33.21 | 33.48 | 11,397,995 | -1.39(-3.99%) |
May 03, 2021 | 34.16 | 35.05 | 34.14 | 34.87 | 7,418,350 | +0.78(+2.30%) |
Apr 30, 2021 | 34.65 | 34.72 | 34.03 | 34.08 | 9,683,175 | -0.48(-1.40%) |
Apr 29, 2021 | 34.23 | 34.67 | 34.21 | 34.57 | 5,741,796 | +0.38(+1.12%) |
Apr 28, 2021 | 34.40 | 34.56 | 34.16 | 34.19 | 6,021,861 | -0.11(-0.33%) |
Apr 27, 2021 | 34.11 | 34.50 | 34.06 | 34.30 | 6,778,759 | +0.21(+0.63%) |
Apr 26, 2021 | 34.89 | 34.89 | 33.70 | 34.08 | 9,654,776 | -0.76(-2.17%) |
Apr 23, 2021 | 34.82 | 34.93 | 34.36 | 34.84 | 6,255,727 | -0.07(-0.21%) |
Apr 22, 2021 | 35.36 | 35.45 | 34.85 | 34.91 | 7,099,792 | -0.45(-1.27%) |
Apr 21, 2021 | 35.29 | 35.81 | 35.24 | 35.36 | 5,906,400 | +0.14(+0.40%) |
Apr 20, 2021 | 35.03 | 35.74 | 34.91 | 35.22 | 8,061,585 | +0.31(+0.88%) |
Apr 19, 2021 | 34.63 | 35.15 | 34.44 | 34.91 | 7,067,858 | +0.30(+0.86%) |
Apr 16, 2021 | 34.88 | 34.88 | 34.60 | 34.62 | 7,281,785 | -0.07(-0.22%) |
Apr 15, 2021 | 34.88 | 35.09 | 34.49 | 34.69 | 6,888,020 | -0.05(-0.13%) |
Apr 14, 2021 | 35.13 | 35.16 | 34.35 | 34.74 | 7,117,911 | -0.32(-0.90%) |
Apr 13, 2021 | 35.52 | 35.78 | 34.97 | 35.05 | 11,693,590 | -0.36(-1.03%) |
Apr 12, 2021 | 35.40 | 35.60 | 35.05 | 35.42 | 7,913,305 | +0.18(+0.50%) |
Apr 09, 2021 | 34.85 | 35.40 | 34.79 | 35.24 | 8,167,619 | +0.51(+1.48%) |
Apr 08, 2021 | 34.69 | 34.87 | 34.47 | 34.73 | 10,223,723 | +0.07(+0.22%) |
Apr 07, 2021 | 34.36 | 34.92 | 34.36 | 34.65 | 12,656,158 | +0.24(+0.71%) |
Apr 06, 2021 | 34.18 | 34.65 | 34.00 | 34.41 | 13,754,514 | +0.15(+0.44%) |
Apr 05, 2021 | 33.69 | 34.48 | 33.58 | 34.26 | 10,211,114 | +0.73(+2.17%) |
Apr 01, 2021 | 33.54 | 33.90 | 33.15 | 33.53 | 12,792,331 | -0.04(-0.11%) |
Mar 31, 2021 | 35.43 | 35.46 | 33.55 | 33.57 | 20,339,020 | -1.95(-5.49%) |
Mar 30, 2021 | 35.31 | 35.74 | 35.18 | 35.52 | 11,354,481 | +0.12(+0.34%) |
Mar 29, 2021 | 34.73 | 35.57 | 34.73 | 35.40 | 10,189,924 | +0.67(+1.93%) |
Mar 26, 2021 | 34.28 | 34.88 | 33.99 | 34.73 | 10,051,852 | +0.69(+2.03%) |
Mar 25, 2021 | 33.45 | 34.11 | 33.34 | 34.04 | 7,602,166 | +0.73(+2.18%) |
Mar 24, 2021 | 34.07 | 34.24 | 33.24 | 33.31 | 11,897,421 | -0.87(-2.54%) |
Mar 23, 2021 | 33.60 | 34.56 | 33.36 | 34.18 | 11,214,392 | +0.42(+1.24%) |
Mar 22, 2021 | 32.97 | 33.78 | 32.83 | 33.76 | 8,645,475 | +0.74(+2.23%) |
Mar 19, 2021 | 32.55 | 33.19 | 32.51 | 33.02 | 13,155,112 | +0.66(+2.05%) |
Mar 18, 2021 | 32.41 | 32.85 | 32.20 | 32.36 | 9,992,831 | -0.55(-1.67%) |
Mar 17, 2021 | 33.40 | 33.48 | 32.69 | 32.91 | 9,933,722 | -0.50(-1.51%) |
Mar 16, 2021 | 33.24 | 33.54 | 33.20 | 33.41 | 7,854,928 | -0.05(-0.14%) |
Mar 15, 2021 | 33.10 | 33.76 | 32.99 | 33.46 | 12,630,944 | +0.38(+1.16%) |
Mar 12, 2021 | 32.60 | 33.21 | 32.58 | 33.08 | 11,700,342 | +0.48(+1.49%) |
Mar 11, 2021 | 32.91 | 33.11 | 32.49 | 32.59 | 9,876,272 | -0.28(-0.85%) |
Mar 10, 2021 | 32.10 | 33.12 | 31.91 | 32.87 | 10,322,988 | +0.73(+2.26%) |
Mar 09, 2021 | 32.41 | 32.81 | 32.11 | 32.14 | 9,656,164 | -0.26(-0.81%) |
Mar 08, 2021 | 32.31 | 32.88 | 32.19 | 32.41 | 12,172,448 | +0.28(+0.87%) |
Mar 05, 2021 | 32.09 | 32.96 | 31.83 | 32.13 | 18,184,200 | +0.33(+1.03%) |
Mar 04, 2021 | 31.71 | 32.31 | 30.91 | 31.80 | 18,041,296 | +0.78(+2.53%) |
Mar 03, 2021 | 30.33 | 31.09 | 30.03 | 31.02 | 12,161,318 | +0.64(+2.12%) |
Mar 02, 2021 | 30.49 | 31.02 | 30.13 | 30.37 | 12,313,958 | -0.31(-1.00%) |
Mar 01, 2021 | 29.91 | 30.90 | 29.85 | 30.68 | 10,493,219 | +0.63(+2.11%) |
Feb 26, 2021 | 30.38 | 30.62 | 30.01 | 30.05 | 8,849,121 | -0.19(-0.62%) |
Feb 25, 2021 | 30.74 | 31.14 | 30.19 | 30.23 | 8,616,949 | -0.32(-1.04%) |
Feb 24, 2021 | 31.14 | 31.31 | 30.40 | 30.55 | 7,496,646 | -0.26(-0.85%) |
Feb 23, 2021 | 30.44 | 31.04 | 30.13 | 30.81 | 10,431,433 | -0.52(-1.67%) |
Feb 22, 2021 | 31.76 | 31.90 | 30.90 | 31.33 | 7,717,207 | -0.40(-1.26%) |
Feb 19, 2021 | 31.63 | 32.07 | 31.61 | 31.73 | 8,088,823 | +0.17(+0.53%) |
Feb 18, 2021 | 31.53 | 31.96 | 31.25 | 31.57 | 8,573,487 | -0.49(-1.54%) |
Feb 17, 2021 | 31.60 | 32.09 | 31.30 | 32.06 | 7,588,233 | +0.66(+2.11%) |
Feb 16, 2021 | 31.75 | 31.88 | 31.26 | 31.40 | 8,853,527 | -0.27(-0.85%) |
Feb 12, 2021 | 31.24 | 31.72 | 31.09 | 31.67 | 7,531,143 | +0.51(+1.65%) |
Feb 11, 2021 | 31.24 | 31.40 | 31.10 | 31.16 | 6,560,169 | -0.03(-0.09%) |
Feb 10, 2021 | 31.35 | 31.53 | 31.01 | 31.18 | 7,727,697 | +0.02(+0.06%) |
Feb 09, 2021 | 30.92 | 31.36 | 30.90 | 31.16 | 11,053,827 | +0.29(+0.93%) |
Feb 08, 2021 | 30.82 | 31.20 | 30.71 | 30.88 | 9,509,216 | +0.12(+0.39%) |
Feb 05, 2021 | 30.93 | 31.32 | 30.70 | 30.76 | 9,018,778 | -0.28(-0.90%) |
Feb 04, 2021 | 31.51 | 31.70 | 31.00 | 31.03 | 9,074,482 | -0.47(-1.50%) |
Feb 03, 2021 | 30.95 | 31.54 | 30.49 | 31.51 | 10,953,574 | +0.80(+2.60%) |
Feb 02, 2021 | 31.16 | 31.17 | 30.47 | 30.71 | 11,997,866 | -0.56(-1.78%) |
Feb 01, 2021 | 32.02 | 32.42 | 30.88 | 31.27 | 13,937,799 | -0.74(-2.32%) |
Jan 29, 2021 | 33.06 | 33.94 | 31.96 | 32.01 | 18,526,456 | -0.82(-2.49%) |
Jan 28, 2021 | 34.96 | 36.58 | 32.25 | 32.83 | 30,753,688 | -3.13(-8.70%) |
Jan 27, 2021 | 34.51 | 39.89 | 34.35 | 35.95 | 43,155,096 | +1.56(+4.53%) |
Jan 26, 2021 | 32.02 | 34.49 | 31.93 | 34.39 | 26,903,888 | +2.32(+7.23%) |
Jan 25, 2021 | 31.08 | 34.36 | 30.94 | 32.07 | 35,096,704 | +0.94(+3.01%) |
Jan 22, 2021 | 30.98 | 31.28 | 30.40 | 31.14 | 10,194,142 | +0.32(+1.05%) |
Jan 21, 2021 | 30.63 | 31.03 | 30.52 | 30.81 | 9,247,545 | +0.13(+0.42%) |
Jan 20, 2021 | 30.56 | 30.77 | 30.18 | 30.68 | 11,723,540 | -0.51(-1.64%) |
Jan 19, 2021 | 31.27 | 31.29 | 30.66 | 31.19 | 10,393,030 | -0.07(-0.24%) |
Jan 15, 2021 | 30.76 | 31.75 | 30.49 | 31.27 | 15,868,225 | +0.52(+1.69%) |
Jan 14, 2021 | 29.75 | 31.03 | 29.62 | 30.75 | 22,252,962 | +1.07(+3.59%) |
Jan 13, 2021 | 29.30 | 29.80 | 29.17 | 29.68 | 9,345,998 | +0.44(+1.49%) |
Jan 12, 2021 | 29.71 | 30.01 | 29.23 | 29.24 | 11,388,539 | -0.22(-0.76%) |
Jan 11, 2021 | 29.31 | 29.72 | 29.31 | 29.47 | 9,530,351 | +0.12(+0.41%) |
Jan 08, 2021 | 29.57 | 29.62 | 29.16 | 29.35 | 9,889,334 | -0.18(-0.60%) |
Jan 07, 2021 | 29.46 | 30.07 | 29.41 | 29.52 | 10,213,529 | -0.36(-1.21%) |
Jan 06, 2021 | 29.73 | 30.34 | 29.69 | 29.88 | 12,793,427 | +0.29(+0.97%) |
Jan 05, 2021 | 29.70 | 29.95 | 29.44 | 29.60 | 9,699,549 | -0.21(-0.72%) |
Jan 04, 2021 | 29.48 | 29.93 | 29.41 | 29.81 | 12,175,103 | +0.34(+1.16%) |
Dec 31, 2020 | 29.47 | 29.47 | 29.47 | 7,234,209 | +0.19(+0.67%) | |
Dec 30, 2020 | 29.25 | 29.47 | 29.23 | 29.27 | 7,234,209 | +0.08(+0.29%) |
Dec 29, 2020 | 29.07 | 29.35 | 29.05 | 29.19 | 6,966,959 | +0.06(+0.22%) |
Dec 28, 2020 | 29.32 | 29.39 | 28.99 | 29.12 | 7,570,732 | -0.13(-0.44%) |
Dec 24, 2020 | 29.03 | 29.34 | 29.00 | 29.25 | 3,146,052 | +0.13(+0.45%) |
Dec 23, 2020 | 28.65 | 29.32 | 28.65 | 29.12 | 10,247,210 | +0.46(+1.62%) |
Dec 22, 2020 | 28.53 | 28.69 | 28.43 | 28.66 | 15,062,259 | +0.08(+0.29%) |
Dec 21, 2020 | 28.44 | 28.58 | 28.16 | 28.58 | 13,223,304 | -0.06(-0.23%) |
Dec 18, 2020 | 28.72 | 28.84 | 28.49 | 28.64 | 14,383,957 | -0.12(-0.42%) |
Dec 17, 2020 | 28.78 | 28.84 | 28.61 | 28.76 | 11,992,192 | +0.03(+0.10%) |
Dec 16, 2020 | 28.92 | 29.06 | 28.59 | 28.73 | 13,638,920 | -0.20(-0.71%) |
Dec 15, 2020 | 29.11 | 29.15 | 28.85 | 28.94 | 9,743,970 | -0.10(-0.35%) |
Dec 14, 2020 | 29.06 | 29.31 | 28.99 | 29.04 | 11,093,799 | -0.04(-0.13%) |
Dec 11, 2020 | 28.99 | 29.26 | 28.89 | 29.08 | 11,429,217 | +0.12(+0.42%) |
Dec 10, 2020 | 28.90 | 29.06 | 28.72 | 28.96 | 9,735,776 | +0.00(+0.00%) |
Dec 09, 2020 | 29.08 | 29.29 | 28.76 | 28.96 | 13,970,667 | -0.08(-0.29%) |
Dec 08, 2020 | 28.66 | 29.05 | 28.65 | 29.04 | 13,368,048 | +0.32(+1.13%) |
Dec 07, 2020 | 28.38 | 28.94 | 28.32 | 28.72 | 19,931,516 | +0.34(+1.21%) |
Dec 04, 2020 | 28.59 | 28.68 | 28.23 | 28.37 | 19,584,122 | -0.28(-0.97%) |
Dec 03, 2020 | 28.66 | 28.95 | 28.16 | 28.65 | 35,782,768 | -1.31(-4.37%) |
Dec 02, 2020 | 30.52 | 30.73 | 29.75 | 29.96 | 19,791,594 | -0.67(-2.18%) |
Dec 01, 2020 | 30.45 | 30.94 | 30.30 | 30.63 | 11,656,462 | +0.01(+0.03%) |
Nov 30, 2020 | 30.34 | 30.77 | 30.19 | 30.62 | 36,758,192 | +0.53(+1.76%) |
Nov 27, 2020 | 30.16 | 30.43 | 30.05 | 30.09 | 5,675,484 | +0.10(+0.34%) |
Nov 25, 2020 | 30.23 | 30.33 | 29.83 | 29.99 | 9,347,082 | -0.34(-1.13%) |
Nov 24, 2020 | 30.78 | 30.88 | 30.29 | 30.33 | 12,172,094 | -0.32(-1.03%) |
Nov 23, 2020 | 29.98 | 30.84 | 29.95 | 30.65 | 13,641,042 | +0.55(+1.82%) |
Nov 20, 2020 | 30.40 | 30.67 | 30.01 | 30.10 | 8,400,108 | -0.30(-0.98%) |
Nov 19, 2020 | 29.87 | 30.58 | 29.87 | 30.39 | 9,821,276 | +0.67(+2.25%) |
Nov 18, 2020 | 29.78 | 30.13 | 29.66 | 29.73 | 7,788,897 | +0.13(+0.44%) |
Nov 17, 2020 | 29.82 | 29.94 | 29.26 | 29.60 | 12,050,680 | -0.37(-1.24%) |
Nov 16, 2020 | 29.63 | 30.30 | 29.33 | 29.97 | 11,279,078 | +0.15(+0.50%) |
Nov 13, 2020 | 29.72 | 29.88 | 29.52 | 29.82 | 7,137,117 | +0.10(+0.34%) |
Nov 12, 2020 | 29.89 | 29.89 | 29.29 | 29.72 | 9,713,503 | +0.11(+0.38%) |
Nov 11, 2020 | 29.52 | 29.97 | 29.23 | 29.61 | 10,036,919 | +0.16(+0.53%) |
Nov 10, 2020 | 28.60 | 29.48 | 28.53 | 29.45 | 11,088,378 | +0.84(+2.93%) |
Nov 09, 2020 | 29.49 | 29.59 | 28.11 | 28.61 | 22,382,494 | -1.99(-6.51%) |
Nov 06, 2020 | 30.23 | 30.77 | 30.16 | 30.60 | 8,100,751 | +0.42(+1.38%) |
Nov 05, 2020 | 29.78 | 30.33 | 29.58 | 30.19 | 7,846,471 | +0.58(+1.96%) |
Nov 04, 2020 | 30.10 | 30.21 | 29.55 | 29.61 | 10,071,401 | -0.60(-1.99%) |
Nov 03, 2020 | 29.60 | 30.29 | 29.60 | 30.21 | 6,969,120 | +0.63(+2.12%) |
Nov 02, 2020 | 29.98 | 30.01 | 29.28 | 29.58 | 8,104,299 | -0.14(-0.47%) |
Oct 30, 2020 | 29.66 | 30.01 | 29.58 | 29.72 | 9,157,013 | -0.05(-0.16%) |
Oct 29, 2020 | 29.62 | 30.08 | 29.17 | 29.76 | 7,927,440 | +0.09(+0.31%) |
Oct 28, 2020 | 29.71 | 30.21 | 29.55 | 29.67 | 12,655,001 | -0.17(-0.56%) |
Oct 27, 2020 | 30.13 | 30.55 | 29.78 | 29.84 | 9,454,788 | -0.76(-2.47%) |
Oct 26, 2020 | 30.17 | 30.59 | 30.14 | 30.59 | 8,421,265 | +0.37(+1.22%) |
Oct 23, 2020 | 29.89 | 30.29 | 29.81 | 30.22 | 6,697,532 | +0.11(+0.37%) |
Oct 22, 2020 | 30.49 | 30.62 | 29.59 | 30.11 | 10,720,338 | -0.64(-2.07%) |
Oct 21, 2020 | 30.73 | 31.00 | 30.68 | 30.75 | 5,087,540 | +0.00(+0.00%) |
Oct 20, 2020 | 31.41 | 31.41 | 30.71 | 30.75 | 7,469,790 | -0.51(-1.62%) |
Oct 19, 2020 | 31.43 | 31.69 | 31.11 | 31.26 | 7,035,930 | -0.18(-0.56%) |
Oct 16, 2020 | 31.45 | 31.67 | 31.32 | 31.43 | 5,369,320 | +0.08(+0.27%) |
Oct 15, 2020 | 31.05 | 31.43 | 31.04 | 31.35 | 6,067,921 | +0.13(+0.41%) |
Oct 14, 2020 | 31.76 | 31.96 | 30.59 | 31.22 | 13,098,711 | -0.89(-2.76%) |
Oct 13, 2020 | 31.83 | 32.19 | 31.81 | 32.11 | 5,186,464 | +0.16(+0.49%) |
Oct 12, 2020 | 31.89 | 32.24 | 31.82 | 31.95 | 5,988,291 | +0.17(+0.52%) |
Oct 09, 2020 | 31.83 | 32.07 | 31.71 | 31.78 | 6,924,393 | +0.15(+0.47%) |
Oct 08, 2020 | 31.57 | 32.00 | 31.51 | 31.64 | 4,824,664 | +0.24(+0.76%) |
Oct 07, 2020 | 31.42 | 31.76 | 31.37 | 31.40 | 6,627,193 | +0.07(+0.24%) |
Oct 06, 2020 | 31.93 | 32.26 | 31.21 | 31.32 | 8,300,688 | -0.54(-1.68%) |
Oct 05, 2020 | 31.46 | 31.89 | 31.46 | 31.86 | 5,717,211 | +0.42(+1.35%) |
Oct 02, 2020 | 31.14 | 31.68 | 31.09 | 31.43 | 6,181,379 | +0.05(+0.15%) |
Oct 01, 2020 | 31.32 | 31.58 | 30.93 | 31.39 | 9,384,799 | +0.10(+0.32%) |
Sep 30, 2020 | 31.09 | 31.86 | 30.85 | 31.29 | 13,896,086 | +0.13(+0.41%) |
Sep 29, 2020 | 30.84 | 31.35 | 30.71 | 31.16 | 7,151,776 | +0.06(+0.21%) |
Sep 28, 2020 | 30.91 | 31.11 | 30.75 | 31.09 | 5,486,346 | +0.16(+0.51%) |
Sep 25, 2020 | 30.94 | 31.17 | 30.56 | 30.93 | 5,485,406 | +0.09(+0.30%) |
Sep 24, 2020 | 30.65 | 31.06 | 30.31 | 30.84 | 6,330,443 | +0.14(+0.45%) |
Sep 23, 2020 | 31.22 | 31.44 | 30.61 | 30.70 | 6,698,340 | -0.42(-1.36%) |
Sep 22, 2020 | 30.81 | 31.33 | 30.73 | 31.13 | 7,274,090 | +0.26(+0.84%) |
Sep 21, 2020 | 30.37 | 30.91 | 30.29 | 30.87 | 9,333,253 | +0.23(+0.75%) |
Sep 18, 2020 | 29.96 | 30.81 | 29.90 | 30.64 | 19,954,510 | +0.65(+2.15%) |
Sep 17, 2020 | 29.59 | 30.39 | 29.52 | 29.99 | 11,505,680 | +0.45(+1.53%) |
Sep 16, 2020 | 30.21 | 30.43 | 29.43 | 29.54 | 23,753,444 | -0.65(-2.14%) |
Sep 15, 2020 | 30.27 | 30.65 | 29.93 | 30.19 | 13,919,381 | -0.11(-0.37%) |
Sep 14, 2020 | 31.07 | 31.22 | 30.22 | 30.30 | 18,139,508 | -1.41(-4.45%) |
Sep 11, 2020 | 32.29 | 32.40 | 31.18 | 31.71 | 23,442,936 | -0.34(-1.07%) |
Sep 10, 2020 | 32.48 | 32.64 | 32.00 | 32.05 | 12,496,970 | -0.41(-1.25%) |
Sep 09, 2020 | 32.15 | 32.74 | 32.03 | 32.46 | 11,236,888 | +0.52(+1.62%) |
Sep 08, 2020 | 32.88 | 32.97 | 31.92 | 31.94 | 10,019,383 | -0.78(-2.40%) |
Sep 04, 2020 | 33.24 | 33.40 | 32.23 | 32.72 | 8,220,630 | -0.44(-1.34%) |
Sep 03, 2020 | 33.50 | 34.34 | 33.02 | 33.17 | 10,099,244 | -0.60(-1.78%) |
Sep 02, 2020 | 32.71 | 33.79 | 32.71 | 33.77 | 11,701,104 | +1.11(+3.39%) |
Sep 01, 2020 | 32.75 | 32.92 | 32.22 | 32.66 | 9,163,875 | -0.26(-0.78%) |
Aug 31, 2020 | 32.60 | 32.93 | 32.38 | 32.92 | 8,804,381 | +0.35(+1.08%) |
Aug 28, 2020 | 33.41 | 33.41 | 32.29 | 32.57 | 7,617,873 | -0.79(-2.38%) |
Aug 27, 2020 | 33.60 | 33.87 | 33.35 | 33.36 | 6,734,540 | -0.19(-0.58%) |
Aug 26, 2020 | 33.19 | 33.61 | 32.89 | 33.55 | 5,129,549 | +0.27(+0.80%) |
Aug 25, 2020 | 33.30 | 33.36 | 32.97 | 33.29 | 4,272,305 | +0.02(+0.06%) |
Aug 24, 2020 | 33.22 | 33.29 | 32.91 | 33.27 | 4,960,080 | +0.14(+0.42%) |
Aug 21, 2020 | 33.14 | 33.43 | 32.95 | 33.13 | 5,360,541 | -0.01(-0.03%) |
Aug 20, 2020 | 33.38 | 33.58 | 33.01 | 33.14 | 4,622,671 | -0.28(-0.83%) |
Aug 19, 2020 | 33.52 | 34.03 | 33.32 | 33.42 | 5,476,404 | -0.02(-0.06%) |
Aug 18, 2020 | 33.17 | 33.85 | 32.93 | 33.43 | 8,426,140 | +0.22(+0.67%) |
Aug 17, 2020 | 32.94 | 33.39 | 32.58 | 33.21 | 7,165,006 | +0.56(+1.72%) |
Aug 14, 2020 | 31.93 | 33.24 | 31.86 | 32.65 | 11,374,024 | +0.74(+2.31%) |
Aug 13, 2020 | 31.85 | 32.05 | 31.57 | 31.91 | 6,727,811 | +0.15(+0.46%) |
Aug 12, 2020 | 31.55 | 31.93 | 31.41 | 31.76 | 5,654,712 | +0.32(+1.02%) |
Aug 11, 2020 | 32.07 | 32.10 | 31.34 | 31.44 | 7,960,517 | -0.71(-2.20%) |
Aug 10, 2020 | 32.38 | 32.45 | 32.08 | 32.15 | 5,284,839 | -0.19(-0.60%) |
Aug 07, 2020 | 32.12 | 32.38 | 32.10 | 32.34 | 4,848,358 | +0.19(+0.60%) |
Aug 06, 2020 | 32.31 | 32.54 | 32.10 | 32.15 | 4,991,449 | -0.05(-0.17%) |
Aug 05, 2020 | 32.27 | 32.44 | 32.03 | 32.21 | 7,812,271 | -0.28(-0.85%) |
Aug 04, 2020 | 32.34 | 32.55 | 32.07 | 32.48 | 5,832,362 | +0.27(+0.83%) |
Aug 03, 2020 | 32.03 | 32.28 | 31.64 | 32.21 | 6,205,302 | +0.28(+0.89%) |
Jul 31, 2020 | 31.65 | 31.94 | 31.55 | 31.93 | 7,942,731 | +0.35(+1.10%) |
Jul 30, 2020 | 31.99 | 32.06 | 31.51 | 31.58 | 6,272,990 | -0.64(-1.99%) |
Jul 29, 2020 | 32.28 | 32.28 | 31.87 | 32.22 | 6,055,097 | -0.11(-0.34%) |
Jul 28, 2020 | 32.01 | 32.51 | 31.95 | 32.33 | 6,231,639 | +0.43(+1.35%) |
Jul 27, 2020 | 31.85 | 32.07 | 31.48 | 31.90 | 5,719,908 | +0.05(+0.14%) |
Jul 24, 2020 | 32.12 | 32.46 | 31.72 | 31.86 | 5,485,320 | -0.39(-1.20%) |
Jul 23, 2020 | 32.34 | 32.48 | 32.10 | 32.24 | 6,030,135 | -0.03(-0.09%) |
Jul 22, 2020 | 32.03 | 32.27 | 31.74 | 32.27 | 7,044,020 | +0.34(+1.06%) |
Jul 21, 2020 | 31.54 | 32.66 | 31.51 | 31.93 | 12,944,850 | +0.59(+1.87%) |
Jul 20, 2020 | 31.02 | 31.35 | 30.86 | 31.34 | 8,785,442 | +0.28(+0.89%) |
Jul 17, 2020 | 31.07 | 31.37 | 31.00 | 31.07 | 6,721,108 | +0.11(+0.36%) |
Jul 16, 2020 | 31.11 | 31.49 | 30.87 | 30.96 | 7,628,805 | -0.04(-0.12%) |
Jul 15, 2020 | 30.92 | 31.21 | 30.58 | 30.99 | 9,366,547 | -0.43(-1.37%) |
Jul 14, 2020 | 30.59 | 31.43 | 30.57 | 31.43 | 10,749,105 | +0.88(+2.88%) |
Jul 13, 2020 | 30.69 | 30.84 | 30.25 | 30.54 | 8,872,851 | -0.15(-0.48%) |
Jul 10, 2020 | 30.07 | 31.05 | 30.05 | 30.69 | 11,455,825 | +0.62(+2.08%) |
Jul 09, 2020 | 29.72 | 30.36 | 29.70 | 30.07 | 7,837,397 | +0.31(+1.05%) |
Jul 08, 2020 | 30.87 | 30.98 | 29.66 | 29.75 | 10,571,001 | -1.16(-3.74%) |
Jul 07, 2020 | 30.88 | 31.31 | 30.71 | 30.91 | 12,593,074 | -0.05(-0.15%) |
Jul 06, 2020 | 30.86 | 31.04 | 30.76 | 30.96 | 7,708,383 | +0.21(+0.69%) |
Jul 02, 2020 | 30.81 | 31.18 | 30.64 | 30.75 | 9,384,447 | -0.06(-0.21%) |
Jul 01, 2020 | 31.08 | 31.33 | 30.54 | 30.81 | 9,938,104 | -0.26(-0.83%) |
Jun 30, 2020 | 31.54 | 31.60 | 31.03 | 31.07 | 15,959,916 | -0.26(-0.82%) |
Jun 29, 2020 | 30.17 | 31.41 | 30.16 | 31.32 | 13,300,404 | +1.33(+4.44%) |
Jun 26, 2020 | 30.20 | 30.49 | 29.87 | 29.99 | 15,769,533 | -0.09(-0.31%) |
Jun 25, 2020 | 30.06 | 30.68 | 29.96 | 30.09 | 16,075,014 | -0.04(-0.12%) |
Jun 24, 2020 | 29.47 | 30.31 | 29.17 | 30.12 | 16,407,127 | +0.66(+2.24%) |
Jun 23, 2020 | 29.60 | 29.69 | 29.15 | 29.46 | 13,829,679 | +0.03(+0.09%) |
Jun 22, 2020 | 29.32 | 29.98 | 29.28 | 29.43 | 15,676,982 | -0.16(-0.53%) |
Jun 19, 2020 | 29.36 | 29.64 | 28.66 | 29.59 | 31,575,130 | +0.39(+1.35%) |
Jun 18, 2020 | 29.68 | 29.83 | 28.13 | 29.20 | 49,363,880 | -0.92(-3.05%) |
Jun 17, 2020 | 30.30 | 30.46 | 29.53 | 30.11 | 17,438,590 | +0.26(+0.86%) |
Jun 16, 2020 | 29.65 | 29.98 | 29.48 | 29.86 | 10,105,118 | +0.41(+1.40%) |
Jun 15, 2020 | 29.73 | 29.98 | 28.93 | 29.44 | 11,996,448 | -0.17(-0.56%) |
Jun 12, 2020 | 30.19 | 30.39 | 29.21 | 29.61 | 10,534,813 | -0.40(-1.35%) |
Jun 11, 2020 | 29.93 | 30.98 | 29.83 | 30.01 | 13,560,935 | +0.12(+0.40%) |
Jun 10, 2020 | 30.37 | 30.61 | 29.72 | 29.89 | 8,575,898 | -0.32(-1.06%) |
Jun 09, 2020 | 30.53 | 30.61 | 29.75 | 30.21 | 8,177,957 | -0.08(-0.27%) |
Jun 08, 2020 | 29.53 | 30.30 | 29.44 | 30.30 | 10,307,587 | +0.49(+1.63%) |
Jun 05, 2020 | 30.33 | 30.46 | 29.74 | 29.81 | 12,392,853 | -0.58(-1.90%) |
Jun 04, 2020 | 29.90 | 30.41 | 29.89 | 30.39 | 9,559,640 | +0.39(+1.32%) |
Jun 03, 2020 | 30.30 | 30.60 | 29.78 | 29.99 | 7,168,090 | -0.29(-0.97%) |
Jun 02, 2020 | 29.73 | 30.29 | 29.65 | 30.29 | 7,365,735 | +0.47(+1.57%) |