Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 46.22 | 46.63 | 46.08 | 46.43 | 1,348,046 | +0.17(+0.37%) |
Jun 29, 2021 | 46.07 | 46.63 | 46.07 | 46.26 | 1,947,723 | +0.42(+0.93%) |
Jun 28, 2021 | 46.82 | 46.91 | 45.65 | 45.83 | 1,753,782 | -1.19(-2.53%) |
Jun 25, 2021 | 46.62 | 47.33 | 46.48 | 47.02 | 3,475,381 | +0.49(+1.05%) |
Jun 24, 2021 | 45.64 | 46.58 | 45.58 | 46.53 | 1,758,685 | +0.87(+1.90%) |
Jun 23, 2021 | 45.61 | 46.00 | 45.14 | 45.66 | 1,701,067 | +0.38(+0.83%) |
Jun 22, 2021 | 45.41 | 45.56 | 44.55 | 45.29 | 1,956,468 | -0.10(-0.23%) |
Jun 21, 2021 | 44.62 | 45.53 | 44.36 | 45.39 | 1,755,763 | +1.23(+2.78%) |
Jun 18, 2021 | 43.86 | 44.52 | 43.54 | 44.16 | 3,148,818 | -0.43(-0.97%) |
Jun 17, 2021 | 45.81 | 45.99 | 44.13 | 44.60 | 2,062,287 | -1.32(-2.88%) |
Jun 16, 2021 | 46.03 | 46.39 | 45.50 | 45.92 | 2,089,222 | -0.25(-0.55%) |
Jun 15, 2021 | 45.88 | 46.22 | 45.47 | 46.17 | 1,988,773 | +0.25(+0.53%) |
Jun 14, 2021 | 46.66 | 46.72 | 45.54 | 45.93 | 1,585,063 | -0.79(-1.70%) |
Jun 11, 2021 | 46.23 | 46.85 | 46.13 | 46.72 | 1,151,638 | +0.50(+1.08%) |
Jun 10, 2021 | 47.01 | 47.04 | 46.21 | 46.22 | 1,504,362 | -0.46(-0.99%) |
Jun 09, 2021 | 47.31 | 47.31 | 46.68 | 46.68 | 1,039,085 | -0.75(-1.59%) |
Jun 08, 2021 | 47.16 | 47.55 | 46.40 | 47.44 | 1,846,509 | +0.72(+1.53%) |
Jun 07, 2021 | 47.64 | 47.66 | 46.55 | 46.72 | 1,678,978 | -0.87(-1.82%) |
Jun 04, 2021 | 47.50 | 47.69 | 46.96 | 47.59 | 1,287,126 | +0.25(+0.54%) |
Jun 03, 2021 | 47.21 | 47.62 | 46.80 | 47.33 | 2,169,832 | -0.09(-0.20%) |
Jun 02, 2021 | 48.69 | 48.75 | 47.29 | 47.43 | 2,982,697 | -0.82(-1.70%) |
Jun 01, 2021 | 48.46 | 48.60 | 48.04 | 48.25 | 1,497,424 | +0.18(+0.37%) |
May 28, 2021 | 48.48 | 48.52 | 47.32 | 48.07 | 1,697,659 | -0.12(-0.25%) |
May 27, 2021 | 47.95 | 48.58 | 47.87 | 48.19 | 3,682,927 | +0.49(+1.03%) |
May 26, 2021 | 47.27 | 47.73 | 47.16 | 47.70 | 1,763,757 | +0.52(+1.10%) |
May 25, 2021 | 47.49 | 47.79 | 47.12 | 47.18 | 2,265,347 | -0.22(-0.46%) |
May 24, 2021 | 47.86 | 47.89 | 47.15 | 47.40 | 3,587,861 | -0.23(-0.48%) |
May 21, 2021 | 47.40 | 48.51 | 47.36 | 47.62 | 2,389,025 | +0.19(+0.40%) |
May 20, 2021 | 47.01 | 47.52 | 46.65 | 47.44 | 2,575,125 | +0.51(+1.09%) |
May 19, 2021 | 46.53 | 46.96 | 45.96 | 46.93 | 2,404,658 | -0.11(-0.24%) |
May 18, 2021 | 48.39 | 48.60 | 47.02 | 47.04 | 2,038,065 | -1.12(-2.33%) |
May 17, 2021 | 47.79 | 48.26 | 47.43 | 48.16 | 1,811,796 | +0.36(+0.75%) |
May 14, 2021 | 46.66 | 47.90 | 46.46 | 47.80 | 1,622,800 | +1.35(+2.90%) |
May 13, 2021 | 45.86 | 46.73 | 45.28 | 46.46 | 1,978,731 | +1.18(+2.60%) |
May 12, 2021 | 46.57 | 46.68 | 45.18 | 45.28 | 2,188,583 | -1.13(-2.44%) |
May 11, 2021 | 46.70 | 47.02 | 45.93 | 46.41 | 2,018,120 | -0.72(-1.52%) |
May 10, 2021 | 47.16 | 47.88 | 47.04 | 47.13 | 2,047,828 | +0.17(+0.36%) |
May 07, 2021 | 46.18 | 47.44 | 45.89 | 46.96 | 1,887,878 | +0.67(+1.45%) |
May 06, 2021 | 46.15 | 46.30 | 45.60 | 46.29 | 1,692,959 | +0.41(+0.88%) |
May 05, 2021 | 45.76 | 46.07 | 45.39 | 45.88 | 2,196,108 | +0.44(+0.97%) |
May 04, 2021 | 45.12 | 45.54 | 44.87 | 45.44 | 2,368,940 | +0.17(+0.36%) |
May 03, 2021 | 44.67 | 45.76 | 44.14 | 45.28 | 1,727,205 | +1.22(+2.76%) |
Apr 30, 2021 | 44.04 | 44.49 | 43.67 | 44.06 | 2,413,659 | -0.08(-0.17%) |
Apr 29, 2021 | 44.81 | 46.53 | 43.83 | 44.13 | 4,490,360 | +1.20(+2.79%) |
Apr 28, 2021 | 43.45 | 43.59 | 42.86 | 42.94 | 1,680,967 | -0.08(-0.20%) |
Apr 27, 2021 | 42.65 | 43.33 | 42.64 | 43.02 | 2,053,472 | +0.54(+1.27%) |
Apr 26, 2021 | 42.51 | 42.79 | 42.21 | 42.48 | 1,428,591 | +0.05(+0.11%) |
Apr 23, 2021 | 42.02 | 42.60 | 41.63 | 42.44 | 1,005,877 | +0.67(+1.60%) |
Apr 22, 2021 | 42.01 | 42.26 | 41.51 | 41.77 | 1,269,901 | -0.15(-0.36%) |
Apr 21, 2021 | 41.24 | 42.10 | 41.02 | 41.92 | 1,250,913 | +0.54(+1.30%) |
Apr 20, 2021 | 42.31 | 42.50 | 41.00 | 41.38 | 1,257,405 | -0.89(-2.10%) |
Apr 19, 2021 | 41.95 | 42.33 | 41.63 | 42.27 | 3,273,845 | +0.12(+0.29%) |
Apr 16, 2021 | 42.05 | 42.44 | 41.96 | 42.14 | 1,279,503 | +0.35(+0.84%) |
Apr 15, 2021 | 41.60 | 42.02 | 41.33 | 41.80 | 1,871,006 | +0.39(+0.93%) |
Apr 14, 2021 | 40.64 | 41.68 | 40.64 | 41.41 | 1,497,186 | +0.50(+1.22%) |
Apr 13, 2021 | 41.55 | 41.61 | 40.58 | 40.91 | 1,556,476 | -0.77(-1.86%) |
Apr 12, 2021 | 41.75 | 41.96 | 41.36 | 41.68 | 2,213,534 | +0.10(+0.25%) |
Apr 09, 2021 | 41.32 | 41.62 | 41.07 | 41.58 | 1,385,413 | +0.33(+0.80%) |
Apr 08, 2021 | 41.21 | 41.38 | 40.56 | 41.25 | 1,714,826 | -0.09(-0.23%) |
Apr 07, 2021 | 40.96 | 41.45 | 40.64 | 41.34 | 1,696,785 | +0.63(+1.55%) |
Apr 06, 2021 | 41.25 | 41.35 | 40.51 | 40.71 | 1,731,652 | -0.65(-1.57%) |
Apr 05, 2021 | 41.14 | 41.44 | 40.95 | 41.36 | 1,275,149 | +0.85(+2.10%) |
Apr 01, 2021 | 40.04 | 40.55 | 39.60 | 40.51 | 1,570,410 | +0.58(+1.46%) |
Mar 31, 2021 | 40.35 | 40.40 | 39.72 | 39.93 | 1,357,545 | -0.50(-1.24%) |
Mar 30, 2021 | 39.69 | 40.45 | 39.54 | 40.43 | 1,154,235 | +0.75(+1.90%) |
Mar 29, 2021 | 40.16 | 40.59 | 39.27 | 39.67 | 1,235,280 | -0.65(-1.61%) |
Mar 26, 2021 | 39.54 | 40.34 | 39.31 | 40.32 | 937,815 | +0.84(+2.13%) |
Mar 25, 2021 | 38.72 | 39.60 | 38.09 | 39.48 | 1,725,837 | +0.78(+2.02%) |
Mar 24, 2021 | 39.16 | 39.98 | 38.65 | 38.70 | 1,286,083 | -0.16(-0.41%) |
Mar 23, 2021 | 40.10 | 40.57 | 38.64 | 38.86 | 1,588,117 | -1.68(-4.14%) |
Mar 22, 2021 | 40.97 | 41.07 | 40.02 | 40.54 | 1,722,619 | -0.40(-0.97%) |
Mar 19, 2021 | 40.71 | 41.31 | 40.32 | 40.94 | 3,351,262 | -0.19(-0.46%) |
Mar 18, 2021 | 41.07 | 42.33 | 40.93 | 41.13 | 1,650,049 | -0.15(-0.37%) |
Mar 17, 2021 | 40.81 | 41.45 | 40.69 | 41.28 | 1,900,324 | +0.48(+1.18%) |
Mar 16, 2021 | 40.64 | 40.88 | 40.31 | 40.80 | 1,546,462 | -0.05(-0.12%) |
Mar 15, 2021 | 40.48 | 40.87 | 39.81 | 40.84 | 2,083,768 | +0.30(+0.73%) |
Mar 12, 2021 | 40.43 | 40.65 | 40.18 | 40.55 | 1,625,645 | +0.38(+0.95%) |
Mar 11, 2021 | 40.25 | 40.62 | 39.83 | 40.16 | 2,575,270 | -0.08(-0.21%) |
Mar 10, 2021 | 40.36 | 40.82 | 40.16 | 40.25 | 3,614,688 | -0.09(-0.23%) |
Mar 09, 2021 | 40.55 | 41.30 | 40.22 | 40.34 | 3,398,348 | -0.24(-0.58%) |
Mar 08, 2021 | 39.96 | 41.48 | 39.80 | 40.58 | 2,247,079 | +1.00(+2.53%) |
Mar 05, 2021 | 38.29 | 39.79 | 37.80 | 39.58 | 2,563,990 | +1.80(+4.77%) |
Mar 04, 2021 | 37.88 | 38.51 | 37.12 | 37.78 | 3,130,883 | -0.20(-0.52%) |
Mar 03, 2021 | 37.65 | 38.95 | 37.59 | 37.98 | 2,188,510 | +0.37(+0.98%) |
Mar 02, 2021 | 37.89 | 38.20 | 37.43 | 37.61 | 1,849,324 | -0.43(-1.14%) |
Mar 01, 2021 | 37.87 | 38.44 | 37.50 | 38.04 | 2,196,534 | +0.89(+2.39%) |
Feb 26, 2021 | 37.59 | 37.91 | 37.00 | 37.15 | 3,315,853 | -0.17(-0.45%) |
Feb 25, 2021 | 37.58 | 37.93 | 36.97 | 37.32 | 2,790,769 | -0.39(-1.03%) |
Feb 24, 2021 | 36.16 | 37.82 | 36.16 | 37.71 | 1,414,446 | +1.36(+3.74%) |
Feb 23, 2021 | 36.76 | 36.84 | 35.99 | 36.35 | 1,689,295 | -0.42(-1.15%) |
Feb 22, 2021 | 36.24 | 37.43 | 35.86 | 36.78 | 2,470,574 | +0.19(+0.52%) |
Feb 19, 2021 | 37.19 | 37.19 | 35.01 | 36.59 | 2,961,549 | +0.17(+0.47%) |
Feb 18, 2021 | 35.62 | 37.43 | 34.95 | 36.42 | 3,385,216 | +1.73(+4.98%) |
Feb 17, 2021 | 35.34 | 35.34 | 34.27 | 34.69 | 1,379,299 | -0.64(-1.82%) |
Feb 16, 2021 | 35.14 | 35.78 | 35.06 | 35.33 | 2,096,484 | +0.51(+1.46%) |
Feb 12, 2021 | 35.10 | 35.55 | 34.34 | 34.83 | 2,407,935 | -0.41(-1.15%) |
Feb 11, 2021 | 35.66 | 35.66 | 34.76 | 35.23 | 1,034,532 | -0.25(-0.72%) |
Feb 10, 2021 | 35.34 | 35.67 | 35.10 | 35.49 | 1,156,870 | +0.21(+0.59%) |
Feb 09, 2021 | 36.22 | 36.22 | 35.24 | 35.28 | 990,561 | -0.79(-2.20%) |
Feb 08, 2021 | 35.85 | 36.30 | 35.73 | 36.07 | 1,403,525 | +0.31(+0.87%) |
Feb 05, 2021 | 35.87 | 36.15 | 35.69 | 35.76 | 705,534 | +0.19(+0.53%) |
Feb 04, 2021 | 34.74 | 35.68 | 34.72 | 35.57 | 1,020,796 | +0.82(+2.36%) |
Feb 03, 2021 | 34.29 | 34.93 | 34.16 | 34.75 | 1,145,310 | +0.41(+1.20%) |
Feb 02, 2021 | 34.04 | 34.52 | 34.00 | 34.34 | 1,392,136 | +0.42(+1.24%) |
Feb 01, 2021 | 33.53 | 34.11 | 33.10 | 33.92 | 2,013,713 | +0.82(+2.48%) |
Jan 29, 2021 | 34.12 | 34.54 | 33.00 | 33.10 | 2,404,648 | -1.21(-3.52%) |
Jan 28, 2021 | 34.03 | 35.02 | 33.88 | 34.31 | 2,465,010 | +0.64(+1.91%) |
Jan 27, 2021 | 33.99 | 34.27 | 32.82 | 33.66 | 2,622,828 | -1.00(-2.88%) |
Jan 26, 2021 | 35.49 | 35.49 | 34.59 | 34.66 | 1,090,312 | -0.30(-0.86%) |
Jan 25, 2021 | 35.13 | 35.30 | 33.96 | 34.97 | 1,571,414 | -0.08(-0.22%) |
Jan 22, 2021 | 35.36 | 35.36 | 34.65 | 35.04 | 1,248,971 | -0.43(-1.22%) |
Jan 21, 2021 | 35.39 | 35.64 | 35.04 | 35.48 | 2,558,210 | +0.01(+0.03%) |
Jan 20, 2021 | 35.18 | 35.65 | 34.82 | 35.47 | 1,823,315 | +0.42(+1.21%) |
Jan 19, 2021 | 35.66 | 36.16 | 34.86 | 35.04 | 1,721,504 | -0.66(-1.85%) |
Jan 15, 2021 | 36.54 | 36.69 | 35.55 | 35.70 | 2,144,167 | -1.15(-3.12%) |
Jan 14, 2021 | 37.31 | 37.46 | 36.78 | 36.85 | 1,571,931 | -0.27(-0.74%) |
Jan 13, 2021 | 37.28 | 37.45 | 36.78 | 37.13 | 1,739,473 | -0.43(-1.16%) |
Jan 12, 2021 | 35.91 | 37.77 | 35.66 | 37.56 | 2,768,501 | +1.75(+4.90%) |
Jan 11, 2021 | 35.83 | 36.31 | 35.53 | 35.81 | 1,619,092 | -0.41(-1.12%) |
Jan 08, 2021 | 35.99 | 36.34 | 35.66 | 36.21 | 1,943,904 | +0.23(+0.63%) |
Jan 07, 2021 | 34.99 | 36.08 | 34.81 | 35.99 | 3,915,301 | +0.99(+2.83%) |
Jan 06, 2021 | 33.62 | 35.48 | 33.59 | 34.99 | 2,240,032 | +1.80(+5.43%) |
Jan 05, 2021 | 32.83 | 33.54 | 32.59 | 33.19 | 3,233,465 | +0.44(+1.35%) |
Jan 04, 2021 | 33.43 | 33.83 | 32.17 | 32.75 | 2,517,741 | -0.49(-1.48%) |
Dec 31, 2020 | 33.24 | 33.24 | 33.24 | 2,999,976 | -0.12(-0.37%) | |
Dec 30, 2020 | 33.41 | 33.91 | 32.82 | 33.36 | 2,999,976 | +0.03(+0.08%) |
Dec 29, 2020 | 34.66 | 34.66 | 33.24 | 33.33 | 1,921,387 | -0.86(-2.51%) |
Dec 28, 2020 | 34.45 | 34.86 | 34.13 | 34.19 | 952,797 | -0.01(-0.03%) |
Dec 24, 2020 | 34.33 | 34.33 | 33.81 | 34.20 | 354,728 | +0.01(+0.03%) |
Dec 23, 2020 | 34.21 | 34.45 | 34.01 | 34.19 | 1,334,623 | +0.25(+0.75%) |
Dec 22, 2020 | 33.84 | 34.30 | 33.44 | 33.94 | 1,665,276 | +0.06(+0.17%) |
Dec 21, 2020 | 33.41 | 33.93 | 32.82 | 33.88 | 1,425,185 | -0.22(-0.64%) |
Dec 18, 2020 | 34.86 | 35.04 | 33.89 | 34.10 | 4,249,004 | -0.91(-2.61%) |
Dec 17, 2020 | 35.12 | 35.16 | 34.54 | 35.01 | 1,649,909 | +0.00(+0.00%) |
Dec 16, 2020 | 35.33 | 35.46 | 34.90 | 35.01 | 1,038,911 | -0.12(-0.35%) |
Dec 15, 2020 | 34.71 | 35.17 | 34.26 | 35.14 | 1,171,061 | +0.60(+1.75%) |
Dec 14, 2020 | 34.92 | 35.43 | 34.46 | 34.53 | 1,703,390 | -0.05(-0.14%) |
Dec 11, 2020 | 34.12 | 34.66 | 34.03 | 34.58 | 1,533,517 | +0.08(+0.25%) |
Dec 10, 2020 | 34.75 | 34.91 | 34.22 | 34.49 | 1,219,573 | -0.60(-1.72%) |
Dec 09, 2020 | 35.11 | 35.49 | 34.83 | 35.10 | 1,340,523 | +0.24(+0.68%) |
Dec 08, 2020 | 34.67 | 35.07 | 34.55 | 34.86 | 2,127,154 | -0.12(-0.35%) |
Dec 07, 2020 | 34.83 | 34.99 | 34.33 | 34.99 | 1,122,913 | +0.00(+0.00%) |
Dec 04, 2020 | 34.38 | 34.99 | 34.07 | 34.99 | 1,738,869 | +0.86(+2.52%) |
Dec 03, 2020 | 33.97 | 34.50 | 33.64 | 34.13 | 1,684,995 | +0.32(+0.95%) |
Dec 02, 2020 | 34.05 | 34.05 | 33.17 | 33.81 | 1,411,307 | -0.28(-0.83%) |
Dec 01, 2020 | 33.73 | 34.40 | 33.51 | 34.09 | 1,834,243 | +0.87(+2.61%) |
Nov 30, 2020 | 33.60 | 33.68 | 33.00 | 33.22 | 3,106,105 | -0.72(-2.11%) |
Nov 27, 2020 | 34.20 | 34.63 | 33.42 | 33.94 | 776,671 | -0.23(-0.66%) |
Nov 25, 2020 | 34.54 | 34.54 | 34.02 | 34.16 | 1,175,078 | -0.55(-1.58%) |
Nov 24, 2020 | 34.35 | 35.28 | 33.95 | 34.71 | 2,150,060 | +0.90(+2.65%) |
Nov 23, 2020 | 33.47 | 33.85 | 33.21 | 33.82 | 1,522,271 | +0.73(+2.19%) |
Nov 20, 2020 | 33.26 | 33.45 | 33.00 | 33.09 | 2,375,918 | -0.24(-0.71%) |
Nov 19, 2020 | 33.46 | 33.67 | 32.70 | 33.33 | 1,737,805 | -0.31(-0.93%) |
Nov 18, 2020 | 34.47 | 34.81 | 33.64 | 33.64 | 1,837,113 | -0.78(-2.27%) |
Nov 17, 2020 | 34.22 | 34.53 | 33.52 | 34.42 | 1,964,936 | -0.29(-0.84%) |
Nov 16, 2020 | 34.65 | 34.80 | 33.79 | 34.71 | 1,299,974 | +0.72(+2.11%) |
Nov 13, 2020 | 33.33 | 34.06 | 33.20 | 33.99 | 2,087,131 | +1.11(+3.39%) |
Nov 12, 2020 | 33.83 | 33.84 | 32.46 | 32.88 | 2,142,539 | -0.89(-2.63%) |
Nov 11, 2020 | 34.90 | 34.90 | 33.57 | 33.77 | 1,841,482 | -1.14(-3.27%) |
Nov 10, 2020 | 33.53 | 35.16 | 33.32 | 34.91 | 3,748,183 | +1.48(+4.43%) |
Nov 09, 2020 | 33.60 | 36.20 | 33.30 | 33.43 | 3,456,344 | +1.40(+4.36%) |
Nov 06, 2020 | 33.01 | 33.01 | 31.89 | 32.03 | 1,434,074 | -0.83(-2.53%) |
Nov 05, 2020 | 31.99 | 33.01 | 31.91 | 32.86 | 1,274,900 | +1.40(+4.44%) |
Nov 04, 2020 | 32.08 | 32.33 | 31.45 | 31.47 | 1,818,992 | -0.97(-3.00%) |
Nov 03, 2020 | 31.72 | 32.61 | 31.29 | 32.44 | 2,637,045 | +1.36(+4.39%) |
Nov 02, 2020 | 30.65 | 31.24 | 30.36 | 31.08 | 2,518,887 | +0.90(+2.99%) |
Oct 30, 2020 | 29.47 | 30.42 | 29.24 | 30.17 | 3,079,968 | +0.29(+0.98%) |
Oct 29, 2020 | 28.72 | 30.16 | 28.64 | 29.88 | 3,427,790 | +1.80(+6.42%) |
Oct 28, 2020 | 28.51 | 28.83 | 27.92 | 28.08 | 3,765,723 | -1.07(-3.66%) |
Oct 27, 2020 | 29.70 | 29.78 | 29.09 | 29.15 | 1,931,998 | -0.77(-2.59%) |
Oct 26, 2020 | 30.63 | 30.69 | 29.54 | 29.92 | 1,977,682 | -1.09(-3.53%) |
Oct 23, 2020 | 30.56 | 31.03 | 30.49 | 31.01 | 1,585,995 | +0.62(+2.05%) |
Oct 22, 2020 | 30.17 | 30.50 | 29.87 | 30.39 | 1,991,622 | +0.11(+0.37%) |
Oct 21, 2020 | 30.15 | 30.74 | 30.06 | 30.28 | 2,724,228 | +0.04(+0.12%) |
Oct 20, 2020 | 30.18 | 30.71 | 30.04 | 30.24 | 1,869,897 | +0.56(+1.87%) |
Oct 19, 2020 | 30.23 | 30.52 | 29.51 | 29.68 | 2,459,297 | -0.40(-1.32%) |
Oct 16, 2020 | 29.76 | 30.16 | 29.56 | 30.08 | 1,917,082 | +0.08(+0.28%) |
Oct 15, 2020 | 28.83 | 30.05 | 28.68 | 30.00 | 2,130,502 | +0.79(+2.71%) |
Oct 14, 2020 | 29.20 | 29.68 | 29.01 | 29.20 | 1,622,761 | +0.02(+0.06%) |
Oct 13, 2020 | 28.85 | 29.49 | 28.77 | 29.18 | 2,742,739 | +0.08(+0.29%) |
Oct 12, 2020 | 28.96 | 29.13 | 28.64 | 29.10 | 1,448,905 | +0.31(+1.08%) |
Oct 09, 2020 | 29.45 | 29.48 | 28.77 | 28.79 | 1,640,911 | -0.19(-0.65%) |
Oct 08, 2020 | 28.87 | 29.03 | 28.41 | 28.98 | 1,635,269 | +0.38(+1.32%) |
Oct 07, 2020 | 28.13 | 28.91 | 28.13 | 28.60 | 2,125,141 | +0.81(+2.92%) |
Oct 06, 2020 | 27.93 | 28.75 | 27.73 | 27.79 | 2,690,645 | -0.07(-0.24%) |
Oct 05, 2020 | 27.16 | 27.95 | 26.97 | 27.85 | 2,000,988 | +0.96(+3.58%) |
Oct 02, 2020 | 25.82 | 27.05 | 25.73 | 26.89 | 1,819,441 | +0.47(+1.78%) |
Oct 01, 2020 | 26.49 | 26.73 | 26.02 | 26.42 | 2,360,111 | +0.26(+1.01%) |
Sep 30, 2020 | 26.22 | 26.48 | 25.90 | 26.16 | 3,874,734 | +0.08(+0.29%) |
Sep 29, 2020 | 26.53 | 26.66 | 26.05 | 26.08 | 1,946,914 | -0.58(-2.16%) |
Sep 28, 2020 | 26.17 | 26.87 | 26.03 | 26.66 | 2,228,646 | +1.11(+4.36%) |
Sep 25, 2020 | 25.37 | 25.76 | 25.21 | 25.54 | 4,448,631 | -0.11(-0.44%) |
Sep 24, 2020 | 26.16 | 26.42 | 25.52 | 25.66 | 3,190,963 | -0.65(-2.47%) |
Sep 23, 2020 | 26.70 | 27.20 | 26.29 | 26.31 | 4,406,595 | -0.56(-2.07%) |
Sep 22, 2020 | 27.54 | 27.74 | 26.57 | 26.86 | 4,482,763 | -0.42(-1.52%) |
Sep 21, 2020 | 28.44 | 28.57 | 27.10 | 27.28 | 3,151,621 | -1.99(-6.80%) |
Sep 18, 2020 | 29.69 | 30.31 | 29.13 | 29.27 | 8,509,033 | -0.55(-1.83%) |
Sep 17, 2020 | 29.39 | 29.86 | 29.04 | 29.82 | 3,402,916 | -0.04(-0.13%) |
Sep 16, 2020 | 30.31 | 30.31 | 29.64 | 29.85 | 3,713,704 | -0.19(-0.63%) |
Sep 15, 2020 | 30.50 | 30.68 | 29.84 | 30.04 | 4,219,510 | -0.46(-1.52%) |
Sep 14, 2020 | 30.53 | 30.76 | 29.97 | 30.50 | 3,039,151 | +0.17(+0.56%) |
Sep 11, 2020 | 30.50 | 30.84 | 30.00 | 30.34 | 2,972,150 | +0.80(+2.71%) |
Sep 10, 2020 | 29.67 | 30.36 | 29.23 | 29.53 | 4,116,871 | -0.41(-1.35%) |
Sep 09, 2020 | 30.55 | 30.68 | 29.88 | 29.94 | 3,869,364 | -0.36(-1.18%) |
Sep 08, 2020 | 30.14 | 30.92 | 29.51 | 30.30 | 3,974,935 | +0.30(+1.01%) |
Sep 04, 2020 | 30.23 | 30.35 | 29.38 | 30.00 | 2,245,306 | +0.18(+0.60%) |
Sep 03, 2020 | 31.40 | 31.52 | 29.63 | 29.82 | 2,543,569 | -1.49(-4.76%) |
Sep 02, 2020 | 30.23 | 31.35 | 30.15 | 31.31 | 3,176,960 | +1.29(+4.31%) |
Sep 01, 2020 | 29.69 | 30.04 | 29.35 | 30.01 | 2,476,266 | +0.08(+0.25%) |
Aug 31, 2020 | 30.60 | 30.71 | 29.84 | 29.94 | 2,704,731 | -0.83(-2.70%) |
Aug 28, 2020 | 30.03 | 30.78 | 29.90 | 30.77 | 3,685,106 | +0.81(+2.71%) |
Aug 27, 2020 | 30.17 | 30.44 | 29.92 | 29.96 | 2,512,371 | -0.09(-0.31%) |
Aug 26, 2020 | 29.84 | 30.15 | 29.77 | 30.05 | 2,116,074 | +0.11(+0.38%) |
Aug 25, 2020 | 30.03 | 30.16 | 29.42 | 29.94 | 2,616,622 | +0.08(+0.28%) |
Aug 24, 2020 | 29.51 | 29.89 | 29.17 | 29.85 | 1,336,053 | +0.69(+2.36%) |
Aug 21, 2020 | 29.16 | 29.25 | 28.84 | 29.17 | 2,554,342 | -0.02(-0.06%) |
Aug 20, 2020 | 29.22 | 29.44 | 29.08 | 29.18 | 1,822,313 | -0.38(-1.28%) |
Aug 19, 2020 | 29.34 | 29.80 | 29.05 | 29.56 | 1,759,687 | +0.27(+0.93%) |
Aug 18, 2020 | 29.58 | 29.69 | 29.25 | 29.29 | 3,259,292 | -0.26(-0.89%) |
Aug 17, 2020 | 29.84 | 29.99 | 29.46 | 29.55 | 2,806,290 | -0.15(-0.51%) |
Aug 14, 2020 | 29.44 | 29.92 | 29.13 | 29.70 | 1,658,615 | +0.15(+0.51%) |
Aug 13, 2020 | 30.25 | 30.44 | 29.39 | 29.55 | 2,226,564 | -0.92(-3.03%) |
Aug 12, 2020 | 30.18 | 30.84 | 29.66 | 30.48 | 5,658,970 | +0.80(+2.70%) |
Aug 11, 2020 | 29.29 | 29.99 | 29.29 | 29.67 | 3,532,309 | +0.66(+2.28%) |
Aug 10, 2020 | 28.51 | 29.17 | 28.47 | 29.01 | 2,221,605 | +0.58(+2.06%) |
Aug 07, 2020 | 28.20 | 28.49 | 28.04 | 28.43 | 2,007,089 | +0.08(+0.30%) |
Aug 06, 2020 | 28.09 | 28.51 | 27.84 | 28.34 | 3,199,876 | +0.04(+0.13%) |
Aug 05, 2020 | 27.27 | 28.45 | 27.10 | 28.31 | 3,315,741 | +1.14(+4.20%) |
Aug 04, 2020 | 27.15 | 27.45 | 27.02 | 27.17 | 2,253,609 | +0.13(+0.49%) |
Aug 03, 2020 | 26.57 | 27.17 | 26.30 | 27.03 | 3,168,922 | +0.44(+1.67%) |
Jul 31, 2020 | 27.66 | 27.68 | 26.09 | 26.59 | 3,144,320 | -0.96(-3.49%) |
Jul 30, 2020 | 26.58 | 27.95 | 25.88 | 27.55 | 4,770,366 | +0.78(+2.92%) |
Jul 29, 2020 | 25.94 | 26.81 | 25.87 | 26.77 | 3,890,839 | +0.91(+3.54%) |
Jul 28, 2020 | 25.90 | 26.17 | 25.77 | 25.85 | 2,237,597 | -0.30(-1.15%) |
Jul 27, 2020 | 26.43 | 26.66 | 25.73 | 26.16 | 3,095,476 | -0.22(-0.82%) |
Jul 24, 2020 | 26.52 | 26.78 | 26.18 | 26.37 | 2,692,375 | -0.19(-0.71%) |
Jul 23, 2020 | 27.23 | 27.23 | 26.36 | 26.56 | 2,547,481 | -0.33(-1.23%) |
Jul 22, 2020 | 26.35 | 27.07 | 26.18 | 26.89 | 1,871,876 | +0.53(+2.00%) |
Jul 21, 2020 | 26.14 | 26.79 | 26.14 | 26.36 | 1,963,633 | +0.29(+1.12%) |
Jul 20, 2020 | 26.75 | 26.75 | 25.94 | 26.07 | 1,986,763 | -0.80(-2.98%) |
Jul 17, 2020 | 26.81 | 27.14 | 26.37 | 26.87 | 3,185,560 | +0.04(+0.14%) |
Jul 16, 2020 | 26.58 | 27.00 | 26.44 | 26.84 | 2,580,126 | -0.02(-0.07%) |
Jul 15, 2020 | 25.29 | 27.07 | 24.82 | 26.85 | 4,092,684 | +2.33(+9.52%) |
Jul 14, 2020 | 23.99 | 24.54 | 23.83 | 24.52 | 2,473,072 | +0.28(+1.15%) |
Jul 13, 2020 | 24.38 | 24.99 | 24.09 | 24.24 | 1,476,372 | +0.04(+0.18%) |
Jul 10, 2020 | 24.07 | 24.37 | 23.94 | 24.20 | 1,613,877 | +0.20(+0.82%) |
Jul 09, 2020 | 24.36 | 24.41 | 23.57 | 24.00 | 2,212,145 | -0.23(-0.95%) |
Jul 08, 2020 | 24.29 | 24.52 | 23.92 | 24.23 | 2,086,285 | +0.10(+0.43%) |
Jul 07, 2020 | 24.17 | 24.48 | 24.06 | 24.13 | 1,570,674 | -0.34(-1.39%) |
Jul 06, 2020 | 24.99 | 25.08 | 24.15 | 24.47 | 1,298,862 | +0.04(+0.15%) |
Jul 02, 2020 | 24.36 | 25.09 | 23.82 | 24.43 | 2,223,149 | +0.77(+3.27%) |