Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.61 | 35.65 | 33.73 | 33.75 | 20,232,188 | -1.96(-5.49%) |
Mar 30, 2021 | 35.49 | 35.92 | 35.36 | 35.71 | 11,294,840 | +0.12(+0.34%) |
Mar 29, 2021 | 34.91 | 35.76 | 34.91 | 35.59 | 10,136,400 | +0.68(+1.93%) |
Mar 26, 2021 | 34.46 | 35.06 | 34.17 | 34.91 | 9,999,054 | +0.69(+2.03%) |
Mar 25, 2021 | 33.63 | 34.29 | 33.51 | 34.22 | 7,562,235 | +0.73(+2.18%) |
Mar 24, 2021 | 34.25 | 34.42 | 33.41 | 33.49 | 11,834,929 | -0.87(-2.54%) |
Mar 23, 2021 | 33.78 | 34.74 | 33.53 | 34.36 | 11,155,487 | +0.42(+1.24%) |
Mar 22, 2021 | 33.15 | 33.95 | 33.01 | 33.94 | 8,600,064 | +0.74(+2.23%) |
Mar 19, 2021 | 32.72 | 33.36 | 32.68 | 33.20 | 13,086,014 | +0.67(+2.05%) |
Mar 18, 2021 | 32.59 | 33.03 | 32.37 | 32.53 | 9,940,343 | -0.55(-1.67%) |
Mar 17, 2021 | 33.58 | 33.65 | 32.87 | 33.08 | 9,881,545 | -0.51(-1.51%) |
Mar 16, 2021 | 33.42 | 33.72 | 33.37 | 33.59 | 7,813,669 | -0.05(-0.14%) |
Mar 15, 2021 | 33.28 | 33.94 | 33.17 | 33.64 | 12,564,599 | +0.38(+1.16%) |
Mar 12, 2021 | 32.77 | 33.38 | 32.75 | 33.25 | 11,638,885 | +0.49(+1.49%) |
Mar 11, 2021 | 33.08 | 33.29 | 32.66 | 32.76 | 9,824,396 | -0.28(-0.85%) |
Mar 10, 2021 | 32.27 | 33.30 | 32.08 | 33.05 | 10,268,766 | +0.73(+2.26%) |
Mar 09, 2021 | 32.59 | 32.98 | 32.28 | 32.31 | 9,605,445 | -0.26(-0.81%) |
Mar 08, 2021 | 32.48 | 33.05 | 32.36 | 32.58 | 12,108,511 | +0.28(+0.87%) |
Mar 05, 2021 | 32.26 | 33.13 | 32.00 | 32.30 | 18,088,688 | +0.33(+1.03%) |
Mar 04, 2021 | 31.88 | 32.48 | 31.08 | 31.97 | 17,946,534 | +0.79(+2.53%) |
Mar 03, 2021 | 30.49 | 31.25 | 30.19 | 31.18 | 12,097,439 | +0.65(+2.12%) |
Mar 02, 2021 | 30.65 | 31.19 | 30.29 | 30.53 | 12,249,278 | -0.31(-1.00%) |
Mar 01, 2021 | 30.07 | 31.07 | 30.01 | 30.84 | 10,438,103 | +0.64(+2.11%) |
Feb 26, 2021 | 30.54 | 30.78 | 30.17 | 30.20 | 8,802,640 | -0.19(-0.62%) |
Feb 25, 2021 | 30.90 | 31.30 | 30.35 | 30.39 | 8,571,688 | -0.32(-1.04%) |
Feb 24, 2021 | 31.30 | 31.48 | 30.56 | 30.71 | 7,457,269 | -0.26(-0.85%) |
Feb 23, 2021 | 30.60 | 31.21 | 30.29 | 30.97 | 10,376,641 | -0.53(-1.67%) |
Feb 22, 2021 | 31.93 | 32.07 | 31.07 | 31.50 | 7,676,672 | -0.40(-1.26%) |
Feb 19, 2021 | 31.80 | 32.24 | 31.78 | 31.90 | 8,046,336 | +0.17(+0.53%) |
Feb 18, 2021 | 31.69 | 32.13 | 31.41 | 31.73 | 8,528,454 | -0.50(-1.54%) |
Feb 17, 2021 | 31.77 | 32.26 | 31.46 | 32.23 | 7,548,375 | +0.67(+2.11%) |
Feb 16, 2021 | 31.92 | 32.05 | 31.42 | 31.56 | 8,807,023 | -0.27(-0.85%) |
Feb 12, 2021 | 31.40 | 31.89 | 31.25 | 31.84 | 7,491,586 | +0.52(+1.65%) |
Feb 11, 2021 | 31.40 | 31.56 | 31.26 | 31.32 | 6,525,712 | -0.03(-0.09%) |
Feb 10, 2021 | 31.52 | 31.69 | 31.17 | 31.35 | 7,687,107 | +0.02(+0.06%) |
Feb 09, 2021 | 31.09 | 31.53 | 31.06 | 31.33 | 10,995,766 | +0.29(+0.93%) |
Feb 08, 2021 | 30.98 | 31.37 | 30.87 | 31.04 | 9,459,267 | +0.12(+0.39%) |
Feb 05, 2021 | 31.10 | 31.48 | 30.86 | 30.92 | 8,971,406 | -0.28(-0.90%) |
Feb 04, 2021 | 31.67 | 31.87 | 31.16 | 31.20 | 9,026,817 | -0.48(-1.50%) |
Feb 03, 2021 | 31.11 | 31.70 | 30.65 | 31.67 | 10,896,039 | +0.80(+2.60%) |
Feb 02, 2021 | 31.33 | 31.34 | 30.63 | 30.87 | 11,934,846 | -0.56(-1.78%) |
Feb 01, 2021 | 32.19 | 32.59 | 31.04 | 31.43 | 13,864,589 | -0.75(-2.32%) |
Jan 29, 2021 | 33.23 | 34.12 | 32.13 | 32.18 | 18,429,144 | -0.82(-2.49%) |
Jan 28, 2021 | 35.14 | 36.78 | 32.42 | 33.00 | 30,592,150 | -3.14(-8.70%) |
Jan 27, 2021 | 34.70 | 40.10 | 34.53 | 36.14 | 42,928,420 | +1.57(+4.53%) |
Jan 26, 2021 | 32.19 | 34.67 | 32.10 | 34.58 | 26,762,574 | +2.33(+7.23%) |
Jan 25, 2021 | 31.25 | 34.54 | 31.11 | 32.24 | 34,912,356 | +0.94(+3.01%) |
Jan 22, 2021 | 31.14 | 31.45 | 30.56 | 31.30 | 10,140,596 | +0.33(+1.05%) |
Jan 21, 2021 | 30.79 | 31.20 | 30.68 | 30.97 | 9,198,972 | +0.13(+0.42%) |
Jan 20, 2021 | 30.72 | 30.94 | 30.34 | 30.84 | 11,661,961 | -0.51(-1.64%) |
Jan 19, 2021 | 31.43 | 31.46 | 30.83 | 31.36 | 10,338,440 | -0.07(-0.24%) |
Jan 15, 2021 | 30.92 | 31.92 | 30.65 | 31.43 | 15,784,875 | +0.52(+1.69%) |
Jan 14, 2021 | 29.91 | 31.19 | 29.77 | 30.91 | 22,136,076 | +1.07(+3.59%) |
Jan 13, 2021 | 29.45 | 29.96 | 29.32 | 29.84 | 9,296,907 | +0.44(+1.49%) |
Jan 12, 2021 | 29.86 | 30.17 | 29.38 | 29.40 | 11,328,720 | -0.22(-0.76%) |
Jan 11, 2021 | 29.46 | 29.87 | 29.46 | 29.62 | 9,480,291 | +0.12(+0.41%) |
Jan 08, 2021 | 29.73 | 29.77 | 29.31 | 29.50 | 9,837,389 | -0.18(-0.60%) |
Jan 07, 2021 | 29.61 | 30.23 | 29.57 | 29.68 | 10,159,881 | -0.36(-1.21%) |
Jan 06, 2021 | 29.88 | 30.50 | 29.85 | 30.04 | 12,726,228 | +0.29(+0.97%) |
Jan 05, 2021 | 29.86 | 30.11 | 29.59 | 29.75 | 9,648,601 | -0.21(-0.72%) |
Jan 04, 2021 | 29.63 | 30.09 | 29.57 | 29.97 | 12,111,152 | +0.35(+1.16%) |
Dec 31, 2020 | 29.62 | 29.62 | 29.62 | 7,196,211 | +0.20(+0.67%) | |
Dec 30, 2020 | 29.41 | 29.62 | 29.38 | 29.43 | 7,196,211 | +0.08(+0.29%) |
Dec 29, 2020 | 29.22 | 29.50 | 29.20 | 29.34 | 6,930,365 | +0.07(+0.22%) |
Dec 28, 2020 | 29.47 | 29.55 | 29.15 | 29.28 | 7,530,966 | -0.13(-0.44%) |
Dec 24, 2020 | 29.18 | 29.49 | 29.15 | 29.41 | 3,129,527 | +0.13(+0.45%) |
Dec 23, 2020 | 28.80 | 29.47 | 28.80 | 29.28 | 10,193,385 | +0.47(+1.62%) |
Dec 22, 2020 | 28.68 | 28.84 | 28.58 | 28.81 | 14,983,143 | +0.08(+0.29%) |
Dec 21, 2020 | 28.59 | 28.73 | 28.31 | 28.73 | 13,153,847 | -0.07(-0.23%) |
Dec 18, 2020 | 28.88 | 28.99 | 28.64 | 28.79 | 14,308,404 | -0.12(-0.42%) |
Dec 17, 2020 | 28.93 | 28.99 | 28.76 | 28.91 | 11,929,201 | +0.03(+0.10%) |
Dec 16, 2020 | 29.07 | 29.21 | 28.75 | 28.89 | 13,567,281 | -0.21(-0.71%) |
Dec 15, 2020 | 29.27 | 29.31 | 29.00 | 29.09 | 9,692,789 | -0.10(-0.35%) |
Dec 14, 2020 | 29.21 | 29.46 | 29.15 | 29.19 | 11,035,528 | -0.04(-0.13%) |
Dec 11, 2020 | 29.15 | 29.42 | 29.04 | 29.23 | 11,369,184 | +0.12(+0.42%) |
Dec 10, 2020 | 29.05 | 29.21 | 28.87 | 29.11 | 9,684,638 | +0.00(+0.00%) |
Dec 09, 2020 | 29.23 | 29.45 | 28.91 | 29.11 | 13,897,285 | -0.08(-0.29%) |
Dec 08, 2020 | 28.81 | 29.20 | 28.80 | 29.19 | 13,297,831 | +0.33(+1.13%) |
Dec 07, 2020 | 28.53 | 29.09 | 28.47 | 28.87 | 19,826,824 | +0.35(+1.21%) |
Dec 04, 2020 | 28.75 | 28.83 | 28.38 | 28.52 | 19,481,254 | -0.28(-0.97%) |
Dec 03, 2020 | 28.81 | 29.10 | 28.31 | 28.80 | 35,594,816 | -1.32(-4.37%) |
Dec 02, 2020 | 30.69 | 30.89 | 29.91 | 30.12 | 19,687,636 | -0.67(-2.18%) |
Dec 01, 2020 | 30.61 | 31.11 | 30.46 | 30.79 | 11,595,235 | +0.01(+0.03%) |
Nov 30, 2020 | 30.50 | 30.94 | 30.35 | 30.78 | 36,565,116 | +0.53(+1.76%) |
Nov 27, 2020 | 30.32 | 30.59 | 30.21 | 30.25 | 5,645,672 | +0.10(+0.34%) |
Nov 25, 2020 | 30.39 | 30.49 | 29.99 | 30.14 | 9,297,986 | -0.35(-1.13%) |
Nov 24, 2020 | 30.95 | 31.04 | 30.45 | 30.49 | 12,108,159 | -0.32(-1.03%) |
Nov 23, 2020 | 30.14 | 31.00 | 30.11 | 30.81 | 13,569,391 | +0.55(+1.82%) |
Nov 20, 2020 | 30.56 | 30.83 | 30.17 | 30.26 | 8,355,986 | -0.30(-0.98%) |
Nov 19, 2020 | 30.02 | 30.74 | 30.02 | 30.56 | 9,769,689 | +0.67(+2.25%) |
Nov 18, 2020 | 29.94 | 30.28 | 29.82 | 29.88 | 7,747,985 | +0.13(+0.44%) |
Nov 17, 2020 | 29.98 | 30.10 | 29.42 | 29.75 | 11,987,382 | -0.37(-1.24%) |
Nov 16, 2020 | 29.79 | 30.46 | 29.48 | 30.13 | 11,219,833 | +0.15(+0.50%) |
Nov 13, 2020 | 29.87 | 30.04 | 29.68 | 29.98 | 7,099,629 | +0.10(+0.34%) |
Nov 12, 2020 | 30.05 | 30.05 | 29.45 | 29.87 | 9,662,481 | +0.11(+0.38%) |
Nov 11, 2020 | 29.68 | 30.12 | 29.38 | 29.76 | 9,984,200 | +0.16(+0.53%) |
Nov 10, 2020 | 28.75 | 29.63 | 28.68 | 29.60 | 11,030,136 | +0.84(+2.93%) |
Nov 09, 2020 | 29.64 | 29.74 | 28.26 | 28.76 | 22,264,928 | -2.00(-6.51%) |
Nov 06, 2020 | 30.39 | 30.93 | 30.32 | 30.76 | 8,058,201 | +0.42(+1.38%) |
Nov 05, 2020 | 29.94 | 30.49 | 29.73 | 30.35 | 7,805,257 | +0.58(+1.96%) |
Nov 04, 2020 | 30.26 | 30.37 | 29.71 | 29.76 | 10,018,501 | -0.60(-1.99%) |
Nov 03, 2020 | 29.75 | 30.45 | 29.75 | 30.37 | 6,932,515 | +0.63(+2.12%) |
Nov 02, 2020 | 30.13 | 30.17 | 29.44 | 29.73 | 8,061,731 | -0.14(-0.47%) |
Oct 30, 2020 | 29.82 | 30.17 | 29.73 | 29.87 | 9,108,915 | -0.05(-0.16%) |
Oct 29, 2020 | 29.77 | 30.24 | 29.33 | 29.92 | 7,885,801 | +0.09(+0.31%) |
Oct 28, 2020 | 29.86 | 30.37 | 29.71 | 29.83 | 12,588,530 | -0.17(-0.56%) |
Oct 27, 2020 | 30.29 | 30.71 | 29.94 | 29.99 | 9,405,127 | -0.76(-2.47%) |
Oct 26, 2020 | 30.33 | 30.75 | 30.30 | 30.75 | 8,377,032 | +0.37(+1.22%) |
Oct 23, 2020 | 30.05 | 30.45 | 29.97 | 30.38 | 6,662,353 | +0.11(+0.37%) |
Oct 22, 2020 | 30.65 | 30.78 | 29.74 | 30.27 | 10,664,029 | -0.64(-2.07%) |
Oct 21, 2020 | 30.89 | 31.16 | 30.84 | 30.91 | 5,060,817 | +0.00(+0.00%) |
Oct 20, 2020 | 31.57 | 31.57 | 30.88 | 30.91 | 7,430,555 | -0.51(-1.62%) |
Oct 19, 2020 | 31.60 | 31.86 | 31.27 | 31.42 | 6,998,973 | -0.18(-0.56%) |
Oct 16, 2020 | 31.62 | 31.84 | 31.49 | 31.60 | 5,341,118 | +0.08(+0.26%) |
Oct 15, 2020 | 31.22 | 31.60 | 31.20 | 31.52 | 6,036,049 | +0.13(+0.41%) |
Oct 14, 2020 | 31.92 | 32.13 | 30.75 | 31.39 | 13,029,909 | -0.89(-2.76%) |
Oct 13, 2020 | 32.00 | 32.36 | 31.98 | 32.28 | 5,159,222 | +0.16(+0.49%) |
Oct 12, 2020 | 32.06 | 32.41 | 31.99 | 32.12 | 5,956,837 | +0.17(+0.52%) |
Oct 09, 2020 | 32.00 | 32.24 | 31.88 | 31.95 | 6,888,022 | +0.15(+0.47%) |
Oct 08, 2020 | 31.74 | 32.17 | 31.67 | 31.80 | 4,799,323 | +0.24(+0.76%) |
Oct 07, 2020 | 31.59 | 31.93 | 31.53 | 31.56 | 6,592,383 | +0.07(+0.24%) |
Oct 06, 2020 | 32.10 | 32.43 | 31.38 | 31.49 | 8,257,089 | -0.54(-1.68%) |
Oct 05, 2020 | 31.63 | 32.06 | 31.63 | 32.03 | 5,687,181 | +0.43(+1.35%) |
Oct 02, 2020 | 31.30 | 31.84 | 31.26 | 31.60 | 6,148,911 | +0.05(+0.15%) |
Oct 01, 2020 | 31.49 | 31.75 | 31.09 | 31.55 | 9,335,505 | +0.10(+0.32%) |
Sep 30, 2020 | 31.26 | 32.03 | 31.01 | 31.45 | 13,823,096 | +0.13(+0.41%) |
Sep 29, 2020 | 31.01 | 31.52 | 30.88 | 31.32 | 7,114,211 | +0.06(+0.21%) |
Sep 28, 2020 | 31.07 | 31.28 | 30.91 | 31.26 | 5,457,528 | +0.16(+0.51%) |
Sep 25, 2020 | 31.11 | 31.33 | 30.72 | 31.10 | 5,456,594 | +0.09(+0.30%) |
Sep 24, 2020 | 30.81 | 31.23 | 30.47 | 31.01 | 6,297,192 | +0.14(+0.45%) |
Sep 23, 2020 | 31.39 | 31.61 | 30.77 | 30.87 | 6,663,157 | -0.43(-1.36%) |
Sep 22, 2020 | 30.98 | 31.50 | 30.89 | 31.29 | 7,235,882 | +0.26(+0.84%) |
Sep 21, 2020 | 30.53 | 31.07 | 30.45 | 31.03 | 9,284,229 | +0.23(+0.75%) |
Sep 18, 2020 | 30.11 | 30.98 | 30.06 | 30.80 | 19,849,698 | +0.65(+2.15%) |
Sep 17, 2020 | 29.74 | 30.55 | 29.68 | 30.15 | 11,445,246 | +0.45(+1.53%) |
Sep 16, 2020 | 30.37 | 30.59 | 29.59 | 29.70 | 23,628,678 | -0.65(-2.14%) |
Sep 15, 2020 | 30.43 | 30.81 | 30.09 | 30.35 | 13,846,269 | -0.11(-0.37%) |
Sep 14, 2020 | 31.24 | 31.39 | 30.38 | 30.46 | 18,044,230 | -1.42(-4.45%) |
Sep 11, 2020 | 32.46 | 32.57 | 31.35 | 31.88 | 23,319,802 | -0.34(-1.06%) |
Sep 10, 2020 | 32.65 | 32.81 | 32.17 | 32.22 | 12,431,329 | -0.41(-1.25%) |
Sep 09, 2020 | 32.32 | 32.92 | 32.20 | 32.63 | 11,177,866 | +0.52(+1.62%) |
Sep 08, 2020 | 33.05 | 33.15 | 32.09 | 32.11 | 9,966,755 | -0.79(-2.40%) |
Sep 04, 2020 | 33.42 | 33.57 | 32.40 | 32.90 | 8,177,451 | -0.45(-1.34%) |
Sep 03, 2020 | 33.68 | 34.52 | 33.19 | 33.34 | 10,046,198 | -0.60(-1.78%) |
Sep 02, 2020 | 32.88 | 33.96 | 32.88 | 33.95 | 11,639,643 | +1.11(+3.39%) |
Sep 01, 2020 | 32.92 | 33.09 | 32.39 | 32.83 | 9,115,741 | -0.26(-0.78%) |
Aug 31, 2020 | 32.78 | 33.10 | 32.55 | 33.09 | 8,758,135 | +0.35(+1.08%) |
Aug 28, 2020 | 33.58 | 33.58 | 32.46 | 32.74 | 7,577,860 | -0.80(-2.38%) |
Aug 27, 2020 | 33.78 | 34.05 | 33.53 | 33.54 | 6,699,167 | -0.19(-0.58%) |
Aug 26, 2020 | 33.37 | 33.79 | 33.06 | 33.73 | 5,102,606 | +0.27(+0.80%) |
Aug 25, 2020 | 33.47 | 33.54 | 33.15 | 33.46 | 4,249,865 | +0.02(+0.06%) |
Aug 24, 2020 | 33.40 | 33.46 | 33.08 | 33.44 | 4,934,027 | +0.14(+0.42%) |
Aug 21, 2020 | 33.31 | 33.61 | 33.13 | 33.31 | 5,332,384 | -0.01(-0.03%) |
Aug 20, 2020 | 33.56 | 33.76 | 33.18 | 33.31 | 4,598,390 | -0.28(-0.83%) |
Aug 19, 2020 | 33.69 | 34.20 | 33.50 | 33.59 | 5,447,639 | -0.02(-0.06%) |
Aug 18, 2020 | 33.34 | 34.03 | 33.10 | 33.61 | 8,381,881 | +0.22(+0.67%) |
Aug 17, 2020 | 33.11 | 33.56 | 32.75 | 33.39 | 7,127,372 | +0.57(+1.72%) |
Aug 14, 2020 | 32.10 | 33.42 | 32.03 | 32.82 | 11,314,281 | +0.74(+2.31%) |
Aug 13, 2020 | 32.02 | 32.22 | 31.74 | 32.08 | 6,692,473 | +0.15(+0.46%) |
Aug 12, 2020 | 31.72 | 32.10 | 31.57 | 31.93 | 5,625,010 | +0.32(+1.02%) |
Aug 11, 2020 | 32.24 | 32.26 | 31.51 | 31.61 | 7,918,704 | -0.71(-2.20%) |
Aug 10, 2020 | 32.55 | 32.62 | 32.25 | 32.32 | 5,257,080 | -0.19(-0.60%) |
Aug 07, 2020 | 32.29 | 32.55 | 32.26 | 32.51 | 4,822,892 | +0.19(+0.60%) |
Aug 06, 2020 | 32.48 | 32.71 | 32.27 | 32.32 | 4,965,231 | -0.06(-0.17%) |
Aug 05, 2020 | 32.44 | 32.62 | 32.20 | 32.38 | 7,771,236 | -0.28(-0.85%) |
Aug 04, 2020 | 32.51 | 32.73 | 32.24 | 32.65 | 5,801,728 | +0.27(+0.83%) |
Aug 03, 2020 | 32.20 | 32.45 | 31.80 | 32.38 | 6,172,708 | +0.29(+0.89%) |
Jul 31, 2020 | 31.81 | 32.11 | 31.72 | 32.10 | 7,901,011 | +0.35(+1.10%) |
Jul 30, 2020 | 32.16 | 32.23 | 31.67 | 31.75 | 6,240,041 | -0.65(-1.99%) |
Jul 29, 2020 | 32.45 | 32.45 | 32.03 | 32.39 | 6,023,293 | -0.11(-0.34%) |
Jul 28, 2020 | 32.18 | 32.68 | 32.12 | 32.50 | 6,198,907 | +0.43(+1.35%) |
Jul 27, 2020 | 32.02 | 32.24 | 31.65 | 32.07 | 5,689,864 | +0.05(+0.14%) |
Jul 24, 2020 | 32.29 | 32.63 | 31.89 | 32.02 | 5,456,508 | -0.39(-1.20%) |
Jul 23, 2020 | 32.51 | 32.65 | 32.27 | 32.41 | 5,998,462 | -0.03(-0.09%) |
Jul 22, 2020 | 32.20 | 32.44 | 31.90 | 32.44 | 7,007,021 | +0.34(+1.06%) |
Jul 21, 2020 | 31.70 | 32.83 | 31.67 | 32.10 | 12,876,856 | +0.59(+1.87%) |
Jul 20, 2020 | 31.19 | 31.52 | 31.02 | 31.51 | 8,739,296 | +0.28(+0.89%) |
Jul 17, 2020 | 31.23 | 31.54 | 31.17 | 31.23 | 6,685,805 | +0.11(+0.36%) |
Jul 16, 2020 | 31.28 | 31.66 | 31.04 | 31.12 | 7,588,734 | -0.04(-0.12%) |
Jul 15, 2020 | 31.08 | 31.38 | 30.74 | 31.16 | 9,317,349 | -0.43(-1.37%) |
Jul 14, 2020 | 30.75 | 31.60 | 30.73 | 31.59 | 10,692,645 | +0.89(+2.88%) |
Jul 13, 2020 | 30.85 | 31.00 | 30.41 | 30.71 | 8,826,246 | -0.15(-0.48%) |
Jul 10, 2020 | 30.23 | 31.21 | 30.21 | 30.85 | 11,395,652 | +0.63(+2.08%) |
Jul 09, 2020 | 29.88 | 30.52 | 29.86 | 30.23 | 7,796,231 | +0.31(+1.05%) |
Jul 08, 2020 | 31.03 | 31.14 | 29.82 | 29.91 | 10,515,476 | -1.16(-3.74%) |
Jul 07, 2020 | 31.05 | 31.47 | 30.87 | 31.07 | 12,526,928 | -0.05(-0.15%) |
Jul 06, 2020 | 31.02 | 31.20 | 30.92 | 31.12 | 7,667,895 | +0.21(+0.69%) |
Jul 02, 2020 | 30.97 | 31.35 | 30.80 | 30.91 | 9,335,155 | -0.06(-0.21%) |
Jul 01, 2020 | 31.24 | 31.50 | 30.71 | 30.97 | 9,885,903 | -0.26(-0.83%) |
Jun 30, 2020 | 31.70 | 31.77 | 31.19 | 31.23 | 15,876,086 | -0.26(-0.82%) |
Jun 29, 2020 | 30.33 | 31.57 | 30.32 | 31.49 | 13,230,543 | +1.34(+4.44%) |
Jun 26, 2020 | 30.36 | 30.65 | 30.03 | 30.15 | 15,686,702 | -0.09(-0.31%) |
Jun 25, 2020 | 30.22 | 30.84 | 30.11 | 30.24 | 15,990,579 | -0.04(-0.12%) |
Jun 24, 2020 | 29.63 | 30.47 | 29.32 | 30.28 | 16,320,948 | +0.66(+2.24%) |
Jun 23, 2020 | 29.76 | 29.85 | 29.30 | 29.62 | 13,757,038 | +0.03(+0.09%) |
Jun 22, 2020 | 29.48 | 30.13 | 29.43 | 29.59 | 15,594,638 | -0.16(-0.53%) |
Jun 19, 2020 | 29.52 | 29.80 | 28.81 | 29.75 | 31,409,280 | +0.40(+1.35%) |
Jun 18, 2020 | 29.84 | 29.99 | 28.28 | 29.35 | 49,104,592 | -0.92(-3.05%) |
Jun 17, 2020 | 30.46 | 30.62 | 29.69 | 30.27 | 17,346,994 | +0.26(+0.86%) |
Jun 16, 2020 | 29.81 | 30.14 | 29.64 | 30.01 | 10,052,040 | +0.42(+1.40%) |
Jun 15, 2020 | 29.88 | 30.13 | 29.08 | 29.60 | 11,933,436 | -0.17(-0.56%) |
Jun 12, 2020 | 30.35 | 30.55 | 29.36 | 29.76 | 10,479,478 | -0.41(-1.35%) |
Jun 11, 2020 | 30.09 | 31.15 | 29.99 | 30.17 | 13,489,706 | +0.12(+0.40%) |
Jun 10, 2020 | 30.53 | 30.77 | 29.88 | 30.05 | 8,530,852 | -0.32(-1.06%) |
Jun 09, 2020 | 30.69 | 30.77 | 29.91 | 30.37 | 8,135,002 | -0.08(-0.27%) |
Jun 08, 2020 | 29.68 | 30.46 | 29.60 | 30.46 | 10,253,446 | +0.49(+1.63%) |
Jun 05, 2020 | 30.49 | 30.62 | 29.89 | 29.97 | 12,327,759 | -0.58(-1.90%) |
Jun 04, 2020 | 30.06 | 30.57 | 30.05 | 30.55 | 9,509,428 | +0.40(+1.32%) |
Jun 03, 2020 | 30.46 | 30.76 | 29.94 | 30.15 | 7,130,439 | -0.30(-0.97%) |
Jun 02, 2020 | 29.88 | 30.45 | 29.81 | 30.45 | 7,327,046 | +0.47(+1.57%) |
Jun 01, 2020 | 30.18 | 30.65 | 29.92 | 29.98 | 7,514,893 | -0.12(-0.40%) |
May 29, 2020 | 29.68 | 30.18 | 29.17 | 30.10 | 17,932,862 | +0.52(+1.75%) |
May 28, 2020 | 30.75 | 31.19 | 29.53 | 29.58 | 14,445,441 | -1.13(-3.67%) |
May 27, 2020 | 29.04 | 30.71 | 28.87 | 30.71 | 16,252,297 | +1.76(+6.09%) |
May 26, 2020 | 29.59 | 29.88 | 28.88 | 28.94 | 10,661,884 | -0.92(-3.09%) |
May 22, 2020 | 29.74 | 30.06 | 29.59 | 29.87 | 6,648,737 | +0.23(+0.78%) |
May 21, 2020 | 29.80 | 29.99 | 29.38 | 29.64 | 7,690,588 | -0.17(-0.56%) |
May 20, 2020 | 29.54 | 29.88 | 29.16 | 29.80 | 8,493,647 | +0.50(+1.70%) |
May 19, 2020 | 29.89 | 29.99 | 29.28 | 29.30 | 7,999,069 | -0.46(-1.55%) |
May 18, 2020 | 29.92 | 30.01 | 29.06 | 29.76 | 13,899,093 | -0.23(-0.77%) |
May 15, 2020 | 30.18 | 30.40 | 29.76 | 30.00 | 16,334,516 | -0.25(-0.82%) |
May 14, 2020 | 31.26 | 31.58 | 29.87 | 30.24 | 12,027,950 | -1.07(-3.42%) |
May 13, 2020 | 30.86 | 31.68 | 30.86 | 31.31 | 9,664,586 | +0.51(+1.64%) |
May 12, 2020 | 31.07 | 31.43 | 30.76 | 30.81 | 7,152,971 | -0.17(-0.53%) |
May 11, 2020 | 30.72 | 31.25 | 30.63 | 30.97 | 9,546,750 | +0.36(+1.17%) |
May 08, 2020 | 30.03 | 30.78 | 29.89 | 30.62 | 8,621,467 | +0.61(+2.02%) |
May 07, 2020 | 30.21 | 30.48 | 29.83 | 30.01 | 6,820,708 | -0.09(-0.30%) |
May 06, 2020 | 30.30 | 30.56 | 30.04 | 30.10 | 8,035,953 | -0.03(-0.09%) |
May 05, 2020 | 29.91 | 30.28 | 29.58 | 30.13 | 7,916,425 | +0.26(+0.86%) |
May 04, 2020 | 29.92 | 30.07 | 29.23 | 29.87 | 10,464,921 | +0.52(+1.78%) |
May 01, 2020 | 28.87 | 29.50 | 28.68 | 29.35 | 8,425,128 | +0.32(+1.11%) |
Apr 30, 2020 | 29.11 | 29.43 | 28.72 | 29.03 | 13,383,387 | +0.08(+0.29%) |
Apr 29, 2020 | 29.29 | 29.56 | 28.56 | 28.95 | 15,262,586 | -0.77(-2.60%) |
Apr 28, 2020 | 30.37 | 30.69 | 29.62 | 29.72 | 14,923,783 | -0.84(-2.76%) |
Apr 27, 2020 | 30.29 | 30.79 | 30.29 | 30.56 | 10,991,124 | +0.29(+0.97%) |
Apr 24, 2020 | 30.32 | 30.41 | 29.82 | 30.27 | 10,173,444 | +0.07(+0.24%) |
Apr 23, 2020 | 29.43 | 30.40 | 29.35 | 30.19 | 12,771,651 | +0.52(+1.76%) |
Apr 22, 2020 | 29.69 | 29.95 | 29.45 | 29.67 | 10,270,886 | +0.06(+0.19%) |
Apr 21, 2020 | 29.54 | 29.94 | 29.15 | 29.62 | 16,132,614 | +0.29(+1.00%) |
Apr 20, 2020 | 29.48 | 29.96 | 29.15 | 29.32 | 11,980,195 | +0.00(+0.00%) |
Apr 17, 2020 | 29.25 | 29.51 | 28.36 | 29.32 | 17,177,704 | -0.02(-0.06%) |
Apr 16, 2020 | 29.43 | 29.96 | 29.24 | 29.34 | 15,780,295 | -0.07(-0.25%) |
Apr 15, 2020 | 29.73 | 29.84 | 28.53 | 29.41 | 17,644,504 | -0.06(-0.19%) |
Apr 14, 2020 | 29.43 | 29.73 | 28.99 | 29.47 | 14,512,001 | +0.70(+2.43%) |
Apr 13, 2020 | 28.65 | 29.59 | 28.51 | 28.77 | 14,710,070 | +0.25(+0.87%) |
Apr 09, 2020 | 27.85 | 28.74 | 27.56 | 28.52 | 18,873,316 | +0.04(+0.13%) |
Apr 08, 2020 | 29.12 | 29.34 | 28.21 | 28.49 | 20,375,942 | -0.77(-2.64%) |
Apr 07, 2020 | 28.89 | 29.85 | 28.07 | 29.26 | 18,491,472 | -0.71(-2.36%) |
Apr 06, 2020 | 29.66 | 30.08 | 28.72 | 29.96 | 16,931,284 | +0.31(+1.05%) |
Apr 03, 2020 | 29.03 | 30.16 | 29.02 | 29.65 | 15,832,193 | +0.63(+2.18%) |
Apr 02, 2020 | 27.76 | 29.38 | 27.41 | 29.02 | 20,634,166 | +1.01(+3.61%) |