Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 41.86 | 42.20 | 41.86 | 42.18 | 2,653,747 | +0.21(+0.50%) |
Mar 30, 2021 | 42.06 | 42.10 | 41.81 | 41.97 | 4,077,280 | -0.08(-0.19%) |
Mar 29, 2021 | 42.15 | 42.25 | 41.95 | 42.05 | 3,505,791 | -0.47(-1.11%) |
Mar 26, 2021 | 41.90 | 42.55 | 41.69 | 42.52 | 4,985,400 | +1.01(+2.43%) |
Mar 25, 2021 | 41.15 | 41.58 | 41.11 | 41.51 | 4,529,148 | -0.33(-0.79%) |
Mar 24, 2021 | 41.88 | 42.01 | 41.79 | 41.84 | 2,947,782 | -0.44(-1.04%) |
Mar 23, 2021 | 42.55 | 42.66 | 42.27 | 42.28 | 2,734,990 | -0.27(-0.63%) |
Mar 22, 2021 | 42.57 | 42.75 | 42.27 | 42.55 | 3,085,241 | +0.09(+0.21%) |
Mar 19, 2021 | 42.23 | 42.49 | 42.04 | 42.46 | 6,357,700 | +1.09(+2.63%) |
Mar 18, 2021 | 41.52 | 41.73 | 41.36 | 41.37 | 5,330,700 | -1.16(-2.74%) |
Mar 17, 2021 | 42.11 | 42.85 | 42.05 | 42.53 | 4,376,451 | -0.55(-1.27%) |
Mar 16, 2021 | 43.05 | 43.12 | 42.91 | 43.08 | 3,754,090 | +0.35(+0.82%) |
Mar 15, 2021 | 42.54 | 42.81 | 42.41 | 42.73 | 2,987,031 | -0.14(-0.33%) |
Mar 12, 2021 | 42.82 | 42.98 | 42.76 | 42.87 | 4,817,100 | -0.92(-2.10%) |
Mar 11, 2021 | 43.57 | 43.84 | 43.51 | 43.79 | 3,845,879 | +0.55(+1.27%) |
Mar 10, 2021 | 43.22 | 43.24 | 42.95 | 43.24 | 3,667,144 | +0.14(+0.32%) |
Mar 09, 2021 | 42.89 | 43.24 | 42.78 | 43.10 | 3,546,727 | +0.85(+2.01%) |
Mar 08, 2021 | 42.65 | 42.78 | 42.25 | 42.25 | 4,616,585 | -0.34(-0.80%) |
Mar 05, 2021 | 42.68 | 42.79 | 42.08 | 42.59 | 5,165,900 | +0.22(+0.52%) |
Mar 04, 2021 | 43.00 | 43.33 | 42.23 | 42.37 | 6,613,347 | -0.42(-0.98%) |
Mar 03, 2021 | 43.02 | 43.18 | 42.77 | 42.79 | 5,267,510 | +0.35(+0.82%) |
Mar 02, 2021 | 42.60 | 42.60 | 42.22 | 42.44 | 4,282,338 | +0.40(+0.95%) |
Mar 01, 2021 | 41.68 | 42.13 | 41.66 | 42.04 | 4,179,417 | +1.01(+2.46%) |
Feb 26, 2021 | 40.90 | 41.15 | 40.52 | 41.03 | 10,006,300 | -1.01(-2.40%) |
Feb 25, 2021 | 42.75 | 42.93 | 41.99 | 42.04 | 5,815,259 | -0.74(-1.73%) |
Feb 24, 2021 | 42.55 | 42.78 | 42.28 | 42.78 | 3,402,677 | +0.42(+0.99%) |
Feb 23, 2021 | 42.12 | 42.42 | 41.83 | 42.36 | 4,336,947 | +0.44(+1.05%) |
Feb 22, 2021 | 41.90 | 42.17 | 41.79 | 41.92 | 3,853,517 | -0.81(-1.90%) |
Feb 19, 2021 | 42.78 | 42.92 | 42.66 | 42.73 | 3,027,900 | -0.23(-0.54%) |
Feb 18, 2021 | 42.79 | 42.97 | 42.64 | 42.96 | 2,255,975 | -0.14(-0.32%) |
Feb 17, 2021 | 42.91 | 43.13 | 42.81 | 43.10 | 2,502,873 | +0.18(+0.42%) |
Feb 16, 2021 | 43.05 | 43.11 | 42.87 | 42.92 | 2,200,931 | -0.09(-0.21%) |
Feb 12, 2021 | 43.00 | 43.10 | 42.92 | 43.01 | 1,622,300 | +0.01(+0.02%) |
Feb 11, 2021 | 43.00 | 43.07 | 42.83 | 43.00 | 2,567,497 | +0.46(+1.08%) |
Feb 10, 2021 | 42.84 | 42.85 | 42.41 | 42.54 | 5,078,468 | +0.01(+0.02%) |
Feb 09, 2021 | 42.47 | 42.68 | 42.45 | 42.53 | 4,095,630 | -0.15(-0.35%) |
Feb 08, 2021 | 42.59 | 42.78 | 42.53 | 42.68 | 2,349,156 | +0.47(+1.11%) |
Feb 05, 2021 | 42.18 | 42.29 | 42.01 | 42.21 | 2,094,100 | +0.00(+0.00%) |
Feb 04, 2021 | 42.04 | 42.21 | 41.89 | 42.21 | 2,494,893 | +0.20(+0.48%) |
Feb 03, 2021 | 41.86 | 42.13 | 41.78 | 42.01 | 3,034,574 | +0.32(+0.77%) |
Feb 02, 2021 | 41.49 | 41.71 | 41.33 | 41.69 | 3,372,211 | +0.97(+2.38%) |
Feb 01, 2021 | 40.59 | 40.75 | 40.44 | 40.72 | 6,167,119 | +1.58(+4.04%) |
Jan 29, 2021 | 39.46 | 39.46 | 38.98 | 39.14 | 5,379,500 | -1.28(-3.17%) |
Jan 28, 2021 | 40.14 | 40.52 | 40.05 | 40.42 | 3,571,425 | +0.61(+1.53%) |
Jan 27, 2021 | 40.00 | 40.14 | 39.77 | 39.81 | 5,925,029 | -0.85(-2.09%) |
Jan 26, 2021 | 40.56 | 40.70 | 40.49 | 40.66 | 2,996,251 | -0.01(-0.02%) |
Jan 25, 2021 | 40.79 | 40.81 | 40.40 | 40.67 | 5,007,004 | -0.68(-1.64%) |
Jan 22, 2021 | 41.11 | 41.52 | 41.08 | 41.35 | 3,663,800 | -0.45(-1.08%) |
Jan 21, 2021 | 41.80 | 41.88 | 41.66 | 41.80 | 2,038,005 | -0.19(-0.45%) |
Jan 20, 2021 | 41.90 | 42.00 | 41.76 | 41.99 | 4,322,523 | +0.86(+2.09%) |
Jan 19, 2021 | 41.47 | 41.47 | 41.12 | 41.13 | 3,509,359 | +0.14(+0.34%) |
Jan 15, 2021 | 41.24 | 41.30 | 40.97 | 40.99 | 7,737,000 | -0.81(-1.94%) |
Jan 14, 2021 | 41.79 | 41.96 | 41.75 | 41.80 | 2,912,547 | +0.14(+0.34%) |
Jan 13, 2021 | 42.02 | 42.02 | 41.60 | 41.66 | 2,440,538 | -0.16(-0.38%) |
Jan 12, 2021 | 41.75 | 41.91 | 41.66 | 41.82 | 2,488,226 | +0.37(+0.89%) |
Jan 11, 2021 | 41.39 | 41.53 | 41.31 | 41.45 | 1,969,094 | -0.23(-0.55%) |
Jan 08, 2021 | 41.49 | 41.68 | 41.28 | 41.68 | 3,824,000 | +0.96(+2.36%) |
Jan 07, 2021 | 40.71 | 40.85 | 40.67 | 40.72 | 1,914,466 | -0.19(-0.46%) |
Jan 06, 2021 | 40.62 | 41.10 | 40.62 | 40.91 | 4,333,543 | -0.13(-0.32%) |
Jan 05, 2021 | 40.76 | 41.04 | 40.73 | 41.04 | 3,571,801 | +0.73(+1.81%) |
Jan 04, 2021 | 40.85 | 40.90 | 40.31 | 40.31 | 4,324,791 | +0.09(+0.22%) |
Dec 31, 2020 | 40.22 | 40.22 | 40.22 | 6,492,750 | +0.12(+0.30%) | |
Dec 30, 2020 | 40.11 | 40.22 | 40.06 | 40.10 | 6,492,750 | +0.23(+0.58%) |
Dec 29, 2020 | 39.84 | 39.98 | 39.74 | 39.87 | 6,577,044 | +0.15(+0.38%) |
Dec 28, 2020 | 39.76 | 39.78 | 39.58 | 39.72 | 4,541,806 | +0.36(+0.91%) |
Dec 24, 2020 | 39.23 | 39.37 | 39.23 | 39.36 | 2,924,800 | +0.40(+1.03%) |
Dec 23, 2020 | 38.99 | 39.03 | 38.91 | 38.96 | 4,906,058 | +0.66(+1.72%) |
Dec 22, 2020 | 38.40 | 38.45 | 38.23 | 38.30 | 5,955,047 | +0.30(+0.79%) |
Dec 21, 2020 | 37.82 | 38.12 | 37.76 | 38.00 | 5,286,635 | -1.33(-3.38%) |
Dec 18, 2020 | 39.35 | 39.44 | 39.28 | 39.33 | 4,662,700 | +0.04(+0.10%) |
Dec 17, 2020 | 39.20 | 39.31 | 39.15 | 39.29 | 4,390,970 | +0.29(+0.74%) |
Dec 16, 2020 | 39.03 | 39.12 | 38.92 | 39.00 | 4,340,030 | -0.05(-0.13%) |
Dec 15, 2020 | 38.72 | 39.08 | 38.65 | 39.05 | 5,805,220 | +0.58(+1.51%) |
Dec 14, 2020 | 38.77 | 38.78 | 38.44 | 38.47 | 6,055,801 | -0.06(-0.16%) |
Dec 11, 2020 | 38.57 | 38.62 | 38.45 | 38.53 | 2,366,500 | -0.12(-0.31%) |
Dec 10, 2020 | 38.34 | 38.65 | 38.28 | 38.65 | 2,766,726 | +0.27(+0.70%) |
Dec 09, 2020 | 38.67 | 38.67 | 38.19 | 38.38 | 2,998,371 | -0.03(-0.08%) |
Dec 08, 2020 | 38.39 | 38.41 | 38.22 | 38.41 | 3,874,059 | +0.10(+0.26%) |
Dec 07, 2020 | 38.26 | 38.45 | 38.24 | 38.31 | 1,849,857 | +0.28(+0.74%) |
Dec 04, 2020 | 37.88 | 38.03 | 37.82 | 38.03 | 2,177,800 | +0.36(+0.96%) |
Dec 03, 2020 | 37.74 | 37.88 | 37.63 | 37.67 | 2,392,558 | +0.16(+0.43%) |
Dec 02, 2020 | 37.42 | 37.59 | 37.31 | 37.51 | 3,239,704 | -0.11(-0.29%) |
Dec 01, 2020 | 37.41 | 37.66 | 37.31 | 37.62 | 3,708,368 | +1.14(+3.13%) |
Nov 30, 2020 | 36.77 | 36.77 | 36.41 | 36.48 | 6,035,793 | -0.50(-1.35%) |
Nov 27, 2020 | 37.05 | 37.05 | 36.85 | 36.98 | 9,703,300 | +0.14(+0.38%) |
Nov 25, 2020 | 36.68 | 36.92 | 36.67 | 36.84 | 2,832,700 | -0.38(-1.02%) |
Nov 24, 2020 | 37.00 | 37.26 | 36.93 | 37.22 | 6,200,116 | +0.61(+1.67%) |
Nov 23, 2020 | 36.82 | 36.83 | 36.55 | 36.61 | 2,989,846 | +0.12(+0.33%) |
Nov 20, 2020 | 36.57 | 36.60 | 36.45 | 36.49 | 1,842,400 | +0.01(+0.03%) |
Nov 19, 2020 | 36.38 | 36.53 | 36.30 | 36.48 | 1,920,063 | -0.13(-0.36%) |
Nov 18, 2020 | 36.81 | 36.86 | 36.59 | 36.61 | 2,782,877 | -0.07(-0.19%) |
Nov 17, 2020 | 36.44 | 36.73 | 36.42 | 36.68 | 3,570,374 | -0.06(-0.16%) |
Nov 16, 2020 | 36.73 | 36.76 | 36.52 | 36.74 | 3,423,855 | +0.39(+1.07%) |
Nov 13, 2020 | 36.06 | 36.38 | 36.06 | 36.35 | 2,327,400 | +0.60(+1.68%) |
Nov 12, 2020 | 35.90 | 36.02 | 35.66 | 35.75 | 3,574,826 | -0.46(-1.27%) |
Nov 11, 2020 | 36.04 | 36.21 | 36.02 | 36.21 | 4,511,243 | +0.22(+0.61%) |
Nov 10, 2020 | 35.95 | 36.09 | 35.83 | 35.99 | 3,367,141 | -0.46(-1.26%) |
Nov 09, 2020 | 36.87 | 36.90 | 36.33 | 36.45 | 11,315,760 | +0.84(+2.36%) |
Nov 06, 2020 | 35.42 | 35.65 | 35.38 | 35.61 | 3,487,300 | +0.32(+0.91%) |
Nov 05, 2020 | 35.15 | 35.30 | 35.07 | 35.29 | 3,382,498 | +0.45(+1.29%) |
Nov 04, 2020 | 34.40 | 35.03 | 34.28 | 34.84 | 4,760,371 | +0.90(+2.65%) |
Nov 03, 2020 | 33.83 | 33.98 | 33.78 | 33.94 | 4,063,571 | +0.25(+0.74%) |
Nov 02, 2020 | 33.46 | 33.71 | 33.39 | 33.69 | 3,796,554 | +0.10(+0.30%) |
Oct 30, 2020 | 33.77 | 33.80 | 33.38 | 33.59 | 3,934,300 | -0.03(-0.09%) |
Oct 29, 2020 | 33.61 | 33.79 | 33.42 | 33.62 | 6,333,533 | +0.08(+0.24%) |
Oct 28, 2020 | 33.90 | 33.99 | 33.51 | 33.54 | 6,895,327 | -1.00(-2.90%) |
Oct 27, 2020 | 34.59 | 34.66 | 34.45 | 34.54 | 3,906,341 | +0.26(+0.76%) |
Oct 26, 2020 | 34.32 | 34.46 | 34.18 | 34.28 | 5,075,257 | -0.71(-2.03%) |
Oct 23, 2020 | 34.92 | 35.03 | 34.75 | 34.99 | 2,585,600 | +0.18(+0.52%) |
Oct 22, 2020 | 34.95 | 34.95 | 34.69 | 34.81 | 5,256,651 | -0.20(-0.57%) |
Oct 21, 2020 | 34.89 | 35.13 | 34.87 | 35.01 | 3,041,320 | -0.03(-0.09%) |
Oct 20, 2020 | 35.06 | 35.22 | 34.99 | 35.04 | 3,154,523 | +0.12(+0.34%) |
Oct 19, 2020 | 35.03 | 35.15 | 34.86 | 34.92 | 2,286,336 | +0.09(+0.26%) |
Oct 16, 2020 | 34.81 | 34.93 | 34.73 | 34.83 | 2,540,400 | +0.07(+0.20%) |
Oct 15, 2020 | 34.55 | 34.78 | 34.54 | 34.76 | 4,409,873 | -0.69(-1.95%) |
Oct 14, 2020 | 35.48 | 35.64 | 35.38 | 35.45 | 3,286,425 | +0.30(+0.85%) |
Oct 13, 2020 | 35.25 | 35.25 | 35.07 | 35.15 | 6,282,048 | -0.27(-0.76%) |
Oct 12, 2020 | 35.34 | 35.53 | 35.30 | 35.42 | 2,846,921 | -0.16(-0.46%) |
Oct 09, 2020 | 35.50 | 35.63 | 35.34 | 35.59 | 2,862,000 | +0.38(+1.07%) |
Oct 08, 2020 | 35.23 | 35.34 | 35.16 | 35.21 | 6,321,819 | +0.07(+0.20%) |
Oct 07, 2020 | 35.15 | 35.23 | 35.11 | 35.14 | 6,992,348 | +0.35(+1.01%) |
Oct 06, 2020 | 34.99 | 35.03 | 34.73 | 34.79 | 4,366,926 | +0.07(+0.20%) |
Oct 05, 2020 | 34.56 | 34.74 | 34.53 | 34.72 | 3,398,182 | +0.64(+1.88%) |
Oct 02, 2020 | 33.79 | 34.21 | 33.75 | 34.08 | 2,963,900 | -0.28(-0.81%) |
Oct 01, 2020 | 34.25 | 34.38 | 34.08 | 34.36 | 3,842,133 | +0.50(+1.48%) |
Sep 30, 2020 | 33.82 | 34.02 | 33.78 | 33.86 | 4,205,765 | +0.26(+0.77%) |
Sep 29, 2020 | 33.53 | 33.70 | 33.52 | 33.60 | 3,199,214 | +0.03(+0.09%) |
Sep 28, 2020 | 33.58 | 33.66 | 33.45 | 33.57 | 2,860,494 | +0.51(+1.54%) |
Sep 25, 2020 | 32.90 | 33.09 | 32.67 | 33.06 | 4,135,500 | +0.64(+1.97%) |
Sep 24, 2020 | 32.10 | 32.61 | 32.05 | 32.42 | 6,152,590 | -0.49(-1.49%) |
Sep 23, 2020 | 33.18 | 33.21 | 32.88 | 32.91 | 4,007,613 | -0.53(-1.58%) |
Sep 22, 2020 | 33.53 | 33.54 | 33.20 | 33.44 | 3,164,500 | -0.35(-1.04%) |
Sep 21, 2020 | 33.57 | 33.80 | 33.34 | 33.79 | 5,454,322 | -0.49(-1.43%) |
Sep 18, 2020 | 34.46 | 34.47 | 34.24 | 34.28 | 3,265,100 | -0.26(-0.75%) |
Sep 17, 2020 | 34.27 | 34.54 | 34.21 | 34.54 | 3,100,693 | -0.02(-0.06%) |
Sep 16, 2020 | 34.50 | 34.84 | 34.49 | 34.56 | 5,405,745 | +0.17(+0.49%) |
Sep 15, 2020 | 34.28 | 34.45 | 34.28 | 34.39 | 2,282,762 | +0.11(+0.32%) |
Sep 14, 2020 | 34.13 | 34.31 | 34.13 | 34.28 | 3,636,325 | +0.39(+1.15%) |
Sep 11, 2020 | 34.05 | 34.12 | 33.82 | 33.89 | 3,147,500 | +0.17(+0.50%) |
Sep 10, 2020 | 34.13 | 34.20 | 33.67 | 33.72 | 4,661,305 | +0.12(+0.36%) |
Sep 09, 2020 | 33.43 | 33.67 | 33.43 | 33.60 | 3,046,899 | +0.61(+1.85%) |
Sep 08, 2020 | 33.06 | 33.27 | 32.87 | 32.99 | 7,393,459 | -0.44(-1.32%) |
Sep 04, 2020 | 33.50 | 33.73 | 33.12 | 33.43 | 6,351,300 | -0.17(-0.51%) |
Sep 03, 2020 | 33.98 | 34.10 | 33.50 | 33.60 | 5,894,633 | -0.47(-1.38%) |
Sep 02, 2020 | 33.92 | 34.07 | 33.73 | 34.07 | 4,241,584 | +0.09(+0.26%) |
Sep 01, 2020 | 33.92 | 34.03 | 33.84 | 33.98 | 5,079,074 | +0.61(+1.83%) |
Aug 31, 2020 | 33.52 | 33.52 | 33.21 | 33.37 | 6,372,517 | -1.20(-3.47%) |
Aug 28, 2020 | 34.45 | 34.57 | 34.39 | 34.57 | 4,083,000 | +0.61(+1.80%) |
Aug 27, 2020 | 34.00 | 34.25 | 33.81 | 33.96 | 4,491,189 | +0.08(+0.24%) |
Aug 26, 2020 | 33.71 | 33.88 | 33.68 | 33.88 | 3,304,602 | +0.22(+0.65%) |
Aug 25, 2020 | 33.56 | 33.66 | 33.46 | 33.66 | 1,865,270 | +0.06(+0.18%) |
Aug 24, 2020 | 33.66 | 33.68 | 33.47 | 33.60 | 3,146,554 | +0.51(+1.54%) |
Aug 21, 2020 | 33.02 | 33.16 | 32.92 | 33.09 | 3,802,900 | -0.08(-0.24%) |
Aug 20, 2020 | 32.81 | 33.23 | 32.76 | 33.17 | 2,539,547 | +0.06(+0.18%) |
Aug 19, 2020 | 33.39 | 33.39 | 33.08 | 33.11 | 2,219,018 | -0.36(-1.08%) |
Aug 18, 2020 | 33.44 | 33.49 | 33.21 | 33.47 | 3,335,095 | +0.28(+0.84%) |
Aug 17, 2020 | 33.11 | 33.24 | 33.01 | 33.19 | 2,085,903 | +0.26(+0.79%) |
Aug 14, 2020 | 32.80 | 33.00 | 32.76 | 32.93 | 1,296,800 | -0.08(-0.24%) |
Aug 13, 2020 | 33.08 | 33.17 | 32.97 | 33.01 | 1,842,078 | -0.21(-0.63%) |
Aug 12, 2020 | 33.06 | 33.26 | 33.05 | 33.22 | 2,785,166 | +0.35(+1.06%) |
Aug 11, 2020 | 33.19 | 33.22 | 32.82 | 32.87 | 2,934,825 | -0.19(-0.57%) |
Aug 10, 2020 | 32.96 | 33.09 | 32.86 | 33.06 | 2,242,700 | +0.34(+1.04%) |
Aug 07, 2020 | 32.67 | 32.80 | 32.56 | 32.72 | 2,431,500 | -0.12(-0.37%) |
Aug 06, 2020 | 32.66 | 32.85 | 32.63 | 32.84 | 2,701,339 | +0.31(+0.95%) |
Aug 05, 2020 | 32.39 | 32.66 | 32.39 | 32.53 | 2,849,570 | +0.15(+0.46%) |
Aug 04, 2020 | 32.11 | 32.40 | 32.11 | 32.38 | 3,764,125 | +0.57(+1.79%) |
Aug 03, 2020 | 31.75 | 31.92 | 31.68 | 31.81 | 6,119,321 | -0.13(-0.41%) |
Jul 31, 2020 | 32.33 | 32.35 | 31.77 | 31.94 | 4,798,500 | -0.26(-0.82%) |
Jul 30, 2020 | 32.36 | 32.36 | 31.91 | 32.20 | 4,800,181 | -0.37(-1.12%) |
Jul 29, 2020 | 32.47 | 32.63 | 32.40 | 32.57 | 3,838,945 | +0.01(+0.03%) |
Jul 28, 2020 | 32.62 | 32.72 | 32.51 | 32.56 | 2,347,851 | +0.11(+0.34%) |
Jul 27, 2020 | 32.19 | 32.46 | 32.15 | 32.45 | 4,183,111 | +0.24(+0.75%) |
Jul 24, 2020 | 32.08 | 32.30 | 32.03 | 32.21 | 3,407,600 | +0.25(+0.78%) |
Jul 23, 2020 | 32.15 | 32.27 | 31.92 | 31.96 | 2,739,990 | -0.18(-0.56%) |
Jul 22, 2020 | 32.16 | 32.20 | 31.98 | 32.14 | 2,351,366 | +0.01(+0.03%) |
Jul 21, 2020 | 32.18 | 32.28 | 32.10 | 32.13 | 3,000,085 | +0.18(+0.56%) |
Jul 20, 2020 | 31.69 | 31.98 | 31.63 | 31.95 | 3,470,770 | +0.44(+1.40%) |
Jul 17, 2020 | 31.53 | 31.61 | 31.36 | 31.51 | 3,313,000 | +0.51(+1.65%) |
Jul 16, 2020 | 30.81 | 31.01 | 30.78 | 31.00 | 3,495,118 | +0.25(+0.81%) |
Jul 15, 2020 | 30.73 | 30.87 | 30.66 | 30.75 | 2,647,073 | +0.16(+0.52%) |
Jul 14, 2020 | 30.21 | 30.62 | 30.10 | 30.59 | 4,567,118 | -0.22(-0.71%) |
Jul 13, 2020 | 30.98 | 31.21 | 30.77 | 30.81 | 3,971,026 | +0.04(+0.11%) |
Jul 10, 2020 | 30.75 | 30.81 | 30.62 | 30.77 | 2,192,900 | +0.00(+0.02%) |
Jul 09, 2020 | 30.94 | 30.99 | 30.55 | 30.77 | 3,559,639 | +0.04(+0.13%) |
Jul 08, 2020 | 30.50 | 30.79 | 30.43 | 30.73 | 4,715,951 | -0.10(-0.32%) |
Jul 07, 2020 | 30.96 | 31.14 | 30.79 | 30.83 | 4,770,174 | -0.18(-0.58%) |
Jul 06, 2020 | 30.97 | 31.09 | 30.88 | 31.01 | 2,943,404 | +0.64(+2.11%) |
Jul 02, 2020 | 30.27 | 30.61 | 30.26 | 30.37 | 6,341,700 | +0.70(+2.36%) |
Jul 01, 2020 | 29.21 | 29.71 | 29.21 | 29.67 | 5,347,788 | +0.65(+2.24%) |
Jun 30, 2020 | 29.18 | 29.20 | 28.88 | 29.02 | 4,055,247 | -0.19(-0.65%) |
Jun 29, 2020 | 29.04 | 29.25 | 28.97 | 29.21 | 3,787,440 | +0.16(+0.55%) |
Jun 26, 2020 | 29.23 | 29.29 | 28.93 | 29.05 | 4,009,700 | -0.28(-0.95%) |
Jun 25, 2020 | 29.03 | 29.33 | 29.02 | 29.33 | 4,521,640 | +0.38(+1.31%) |
Jun 24, 2020 | 29.29 | 29.32 | 28.88 | 28.95 | 4,482,289 | -0.69(-2.33%) |
Jun 23, 2020 | 29.74 | 29.90 | 29.59 | 29.64 | 2,914,330 | +0.28(+0.95%) |
Jun 22, 2020 | 29.12 | 29.43 | 29.09 | 29.36 | 4,515,417 | +0.70(+2.44%) |
Jun 19, 2020 | 28.88 | 28.88 | 28.48 | 28.66 | 8,041,900 | +0.44(+1.56%) |
Jun 18, 2020 | 28.16 | 28.32 | 28.09 | 28.22 | 4,435,150 | +0.25(+0.89%) |
Jun 17, 2020 | 28.03 | 28.23 | 27.88 | 27.97 | 6,464,344 | +0.25(+0.90%) |
Jun 16, 2020 | 28.31 | 28.38 | 27.54 | 27.72 | 8,978,044 | -0.49(-1.74%) |
Jun 15, 2020 | 27.75 | 28.32 | 27.62 | 28.21 | 6,184,204 | -0.03(-0.11%) |
Jun 12, 2020 | 28.21 | 28.30 | 27.71 | 28.24 | 12,432,400 | +1.47(+5.49%) |
Jun 11, 2020 | 27.82 | 27.89 | 26.76 | 26.77 | 17,101,902 | -2.25(-7.75%) |
Jun 10, 2020 | 28.95 | 29.04 | 28.60 | 29.02 | 4,114,896 | +0.22(+0.76%) |
Jun 09, 2020 | 28.77 | 28.88 | 28.55 | 28.80 | 3,652,479 | -0.49(-1.67%) |
Jun 08, 2020 | 29.06 | 29.29 | 28.85 | 29.29 | 2,909,317 | +0.06(+0.21%) |
Jun 05, 2020 | 29.10 | 29.40 | 29.07 | 29.23 | 5,375,200 | +0.69(+2.42%) |
Jun 04, 2020 | 28.68 | 28.86 | 28.45 | 28.54 | 5,552,914 | -0.45(-1.55%) |
Jun 03, 2020 | 28.79 | 29.02 | 28.71 | 28.99 | 5,234,585 | +0.14(+0.49%) |
Jun 02, 2020 | 28.64 | 28.89 | 28.49 | 28.85 | 8,867,189 | +0.66(+2.34%) |
Jun 01, 2020 | 28.00 | 28.21 | 27.82 | 28.19 | 6,376,157 | +0.70(+2.55%) |
May 29, 2020 | 27.19 | 27.49 | 27.06 | 27.49 | 9,627,600 | +0.67(+2.50%) |
May 28, 2020 | 27.05 | 27.16 | 26.77 | 26.82 | 6,526,136 | +0.32(+1.21%) |
May 27, 2020 | 26.52 | 26.52 | 26.16 | 26.50 | 4,385,330 | +0.40(+1.53%) |
May 26, 2020 | 26.25 | 26.42 | 26.06 | 26.10 | 4,031,927 | -0.02(-0.08%) |
May 22, 2020 | 26.14 | 26.18 | 25.95 | 26.12 | 3,030,000 | -0.08(-0.31%) |
May 21, 2020 | 26.39 | 26.51 | 26.14 | 26.20 | 6,375,690 | -0.12(-0.46%) |
May 20, 2020 | 26.31 | 26.47 | 26.20 | 26.32 | 5,008,943 | +0.76(+2.97%) |
May 19, 2020 | 25.79 | 25.83 | 25.56 | 25.56 | 4,644,517 | -0.74(-2.81%) |
May 18, 2020 | 25.78 | 26.32 | 25.77 | 26.30 | 7,032,249 | +0.31(+1.19%) |
May 15, 2020 | 25.89 | 26.09 | 25.82 | 25.99 | 4,664,900 | -0.56(-2.11%) |
May 14, 2020 | 25.87 | 26.57 | 25.47 | 26.55 | 6,603,150 | +0.03(+0.11%) |
May 13, 2020 | 27.11 | 27.12 | 26.40 | 26.52 | 6,305,089 | -0.86(-3.14%) |
May 12, 2020 | 26.61 | 28.05 | 26.61 | 27.38 | 10,985,084 | +1.14(+4.34%) |
May 11, 2020 | 26.31 | 26.47 | 26.24 | 26.24 | 3,145,998 | -0.49(-1.83%) |
May 08, 2020 | 26.41 | 26.73 | 26.36 | 26.73 | 3,437,800 | +0.55(+2.10%) |
May 07, 2020 | 26.12 | 26.27 | 26.02 | 26.18 | 4,212,791 | +0.47(+1.83%) |
May 06, 2020 | 26.10 | 26.13 | 25.65 | 25.71 | 3,927,770 | -0.37(-1.42%) |
May 05, 2020 | 26.32 | 26.45 | 26.08 | 26.08 | 5,884,056 | -0.52(-1.95%) |
May 04, 2020 | 26.32 | 26.60 | 26.21 | 26.60 | 4,671,638 | +0.38(+1.45%) |
May 01, 2020 | 26.42 | 26.51 | 26.00 | 26.22 | 5,322,600 | -0.83(-3.07%) |
Apr 30, 2020 | 27.66 | 27.76 | 27.05 | 27.05 | 4,811,844 | -0.61(-2.21%) |
Apr 29, 2020 | 27.13 | 27.68 | 27.04 | 27.66 | 6,008,141 | +1.11(+4.18%) |
Apr 28, 2020 | 26.88 | 26.88 | 26.48 | 26.55 | 3,482,999 | -0.07(-0.26%) |
Apr 27, 2020 | 26.12 | 26.65 | 26.10 | 26.62 | 7,736,013 | +0.86(+3.34%) |
Apr 24, 2020 | 25.78 | 25.84 | 25.55 | 25.76 | 5,219,800 | -0.35(-1.34%) |
Apr 23, 2020 | 26.39 | 26.66 | 26.04 | 26.11 | 4,451,007 | +0.15(+0.58%) |
Apr 22, 2020 | 25.95 | 25.96 | 25.78 | 25.96 | 6,372,197 | +1.29(+5.23%) |
Apr 21, 2020 | 24.75 | 24.97 | 24.65 | 24.67 | 4,415,636 | -0.80(-3.14%) |
Apr 20, 2020 | 25.64 | 25.85 | 25.39 | 25.47 | 4,999,333 | -0.46(-1.77%) |
Apr 17, 2020 | 26.02 | 26.10 | 25.76 | 25.93 | 8,715,800 | +0.92(+3.68%) |
Apr 16, 2020 | 25.21 | 25.30 | 24.95 | 25.01 | 8,906,088 | +0.27(+1.09%) |
Apr 15, 2020 | 24.98 | 25.03 | 24.72 | 24.74 | 6,057,234 | -1.24(-4.75%) |
Apr 14, 2020 | 25.88 | 26.28 | 25.80 | 25.98 | 6,039,456 | +0.75(+2.95%) |
Apr 13, 2020 | 25.27 | 25.34 | 24.93 | 25.23 | 4,256,190 | -0.23(-0.90%) |
Apr 09, 2020 | 25.67 | 25.95 | 25.33 | 25.46 | 7,643,300 | +0.28(+1.11%) |
Apr 08, 2020 | 24.53 | 25.18 | 24.52 | 25.18 | 5,529,783 | +0.82(+3.37%) |
Apr 07, 2020 | 25.15 | 25.17 | 24.28 | 24.36 | 6,570,256 | +0.69(+2.92%) |
Apr 06, 2020 | 22.99 | 23.68 | 22.92 | 23.67 | 8,111,139 | +1.66(+7.54%) |
Apr 03, 2020 | 22.61 | 22.69 | 21.92 | 22.01 | 4,746,600 | -0.90(-3.93%) |
Apr 02, 2020 | 22.71 | 23.15 | 22.48 | 22.91 | 9,119,337 | +0.58(+2.60%) |