Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.16 | 52.16 | 50.63 | 51.95 | 23,679,606 | -0.23(-0.44%) |
Apr 29, 2021 | 51.79 | 52.26 | 51.14 | 52.18 | 23,466,556 | +2.13(+4.25%) |
Apr 28, 2021 | 50.10 | 50.49 | 49.91 | 50.05 | 13,575,554 | -0.19(-0.37%) |
Apr 27, 2021 | 50.38 | 50.67 | 50.16 | 50.24 | 13,424,838 | -0.02(-0.04%) |
Apr 26, 2021 | 50.31 | 50.49 | 49.97 | 50.25 | 13,837,723 | -0.06(-0.13%) |
Apr 23, 2021 | 50.24 | 50.62 | 49.93 | 50.32 | 13,243,947 | -0.01(-0.02%) |
Apr 22, 2021 | 50.25 | 50.64 | 50.09 | 50.33 | 16,232,481 | -0.23(-0.46%) |
Apr 21, 2021 | 49.97 | 50.66 | 49.75 | 50.56 | 17,426,704 | +0.45(+0.90%) |
Apr 20, 2021 | 49.78 | 50.21 | 49.63 | 50.11 | 15,512,222 | +0.02(+0.04%) |
Apr 19, 2021 | 50.80 | 50.89 | 49.88 | 50.09 | 18,380,562 | -0.90(-1.76%) |
Apr 16, 2021 | 50.88 | 51.35 | 50.50 | 50.99 | 20,800,952 | +0.90(+1.79%) |
Apr 15, 2021 | 49.69 | 50.42 | 49.51 | 50.09 | 19,812,470 | +0.78(+1.58%) |
Apr 14, 2021 | 49.51 | 49.85 | 49.17 | 49.31 | 14,413,682 | -0.54(-1.08%) |
Apr 13, 2021 | 49.49 | 49.95 | 49.27 | 49.85 | 17,060,020 | +0.52(+1.05%) |
Apr 12, 2021 | 49.46 | 49.68 | 49.14 | 49.33 | 16,025,664 | -0.23(-0.47%) |
Apr 09, 2021 | 49.77 | 49.85 | 48.53 | 49.56 | 19,678,654 | -0.70(-1.40%) |
Apr 08, 2021 | 50.49 | 50.54 | 50.05 | 50.26 | 11,652,460 | -0.25(-0.49%) |
Apr 07, 2021 | 50.98 | 50.99 | 50.18 | 50.51 | 18,733,928 | -0.22(-0.44%) |
Apr 06, 2021 | 50.31 | 50.93 | 50.09 | 50.74 | 16,810,066 | +0.27(+0.53%) |
Apr 05, 2021 | 50.26 | 50.76 | 50.14 | 50.47 | 16,111,390 | +0.05(+0.09%) |
Apr 01, 2021 | 50.30 | 50.73 | 49.94 | 50.42 | 18,095,972 | +0.59(+1.18%) |
Mar 31, 2021 | 50.45 | 50.53 | 49.70 | 49.83 | 23,862,538 | -0.80(-1.58%) |
Mar 30, 2021 | 51.00 | 51.13 | 50.25 | 50.63 | 13,249,195 | -0.19(-0.38%) |
Mar 29, 2021 | 50.68 | 51.22 | 49.89 | 50.83 | 22,225,450 | +0.01(+0.02%) |
Mar 26, 2021 | 51.76 | 52.09 | 49.60 | 50.82 | 26,198,722 | -1.03(-1.99%) |
Mar 25, 2021 | 51.73 | 52.02 | 51.05 | 51.85 | 18,961,966 | +0.35(+0.68%) |
Mar 24, 2021 | 51.62 | 52.04 | 51.44 | 51.50 | 17,103,012 | -0.20(-0.39%) |
Mar 23, 2021 | 52.00 | 52.24 | 51.57 | 51.70 | 15,980,243 | -0.21(-0.41%) |
Mar 22, 2021 | 51.30 | 52.05 | 50.88 | 51.91 | 19,863,546 | +0.84(+1.64%) |
Mar 19, 2021 | 51.13 | 51.61 | 50.90 | 51.08 | 36,872,448 | -0.38(-0.73%) |
Mar 18, 2021 | 52.20 | 52.60 | 51.39 | 51.45 | 20,563,902 | -1.50(-2.83%) |
Mar 17, 2021 | 52.86 | 53.30 | 52.09 | 52.95 | 20,888,826 | -0.50(-0.93%) |
Mar 16, 2021 | 53.04 | 53.95 | 52.83 | 53.45 | 16,451,829 | +0.47(+0.89%) |
Mar 15, 2021 | 52.71 | 53.04 | 52.06 | 52.98 | 15,998,363 | +0.41(+0.77%) |
Mar 12, 2021 | 52.36 | 52.85 | 51.77 | 52.58 | 19,945,398 | +0.18(+0.35%) |
Mar 11, 2021 | 52.14 | 53.14 | 52.13 | 52.39 | 18,991,786 | -0.29(-0.56%) |
Mar 10, 2021 | 51.52 | 53.13 | 51.36 | 52.69 | 25,620,134 | +1.51(+2.95%) |
Mar 09, 2021 | 51.08 | 51.68 | 50.75 | 51.18 | 27,459,306 | +0.09(+0.18%) |
Mar 08, 2021 | 50.49 | 51.42 | 50.35 | 51.08 | 27,474,074 | +0.35(+0.69%) |
Mar 05, 2021 | 50.37 | 50.90 | 49.66 | 50.73 | 23,946,008 | +1.07(+2.15%) |
Mar 04, 2021 | 49.56 | 50.88 | 49.36 | 49.67 | 30,570,582 | +0.18(+0.37%) |
Mar 03, 2021 | 49.66 | 50.46 | 49.40 | 49.48 | 24,715,238 | -0.48(-0.96%) |
Mar 02, 2021 | 50.02 | 50.45 | 49.79 | 49.96 | 16,267,359 | -0.18(-0.37%) |
Mar 01, 2021 | 49.01 | 50.38 | 48.70 | 50.14 | 18,858,402 | +1.59(+3.28%) |
Feb 26, 2021 | 48.14 | 49.23 | 47.79 | 48.55 | 24,738,574 | +0.44(+0.92%) |
Feb 25, 2021 | 48.89 | 49.19 | 47.84 | 48.11 | 24,543,776 | -1.07(-2.17%) |
Feb 24, 2021 | 48.41 | 49.30 | 48.41 | 49.18 | 20,951,456 | +0.06(+0.11%) |
Feb 23, 2021 | 48.63 | 49.20 | 47.96 | 49.12 | 19,842,196 | +0.77(+1.60%) |
Feb 22, 2021 | 47.86 | 48.68 | 47.71 | 48.35 | 14,635,450 | +0.37(+0.77%) |
Feb 19, 2021 | 48.27 | 48.44 | 47.68 | 47.98 | 16,443,845 | -0.42(-0.88%) |
Feb 18, 2021 | 48.51 | 48.69 | 48.13 | 48.40 | 15,758,992 | -0.40(-0.81%) |
Feb 17, 2021 | 48.56 | 49.04 | 48.27 | 48.80 | 11,921,017 | +0.14(+0.28%) |
Feb 16, 2021 | 48.81 | 49.01 | 48.38 | 48.66 | 11,742,863 | -0.36(-0.73%) |
Feb 12, 2021 | 49.10 | 49.36 | 48.76 | 49.02 | 10,981,457 | +0.00(+0.00%) |
Feb 11, 2021 | 48.74 | 49.09 | 48.36 | 49.02 | 12,135,381 | +0.44(+0.91%) |
Feb 10, 2021 | 48.85 | 48.86 | 47.93 | 48.58 | 17,842,022 | +0.03(+0.06%) |
Feb 09, 2021 | 47.89 | 48.80 | 47.29 | 48.55 | 16,384,554 | +0.80(+1.68%) |
Feb 08, 2021 | 47.02 | 47.96 | 46.99 | 47.75 | 16,033,794 | +0.68(+1.45%) |
Feb 05, 2021 | 47.76 | 47.95 | 46.91 | 47.07 | 15,422,382 | -0.31(-0.66%) |
Feb 04, 2021 | 46.35 | 47.43 | 46.26 | 47.38 | 20,314,218 | +0.90(+1.94%) |
Feb 03, 2021 | 47.20 | 47.46 | 46.43 | 46.48 | 18,728,590 | -0.65(-1.39%) |
Feb 02, 2021 | 46.37 | 47.40 | 46.11 | 47.13 | 18,849,654 | +0.95(+2.05%) |
Feb 01, 2021 | 45.92 | 46.38 | 45.22 | 46.18 | 18,313,160 | +0.53(+1.17%) |
Jan 29, 2021 | 46.33 | 47.15 | 45.58 | 45.65 | 29,839,480 | -1.87(-3.93%) |
Jan 28, 2021 | 46.05 | 48.16 | 45.84 | 47.52 | 31,658,308 | +2.93(+6.57%) |
Jan 27, 2021 | 45.56 | 46.26 | 44.50 | 44.59 | 26,772,224 | -1.54(-3.33%) |
Jan 26, 2021 | 45.26 | 46.24 | 45.02 | 46.13 | 25,581,718 | +1.03(+2.29%) |
Jan 25, 2021 | 44.67 | 45.25 | 44.50 | 45.10 | 17,730,290 | +0.27(+0.60%) |
Jan 22, 2021 | 44.98 | 45.07 | 44.45 | 44.83 | 15,159,171 | -0.41(-0.92%) |
Jan 21, 2021 | 44.67 | 45.37 | 44.43 | 45.25 | 24,542,764 | +0.23(+0.51%) |
Jan 20, 2021 | 45.12 | 45.28 | 44.81 | 45.02 | 17,171,940 | +0.03(+0.06%) |
Jan 19, 2021 | 44.82 | 45.21 | 44.49 | 44.99 | 20,572,270 | +0.15(+0.33%) |
Jan 15, 2021 | 45.32 | 45.37 | 44.34 | 44.84 | 28,203,208 | -0.82(-1.80%) |
Jan 14, 2021 | 46.19 | 46.30 | 45.53 | 45.66 | 20,420,602 | -0.53(-1.16%) |
Jan 13, 2021 | 45.70 | 46.40 | 45.60 | 46.19 | 17,619,770 | +0.14(+0.30%) |
Jan 12, 2021 | 47.23 | 47.47 | 45.69 | 46.06 | 22,801,834 | -1.39(-2.93%) |
Jan 11, 2021 | 47.65 | 47.65 | 46.72 | 47.45 | 20,407,858 | -0.02(-0.04%) |
Jan 08, 2021 | 46.38 | 47.58 | 46.33 | 47.47 | 24,041,238 | +0.81(+1.74%) |
Jan 07, 2021 | 46.23 | 46.95 | 46.14 | 46.65 | 21,962,232 | +0.09(+0.20%) |
Jan 06, 2021 | 45.24 | 46.76 | 45.22 | 46.56 | 24,488,314 | +0.53(+1.16%) |
Jan 05, 2021 | 46.19 | 46.31 | 45.30 | 46.03 | 19,387,090 | -0.28(-0.60%) |
Jan 04, 2021 | 47.93 | 48.04 | 45.49 | 46.30 | 24,326,870 | -1.73(-3.61%) |
Dec 31, 2020 | 48.04 | 48.04 | 48.04 | 10,855,140 | +1.09(+2.32%) | |
Dec 30, 2020 | 47.39 | 47.60 | 46.93 | 46.95 | 10,855,140 | -0.31(-0.66%) |
Dec 29, 2020 | 46.90 | 47.42 | 46.79 | 47.26 | 12,262,298 | +0.40(+0.86%) |
Dec 28, 2020 | 46.55 | 47.08 | 46.32 | 46.85 | 14,737,749 | +0.67(+1.45%) |
Dec 24, 2020 | 46.02 | 46.24 | 45.91 | 46.19 | 4,227,258 | +0.32(+0.70%) |
Dec 23, 2020 | 45.97 | 46.08 | 45.52 | 45.86 | 14,108,902 | +0.01(+0.02%) |
Dec 22, 2020 | 45.84 | 46.12 | 45.65 | 45.86 | 14,987,708 | -0.32(-0.69%) |
Dec 21, 2020 | 46.31 | 46.43 | 45.36 | 46.18 | 21,457,744 | -0.49(-1.04%) |
Dec 18, 2020 | 47.27 | 47.30 | 46.20 | 46.66 | 34,514,012 | -0.42(-0.90%) |
Dec 17, 2020 | 47.25 | 47.56 | 46.83 | 47.08 | 14,686,551 | -0.06(-0.14%) |
Dec 16, 2020 | 47.38 | 47.73 | 46.76 | 47.15 | 14,321,649 | -0.07(-0.16%) |
Dec 15, 2020 | 47.10 | 47.76 | 47.03 | 47.22 | 20,583,058 | +0.48(+1.02%) |
Dec 14, 2020 | 46.62 | 47.00 | 46.52 | 46.74 | 15,277,724 | +0.05(+0.12%) |
Dec 11, 2020 | 46.36 | 46.85 | 45.96 | 46.69 | 21,423,942 | +0.41(+0.89%) |
Dec 10, 2020 | 47.01 | 47.01 | 46.07 | 46.28 | 18,873,446 | -0.72(-1.52%) |
Dec 09, 2020 | 47.32 | 48.00 | 46.89 | 46.99 | 18,901,038 | -0.14(-0.29%) |
Dec 08, 2020 | 47.03 | 47.49 | 46.95 | 47.13 | 14,564,529 | -0.48(-1.00%) |
Dec 07, 2020 | 47.29 | 47.69 | 46.97 | 47.61 | 13,300,672 | +0.22(+0.46%) |
Dec 04, 2020 | 47.44 | 47.59 | 47.20 | 47.39 | 13,371,283 | +0.09(+0.19%) |
Dec 03, 2020 | 46.54 | 47.41 | 46.46 | 47.29 | 16,009,418 | +0.50(+1.06%) |
Dec 02, 2020 | 46.69 | 47.06 | 46.58 | 46.80 | 15,748,855 | +0.03(+0.06%) |
Dec 01, 2020 | 46.52 | 47.00 | 45.94 | 46.77 | 15,674,707 | +0.72(+1.55%) |
Nov 30, 2020 | 46.87 | 47.19 | 45.69 | 46.06 | 37,479,512 | -1.38(-2.92%) |
Nov 27, 2020 | 47.04 | 47.86 | 47.04 | 47.44 | 6,810,650 | -0.05(-0.10%) |
Nov 25, 2020 | 47.83 | 47.85 | 46.55 | 47.49 | 21,076,952 | -0.49(-1.03%) |
Nov 24, 2020 | 45.84 | 48.12 | 45.76 | 47.98 | 34,626,544 | +2.32(+5.08%) |
Nov 23, 2020 | 45.00 | 45.82 | 44.73 | 45.66 | 16,009,817 | +0.59(+1.30%) |
Nov 20, 2020 | 45.18 | 45.54 | 45.01 | 45.08 | 21,630,980 | -0.28(-0.63%) |
Nov 19, 2020 | 45.11 | 45.59 | 44.92 | 45.36 | 14,708,260 | +0.31(+0.69%) |
Nov 18, 2020 | 45.47 | 46.19 | 44.96 | 45.05 | 19,939,320 | -0.59(-1.29%) |
Nov 17, 2020 | 45.09 | 45.83 | 44.90 | 45.64 | 21,190,310 | +0.22(+0.48%) |
Nov 16, 2020 | 45.29 | 45.61 | 45.15 | 45.42 | 21,188,164 | +0.50(+1.10%) |
Nov 13, 2020 | 43.83 | 45.14 | 43.76 | 44.92 | 18,583,008 | +0.94(+2.13%) |
Nov 12, 2020 | 43.66 | 44.09 | 43.32 | 43.99 | 21,838,690 | +0.28(+0.65%) |
Nov 11, 2020 | 43.80 | 43.98 | 43.20 | 43.70 | 12,915,302 | -0.09(-0.21%) |
Nov 10, 2020 | 42.33 | 43.97 | 42.12 | 43.79 | 23,017,676 | +0.54(+1.25%) |
Nov 09, 2020 | 43.64 | 44.21 | 42.83 | 43.25 | 40,854,632 | +2.43(+5.95%) |
Nov 06, 2020 | 40.86 | 40.98 | 40.29 | 40.82 | 15,412,319 | +0.17(+0.41%) |
Nov 05, 2020 | 40.87 | 41.08 | 40.53 | 40.66 | 20,610,114 | +0.60(+1.49%) |
Nov 04, 2020 | 40.58 | 40.90 | 39.79 | 40.06 | 25,157,202 | +0.99(+2.53%) |
Nov 03, 2020 | 38.46 | 39.40 | 38.27 | 39.07 | 22,646,652 | +1.12(+2.95%) |
Nov 02, 2020 | 39.19 | 39.36 | 37.56 | 37.95 | 26,699,698 | -0.77(-1.99%) |
Oct 30, 2020 | 38.93 | 39.47 | 38.27 | 38.72 | 24,000,244 | -0.75(-1.90%) |
Oct 29, 2020 | 38.58 | 40.05 | 38.40 | 39.47 | 22,202,994 | +0.99(+2.57%) |
Oct 28, 2020 | 39.34 | 39.49 | 38.42 | 38.48 | 22,093,456 | -1.34(-3.36%) |
Oct 27, 2020 | 39.97 | 40.19 | 39.75 | 39.82 | 12,142,318 | -0.30(-0.75%) |
Oct 26, 2020 | 40.99 | 41.09 | 39.92 | 40.13 | 17,054,432 | -1.18(-2.86%) |
Oct 23, 2020 | 41.62 | 41.76 | 40.89 | 41.31 | 11,485,581 | -0.05(-0.11%) |
Oct 22, 2020 | 40.80 | 41.47 | 40.67 | 41.35 | 17,406,700 | +0.54(+1.33%) |
Oct 21, 2020 | 40.34 | 41.16 | 40.31 | 40.81 | 14,394,300 | +0.23(+0.56%) |
Oct 20, 2020 | 40.91 | 40.94 | 40.46 | 40.58 | 14,330,691 | -0.05(-0.14%) |
Oct 19, 2020 | 41.77 | 41.95 | 40.52 | 40.64 | 19,111,032 | -1.13(-2.70%) |
Oct 16, 2020 | 41.46 | 42.06 | 41.16 | 41.77 | 14,575,441 | +0.41(+1.00%) |
Oct 15, 2020 | 41.28 | 41.39 | 40.82 | 41.35 | 14,076,870 | -0.16(-0.38%) |
Oct 14, 2020 | 41.99 | 42.18 | 41.24 | 41.51 | 16,718,349 | -0.56(-1.33%) |
Oct 13, 2020 | 42.29 | 42.45 | 41.60 | 42.07 | 15,113,045 | -0.09(-0.22%) |
Oct 12, 2020 | 41.53 | 42.41 | 41.18 | 42.16 | 21,292,870 | +1.05(+2.54%) |
Oct 09, 2020 | 41.60 | 41.83 | 40.96 | 41.12 | 27,383,860 | -0.41(-0.99%) |
Oct 08, 2020 | 41.34 | 41.61 | 41.10 | 41.53 | 16,761,552 | +0.31(+0.76%) |
Oct 07, 2020 | 41.28 | 41.34 | 40.57 | 41.22 | 19,448,156 | +0.41(+1.01%) |
Oct 06, 2020 | 41.51 | 41.73 | 40.68 | 40.80 | 19,537,528 | -0.83(-2.00%) |
Oct 05, 2020 | 41.32 | 41.89 | 41.06 | 41.64 | 13,812,840 | +0.46(+1.11%) |
Oct 02, 2020 | 41.78 | 41.95 | 41.15 | 41.18 | 19,848,224 | -1.18(-2.78%) |
Oct 01, 2020 | 42.48 | 42.66 | 42.11 | 42.36 | 17,020,050 | +0.16(+0.39%) |
Sep 30, 2020 | 42.45 | 42.61 | 41.73 | 42.19 | 30,585,002 | +0.05(+0.13%) |
Sep 29, 2020 | 42.73 | 42.75 | 42.11 | 42.14 | 13,017,919 | -0.51(-1.20%) |
Sep 28, 2020 | 42.77 | 42.93 | 42.18 | 42.65 | 17,769,924 | +0.56(+1.32%) |
Sep 25, 2020 | 41.36 | 42.26 | 41.25 | 42.09 | 13,765,594 | +0.41(+0.98%) |
Sep 24, 2020 | 41.22 | 42.03 | 40.95 | 41.68 | 15,897,681 | +0.31(+0.75%) |
Sep 23, 2020 | 42.14 | 42.30 | 41.26 | 41.37 | 21,565,566 | -0.76(-1.80%) |
Sep 22, 2020 | 40.99 | 42.39 | 40.90 | 42.13 | 36,068,648 | +1.38(+3.38%) |
Sep 21, 2020 | 40.97 | 41.45 | 39.60 | 40.75 | 35,334,228 | -0.53(-1.28%) |
Sep 18, 2020 | 41.48 | 41.82 | 40.40 | 41.28 | 43,443,756 | -0.29(-0.70%) |
Sep 17, 2020 | 41.90 | 42.35 | 41.06 | 41.57 | 23,301,120 | -1.12(-2.63%) |
Sep 16, 2020 | 42.92 | 43.33 | 42.60 | 42.70 | 28,864,494 | +0.32(+0.75%) |
Sep 15, 2020 | 41.19 | 42.63 | 41.09 | 42.38 | 20,189,118 | +1.09(+2.63%) |
Sep 14, 2020 | 41.06 | 41.49 | 40.78 | 41.29 | 12,537,536 | +0.55(+1.34%) |
Sep 11, 2020 | 40.22 | 40.81 | 40.11 | 40.74 | 20,080,978 | +0.59(+1.48%) |
Sep 10, 2020 | 40.73 | 41.05 | 40.01 | 40.15 | 17,567,520 | -0.53(-1.30%) |
Sep 09, 2020 | 40.12 | 41.04 | 39.87 | 40.68 | 16,904,030 | +0.72(+1.80%) |
Sep 08, 2020 | 39.96 | 40.37 | 39.33 | 39.96 | 22,910,670 | -0.57(-1.40%) |
Sep 04, 2020 | 40.96 | 41.02 | 40.04 | 40.53 | 17,762,758 | -0.01(-0.02%) |
Sep 03, 2020 | 41.60 | 41.90 | 40.22 | 40.53 | 20,293,942 | -0.67(-1.62%) |
Sep 02, 2020 | 41.09 | 41.89 | 41.05 | 41.20 | 22,388,332 | +0.11(+0.27%) |
Sep 01, 2020 | 40.53 | 41.13 | 40.35 | 41.09 | 18,575,470 | +0.22(+0.54%) |
Aug 31, 2020 | 40.37 | 41.16 | 40.36 | 40.87 | 27,296,874 | +0.23(+0.56%) |
Aug 28, 2020 | 40.62 | 40.65 | 40.07 | 40.64 | 12,032,822 | +0.02(+0.05%) |
Aug 27, 2020 | 40.64 | 40.85 | 40.35 | 40.63 | 15,697,013 | +0.31(+0.77%) |
Aug 26, 2020 | 39.24 | 40.46 | 39.14 | 40.32 | 15,818,357 | +0.72(+1.82%) |
Aug 25, 2020 | 39.91 | 39.93 | 39.39 | 39.60 | 9,223,499 | -0.36(-0.89%) |
Aug 24, 2020 | 39.09 | 39.97 | 39.08 | 39.95 | 16,736,627 | +0.67(+1.69%) |
Aug 21, 2020 | 39.26 | 39.43 | 38.97 | 39.29 | 14,177,162 | -0.18(-0.46%) |
Aug 20, 2020 | 39.43 | 39.62 | 39.13 | 39.47 | 12,409,196 | -0.05(-0.12%) |
Aug 19, 2020 | 39.82 | 39.91 | 39.37 | 39.51 | 10,807,633 | -0.20(-0.51%) |
Aug 18, 2020 | 39.87 | 39.90 | 39.48 | 39.71 | 9,556,653 | +0.01(+0.02%) |
Aug 17, 2020 | 40.01 | 40.09 | 39.49 | 39.70 | 13,521,543 | -0.22(-0.55%) |
Aug 14, 2020 | 39.79 | 40.30 | 39.40 | 39.92 | 16,706,101 | +0.35(+0.88%) |
Aug 13, 2020 | 39.31 | 39.60 | 39.21 | 39.58 | 13,868,294 | +0.05(+0.12%) |
Aug 12, 2020 | 39.23 | 39.88 | 39.19 | 39.53 | 11,410,245 | +0.32(+0.81%) |
Aug 11, 2020 | 39.45 | 40.13 | 39.15 | 39.21 | 18,792,198 | -0.03(-0.07%) |
Aug 10, 2020 | 38.82 | 39.42 | 38.82 | 39.24 | 17,952,624 | +0.19(+0.49%) |
Aug 07, 2020 | 38.85 | 39.15 | 38.74 | 39.05 | 11,350,566 | -0.05(-0.14%) |
Aug 06, 2020 | 38.35 | 39.12 | 38.33 | 39.10 | 15,098,322 | +0.53(+1.37%) |
Aug 05, 2020 | 39.49 | 39.65 | 38.53 | 38.57 | 17,773,206 | -0.78(-1.97%) |
Aug 04, 2020 | 38.87 | 39.44 | 38.80 | 39.35 | 13,267,987 | +0.24(+0.61%) |
Aug 03, 2020 | 38.94 | 39.34 | 38.68 | 39.11 | 15,057,040 | +0.07(+0.19%) |
Jul 31, 2020 | 39.71 | 39.80 | 38.27 | 39.04 | 26,217,438 | -0.79(-1.99%) |
Jul 30, 2020 | 40.57 | 41.23 | 39.33 | 39.83 | 19,358,330 | -0.21(-0.52%) |
Jul 29, 2020 | 39.52 | 40.23 | 39.46 | 40.04 | 27,952,382 | +0.63(+1.60%) |
Jul 28, 2020 | 39.09 | 39.73 | 39.04 | 39.41 | 19,267,898 | -0.32(-0.80%) |
Jul 27, 2020 | 39.40 | 39.80 | 39.36 | 39.73 | 20,028,730 | +0.19(+0.48%) |
Jul 24, 2020 | 39.61 | 40.04 | 38.95 | 39.54 | 24,038,456 | +0.78(+2.02%) |
Jul 23, 2020 | 39.00 | 39.18 | 38.61 | 38.76 | 24,501,658 | -0.07(-0.19%) |
Jul 22, 2020 | 38.78 | 39.00 | 38.68 | 38.83 | 17,936,098 | +0.00(+0.00%) |
Jul 21, 2020 | 38.44 | 39.01 | 38.36 | 38.83 | 25,614,814 | +0.57(+1.48%) |
Jul 20, 2020 | 38.30 | 38.40 | 38.09 | 38.26 | 14,213,196 | -0.21(-0.55%) |
Jul 17, 2020 | 38.75 | 38.75 | 38.22 | 38.47 | 17,446,024 | +0.04(+0.09%) |
Jul 16, 2020 | 38.04 | 38.47 | 38.00 | 38.44 | 16,245,503 | +0.16(+0.43%) |
Jul 15, 2020 | 37.50 | 38.38 | 37.44 | 38.27 | 23,098,638 | +0.71(+1.89%) |
Jul 14, 2020 | 36.44 | 37.66 | 36.33 | 37.56 | 23,053,510 | +0.58(+1.58%) |
Jul 13, 2020 | 36.91 | 37.49 | 36.65 | 36.98 | 19,147,320 | +0.03(+0.07%) |
Jul 10, 2020 | 35.78 | 36.98 | 35.70 | 36.95 | 20,866,400 | +1.11(+3.11%) |
Jul 09, 2020 | 36.21 | 36.23 | 35.60 | 35.84 | 16,812,938 | -0.42(-1.16%) |
Jul 08, 2020 | 36.60 | 36.70 | 36.05 | 36.26 | 13,743,856 | -0.29(-0.80%) |
Jul 07, 2020 | 36.52 | 36.80 | 36.48 | 36.55 | 21,274,346 | -0.24(-0.64%) |
Jul 06, 2020 | 36.30 | 36.82 | 36.17 | 36.79 | 19,242,204 | +0.99(+2.75%) |
Jul 02, 2020 | 36.52 | 36.74 | 35.72 | 35.80 | 25,624,974 | -0.41(-1.13%) |
Jul 01, 2020 | 36.13 | 36.68 | 35.94 | 36.21 | 20,029,818 | +0.66(+1.85%) |
Jun 30, 2020 | 35.12 | 35.69 | 34.77 | 35.55 | 24,305,478 | +0.25(+0.70%) |
Jun 29, 2020 | 35.24 | 35.39 | 34.81 | 35.31 | 22,689,562 | +0.26(+0.75%) |
Jun 26, 2020 | 34.73 | 35.13 | 34.48 | 35.05 | 56,186,140 | +0.07(+0.21%) |
Jun 25, 2020 | 34.78 | 35.13 | 34.25 | 34.97 | 20,027,176 | +0.01(+0.03%) |
Jun 24, 2020 | 35.80 | 35.80 | 34.57 | 34.96 | 23,114,254 | -0.58(-1.63%) |
Jun 23, 2020 | 35.30 | 35.95 | 35.08 | 35.54 | 27,478,900 | +0.69(+1.98%) |
Jun 22, 2020 | 35.18 | 35.41 | 34.74 | 34.85 | 22,937,190 | -0.60(-1.69%) |
Jun 19, 2020 | 36.13 | 36.69 | 35.24 | 35.45 | 38,976,468 | -0.35(-0.99%) |
Jun 18, 2020 | 35.53 | 35.91 | 35.32 | 35.81 | 18,756,838 | +0.24(+0.69%) |
Jun 17, 2020 | 36.07 | 36.17 | 35.47 | 35.56 | 20,882,208 | -0.48(-1.33%) |
Jun 16, 2020 | 36.76 | 37.22 | 35.49 | 36.04 | 23,396,292 | -0.07(-0.20%) |
Jun 15, 2020 | 35.63 | 36.34 | 34.95 | 36.12 | 18,291,482 | +0.34(+0.94%) |
Jun 12, 2020 | 35.90 | 36.24 | 34.92 | 35.78 | 20,410,830 | +0.19(+0.53%) |
Jun 11, 2020 | 37.04 | 37.42 | 35.53 | 35.59 | 25,151,470 | -1.91(-5.10%) |
Jun 10, 2020 | 38.17 | 38.19 | 37.29 | 37.50 | 17,242,642 | -0.72(-1.87%) |
Jun 09, 2020 | 38.69 | 38.89 | 37.97 | 38.22 | 15,896,510 | -0.88(-2.25%) |
Jun 08, 2020 | 38.02 | 39.15 | 37.99 | 39.10 | 18,981,828 | +0.93(+2.45%) |
Jun 05, 2020 | 38.20 | 39.08 | 38.07 | 38.16 | 22,356,714 | +0.73(+1.94%) |
Jun 04, 2020 | 37.15 | 37.52 | 37.03 | 37.44 | 14,068,602 | -0.01(-0.02%) |
Jun 03, 2020 | 37.31 | 37.70 | 37.17 | 37.45 | 18,903,332 | +0.47(+1.28%) |
Jun 02, 2020 | 36.39 | 37.02 | 36.38 | 36.98 | 21,017,830 | +0.54(+1.49%) |
Jun 01, 2020 | 35.85 | 36.51 | 35.73 | 36.43 | 14,723,860 | +0.53(+1.46%) |
May 29, 2020 | 35.87 | 36.11 | 35.18 | 35.91 | 22,389,800 | +0.05(+0.13%) |
May 28, 2020 | 36.24 | 36.39 | 35.76 | 35.86 | 20,131,742 | -0.34(-0.95%) |
May 27, 2020 | 35.93 | 36.70 | 35.92 | 36.21 | 22,779,476 | +0.37(+1.04%) |
May 26, 2020 | 35.77 | 36.39 | 35.73 | 35.83 | 23,805,176 | +0.71(+2.01%) |
May 22, 2020 | 35.06 | 35.36 | 34.88 | 35.13 | 13,656,813 | -0.44(-1.22%) |
May 21, 2020 | 35.22 | 35.53 | 34.96 | 35.56 | 22,876,792 | +0.05(+0.13%) |
May 20, 2020 | 35.01 | 35.58 | 34.91 | 35.52 | 25,502,032 | +0.87(+2.51%) |
May 19, 2020 | 34.30 | 35.05 | 33.85 | 34.65 | 30,618,880 | +0.11(+0.32%) |
May 18, 2020 | 33.49 | 34.77 | 33.40 | 34.54 | 27,382,064 | +1.97(+6.04%) |
May 15, 2020 | 32.02 | 32.62 | 31.60 | 32.57 | 34,819,020 | +0.15(+0.45%) |
May 14, 2020 | 31.54 | 32.49 | 30.98 | 32.42 | 26,837,946 | +0.72(+2.26%) |
May 13, 2020 | 31.89 | 32.01 | 31.21 | 31.71 | 34,076,844 | -0.34(-1.08%) |
May 12, 2020 | 32.71 | 32.85 | 32.04 | 32.05 | 18,892,176 | -0.73(-2.24%) |
May 11, 2020 | 32.88 | 32.91 | 32.23 | 32.79 | 23,996,114 | -0.34(-1.03%) |
May 08, 2020 | 32.87 | 33.23 | 32.64 | 33.13 | 14,314,668 | +0.87(+2.68%) |
May 07, 2020 | 32.26 | 32.53 | 32.07 | 32.26 | 19,262,270 | +0.40(+1.25%) |
May 06, 2020 | 32.84 | 32.88 | 31.83 | 31.86 | 22,223,666 | -0.83(-2.52%) |
May 05, 2020 | 33.00 | 33.09 | 32.63 | 32.69 | 20,715,860 | -0.15(-0.47%) |
May 04, 2020 | 33.69 | 33.73 | 32.57 | 32.84 | 27,466,806 | -0.69(-2.06%) |