Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 53.10 | 53.25 | 53.03 | 53.17 | 8,077,200 | -0.04(-0.08%) |
Apr 29, 2021 | 53.13 | 53.24 | 53.05 | 53.21 | 5,465,981 | +0.11(+0.21%) |
Apr 28, 2021 | 53.20 | 53.25 | 53.07 | 53.10 | 7,427,853 | -0.07(-0.13%) |
Apr 27, 2021 | 53.16 | 53.25 | 53.11 | 53.17 | 6,259,347 | -0.07(-0.13%) |
Apr 26, 2021 | 53.15 | 53.26 | 53.10 | 53.24 | 5,711,413 | +0.15(+0.28%) |
Apr 23, 2021 | 53.18 | 53.29 | 53.04 | 53.09 | 7,486,900 | -0.01(-0.02%) |
Apr 22, 2021 | 53.18 | 53.25 | 53.03 | 53.10 | 10,626,435 | -0.12(-0.23%) |
Apr 21, 2021 | 53.05 | 53.27 | 53.02 | 53.22 | 6,514,590 | +0.13(+0.24%) |
Apr 20, 2021 | 53.23 | 53.23 | 52.95 | 53.09 | 13,864,038 | -0.11(-0.21%) |
Apr 19, 2021 | 53.15 | 53.32 | 53.00 | 53.20 | 16,783,942 | -0.14(-0.26%) |
Apr 16, 2021 | 53.00 | 53.51 | 52.92 | 53.34 | 18,108,300 | +0.36(+0.68%) |
Apr 15, 2021 | 53.00 | 53.16 | 52.83 | 52.98 | 36,173,400 | +0.19(+0.36%) |
Apr 14, 2021 | 52.25 | 53.09 | 52.25 | 52.79 | 20,702,234 | +0.55(+1.05%) |
Apr 13, 2021 | 52.82 | 53.03 | 51.90 | 52.24 | 45,356,960 | -0.61(-1.15%) |
Apr 12, 2021 | 53.75 | 53.93 | 52.74 | 52.85 | 108,012,912 | +7.27(+15.95%) |
Apr 09, 2021 | 45.20 | 45.61 | 44.57 | 45.58 | 1,597,200 | +0.36(+0.80%) |
Apr 08, 2021 | 45.90 | 46.51 | 44.83 | 45.22 | 4,412,356 | -0.03(-0.07%) |
Apr 07, 2021 | 44.47 | 45.76 | 44.10 | 45.25 | 5,232,968 | +1.02(+2.31%) |
Apr 06, 2021 | 44.24 | 44.79 | 44.00 | 44.23 | 1,931,215 | -0.02(-0.05%) |
Apr 05, 2021 | 45.56 | 45.69 | 43.99 | 44.25 | 2,694,213 | -0.66(-1.47%) |
Apr 01, 2021 | 44.29 | 45.43 | 44.07 | 44.91 | 1,908,800 | +1.27(+2.91%) |
Mar 31, 2021 | 42.58 | 44.32 | 42.31 | 43.64 | 3,052,351 | +1.56(+3.71%) |
Mar 30, 2021 | 41.63 | 42.51 | 40.75 | 42.08 | 4,830,634 | +0.11(+0.26%) |
Mar 29, 2021 | 42.84 | 43.05 | 41.44 | 41.97 | 4,233,274 | -1.15(-2.67%) |
Mar 26, 2021 | 41.95 | 43.14 | 41.60 | 43.12 | 3,581,600 | +1.28(+3.06%) |
Mar 25, 2021 | 41.51 | 42.30 | 41.27 | 41.84 | 4,695,917 | -0.63(-1.48%) |
Mar 24, 2021 | 44.15 | 44.24 | 42.23 | 42.47 | 3,295,913 | -1.60(-3.63%) |
Mar 23, 2021 | 45.20 | 46.00 | 43.63 | 44.07 | 3,175,466 | -1.13(-2.50%) |
Mar 22, 2021 | 45.21 | 45.88 | 44.40 | 45.20 | 4,522,736 | +0.19(+0.42%) |
Mar 19, 2021 | 43.24 | 45.16 | 43.01 | 45.01 | 3,006,300 | +1.77(+4.09%) |
Mar 18, 2021 | 44.18 | 44.35 | 43.05 | 43.24 | 1,870,424 | -1.74(-3.87%) |
Mar 17, 2021 | 44.57 | 45.38 | 43.91 | 44.98 | 1,553,765 | -0.30(-0.66%) |
Mar 16, 2021 | 45.28 | 46.14 | 44.78 | 45.28 | 2,685,453 | +0.30(+0.67%) |
Mar 15, 2021 | 44.40 | 45.06 | 44.08 | 44.98 | 2,207,076 | +0.73(+1.65%) |
Mar 12, 2021 | 43.56 | 44.43 | 43.37 | 44.25 | 1,221,900 | -0.16(-0.36%) |
Mar 11, 2021 | 43.65 | 44.77 | 43.09 | 44.41 | 2,112,239 | +1.92(+4.52%) |
Mar 10, 2021 | 43.07 | 44.23 | 42.45 | 42.49 | 2,783,710 | +0.14(+0.33%) |
Mar 09, 2021 | 41.65 | 43.15 | 41.41 | 42.35 | 4,419,150 | +2.00(+4.96%) |
Mar 08, 2021 | 42.50 | 42.97 | 39.93 | 40.35 | 3,605,426 | -2.23(-5.24%) |
Mar 05, 2021 | 42.54 | 43.82 | 39.90 | 42.58 | 2,677,300 | +0.50(+1.19%) |
Mar 04, 2021 | 42.91 | 43.48 | 40.51 | 42.08 | 4,487,579 | -1.06(-2.46%) |
Mar 03, 2021 | 44.22 | 44.61 | 42.58 | 43.14 | 2,463,725 | -1.37(-3.08%) |
Mar 02, 2021 | 46.06 | 46.17 | 44.47 | 44.51 | 2,210,993 | -1.45(-3.15%) |
Mar 01, 2021 | 45.05 | 46.16 | 44.63 | 45.96 | 2,653,034 | +1.36(+3.05%) |
Feb 26, 2021 | 43.39 | 44.92 | 42.88 | 44.60 | 3,164,600 | +1.58(+3.67%) |
Feb 25, 2021 | 44.62 | 44.91 | 42.74 | 43.02 | 3,673,357 | -1.78(-3.98%) |
Feb 24, 2021 | 44.89 | 45.19 | 43.42 | 44.80 | 2,501,337 | -0.12(-0.26%) |
Feb 23, 2021 | 44.00 | 45.28 | 42.61 | 44.92 | 4,012,725 | -0.28(-0.62%) |
Feb 22, 2021 | 47.41 | 47.60 | 45.03 | 45.20 | 3,063,218 | -2.96(-6.15%) |
Feb 19, 2021 | 48.78 | 48.94 | 47.73 | 48.16 | 2,781,000 | -0.21(-0.43%) |
Feb 18, 2021 | 47.76 | 48.77 | 47.19 | 48.37 | 1,638,279 | -0.23(-0.47%) |
Feb 17, 2021 | 48.00 | 49.00 | 47.75 | 48.60 | 1,860,264 | -0.40(-0.82%) |
Feb 16, 2021 | 49.90 | 49.91 | 48.53 | 49.00 | 2,457,282 | -0.64(-1.29%) |
Feb 12, 2021 | 49.09 | 49.85 | 48.62 | 49.64 | 2,689,800 | +0.37(+0.75%) |
Feb 11, 2021 | 49.85 | 49.85 | 48.43 | 49.27 | 1,383,377 | +0.02(+0.04%) |
Feb 10, 2021 | 49.49 | 50.07 | 48.81 | 49.25 | 3,542,117 | +0.15(+0.31%) |
Feb 09, 2021 | 49.21 | 49.74 | 47.67 | 49.10 | 4,274,574 | -1.41(-2.79%) |
Feb 08, 2021 | 50.84 | 51.62 | 48.82 | 50.51 | 3,534,348 | +0.13(+0.26%) |
Feb 05, 2021 | 49.80 | 50.58 | 49.06 | 50.38 | 3,226,400 | +0.83(+1.68%) |
Feb 04, 2021 | 48.32 | 49.75 | 48.10 | 49.55 | 3,130,326 | +1.50(+3.12%) |
Feb 03, 2021 | 47.47 | 48.06 | 46.31 | 48.05 | 2,316,699 | +0.77(+1.63%) |
Feb 02, 2021 | 47.34 | 47.93 | 46.17 | 47.28 | 3,213,761 | +0.85(+1.83%) |
Feb 01, 2021 | 46.48 | 46.97 | 45.59 | 46.43 | 3,781,027 | +0.89(+1.95%) |
Jan 29, 2021 | 45.85 | 46.28 | 44.41 | 45.54 | 4,704,100 | -0.46(-1.00%) |
Jan 28, 2021 | 43.44 | 46.44 | 43.43 | 46.00 | 7,384,013 | +3.10(+7.23%) |
Jan 27, 2021 | 46.82 | 46.89 | 42.19 | 42.90 | 7,700,389 | -4.89(-10.23%) |
Jan 26, 2021 | 48.42 | 48.73 | 46.75 | 47.79 | 7,546,775 | -0.52(-1.08%) |
Jan 25, 2021 | 49.55 | 49.87 | 47.79 | 48.31 | 3,266,977 | -0.49(-1.00%) |
Jan 22, 2021 | 50.00 | 50.23 | 48.29 | 48.80 | 4,137,900 | -1.17(-2.34%) |
Jan 21, 2021 | 50.66 | 50.87 | 49.58 | 49.97 | 2,339,434 | +0.12(+0.24%) |
Jan 20, 2021 | 50.03 | 50.97 | 49.70 | 49.85 | 2,585,873 | -0.14(-0.28%) |
Jan 19, 2021 | 49.71 | 50.00 | 49.04 | 49.99 | 3,251,510 | +1.19(+2.44%) |
Jan 15, 2021 | 50.27 | 50.95 | 48.32 | 48.80 | 2,496,700 | -1.41(-2.81%) |
Jan 14, 2021 | 48.58 | 50.59 | 48.45 | 50.21 | 2,753,896 | +1.64(+3.38%) |
Jan 13, 2021 | 49.72 | 49.75 | 48.47 | 48.57 | 3,131,788 | +0.62(+1.29%) |
Jan 12, 2021 | 48.00 | 48.72 | 47.57 | 47.95 | 3,437,738 | -0.15(-0.31%) |
Jan 11, 2021 | 46.87 | 48.15 | 46.32 | 48.10 | 3,127,559 | +0.69(+1.46%) |
Jan 08, 2021 | 46.14 | 47.54 | 46.14 | 47.41 | 3,798,600 | +1.36(+2.95%) |
Jan 07, 2021 | 44.91 | 46.48 | 44.88 | 46.05 | 4,440,961 | +1.79(+4.04%) |
Jan 06, 2021 | 42.84 | 45.48 | 42.70 | 44.26 | 2,722,583 | +0.79(+1.82%) |
Jan 05, 2021 | 43.70 | 44.08 | 43.17 | 43.47 | 1,057,813 | -0.23(-0.53%) |
Jan 04, 2021 | 44.10 | 44.45 | 42.42 | 43.70 | 3,376,312 | -0.39(-0.88%) |
Dec 31, 2020 | 44.09 | 44.09 | 44.09 | 2,275,902 | +0.12(+0.27%) | |
Dec 30, 2020 | 44.11 | 44.36 | 43.51 | 43.97 | 2,275,902 | +0.31(+0.71%) |
Dec 29, 2020 | 43.96 | 44.11 | 43.03 | 43.66 | 1,519,858 | -0.21(-0.48%) |
Dec 28, 2020 | 44.39 | 44.40 | 43.39 | 43.87 | 1,777,112 | +0.13(+0.30%) |
Dec 24, 2020 | 43.72 | 44.17 | 43.56 | 43.74 | 410,400 | +0.21(+0.48%) |
Dec 23, 2020 | 43.93 | 44.50 | 43.30 | 43.53 | 1,444,191 | -0.46(-1.05%) |
Dec 22, 2020 | 44.86 | 44.93 | 43.94 | 43.99 | 1,907,404 | -0.40(-0.90%) |
Dec 21, 2020 | 43.06 | 44.51 | 42.77 | 44.39 | 2,814,471 | +1.08(+2.49%) |
Dec 18, 2020 | 43.45 | 43.89 | 43.00 | 43.31 | 3,103,200 | +0.08(+0.19%) |
Dec 17, 2020 | 43.56 | 43.85 | 43.07 | 43.23 | 1,875,830 | +0.02(+0.05%) |
Dec 16, 2020 | 42.95 | 43.55 | 42.64 | 43.21 | 2,795,085 | +0.31(+0.72%) |
Dec 15, 2020 | 42.41 | 42.97 | 42.00 | 42.90 | 2,787,272 | +0.70(+1.66%) |
Dec 14, 2020 | 43.57 | 43.97 | 41.99 | 42.20 | 3,883,284 | -1.45(-3.31%) |
Dec 11, 2020 | 42.44 | 43.75 | 42.15 | 43.65 | 3,058,400 | +0.95(+2.21%) |
Dec 10, 2020 | 42.46 | 43.03 | 41.93 | 42.70 | 1,793,324 | -0.10(-0.23%) |
Dec 09, 2020 | 42.24 | 42.88 | 42.22 | 42.80 | 4,387,999 | +0.40(+0.94%) |
Dec 08, 2020 | 41.29 | 42.43 | 41.18 | 42.40 | 3,314,052 | +0.92(+2.23%) |
Dec 07, 2020 | 42.21 | 42.48 | 41.38 | 41.48 | 2,682,097 | -0.59(-1.39%) |
Dec 04, 2020 | 42.39 | 42.40 | 41.37 | 42.06 | 2,700,000 | +0.07(+0.17%) |
Dec 03, 2020 | 42.00 | 42.99 | 41.85 | 41.99 | 4,928,937 | -0.20(-0.49%) |
Dec 02, 2020 | 41.08 | 42.53 | 41.01 | 42.20 | 2,801,705 | -0.08(-0.18%) |
Dec 01, 2020 | 43.25 | 43.50 | 41.61 | 42.27 | 2,561,882 | -0.86(-1.99%) |
Nov 30, 2020 | 43.50 | 43.95 | 42.14 | 43.13 | 6,280,461 | +0.41(+0.96%) |
Nov 27, 2020 | 42.96 | 43.17 | 42.29 | 42.72 | 2,029,900 | -0.15(-0.35%) |
Nov 25, 2020 | 41.50 | 42.98 | 40.71 | 42.87 | 3,214,300 | +1.24(+2.98%) |
Nov 24, 2020 | 42.50 | 42.60 | 41.26 | 41.63 | 5,268,971 | -0.79(-1.86%) |
Nov 23, 2020 | 41.38 | 42.45 | 41.20 | 42.42 | 4,460,799 | +1.09(+2.64%) |
Nov 20, 2020 | 39.04 | 41.58 | 38.61 | 41.33 | 9,890,700 | +1.62(+4.08%) |
Nov 19, 2020 | 37.57 | 40.08 | 36.55 | 39.71 | 17,408,378 | +5.77(+17.00%) |
Nov 18, 2020 | 34.41 | 34.85 | 33.71 | 33.94 | 4,763,492 | -0.50(-1.45%) |
Nov 17, 2020 | 34.79 | 35.00 | 34.19 | 34.44 | 2,820,610 | -0.24(-0.69%) |
Nov 16, 2020 | 34.97 | 34.97 | 34.14 | 34.68 | 2,793,107 | +0.04(+0.12%) |
Nov 13, 2020 | 34.94 | 35.48 | 34.51 | 34.64 | 1,932,400 | +0.04(+0.12%) |
Nov 12, 2020 | 34.83 | 36.35 | 34.07 | 34.60 | 7,327,005 | -0.15(-0.43%) |
Nov 11, 2020 | 33.77 | 34.96 | 33.67 | 34.75 | 2,163,652 | +1.30(+3.89%) |
Nov 10, 2020 | 33.57 | 33.65 | 32.06 | 33.45 | 2,775,426 | -0.54(-1.59%) |
Nov 09, 2020 | 34.50 | 35.00 | 33.38 | 33.99 | 2,866,589 | -0.48(-1.39%) |
Nov 06, 2020 | 34.15 | 34.69 | 34.01 | 34.47 | 1,836,700 | +0.16(+0.47%) |
Nov 05, 2020 | 34.30 | 34.90 | 34.20 | 34.31 | 1,935,538 | +0.51(+1.51%) |
Nov 04, 2020 | 33.55 | 34.32 | 33.03 | 33.80 | 1,984,133 | +1.23(+3.78%) |
Nov 03, 2020 | 31.68 | 32.67 | 31.52 | 32.57 | 2,549,492 | +1.07(+3.40%) |
Nov 02, 2020 | 31.98 | 32.44 | 31.05 | 31.50 | 5,157,332 | -0.41(-1.28%) |
Oct 30, 2020 | 32.52 | 32.64 | 31.57 | 31.91 | 2,182,100 | -0.68(-2.09%) |
Oct 29, 2020 | 32.25 | 32.75 | 32.08 | 32.59 | 2,421,994 | +0.34(+1.05%) |
Oct 28, 2020 | 32.88 | 32.89 | 31.98 | 32.25 | 1,574,133 | -1.12(-3.36%) |
Oct 27, 2020 | 33.36 | 33.59 | 33.08 | 33.37 | 1,414,566 | +0.33(+1.00%) |
Oct 26, 2020 | 34.02 | 34.16 | 32.53 | 33.04 | 1,676,633 | -1.26(-3.67%) |
Oct 23, 2020 | 33.67 | 34.31 | 33.28 | 34.30 | 1,046,700 | +0.74(+2.21%) |
Oct 22, 2020 | 33.50 | 33.90 | 33.08 | 33.56 | 2,214,931 | +0.04(+0.12%) |
Oct 21, 2020 | 34.11 | 34.52 | 33.38 | 33.52 | 2,568,238 | -0.55(-1.61%) |
Oct 20, 2020 | 34.77 | 34.77 | 34.04 | 34.07 | 4,527,882 | -0.22(-0.64%) |
Oct 19, 2020 | 35.07 | 35.65 | 34.16 | 34.29 | 3,482,987 | -0.65(-1.86%) |
Oct 16, 2020 | 34.92 | 35.25 | 34.57 | 34.94 | 1,694,600 | +0.12(+0.34%) |
Oct 15, 2020 | 34.75 | 34.94 | 34.15 | 34.82 | 1,435,982 | +0.05(+0.14%) |
Oct 14, 2020 | 35.34 | 35.43 | 34.10 | 34.77 | 3,733,258 | -0.42(-1.19%) |
Oct 13, 2020 | 34.53 | 35.38 | 34.21 | 35.19 | 3,531,171 | +0.76(+2.21%) |
Oct 12, 2020 | 34.90 | 35.19 | 34.22 | 34.43 | 1,952,729 | +0.10(+0.29%) |
Oct 09, 2020 | 34.00 | 34.66 | 33.91 | 34.33 | 1,913,100 | +0.53(+1.57%) |
Oct 08, 2020 | 33.83 | 34.31 | 33.38 | 33.80 | 1,880,555 | -0.22(-0.65%) |
Oct 07, 2020 | 33.73 | 34.44 | 33.68 | 34.02 | 1,726,757 | +0.56(+1.67%) |
Oct 06, 2020 | 33.42 | 33.99 | 33.13 | 33.46 | 1,479,439 | +0.01(+0.03%) |
Oct 05, 2020 | 33.00 | 33.60 | 33.00 | 33.45 | 1,536,218 | +0.79(+2.42%) |
Oct 02, 2020 | 32.83 | 33.73 | 32.39 | 32.66 | 1,959,000 | -1.14(-3.37%) |
Oct 01, 2020 | 33.50 | 34.15 | 33.33 | 33.80 | 4,433,276 | +0.61(+1.84%) |
Sep 30, 2020 | 33.06 | 33.53 | 32.79 | 33.19 | 3,049,406 | +0.12(+0.36%) |
Sep 29, 2020 | 33.28 | 33.64 | 32.98 | 33.07 | 3,367,720 | -0.20(-0.60%) |
Sep 28, 2020 | 33.54 | 33.65 | 33.05 | 33.27 | 2,509,168 | +0.13(+0.39%) |
Sep 25, 2020 | 32.32 | 33.19 | 31.95 | 33.14 | 4,228,100 | +0.94(+2.92%) |
Sep 24, 2020 | 32.30 | 32.76 | 32.08 | 32.20 | 4,789,959 | -0.49(-1.50%) |
Sep 23, 2020 | 33.54 | 34.34 | 32.56 | 32.69 | 4,693,202 | -0.84(-2.51%) |
Sep 22, 2020 | 33.00 | 33.72 | 32.57 | 33.53 | 3,178,362 | +0.66(+2.01%) |
Sep 21, 2020 | 32.78 | 33.23 | 32.19 | 32.87 | 2,995,482 | -0.24(-0.72%) |
Sep 18, 2020 | 33.25 | 33.87 | 33.02 | 33.11 | 6,262,200 | +0.13(+0.39%) |
Sep 17, 2020 | 32.62 | 33.06 | 32.18 | 32.98 | 6,142,066 | -0.22(-0.66%) |
Sep 16, 2020 | 33.00 | 34.12 | 32.68 | 33.20 | 10,418,248 | +0.23(+0.70%) |
Sep 15, 2020 | 31.80 | 33.05 | 31.64 | 32.97 | 5,551,495 | +1.53(+4.87%) |
Sep 14, 2020 | 31.26 | 31.70 | 31.09 | 31.44 | 5,516,788 | +0.64(+2.08%) |
Sep 11, 2020 | 31.04 | 31.04 | 30.31 | 30.80 | 5,540,500 | +0.08(+0.26%) |
Sep 10, 2020 | 30.49 | 31.15 | 30.41 | 30.72 | 7,191,905 | +0.53(+1.76%) |
Sep 09, 2020 | 29.25 | 30.25 | 29.10 | 30.19 | 2,284,374 | +1.26(+4.36%) |
Sep 08, 2020 | 29.03 | 29.36 | 28.56 | 28.93 | 4,027,749 | -1.17(-3.89%) |
Sep 04, 2020 | 30.22 | 30.63 | 28.60 | 30.10 | 4,241,300 | -0.44(-1.44%) |
Sep 03, 2020 | 31.25 | 31.25 | 30.25 | 30.54 | 5,300,110 | -1.17(-3.69%) |
Sep 02, 2020 | 31.80 | 31.88 | 30.81 | 31.71 | 3,572,738 | +0.42(+1.34%) |
Sep 01, 2020 | 30.15 | 31.57 | 30.02 | 31.29 | 4,690,345 | +1.33(+4.44%) |
Aug 31, 2020 | 29.65 | 30.04 | 29.53 | 29.96 | 1,868,188 | +0.29(+0.98%) |
Aug 28, 2020 | 29.85 | 29.91 | 29.62 | 29.67 | 1,939,900 | +0.01(+0.03%) |
Aug 27, 2020 | 30.26 | 30.28 | 29.42 | 29.66 | 2,361,629 | -0.43(-1.41%) |
Aug 26, 2020 | 29.43 | 30.22 | 29.31 | 30.09 | 3,004,572 | +0.85(+2.89%) |
Aug 25, 2020 | 29.26 | 29.39 | 29.03 | 29.24 | 1,493,542 | -0.02(-0.07%) |
Aug 24, 2020 | 29.09 | 29.53 | 29.09 | 29.26 | 2,181,188 | +0.41(+1.40%) |
Aug 21, 2020 | 29.17 | 29.35 | 28.84 | 28.86 | 3,179,400 | -0.46(-1.57%) |
Aug 20, 2020 | 28.45 | 29.42 | 28.39 | 29.32 | 2,029,888 | +0.82(+2.86%) |
Aug 19, 2020 | 29.18 | 29.18 | 28.48 | 28.50 | 2,136,880 | -0.56(-1.93%) |
Aug 18, 2020 | 29.46 | 29.68 | 28.81 | 29.06 | 2,016,901 | -0.38(-1.29%) |
Aug 17, 2020 | 28.99 | 29.45 | 28.71 | 29.44 | 2,132,443 | +0.34(+1.17%) |
Aug 14, 2020 | 28.75 | 29.22 | 28.59 | 29.10 | 3,052,100 | +0.44(+1.54%) |
Aug 13, 2020 | 28.73 | 29.18 | 28.50 | 28.66 | 2,360,996 | +0.00(+0.00%) |
Aug 12, 2020 | 28.71 | 28.95 | 28.46 | 28.66 | 2,068,644 | +0.13(+0.46%) |
Aug 11, 2020 | 29.04 | 29.13 | 28.41 | 28.53 | 2,916,866 | -0.56(-1.93%) |
Aug 10, 2020 | 29.43 | 29.72 | 28.32 | 29.09 | 3,186,967 | -0.39(-1.32%) |
Aug 07, 2020 | 29.31 | 29.84 | 28.70 | 29.48 | 5,090,400 | -0.12(-0.41%) |
Aug 06, 2020 | 28.64 | 30.07 | 28.45 | 29.60 | 6,327,201 | +0.96(+3.35%) |
Aug 05, 2020 | 28.50 | 29.08 | 28.10 | 28.64 | 5,671,213 | +0.35(+1.24%) |
Aug 04, 2020 | 28.43 | 28.51 | 27.98 | 28.29 | 3,261,706 | -0.04(-0.14%) |
Aug 03, 2020 | 27.50 | 28.42 | 26.98 | 28.33 | 7,150,498 | +0.98(+3.58%) |
Jul 31, 2020 | 27.72 | 28.00 | 27.07 | 27.35 | 5,135,600 | -0.25(-0.91%) |
Jul 30, 2020 | 27.22 | 27.68 | 26.82 | 27.60 | 3,542,159 | +0.03(+0.11%) |
Jul 29, 2020 | 26.70 | 27.66 | 26.70 | 27.57 | 4,875,200 | +0.87(+3.26%) |
Jul 28, 2020 | 26.57 | 27.02 | 26.57 | 26.70 | 1,663,618 | -0.05(-0.19%) |
Jul 27, 2020 | 26.48 | 26.80 | 26.18 | 26.75 | 2,415,005 | +0.53(+2.02%) |
Jul 24, 2020 | 26.27 | 26.33 | 25.83 | 26.22 | 1,373,600 | -0.33(-1.24%) |
Jul 23, 2020 | 26.91 | 27.38 | 26.39 | 26.55 | 1,510,231 | -0.36(-1.34%) |
Jul 22, 2020 | 26.89 | 27.34 | 26.63 | 26.91 | 1,975,477 | +0.07(+0.26%) |
Jul 21, 2020 | 26.81 | 27.13 | 26.54 | 26.84 | 4,195,327 | +0.20(+0.75%) |
Jul 20, 2020 | 25.54 | 26.68 | 25.52 | 26.64 | 2,641,044 | +1.10(+4.31%) |
Jul 17, 2020 | 25.09 | 25.63 | 25.00 | 25.54 | 1,830,600 | +0.50(+2.02%) |
Jul 16, 2020 | 25.60 | 25.60 | 25.00 | 25.04 | 1,991,573 | -0.29(-1.16%) |
Jul 15, 2020 | 24.86 | 25.45 | 24.73 | 25.33 | 2,721,363 | +0.47(+1.89%) |
Jul 14, 2020 | 24.84 | 25.03 | 24.08 | 24.86 | 3,503,863 | -0.14(-0.56%) |
Jul 13, 2020 | 25.73 | 25.73 | 24.81 | 25.00 | 4,690,078 | -0.50(-1.96%) |
Jul 10, 2020 | 25.63 | 25.65 | 25.38 | 25.50 | 1,384,100 | -0.22(-0.86%) |
Jul 09, 2020 | 25.62 | 25.80 | 24.94 | 25.72 | 3,385,604 | +0.23(+0.90%) |
Jul 08, 2020 | 24.80 | 25.52 | 24.65 | 25.49 | 3,430,277 | +0.78(+3.16%) |
Jul 07, 2020 | 25.47 | 25.73 | 24.67 | 24.71 | 2,880,441 | -0.89(-3.48%) |
Jul 06, 2020 | 25.81 | 26.02 | 25.47 | 25.60 | 2,403,665 | -0.14(-0.54%) |
Jul 02, 2020 | 25.82 | 26.08 | 25.65 | 25.74 | 1,804,700 | +0.15(+0.59%) |
Jul 01, 2020 | 25.31 | 25.76 | 25.03 | 25.59 | 7,023,650 | +0.29(+1.13%) |
Jun 30, 2020 | 25.42 | 25.64 | 25.20 | 25.30 | 2,775,901 | -0.05(-0.18%) |
Jun 29, 2020 | 25.51 | 25.63 | 24.71 | 25.35 | 2,757,334 | -0.04(-0.16%) |
Jun 26, 2020 | 24.84 | 25.57 | 24.64 | 25.39 | 5,072,500 | +0.55(+2.21%) |
Jun 25, 2020 | 24.58 | 24.85 | 24.25 | 24.84 | 2,904,614 | +0.25(+1.04%) |
Jun 24, 2020 | 24.94 | 25.35 | 24.39 | 24.59 | 5,918,399 | -0.46(-1.86%) |
Jun 23, 2020 | 25.80 | 26.01 | 24.96 | 25.05 | 5,942,362 | -0.57(-2.22%) |
Jun 22, 2020 | 24.89 | 25.91 | 24.86 | 25.62 | 7,028,542 | +0.84(+3.39%) |
Jun 19, 2020 | 23.89 | 25.28 | 23.68 | 24.78 | 13,687,300 | +1.12(+4.73%) |
Jun 18, 2020 | 23.12 | 23.81 | 22.95 | 23.66 | 3,682,653 | +0.53(+2.29%) |
Jun 17, 2020 | 23.01 | 23.47 | 22.92 | 23.13 | 2,385,543 | +0.24(+1.05%) |
Jun 16, 2020 | 23.09 | 23.27 | 22.71 | 22.89 | 1,507,832 | +0.22(+0.97%) |
Jun 15, 2020 | 22.18 | 22.93 | 22.02 | 22.67 | 2,961,992 | +0.04(+0.18%) |
Jun 12, 2020 | 23.57 | 23.76 | 22.22 | 22.63 | 4,530,100 | -0.47(-2.03%) |
Jun 11, 2020 | 22.96 | 23.51 | 22.94 | 23.10 | 7,261,482 | -0.52(-2.20%) |
Jun 10, 2020 | 23.63 | 23.73 | 23.40 | 23.62 | 4,387,235 | -0.01(-0.04%) |
Jun 09, 2020 | 23.44 | 23.69 | 23.15 | 23.63 | 3,641,451 | +0.21(+0.90%) |
Jun 08, 2020 | 22.57 | 23.57 | 22.34 | 23.42 | 3,445,262 | +0.85(+3.77%) |
Jun 05, 2020 | 22.50 | 22.83 | 22.27 | 22.57 | 1,327,900 | +0.20(+0.89%) |
Jun 04, 2020 | 22.81 | 22.90 | 22.25 | 22.37 | 1,932,313 | -0.54(-2.36%) |
Jun 03, 2020 | 23.26 | 23.55 | 22.88 | 22.91 | 3,474,326 | -0.29(-1.25%) |
Jun 02, 2020 | 23.88 | 23.88 | 22.93 | 23.20 | 4,291,113 | -0.46(-1.94%) |
Jun 01, 2020 | 22.73 | 23.86 | 22.57 | 23.66 | 3,768,026 | +0.78(+3.41%) |
May 29, 2020 | 22.75 | 22.98 | 22.47 | 22.88 | 4,739,100 | +0.23(+1.02%) |
May 28, 2020 | 22.82 | 23.08 | 22.60 | 22.65 | 2,755,705 | +0.00(+0.00%) |
May 27, 2020 | 22.24 | 22.66 | 21.87 | 22.65 | 3,532,061 | +0.57(+2.58%) |
May 26, 2020 | 22.00 | 22.34 | 21.68 | 22.08 | 3,707,288 | +0.62(+2.89%) |
May 22, 2020 | 21.19 | 21.52 | 21.01 | 21.46 | 2,829,500 | +0.49(+2.34%) |
May 21, 2020 | 20.99 | 21.26 | 20.92 | 20.97 | 1,973,641 | +0.05(+0.24%) |
May 20, 2020 | 20.80 | 21.35 | 20.66 | 20.92 | 2,482,390 | +0.40(+1.95%) |
May 19, 2020 | 20.83 | 20.98 | 20.52 | 20.52 | 1,687,307 | -0.14(-0.68%) |
May 18, 2020 | 20.47 | 20.92 | 20.30 | 20.66 | 2,246,390 | +0.67(+3.35%) |
May 15, 2020 | 19.44 | 20.04 | 19.37 | 19.99 | 2,219,400 | +0.45(+2.30%) |
May 14, 2020 | 19.19 | 19.55 | 18.84 | 19.54 | 3,104,784 | +0.21(+1.09%) |
May 13, 2020 | 20.17 | 20.17 | 19.00 | 19.33 | 3,715,178 | -0.87(-4.31%) |
May 12, 2020 | 20.70 | 20.75 | 20.19 | 20.20 | 2,814,378 | -0.46(-2.23%) |
May 11, 2020 | 19.84 | 21.05 | 19.80 | 20.66 | 4,004,133 | +0.68(+3.40%) |
May 08, 2020 | 20.41 | 20.64 | 19.61 | 19.98 | 4,428,700 | -0.22(-1.09%) |
May 07, 2020 | 19.72 | 20.27 | 19.47 | 20.20 | 5,732,302 | +0.81(+4.18%) |
May 06, 2020 | 19.68 | 19.83 | 19.24 | 19.39 | 2,549,726 | -0.20(-1.02%) |
May 05, 2020 | 19.61 | 19.87 | 19.47 | 19.59 | 1,920,524 | +0.17(+0.88%) |
May 04, 2020 | 18.59 | 19.50 | 18.52 | 19.42 | 3,552,118 | +0.38(+2.00%) |