Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.98 | 43.09 | 42.76 | 42.89 | 29,209,816 | -0.89(-2.03%) |
Apr 29, 2021 | 43.98 | 43.99 | 43.42 | 43.78 | 20,686,500 | -0.04(-0.08%) |
Apr 28, 2021 | 43.73 | 44.06 | 43.64 | 43.82 | 12,221,238 | +0.20(+0.47%) |
Apr 27, 2021 | 43.46 | 43.69 | 43.46 | 43.61 | 15,536,277 | +0.18(+0.41%) |
Apr 26, 2021 | 43.29 | 43.46 | 43.20 | 43.44 | 20,759,010 | -0.67(-1.51%) |
Apr 23, 2021 | 43.95 | 44.21 | 43.88 | 44.10 | 15,238,628 | +0.57(+1.32%) |
Apr 22, 2021 | 43.40 | 43.67 | 43.29 | 43.53 | 25,367,198 | +0.13(+0.30%) |
Apr 21, 2021 | 42.96 | 43.41 | 42.81 | 43.40 | 17,771,554 | +0.06(+0.13%) |
Apr 20, 2021 | 43.54 | 43.71 | 43.20 | 43.34 | 11,962,673 | -0.12(-0.28%) |
Apr 19, 2021 | 43.42 | 43.53 | 43.25 | 43.46 | 14,251,971 | -0.01(-0.02%) |
Apr 16, 2021 | 43.62 | 43.62 | 43.38 | 43.47 | 17,582,410 | +0.24(+0.56%) |
Apr 15, 2021 | 43.22 | 43.43 | 43.15 | 43.23 | 17,518,560 | +0.06(+0.13%) |
Apr 14, 2021 | 43.49 | 43.58 | 43.12 | 43.18 | 19,212,380 | +0.14(+0.32%) |
Apr 13, 2021 | 42.89 | 43.20 | 42.83 | 43.04 | 20,639,376 | -0.03(-0.06%) |
Apr 12, 2021 | 42.96 | 43.15 | 42.78 | 43.07 | 18,174,300 | -0.06(-0.13%) |
Apr 09, 2021 | 43.10 | 43.15 | 42.95 | 43.12 | 25,915,400 | -0.54(-1.23%) |
Apr 08, 2021 | 43.82 | 43.92 | 43.65 | 43.66 | 21,767,694 | +0.57(+1.31%) |
Apr 07, 2021 | 42.99 | 43.16 | 42.79 | 43.09 | 29,562,532 | -1.00(-2.27%) |
Apr 06, 2021 | 43.96 | 44.46 | 43.75 | 44.09 | 21,994,028 | +0.08(+0.19%) |
Apr 05, 2021 | 44.32 | 44.32 | 43.91 | 44.01 | 11,448,315 | +0.04(+0.08%) |
Apr 01, 2021 | 44.21 | 44.29 | 43.86 | 43.97 | 21,560,828 | +0.73(+1.69%) |
Mar 31, 2021 | 42.86 | 43.38 | 42.86 | 43.24 | 19,915,404 | +0.05(+0.11%) |
Mar 30, 2021 | 42.94 | 43.28 | 42.76 | 43.20 | 16,782,368 | +0.18(+0.41%) |
Mar 29, 2021 | 42.83 | 43.14 | 42.77 | 43.02 | 22,561,322 | -0.23(-0.54%) |
Mar 26, 2021 | 42.52 | 43.32 | 42.34 | 43.25 | 42,491,712 | +1.23(+2.93%) |
Mar 25, 2021 | 41.82 | 42.21 | 41.79 | 42.02 | 22,173,022 | +0.21(+0.51%) |
Mar 24, 2021 | 42.65 | 42.66 | 41.79 | 41.81 | 40,069,092 | -1.60(-3.69%) |
Mar 23, 2021 | 43.57 | 43.77 | 43.37 | 43.41 | 19,979,304 | -1.00(-2.25%) |
Mar 22, 2021 | 44.41 | 44.57 | 44.20 | 44.41 | 15,226,950 | -0.06(-0.15%) |
Mar 19, 2021 | 44.00 | 44.50 | 43.97 | 44.47 | 15,584,352 | +0.01(+0.02%) |
Mar 18, 2021 | 44.75 | 44.91 | 44.47 | 44.47 | 21,229,462 | -0.40(-0.89%) |
Mar 17, 2021 | 44.41 | 45.07 | 44.28 | 44.86 | 19,880,168 | -0.03(-0.06%) |
Mar 16, 2021 | 44.73 | 45.09 | 44.67 | 44.89 | 20,983,226 | +0.40(+0.90%) |
Mar 15, 2021 | 44.18 | 44.56 | 44.04 | 44.49 | 12,229,122 | -0.08(-0.19%) |
Mar 12, 2021 | 44.45 | 44.64 | 44.17 | 44.58 | 28,363,956 | -1.29(-2.81%) |
Mar 11, 2021 | 45.52 | 45.89 | 45.20 | 45.86 | 30,213,212 | +1.59(+3.60%) |
Mar 10, 2021 | 44.84 | 44.92 | 44.14 | 44.27 | 16,723,719 | -0.35(-0.79%) |
Mar 09, 2021 | 44.28 | 44.96 | 44.20 | 44.62 | 24,293,850 | +0.95(+2.16%) |
Mar 08, 2021 | 44.15 | 44.24 | 43.65 | 43.68 | 25,884,444 | -1.59(-3.52%) |
Mar 05, 2021 | 45.46 | 45.59 | 44.44 | 45.27 | 23,187,588 | +0.46(+1.03%) |
Mar 04, 2021 | 45.54 | 45.68 | 44.62 | 44.81 | 29,407,352 | -1.33(-2.87%) |
Mar 03, 2021 | 46.68 | 46.80 | 46.05 | 46.13 | 20,252,968 | +0.35(+0.77%) |
Mar 02, 2021 | 46.15 | 46.21 | 45.75 | 45.78 | 15,980,531 | -0.90(-1.93%) |
Mar 01, 2021 | 46.24 | 46.75 | 46.11 | 46.68 | 16,105,860 | +1.20(+2.65%) |
Feb 26, 2021 | 45.56 | 45.82 | 45.10 | 45.48 | 24,055,028 | -0.79(-1.70%) |
Feb 25, 2021 | 47.11 | 47.30 | 46.23 | 46.26 | 19,950,434 | -0.71(-1.52%) |
Feb 24, 2021 | 46.63 | 47.05 | 46.22 | 46.98 | 27,514,476 | -1.04(-2.16%) |
Feb 23, 2021 | 47.52 | 48.32 | 46.96 | 48.01 | 19,289,798 | +0.16(+0.33%) |
Feb 22, 2021 | 48.26 | 48.37 | 47.85 | 47.86 | 22,674,468 | -1.83(-3.67%) |
Feb 19, 2021 | 49.79 | 49.93 | 49.58 | 49.68 | 9,367,034 | +0.29(+0.58%) |
Feb 18, 2021 | 49.17 | 49.40 | 48.77 | 49.40 | 18,966,414 | -1.08(-2.15%) |
Feb 17, 2021 | 50.34 | 50.54 | 50.11 | 50.48 | 14,741,748 | +0.80(+1.60%) |
Feb 16, 2021 | 49.93 | 50.02 | 49.64 | 49.68 | 10,346,173 | +0.03(+0.06%) |
Feb 12, 2021 | 49.49 | 49.82 | 49.33 | 49.66 | 10,792,229 | -0.05(-0.09%) |
Feb 11, 2021 | 49.52 | 49.87 | 49.44 | 49.70 | 22,823,082 | +0.85(+1.75%) |
Feb 10, 2021 | 49.19 | 49.28 | 48.53 | 48.85 | 13,616,977 | +0.47(+0.98%) |
Feb 09, 2021 | 47.96 | 48.47 | 47.94 | 48.38 | 12,793,453 | +0.63(+1.32%) |
Feb 08, 2021 | 47.73 | 47.86 | 47.58 | 47.75 | 7,790,584 | -0.16(-0.33%) |
Feb 05, 2021 | 47.77 | 47.94 | 47.58 | 47.90 | 11,910,654 | +0.36(+0.76%) |
Feb 04, 2021 | 47.49 | 47.61 | 47.24 | 47.54 | 16,366,042 | -0.23(-0.48%) |
Feb 03, 2021 | 47.92 | 47.99 | 47.64 | 47.77 | 11,729,579 | +0.11(+0.23%) |
Feb 02, 2021 | 47.64 | 47.74 | 47.38 | 47.66 | 15,180,411 | +0.67(+1.42%) |
Feb 01, 2021 | 46.66 | 47.02 | 46.56 | 47.00 | 19,885,878 | +1.25(+2.73%) |
Jan 29, 2021 | 46.05 | 46.18 | 45.55 | 45.74 | 21,855,946 | -1.08(-2.32%) |
Jan 28, 2021 | 46.24 | 46.88 | 46.17 | 46.83 | 18,565,192 | +0.09(+0.20%) |
Jan 27, 2021 | 47.11 | 47.32 | 46.71 | 46.74 | 23,095,244 | -1.78(-3.67%) |
Jan 26, 2021 | 48.43 | 48.54 | 48.25 | 48.52 | 14,287,695 | -0.51(-1.04%) |
Jan 25, 2021 | 49.14 | 49.25 | 48.57 | 49.03 | 20,411,364 | +1.10(+2.30%) |
Jan 22, 2021 | 47.58 | 48.12 | 47.55 | 47.92 | 15,460,586 | -0.24(-0.50%) |
Jan 21, 2021 | 48.20 | 48.25 | 47.97 | 48.16 | 12,402,448 | -0.28(-0.57%) |
Jan 20, 2021 | 48.18 | 48.49 | 48.01 | 48.44 | 20,210,578 | +1.45(+3.08%) |
Jan 19, 2021 | 47.00 | 47.11 | 46.82 | 47.00 | 26,864,722 | +1.94(+4.30%) |
Jan 15, 2021 | 45.25 | 45.33 | 44.98 | 45.06 | 12,945,992 | -0.03(-0.06%) |
Jan 14, 2021 | 45.57 | 45.61 | 45.07 | 45.09 | 13,189,112 | +0.20(+0.45%) |
Jan 13, 2021 | 44.65 | 45.10 | 44.59 | 44.88 | 13,430,074 | +0.13(+0.29%) |
Jan 12, 2021 | 44.71 | 44.88 | 44.62 | 44.75 | 15,496,471 | +0.57(+1.30%) |
Jan 11, 2021 | 44.34 | 44.46 | 44.18 | 44.18 | 10,355,333 | -0.60(-1.35%) |
Jan 08, 2021 | 44.19 | 44.84 | 43.97 | 44.78 | 27,336,926 | +0.91(+2.07%) |
Jan 07, 2021 | 43.69 | 43.90 | 43.42 | 43.87 | 20,032,554 | +0.31(+0.70%) |
Jan 06, 2021 | 44.00 | 44.15 | 43.31 | 43.57 | 23,647,280 | -0.51(-1.16%) |
Jan 05, 2021 | 43.33 | 44.09 | 43.31 | 44.08 | 32,519,726 | +1.17(+2.72%) |
Jan 04, 2021 | 43.31 | 43.45 | 42.79 | 42.91 | 20,094,902 | -0.12(-0.28%) |
Dec 31, 2020 | 43.03 | 43.03 | 43.03 | 14,897,624 | +0.17(+0.39%) | |
Dec 30, 2020 | 42.99 | 43.06 | 42.83 | 42.86 | 14,897,624 | +0.70(+1.65%) |
Dec 29, 2020 | 42.04 | 42.32 | 41.98 | 42.17 | 17,979,378 | +0.54(+1.29%) |
Dec 28, 2020 | 41.61 | 41.70 | 41.44 | 41.63 | 11,583,852 | +0.06(+0.16%) |
Dec 24, 2020 | 41.87 | 41.92 | 41.37 | 41.56 | 13,810,951 | -0.70(-1.67%) |
Dec 23, 2020 | 42.38 | 42.38 | 42.22 | 42.27 | 8,423,575 | +0.35(+0.84%) |
Dec 22, 2020 | 42.08 | 42.08 | 41.86 | 41.92 | 11,346,437 | -0.14(-0.33%) |
Dec 21, 2020 | 41.93 | 42.25 | 41.84 | 42.06 | 17,692,712 | -0.34(-0.81%) |
Dec 18, 2020 | 42.39 | 42.45 | 42.23 | 42.40 | 13,197,409 | -0.07(-0.17%) |
Dec 17, 2020 | 42.63 | 42.63 | 42.39 | 42.47 | 11,327,255 | +0.27(+0.64%) |
Dec 16, 2020 | 42.31 | 42.40 | 42.17 | 42.20 | 11,677,259 | +0.05(+0.11%) |
Dec 15, 2020 | 42.17 | 42.19 | 41.96 | 42.16 | 11,646,158 | +0.06(+0.15%) |
Dec 14, 2020 | 42.32 | 42.33 | 42.07 | 42.09 | 12,128,483 | -0.04(-0.10%) |
Dec 11, 2020 | 42.29 | 42.31 | 42.10 | 42.14 | 14,863,146 | -0.38(-0.90%) |
Dec 10, 2020 | 42.06 | 42.64 | 42.04 | 42.52 | 14,196,476 | +0.52(+1.24%) |
Dec 09, 2020 | 42.44 | 42.45 | 41.86 | 42.00 | 17,715,282 | -0.53(-1.25%) |
Dec 08, 2020 | 42.44 | 42.56 | 42.32 | 42.53 | 11,054,771 | -0.14(-0.32%) |
Dec 07, 2020 | 42.55 | 42.72 | 42.50 | 42.67 | 11,042,469 | -0.42(-0.97%) |
Dec 04, 2020 | 43.11 | 43.20 | 42.97 | 43.09 | 10,658,325 | +0.05(+0.13%) |
Dec 03, 2020 | 42.99 | 43.20 | 42.92 | 43.03 | 10,713,344 | -0.02(-0.04%) |
Dec 02, 2020 | 43.01 | 43.17 | 42.89 | 43.05 | 10,267,857 | -0.30(-0.69%) |
Dec 01, 2020 | 43.47 | 43.55 | 43.25 | 43.35 | 15,783,145 | +0.44(+1.02%) |
Nov 30, 2020 | 43.51 | 43.51 | 42.88 | 42.91 | 18,316,748 | -1.48(-3.33%) |
Nov 27, 2020 | 44.07 | 44.47 | 44.07 | 44.39 | 13,323,207 | +1.27(+2.94%) |
Nov 25, 2020 | 43.03 | 43.19 | 42.91 | 43.12 | 9,320,791 | -0.26(-0.59%) |
Nov 24, 2020 | 43.21 | 43.40 | 42.99 | 43.38 | 14,267,924 | +0.24(+0.55%) |
Nov 23, 2020 | 43.53 | 43.53 | 42.77 | 43.14 | 11,167,998 | -0.17(-0.40%) |
Nov 20, 2020 | 43.09 | 43.40 | 43.05 | 43.31 | 18,507,850 | +0.29(+0.68%) |
Nov 19, 2020 | 42.88 | 43.09 | 42.82 | 43.02 | 11,041,624 | -0.03(-0.06%) |
Nov 18, 2020 | 43.30 | 43.31 | 43.05 | 43.05 | 8,643,744 | -0.19(-0.44%) |
Nov 17, 2020 | 43.10 | 43.40 | 42.99 | 43.24 | 11,912,622 | -0.29(-0.67%) |
Nov 16, 2020 | 43.50 | 43.69 | 43.31 | 43.53 | 9,914,223 | +0.19(+0.44%) |
Nov 13, 2020 | 43.25 | 43.43 | 43.07 | 43.34 | 16,199,804 | +0.34(+0.79%) |
Nov 12, 2020 | 43.30 | 43.55 | 42.85 | 43.00 | 19,754,358 | -0.46(-1.05%) |
Nov 11, 2020 | 42.81 | 43.57 | 42.80 | 43.46 | 21,815,844 | +0.44(+1.02%) |
Nov 10, 2020 | 43.40 | 43.54 | 42.92 | 43.02 | 23,479,616 | -1.01(-2.30%) |
Nov 09, 2020 | 45.07 | 45.14 | 43.96 | 44.04 | 28,306,472 | +0.46(+1.05%) |
Nov 06, 2020 | 43.38 | 43.79 | 43.26 | 43.58 | 18,330,198 | +0.03(+0.06%) |
Nov 05, 2020 | 43.79 | 43.82 | 43.20 | 43.55 | 28,254,412 | +0.68(+1.58%) |
Nov 04, 2020 | 42.20 | 42.95 | 42.04 | 42.88 | 41,282,924 | +1.72(+4.17%) |
Nov 03, 2020 | 41.11 | 41.39 | 40.95 | 41.16 | 22,073,946 | +0.09(+0.22%) |
Nov 02, 2020 | 40.99 | 41.09 | 40.78 | 41.07 | 15,034,207 | +0.80(+2.00%) |
Oct 30, 2020 | 40.38 | 40.40 | 40.07 | 40.26 | 17,019,060 | -0.41(-1.01%) |
Oct 29, 2020 | 40.63 | 40.83 | 40.48 | 40.68 | 14,058,669 | +0.60(+1.50%) |
Oct 28, 2020 | 40.38 | 40.42 | 40.00 | 40.07 | 17,377,396 | -0.82(-2.01%) |
Oct 27, 2020 | 40.66 | 40.93 | 40.53 | 40.89 | 14,979,938 | +0.08(+0.20%) |
Oct 26, 2020 | 40.74 | 41.09 | 40.47 | 40.81 | 21,826,590 | -0.39(-0.95%) |
Oct 23, 2020 | 41.04 | 41.22 | 40.88 | 41.20 | 12,311,185 | +0.10(+0.24%) |
Oct 22, 2020 | 41.17 | 41.20 | 40.93 | 41.10 | 12,409,826 | +0.31(+0.76%) |
Oct 21, 2020 | 40.87 | 41.05 | 40.74 | 40.79 | 17,555,662 | +0.37(+0.90%) |
Oct 20, 2020 | 40.34 | 40.58 | 40.29 | 40.43 | 14,584,867 | +0.16(+0.41%) |
Oct 19, 2020 | 40.37 | 40.51 | 40.16 | 40.26 | 15,021,992 | -0.01(-0.02%) |
Oct 16, 2020 | 40.32 | 40.35 | 40.14 | 40.27 | 23,506,954 | +0.60(+1.52%) |
Oct 15, 2020 | 39.52 | 39.73 | 39.45 | 39.67 | 15,817,062 | -0.30(-0.75%) |
Oct 14, 2020 | 40.36 | 40.36 | 39.95 | 39.97 | 13,750,122 | -0.51(-1.26%) |
Oct 13, 2020 | 40.46 | 40.57 | 40.32 | 40.48 | 18,210,386 | -0.05(-0.13%) |
Oct 12, 2020 | 40.41 | 40.57 | 40.30 | 40.54 | 20,845,932 | +1.06(+2.68%) |
Oct 09, 2020 | 39.23 | 39.57 | 39.23 | 39.48 | 14,227,894 | +0.10(+0.25%) |
Oct 08, 2020 | 39.20 | 39.43 | 39.16 | 39.38 | 12,906,172 | +0.19(+0.49%) |
Oct 07, 2020 | 39.16 | 39.28 | 38.99 | 39.19 | 21,774,074 | +0.41(+1.06%) |
Oct 06, 2020 | 38.80 | 39.00 | 38.67 | 38.78 | 27,117,666 | +0.26(+0.66%) |
Oct 05, 2020 | 38.27 | 38.54 | 38.24 | 38.52 | 17,878,662 | +0.15(+0.38%) |
Oct 02, 2020 | 38.24 | 38.79 | 38.21 | 38.37 | 22,291,870 | -0.44(-1.13%) |
Oct 01, 2020 | 38.69 | 38.88 | 38.52 | 38.81 | 21,809,746 | +0.47(+1.21%) |
Sep 30, 2020 | 38.03 | 38.40 | 37.99 | 38.35 | 22,367,092 | +0.76(+2.02%) |
Sep 29, 2020 | 37.44 | 37.68 | 37.42 | 37.59 | 11,388,485 | -0.15(-0.39%) |
Sep 28, 2020 | 37.73 | 37.75 | 37.57 | 37.74 | 18,003,016 | +0.58(+1.55%) |
Sep 25, 2020 | 36.93 | 37.21 | 36.73 | 37.16 | 25,627,384 | -0.37(-1.00%) |
Sep 24, 2020 | 37.40 | 37.72 | 37.34 | 37.53 | 22,042,686 | -0.47(-1.25%) |
Sep 23, 2020 | 38.35 | 38.38 | 37.99 | 38.01 | 19,779,790 | -0.42(-1.09%) |
Sep 22, 2020 | 38.60 | 38.60 | 38.21 | 38.43 | 16,087,828 | -0.30(-0.78%) |
Sep 21, 2020 | 38.42 | 38.76 | 38.18 | 38.73 | 21,684,404 | -0.37(-0.93%) |
Sep 18, 2020 | 39.29 | 39.29 | 39.05 | 39.10 | 20,040,998 | +0.08(+0.21%) |
Sep 17, 2020 | 38.89 | 39.16 | 38.85 | 39.01 | 18,123,460 | -0.33(-0.84%) |
Sep 16, 2020 | 39.48 | 39.59 | 39.34 | 39.34 | 19,258,258 | -0.12(-0.30%) |
Sep 15, 2020 | 39.53 | 39.59 | 39.36 | 39.46 | 10,882,730 | +0.35(+0.89%) |
Sep 14, 2020 | 39.15 | 39.19 | 39.02 | 39.11 | 12,508,509 | +0.26(+0.68%) |
Sep 11, 2020 | 39.02 | 39.10 | 38.70 | 38.85 | 20,478,884 | +0.37(+0.97%) |
Sep 10, 2020 | 39.00 | 39.06 | 38.44 | 38.47 | 28,201,674 | -0.78(-1.98%) |
Sep 09, 2020 | 39.01 | 39.32 | 38.92 | 39.25 | 16,964,678 | +0.26(+0.68%) |
Sep 08, 2020 | 38.79 | 39.19 | 38.77 | 38.99 | 27,042,294 | -0.82(-2.06%) |
Sep 04, 2020 | 39.79 | 39.97 | 39.15 | 39.81 | 32,882,290 | +0.15(+0.37%) |
Sep 03, 2020 | 39.99 | 40.03 | 39.35 | 39.66 | 38,947,092 | -0.83(-2.05%) |
Sep 02, 2020 | 40.64 | 40.68 | 40.14 | 40.49 | 18,000,960 | -0.16(-0.40%) |
Sep 01, 2020 | 40.30 | 40.66 | 40.26 | 40.66 | 18,794,946 | +0.52(+1.30%) |
Aug 31, 2020 | 40.22 | 40.28 | 39.85 | 40.14 | 20,011,552 | -0.94(-2.29%) |
Aug 28, 2020 | 40.85 | 41.10 | 40.77 | 41.08 | 11,975,158 | +0.33(+0.81%) |
Aug 27, 2020 | 40.95 | 40.95 | 40.52 | 40.75 | 19,539,694 | -0.08(-0.20%) |
Aug 26, 2020 | 40.72 | 40.91 | 40.71 | 40.83 | 14,684,796 | -0.07(-0.18%) |
Aug 25, 2020 | 40.53 | 40.93 | 40.46 | 40.90 | 26,326,194 | +0.16(+0.40%) |
Aug 24, 2020 | 40.88 | 40.93 | 40.62 | 40.74 | 17,207,072 | +0.44(+1.09%) |
Aug 21, 2020 | 39.96 | 40.36 | 39.91 | 40.30 | 19,180,232 | +0.36(+0.89%) |
Aug 20, 2020 | 39.48 | 39.95 | 39.38 | 39.94 | 19,414,250 | +0.18(+0.46%) |
Aug 19, 2020 | 40.05 | 40.05 | 39.73 | 39.76 | 26,254,734 | -0.42(-1.05%) |
Aug 18, 2020 | 40.26 | 40.32 | 39.99 | 40.18 | 25,897,460 | +0.16(+0.39%) |
Aug 17, 2020 | 39.77 | 40.06 | 39.74 | 40.03 | 23,413,026 | +0.73(+1.86%) |
Aug 14, 2020 | 39.21 | 39.31 | 39.18 | 39.30 | 14,599,954 | +0.21(+0.54%) |
Aug 13, 2020 | 39.10 | 39.10 | 38.88 | 39.09 | 18,077,936 | -0.07(-0.19%) |
Aug 12, 2020 | 39.05 | 39.26 | 39.00 | 39.16 | 27,677,290 | +0.57(+1.47%) |
Aug 11, 2020 | 38.89 | 38.98 | 38.56 | 38.59 | 23,032,510 | -0.04(-0.09%) |
Aug 10, 2020 | 38.54 | 38.66 | 38.34 | 38.63 | 16,310,425 | +0.27(+0.71%) |
Aug 07, 2020 | 38.42 | 38.54 | 38.12 | 38.36 | 32,823,802 | -0.77(-1.96%) |
Aug 06, 2020 | 39.02 | 39.18 | 38.87 | 39.12 | 19,259,602 | +0.03(+0.07%) |
Aug 05, 2020 | 39.18 | 39.38 | 39.05 | 39.10 | 13,027,465 | +0.00(+0.00%) |
Aug 04, 2020 | 38.92 | 39.11 | 38.86 | 39.10 | 27,278,188 | +0.87(+2.27%) |
Aug 03, 2020 | 38.22 | 38.37 | 38.15 | 38.23 | 20,423,884 | +0.46(+1.21%) |
Jul 31, 2020 | 37.99 | 38.03 | 37.52 | 37.77 | 23,737,398 | -0.37(-0.98%) |
Jul 30, 2020 | 38.07 | 38.21 | 37.78 | 38.15 | 15,878,397 | -0.40(-1.04%) |
Jul 29, 2020 | 38.46 | 38.63 | 38.34 | 38.55 | 15,810,158 | +0.58(+1.51%) |
Jul 28, 2020 | 38.23 | 38.29 | 37.95 | 37.97 | 13,262,666 | -0.34(-0.88%) |
Jul 27, 2020 | 38.17 | 38.40 | 38.04 | 38.31 | 18,977,652 | -0.08(-0.21%) |
Jul 24, 2020 | 38.16 | 38.43 | 38.08 | 38.39 | 22,052,884 | -0.32(-0.83%) |
Jul 23, 2020 | 38.99 | 39.11 | 38.67 | 38.71 | 23,713,996 | -0.29(-0.75%) |
Jul 22, 2020 | 39.21 | 39.27 | 38.81 | 39.00 | 26,817,910 | -0.56(-1.41%) |
Jul 21, 2020 | 39.92 | 39.94 | 39.52 | 39.56 | 22,644,966 | +0.20(+0.51%) |
Jul 20, 2020 | 39.21 | 39.47 | 39.09 | 39.36 | 19,321,826 | +0.50(+1.29%) |
Jul 17, 2020 | 38.90 | 39.00 | 38.72 | 38.86 | 16,150,079 | +0.07(+0.19%) |
Jul 16, 2020 | 38.50 | 38.85 | 38.47 | 38.79 | 24,709,296 | -0.90(-2.28%) |
Jul 15, 2020 | 39.88 | 39.93 | 39.62 | 39.69 | 24,492,762 | -0.21(-0.53%) |
Jul 14, 2020 | 39.51 | 40.06 | 39.46 | 39.90 | 27,598,976 | -0.31(-0.77%) |
Jul 13, 2020 | 40.63 | 40.95 | 40.15 | 40.21 | 24,393,554 | -0.47(-1.14%) |
Jul 10, 2020 | 40.78 | 40.84 | 40.49 | 40.68 | 20,011,536 | -0.61(-1.48%) |
Jul 09, 2020 | 41.82 | 41.94 | 41.06 | 41.29 | 37,081,140 | -0.28(-0.68%) |
Jul 08, 2020 | 41.03 | 41.59 | 40.95 | 41.57 | 33,318,514 | +1.30(+3.22%) |
Jul 07, 2020 | 40.34 | 40.72 | 40.26 | 40.27 | 27,205,840 | -1.18(-2.84%) |
Jul 06, 2020 | 40.66 | 41.48 | 40.64 | 41.45 | 73,778,256 | +3.60(+9.50%) |
Jul 02, 2020 | 37.77 | 38.02 | 37.69 | 37.85 | 31,083,212 | +1.19(+3.24%) |
Jul 01, 2020 | 36.50 | 36.94 | 36.48 | 36.67 | 24,594,558 | +0.42(+1.16%) |
Jun 30, 2020 | 36.38 | 36.45 | 36.06 | 36.25 | 19,558,876 | -0.32(-0.87%) |
Jun 29, 2020 | 36.48 | 36.62 | 36.34 | 36.57 | 14,048,784 | -0.13(-0.35%) |
Jun 26, 2020 | 36.87 | 36.90 | 36.53 | 36.69 | 14,889,761 | -0.35(-0.94%) |
Jun 25, 2020 | 36.76 | 37.11 | 36.74 | 37.04 | 14,849,637 | +0.09(+0.25%) |
Jun 24, 2020 | 37.15 | 37.25 | 36.69 | 36.95 | 19,352,604 | -0.38(-1.03%) |
Jun 23, 2020 | 37.46 | 37.57 | 37.31 | 37.33 | 13,693,845 | +0.25(+0.66%) |
Jun 22, 2020 | 36.69 | 37.09 | 36.65 | 37.09 | 14,828,045 | +0.27(+0.74%) |
Jun 19, 2020 | 37.30 | 37.30 | 36.62 | 36.81 | 28,096,650 | +0.05(+0.15%) |
Jun 18, 2020 | 36.62 | 36.81 | 36.58 | 36.76 | 12,804,428 | +0.13(+0.35%) |
Jun 17, 2020 | 36.59 | 36.79 | 36.53 | 36.63 | 12,696,339 | +0.15(+0.40%) |
Jun 16, 2020 | 37.08 | 37.13 | 36.33 | 36.48 | 28,975,124 | +0.28(+0.78%) |
Jun 15, 2020 | 35.74 | 36.39 | 35.70 | 36.20 | 28,407,408 | -0.33(-0.89%) |
Jun 12, 2020 | 36.64 | 36.66 | 36.07 | 36.53 | 27,495,550 | +0.45(+1.25%) |
Jun 11, 2020 | 36.59 | 36.80 | 36.07 | 36.07 | 35,438,848 | -1.56(-4.14%) |
Jun 10, 2020 | 37.44 | 37.71 | 37.15 | 37.63 | 17,782,986 | +0.44(+1.19%) |
Jun 09, 2020 | 37.01 | 37.31 | 36.88 | 37.19 | 18,808,982 | -0.18(-0.48%) |
Jun 08, 2020 | 37.10 | 37.39 | 37.00 | 37.37 | 18,679,804 | -0.19(-0.51%) |
Jun 05, 2020 | 37.53 | 37.70 | 37.41 | 37.56 | 21,396,030 | +0.82(+2.24%) |
Jun 04, 2020 | 36.78 | 36.99 | 36.62 | 36.74 | 20,971,598 | -0.54(-1.46%) |
Jun 03, 2020 | 37.01 | 37.34 | 36.96 | 37.28 | 25,981,738 | +0.62(+1.70%) |
Jun 02, 2020 | 36.29 | 36.76 | 36.22 | 36.65 | 28,322,802 | +0.64(+1.79%) |
Jun 01, 2020 | 35.61 | 36.04 | 35.52 | 36.01 | 24,914,134 | +0.65(+1.84%) |
May 29, 2020 | 35.06 | 35.40 | 34.69 | 35.36 | 54,273,584 | +0.72(+2.09%) |
May 28, 2020 | 34.85 | 35.09 | 34.58 | 34.63 | 31,169,986 | +0.11(+0.31%) |
May 27, 2020 | 34.69 | 34.71 | 34.23 | 34.53 | 31,368,462 | -0.19(-0.55%) |
May 26, 2020 | 34.98 | 35.09 | 34.58 | 34.72 | 44,636,496 | +0.76(+2.24%) |
May 22, 2020 | 34.13 | 34.15 | 33.81 | 33.96 | 44,326,496 | -0.94(-2.70%) |
May 21, 2020 | 35.15 | 35.30 | 34.82 | 34.90 | 36,649,684 | -0.98(-2.73%) |
May 20, 2020 | 35.91 | 36.07 | 35.65 | 35.88 | 26,172,436 | +0.52(+1.46%) |
May 19, 2020 | 35.58 | 35.75 | 35.35 | 35.36 | 23,822,952 | -0.37(-1.04%) |
May 18, 2020 | 35.31 | 35.80 | 35.30 | 35.73 | 30,610,228 | +1.37(+3.98%) |
May 15, 2020 | 34.27 | 34.47 | 34.23 | 34.36 | 28,095,784 | -0.51(-1.45%) |
May 14, 2020 | 34.42 | 34.95 | 34.33 | 34.87 | 37,155,972 | -0.14(-0.41%) |
May 13, 2020 | 35.38 | 35.42 | 34.75 | 35.01 | 47,110,136 | +0.11(+0.31%) |
May 12, 2020 | 35.23 | 35.44 | 34.91 | 34.91 | 43,144,608 | -0.31(-0.87%) |
May 11, 2020 | 35.20 | 35.34 | 35.11 | 35.21 | 17,859,774 | -0.16(-0.46%) |
May 08, 2020 | 35.14 | 35.46 | 35.11 | 35.38 | 30,704,232 | +0.79(+2.28%) |
May 07, 2020 | 34.70 | 34.76 | 34.50 | 34.59 | 17,701,090 | +0.09(+0.26%) |
May 06, 2020 | 34.79 | 34.84 | 34.46 | 34.50 | 19,183,444 | +0.09(+0.26%) |
May 05, 2020 | 34.41 | 34.56 | 34.34 | 34.41 | 27,952,372 | +0.34(+1.01%) |
May 04, 2020 | 33.81 | 34.07 | 33.70 | 34.06 | 31,042,368 | +0.32(+0.94%) |