Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.54 | 50.81 | 49.12 | 49.24 | 3,410,917 | -1.82(-3.57%) |
Apr 29, 2021 | 50.14 | 51.52 | 49.60 | 51.06 | 3,287,492 | -0.70(-1.35%) |
Apr 28, 2021 | 50.87 | 51.94 | 50.79 | 51.76 | 3,520,142 | +0.73(+1.43%) |
Apr 27, 2021 | 51.28 | 51.28 | 50.47 | 51.03 | 1,334,646 | -0.02(-0.04%) |
Apr 26, 2021 | 51.40 | 51.82 | 51.03 | 51.05 | 2,066,880 | -0.39(-0.76%) |
Apr 23, 2021 | 51.33 | 51.71 | 50.90 | 51.44 | 1,879,611 | +0.38(+0.74%) |
Apr 22, 2021 | 50.78 | 51.94 | 50.41 | 51.06 | 2,684,165 | +0.29(+0.57%) |
Apr 21, 2021 | 49.95 | 50.95 | 49.64 | 50.77 | 2,146,559 | +0.61(+1.21%) |
Apr 20, 2021 | 50.68 | 50.72 | 49.31 | 50.17 | 3,019,447 | -0.57(-1.12%) |
Apr 19, 2021 | 49.91 | 50.78 | 49.84 | 50.73 | 2,353,007 | +0.67(+1.33%) |
Apr 16, 2021 | 49.64 | 50.21 | 49.35 | 50.07 | 2,732,265 | +0.90(+1.82%) |
Apr 15, 2021 | 49.35 | 49.57 | 48.85 | 49.17 | 2,181,631 | -0.06(-0.12%) |
Apr 14, 2021 | 49.19 | 49.94 | 49.15 | 49.23 | 1,996,681 | +0.17(+0.35%) |
Apr 13, 2021 | 49.70 | 49.75 | 48.46 | 49.06 | 2,759,522 | -0.92(-1.83%) |
Apr 12, 2021 | 51.26 | 51.31 | 49.75 | 49.98 | 2,930,390 | -0.43(-0.85%) |
Apr 09, 2021 | 50.39 | 50.55 | 49.56 | 50.40 | 1,300,806 | +0.26(+0.52%) |
Apr 08, 2021 | 49.88 | 50.23 | 49.16 | 50.15 | 1,521,025 | +0.18(+0.36%) |
Apr 07, 2021 | 49.91 | 50.18 | 49.35 | 49.97 | 1,499,344 | -0.09(-0.18%) |
Apr 06, 2021 | 50.19 | 50.59 | 49.74 | 50.06 | 1,253,360 | +0.14(+0.28%) |
Apr 05, 2021 | 49.85 | 50.39 | 49.69 | 49.92 | 1,846,241 | +0.48(+0.97%) |
Apr 01, 2021 | 49.24 | 49.55 | 48.76 | 49.44 | 1,863,656 | +0.40(+0.81%) |
Mar 31, 2021 | 49.93 | 50.74 | 49.00 | 49.04 | 2,112,405 | -0.83(-1.66%) |
Mar 30, 2021 | 49.58 | 50.21 | 49.25 | 49.87 | 2,076,187 | +0.45(+0.91%) |
Mar 29, 2021 | 49.42 | 49.80 | 49.20 | 49.42 | 1,153,291 | -0.12(-0.24%) |
Mar 26, 2021 | 49.09 | 49.79 | 48.62 | 49.54 | 974,375 | +0.98(+2.01%) |
Mar 25, 2021 | 47.72 | 48.82 | 46.78 | 48.56 | 1,636,258 | +0.39(+0.81%) |
Mar 24, 2021 | 47.38 | 48.78 | 47.38 | 48.17 | 1,794,441 | +1.20(+2.55%) |
Mar 23, 2021 | 48.07 | 48.55 | 46.78 | 46.98 | 1,580,388 | -1.66(-3.42%) |
Mar 22, 2021 | 49.23 | 49.23 | 47.85 | 48.64 | 1,886,961 | -0.64(-1.29%) |
Mar 19, 2021 | 49.46 | 49.82 | 48.34 | 49.28 | 6,292,199 | -0.29(-0.58%) |
Mar 18, 2021 | 49.61 | 50.72 | 49.29 | 49.57 | 2,031,767 | -0.04(-0.08%) |
Mar 17, 2021 | 48.92 | 49.85 | 48.39 | 49.61 | 1,290,754 | +0.84(+1.72%) |
Mar 16, 2021 | 50.14 | 50.34 | 48.77 | 48.77 | 1,403,586 | -1.81(-3.59%) |
Mar 15, 2021 | 49.36 | 50.61 | 49.01 | 50.58 | 2,013,996 | +1.16(+2.34%) |
Mar 12, 2021 | 48.96 | 49.54 | 48.69 | 49.43 | 2,132,387 | +0.58(+1.18%) |
Mar 11, 2021 | 48.85 | 49.78 | 48.56 | 48.85 | 1,409,315 | +0.05(+0.10%) |
Mar 10, 2021 | 48.42 | 49.27 | 47.74 | 48.80 | 1,459,062 | +0.88(+1.83%) |
Mar 09, 2021 | 50.35 | 50.37 | 47.91 | 47.92 | 2,224,043 | -2.45(-4.87%) |
Mar 08, 2021 | 49.65 | 51.43 | 49.32 | 50.37 | 6,415,523 | +1.06(+2.14%) |
Mar 05, 2021 | 47.45 | 49.51 | 46.65 | 49.32 | 3,632,083 | +2.42(+5.16%) |
Mar 04, 2021 | 46.48 | 47.57 | 45.84 | 46.90 | 3,453,288 | +0.25(+0.53%) |
Mar 03, 2021 | 46.55 | 47.34 | 46.44 | 46.65 | 2,823,045 | +0.01(+0.02%) |
Mar 02, 2021 | 47.11 | 47.34 | 46.59 | 46.64 | 1,553,961 | -0.66(-1.39%) |
Mar 01, 2021 | 46.88 | 47.80 | 46.83 | 47.30 | 1,985,237 | +1.12(+2.42%) |
Feb 26, 2021 | 46.21 | 46.77 | 45.56 | 46.18 | 2,389,378 | -0.01(-0.02%) |
Feb 25, 2021 | 47.84 | 48.75 | 46.04 | 46.19 | 3,546,303 | -1.74(-3.64%) |
Feb 24, 2021 | 45.68 | 48.09 | 45.30 | 47.93 | 4,081,179 | +2.51(+5.53%) |
Feb 23, 2021 | 44.60 | 46.83 | 43.81 | 45.42 | 4,578,538 | +1.80(+4.14%) |
Feb 22, 2021 | 43.34 | 44.66 | 43.18 | 43.62 | 3,422,606 | -0.12(-0.27%) |
Feb 19, 2021 | 42.90 | 44.16 | 42.90 | 43.74 | 1,615,597 | +1.12(+2.62%) |
Feb 18, 2021 | 42.55 | 42.86 | 41.85 | 42.62 | 1,254,514 | -0.22(-0.51%) |
Feb 17, 2021 | 43.29 | 43.43 | 42.68 | 42.84 | 1,005,050 | -0.58(-1.33%) |
Feb 16, 2021 | 44.10 | 44.35 | 43.15 | 43.42 | 1,343,224 | -0.35(-0.80%) |
Feb 12, 2021 | 43.74 | 44.22 | 43.26 | 43.77 | 1,689,051 | -0.11(-0.25%) |
Feb 11, 2021 | 44.29 | 45.11 | 43.35 | 43.88 | 1,749,731 | -0.43(-0.97%) |
Feb 10, 2021 | 44.06 | 44.49 | 43.65 | 44.31 | 1,539,344 | +0.39(+0.89%) |
Feb 09, 2021 | 43.63 | 44.38 | 43.53 | 43.92 | 1,343,840 | +0.02(+0.05%) |
Feb 08, 2021 | 43.69 | 44.05 | 43.54 | 43.90 | 1,279,827 | +0.27(+0.62%) |
Feb 05, 2021 | 43.40 | 43.96 | 43.04 | 43.63 | 1,362,018 | +0.79(+1.84%) |
Feb 04, 2021 | 43.63 | 43.89 | 42.70 | 42.84 | 4,603,662 | -0.57(-1.31%) |
Feb 03, 2021 | 42.97 | 43.59 | 42.69 | 43.41 | 1,260,259 | +0.18(+0.41%) |
Feb 02, 2021 | 42.98 | 43.52 | 42.47 | 43.23 | 1,261,569 | +0.78(+1.83%) |
Feb 01, 2021 | 42.24 | 42.56 | 41.54 | 42.45 | 3,129,739 | +0.76(+1.82%) |
Jan 29, 2021 | 42.07 | 42.50 | 41.26 | 41.70 | 3,176,203 | -0.80(-1.88%) |
Jan 28, 2021 | 41.42 | 42.84 | 41.07 | 42.49 | 2,182,173 | +1.82(+4.48%) |
Jan 27, 2021 | 42.41 | 42.45 | 40.50 | 40.67 | 2,186,011 | -2.77(-6.38%) |
Jan 26, 2021 | 44.74 | 45.09 | 43.43 | 43.44 | 1,490,792 | -0.92(-2.07%) |
Jan 25, 2021 | 44.84 | 45.06 | 44.01 | 44.36 | 1,832,490 | -0.72(-1.59%) |
Jan 22, 2021 | 45.27 | 45.56 | 44.85 | 45.07 | 1,324,187 | -0.53(-1.16%) |
Jan 21, 2021 | 45.77 | 46.07 | 45.55 | 45.60 | 1,106,075 | -0.23(-0.50%) |
Jan 20, 2021 | 46.29 | 46.55 | 45.67 | 45.83 | 1,371,785 | -0.30(-0.65%) |
Jan 19, 2021 | 46.20 | 46.43 | 45.77 | 46.13 | 1,648,634 | +0.38(+0.83%) |
Jan 15, 2021 | 47.01 | 47.14 | 45.38 | 45.75 | 4,593,815 | -0.43(-0.93%) |
Jan 14, 2021 | 46.23 | 46.62 | 45.77 | 46.18 | 1,805,358 | +0.26(+0.56%) |
Jan 13, 2021 | 46.71 | 47.01 | 45.92 | 45.92 | 1,582,598 | -0.98(-2.08%) |
Jan 12, 2021 | 46.83 | 47.61 | 46.38 | 46.90 | 1,249,568 | +0.57(+1.23%) |
Jan 11, 2021 | 45.75 | 46.52 | 45.43 | 46.33 | 742,330 | +0.09(+0.19%) |
Jan 08, 2021 | 46.97 | 47.30 | 45.67 | 46.24 | 1,664,667 | -0.62(-1.32%) |
Jan 07, 2021 | 46.85 | 47.25 | 46.42 | 46.86 | 994,194 | +0.34(+0.73%) |
Jan 06, 2021 | 45.70 | 47.48 | 45.63 | 46.52 | 1,975,167 | +1.47(+3.27%) |
Jan 05, 2021 | 44.22 | 45.26 | 44.22 | 45.04 | 1,803,718 | +0.89(+2.01%) |
Jan 04, 2021 | 45.52 | 45.60 | 43.69 | 44.16 | 2,239,883 | -1.25(-2.74%) |
Dec 31, 2020 | 45.40 | 45.40 | 45.40 | 1,444,808 | +0.32(+0.71%) | |
Dec 30, 2020 | 44.35 | 45.22 | 44.35 | 45.08 | 1,444,808 | +0.76(+1.71%) |
Dec 29, 2020 | 45.03 | 45.27 | 44.00 | 44.33 | 1,013,831 | -0.62(-1.37%) |
Dec 28, 2020 | 46.13 | 46.66 | 44.89 | 44.94 | 1,109,893 | -0.93(-2.02%) |
Dec 24, 2020 | 45.62 | 45.88 | 45.03 | 45.87 | 611,819 | +0.27(+0.59%) |
Dec 23, 2020 | 45.62 | 45.83 | 45.17 | 45.60 | 862,576 | +0.20(+0.44%) |
Dec 22, 2020 | 45.65 | 45.82 | 45.34 | 45.40 | 1,528,727 | -0.10(-0.22%) |
Dec 21, 2020 | 44.13 | 45.54 | 43.86 | 45.50 | 1,584,751 | +0.44(+0.97%) |
Dec 18, 2020 | 45.38 | 45.73 | 44.74 | 45.06 | 5,257,113 | -0.22(-0.48%) |
Dec 17, 2020 | 44.41 | 45.42 | 43.81 | 45.28 | 2,320,191 | +1.12(+2.53%) |
Dec 16, 2020 | 44.67 | 44.70 | 43.68 | 44.17 | 1,531,784 | -0.44(-0.98%) |
Dec 15, 2020 | 44.35 | 44.77 | 43.71 | 44.60 | 1,722,594 | +0.90(+2.05%) |
Dec 14, 2020 | 45.09 | 45.30 | 43.60 | 43.71 | 2,277,707 | -0.46(-1.04%) |
Dec 11, 2020 | 44.15 | 44.48 | 43.93 | 44.17 | 2,640,648 | -0.47(-1.05%) |
Dec 10, 2020 | 44.56 | 44.77 | 44.28 | 44.63 | 2,215,845 | -0.20(-0.44%) |
Dec 09, 2020 | 44.64 | 44.92 | 44.52 | 44.83 | 2,169,437 | +0.45(+1.01%) |
Dec 08, 2020 | 43.88 | 44.43 | 43.86 | 44.39 | 2,156,235 | +0.21(+0.47%) |
Dec 07, 2020 | 44.94 | 45.09 | 44.02 | 44.18 | 1,999,650 | -0.86(-1.90%) |
Dec 04, 2020 | 44.64 | 45.29 | 44.64 | 45.03 | 1,584,188 | +0.73(+1.64%) |
Dec 03, 2020 | 44.06 | 44.82 | 43.86 | 44.31 | 1,726,570 | +0.13(+0.29%) |
Dec 02, 2020 | 44.29 | 44.74 | 43.87 | 44.18 | 1,766,628 | -0.47(-1.05%) |
Dec 01, 2020 | 44.87 | 45.48 | 44.60 | 44.64 | 2,919,463 | +0.53(+1.20%) |
Nov 30, 2020 | 44.43 | 44.73 | 43.88 | 44.12 | 2,526,078 | -0.53(-1.18%) |
Nov 27, 2020 | 45.03 | 45.03 | 44.48 | 44.64 | 596,968 | -0.01(-0.02%) |
Nov 25, 2020 | 45.17 | 45.17 | 44.58 | 44.65 | 1,009,898 | -0.66(-1.45%) |
Nov 24, 2020 | 45.13 | 45.42 | 44.78 | 45.31 | 2,083,561 | +0.99(+2.23%) |
Nov 23, 2020 | 44.63 | 44.92 | 44.31 | 44.33 | 1,784,212 | +0.22(+0.50%) |
Nov 20, 2020 | 44.12 | 44.30 | 43.76 | 44.11 | 1,438,383 | +0.06(+0.14%) |
Nov 19, 2020 | 43.56 | 44.16 | 43.28 | 44.05 | 1,531,136 | +0.29(+0.66%) |
Nov 18, 2020 | 44.81 | 44.83 | 43.74 | 43.76 | 1,463,762 | -0.73(-1.64%) |
Nov 17, 2020 | 44.41 | 44.81 | 43.60 | 44.49 | 1,731,160 | -0.35(-0.78%) |
Nov 16, 2020 | 43.46 | 44.84 | 43.08 | 44.83 | 3,268,820 | +2.22(+5.21%) |
Nov 13, 2020 | 42.83 | 43.62 | 42.37 | 42.61 | 2,832,814 | +0.26(+0.61%) |
Nov 12, 2020 | 42.00 | 42.72 | 41.87 | 42.35 | 1,615,302 | -0.11(-0.26%) |
Nov 11, 2020 | 43.00 | 43.02 | 42.05 | 42.46 | 1,445,606 | -0.14(-0.33%) |
Nov 10, 2020 | 42.35 | 43.70 | 42.32 | 42.60 | 3,279,763 | -0.03(-0.07%) |
Nov 09, 2020 | 42.95 | 45.37 | 41.86 | 42.63 | 5,002,242 | +2.52(+6.29%) |
Nov 06, 2020 | 39.53 | 40.32 | 39.51 | 40.11 | 1,905,601 | +0.45(+1.13%) |
Nov 05, 2020 | 38.44 | 40.07 | 38.03 | 39.66 | 2,441,101 | +1.72(+4.54%) |
Nov 04, 2020 | 38.56 | 38.59 | 36.87 | 37.94 | 3,723,849 | -0.68(-1.75%) |
Nov 03, 2020 | 36.19 | 38.85 | 35.92 | 38.62 | 3,734,943 | +2.76(+7.70%) |
Nov 02, 2020 | 35.44 | 36.00 | 35.24 | 35.86 | 2,152,919 | +1.04(+2.98%) |
Oct 30, 2020 | 34.83 | 35.16 | 34.25 | 34.82 | 2,377,537 | -0.14(-0.40%) |
Oct 29, 2020 | 34.94 | 35.34 | 34.57 | 34.96 | 1,871,829 | -0.16(-0.45%) |
Oct 28, 2020 | 35.23 | 35.78 | 35.03 | 35.12 | 1,924,709 | -0.86(-2.38%) |
Oct 27, 2020 | 36.37 | 36.67 | 35.82 | 35.97 | 1,888,568 | -0.46(-1.26%) |
Oct 26, 2020 | 37.62 | 37.62 | 35.90 | 36.43 | 2,398,609 | -1.70(-4.47%) |
Oct 23, 2020 | 38.05 | 38.25 | 37.33 | 38.14 | 1,833,652 | +0.34(+0.90%) |
Oct 22, 2020 | 37.04 | 37.91 | 36.94 | 37.80 | 1,397,294 | +0.67(+1.80%) |
Oct 21, 2020 | 37.15 | 37.78 | 37.12 | 37.13 | 1,654,653 | +0.02(+0.05%) |
Oct 20, 2020 | 36.81 | 37.66 | 36.81 | 37.11 | 1,943,984 | +0.64(+1.75%) |
Oct 19, 2020 | 37.03 | 37.33 | 36.39 | 36.47 | 2,091,602 | -0.62(-1.67%) |
Oct 16, 2020 | 37.33 | 37.85 | 37.08 | 37.09 | 1,617,403 | +0.15(+0.40%) |
Oct 15, 2020 | 36.43 | 37.02 | 36.18 | 36.94 | 2,645,570 | -0.30(-0.80%) |
Oct 14, 2020 | 37.44 | 37.97 | 37.17 | 37.24 | 2,641,008 | -0.16(-0.43%) |
Oct 13, 2020 | 36.96 | 37.51 | 36.93 | 37.40 | 2,606,613 | +0.32(+0.86%) |
Oct 12, 2020 | 37.17 | 37.28 | 36.78 | 37.08 | 2,041,836 | +0.08(+0.22%) |
Oct 09, 2020 | 37.45 | 37.65 | 36.97 | 37.00 | 1,921,456 | -0.10(-0.27%) |
Oct 08, 2020 | 36.77 | 37.18 | 36.36 | 37.10 | 2,173,345 | +0.57(+1.55%) |
Oct 07, 2020 | 36.79 | 37.02 | 36.31 | 36.53 | 4,229,469 | +0.21(+0.58%) |
Oct 06, 2020 | 36.88 | 37.30 | 36.25 | 36.32 | 2,288,963 | -0.46(-1.25%) |
Oct 05, 2020 | 36.46 | 36.98 | 36.32 | 36.78 | 2,255,392 | +0.83(+2.30%) |
Oct 02, 2020 | 34.87 | 36.45 | 34.74 | 35.95 | 1,927,277 | +0.51(+1.43%) |
Oct 01, 2020 | 35.77 | 35.97 | 35.01 | 35.45 | 1,425,741 | -0.03(-0.08%) |
Sep 30, 2020 | 35.79 | 36.30 | 35.09 | 35.48 | 2,076,555 | -0.27(-0.75%) |
Sep 29, 2020 | 36.05 | 36.42 | 35.55 | 35.75 | 1,475,076 | -0.18(-0.50%) |
Sep 28, 2020 | 35.91 | 36.64 | 35.76 | 35.93 | 2,414,477 | +0.68(+1.92%) |
Sep 25, 2020 | 34.92 | 35.49 | 34.72 | 35.25 | 1,793,413 | +0.00(+0.00%) |
Sep 24, 2020 | 35.07 | 35.85 | 34.08 | 35.25 | 2,032,285 | +0.34(+0.97%) |
Sep 23, 2020 | 35.11 | 35.66 | 34.89 | 34.91 | 2,104,494 | -0.07(-0.20%) |
Sep 22, 2020 | 34.41 | 35.08 | 34.36 | 34.98 | 2,766,605 | +0.44(+1.27%) |
Sep 21, 2020 | 35.02 | 35.32 | 33.90 | 34.54 | 2,544,806 | -1.24(-3.45%) |
Sep 18, 2020 | 36.93 | 37.21 | 35.70 | 35.78 | 8,449,272 | -1.29(-3.47%) |
Sep 17, 2020 | 36.37 | 37.50 | 35.97 | 37.06 | 3,162,607 | +0.26(+0.70%) |
Sep 16, 2020 | 36.43 | 37.26 | 36.33 | 36.80 | 2,980,903 | +0.60(+1.65%) |
Sep 15, 2020 | 36.24 | 36.47 | 35.87 | 36.20 | 1,999,883 | +0.01(+0.03%) |
Sep 14, 2020 | 35.89 | 36.26 | 35.70 | 36.19 | 1,954,586 | +0.34(+0.95%) |
Sep 11, 2020 | 35.11 | 35.98 | 34.91 | 35.86 | 2,240,763 | +0.95(+2.71%) |
Sep 10, 2020 | 35.30 | 35.64 | 34.84 | 34.91 | 2,179,783 | -0.39(-1.10%) |
Sep 09, 2020 | 34.74 | 35.55 | 34.54 | 35.30 | 2,035,098 | +0.95(+2.76%) |
Sep 08, 2020 | 34.95 | 34.99 | 33.93 | 34.35 | 3,066,280 | -0.84(-2.38%) |
Sep 04, 2020 | 35.77 | 36.07 | 35.07 | 35.19 | 2,206,745 | -0.08(-0.23%) |
Sep 03, 2020 | 35.97 | 36.21 | 34.91 | 35.27 | 2,037,620 | -0.71(-1.97%) |
Sep 02, 2020 | 36.13 | 36.23 | 35.56 | 35.97 | 2,322,770 | -0.11(-0.30%) |
Sep 01, 2020 | 34.80 | 36.10 | 34.48 | 36.08 | 1,902,023 | +1.15(+3.28%) |
Aug 31, 2020 | 35.72 | 35.72 | 34.94 | 34.94 | 1,786,073 | -0.70(-1.96%) |
Aug 28, 2020 | 35.27 | 35.72 | 35.08 | 35.64 | 2,429,416 | +0.47(+1.33%) |
Aug 27, 2020 | 35.27 | 35.39 | 34.96 | 35.17 | 1,426,536 | +0.13(+0.37%) |
Aug 26, 2020 | 35.05 | 35.27 | 34.77 | 35.04 | 1,206,949 | -0.08(-0.23%) |
Aug 25, 2020 | 35.44 | 35.52 | 34.82 | 35.12 | 1,307,814 | -0.20(-0.56%) |
Aug 24, 2020 | 34.82 | 35.33 | 34.59 | 35.32 | 1,309,062 | +0.73(+2.10%) |
Aug 21, 2020 | 34.48 | 34.80 | 34.31 | 34.59 | 1,369,344 | +0.08(+0.23%) |
Aug 20, 2020 | 33.88 | 34.58 | 33.71 | 34.51 | 1,653,322 | +0.20(+0.58%) |
Aug 19, 2020 | 34.56 | 34.86 | 34.18 | 34.31 | 1,367,728 | -0.19(-0.55%) |
Aug 18, 2020 | 34.61 | 34.89 | 34.48 | 34.50 | 1,924,595 | -0.19(-0.55%) |
Aug 17, 2020 | 35.33 | 35.42 | 34.56 | 34.69 | 1,601,084 | -0.59(-1.67%) |
Aug 14, 2020 | 34.73 | 35.48 | 34.40 | 35.28 | 1,578,067 | +0.28(+0.80%) |
Aug 13, 2020 | 35.25 | 35.34 | 34.92 | 35.00 | 1,715,990 | -0.49(-1.38%) |
Aug 12, 2020 | 35.95 | 36.06 | 35.26 | 35.49 | 1,984,203 | -0.25(-0.70%) |
Aug 11, 2020 | 35.24 | 36.11 | 35.24 | 35.74 | 3,638,650 | +0.83(+2.37%) |
Aug 10, 2020 | 33.84 | 34.92 | 33.69 | 34.91 | 3,489,589 | +1.13(+3.33%) |
Aug 07, 2020 | 32.83 | 33.80 | 32.65 | 33.78 | 2,926,338 | +0.86(+2.60%) |
Aug 06, 2020 | 32.73 | 33.07 | 32.43 | 32.93 | 1,854,186 | +0.14(+0.43%) |
Aug 05, 2020 | 32.83 | 33.48 | 32.67 | 32.79 | 2,371,085 | +0.25(+0.77%) |
Aug 04, 2020 | 32.83 | 33.39 | 31.98 | 32.54 | 5,191,474 | +0.02(+0.06%) |
Aug 03, 2020 | 31.73 | 32.55 | 31.54 | 32.52 | 2,982,322 | +1.04(+3.29%) |
Jul 31, 2020 | 31.55 | 31.97 | 30.90 | 31.48 | 2,667,541 | -0.22(-0.69%) |
Jul 30, 2020 | 31.56 | 31.80 | 31.13 | 31.70 | 1,936,687 | -0.35(-1.09%) |
Jul 29, 2020 | 31.52 | 32.05 | 31.29 | 32.05 | 1,964,614 | +0.81(+2.58%) |
Jul 28, 2020 | 31.77 | 31.86 | 31.07 | 31.24 | 3,085,530 | -0.47(-1.48%) |
Jul 27, 2020 | 31.67 | 31.84 | 31.31 | 31.71 | 1,868,659 | +0.22(+0.70%) |
Jul 24, 2020 | 31.57 | 31.68 | 31.17 | 31.49 | 2,436,039 | -0.03(-0.09%) |
Jul 23, 2020 | 31.69 | 32.00 | 31.30 | 31.52 | 2,117,165 | -0.27(-0.85%) |
Jul 22, 2020 | 31.61 | 32.04 | 31.40 | 31.79 | 2,462,219 | +0.25(+0.79%) |
Jul 21, 2020 | 31.39 | 31.89 | 31.29 | 31.54 | 3,154,590 | +0.35(+1.12%) |
Jul 20, 2020 | 30.50 | 31.27 | 30.30 | 31.19 | 3,149,503 | +0.65(+2.12%) |
Jul 17, 2020 | 30.70 | 31.03 | 30.30 | 30.54 | 2,915,701 | -0.03(-0.10%) |
Jul 16, 2020 | 30.78 | 31.21 | 30.34 | 30.57 | 2,686,075 | -0.28(-0.90%) |
Jul 15, 2020 | 30.07 | 30.94 | 30.07 | 30.85 | 3,474,205 | +1.23(+4.14%) |
Jul 14, 2020 | 28.58 | 29.66 | 28.33 | 29.63 | 3,056,029 | +1.10(+3.84%) |
Jul 13, 2020 | 28.45 | 29.21 | 28.30 | 28.53 | 3,667,693 | +0.32(+1.13%) |
Jul 10, 2020 | 27.72 | 28.31 | 27.68 | 28.21 | 3,606,896 | +0.45(+1.62%) |
Jul 09, 2020 | 27.90 | 28.01 | 27.07 | 27.76 | 2,915,044 | -0.26(-0.92%) |
Jul 08, 2020 | 27.98 | 28.31 | 27.62 | 28.02 | 2,639,518 | +0.02(+0.07%) |
Jul 07, 2020 | 29.01 | 29.04 | 27.97 | 28.00 | 2,388,932 | -1.21(-4.13%) |
Jul 06, 2020 | 28.82 | 29.30 | 28.52 | 29.21 | 2,807,367 | +0.85(+2.99%) |
Jul 02, 2020 | 28.51 | 29.12 | 28.25 | 28.36 | 3,874,723 | +0.42(+1.50%) |
Jul 01, 2020 | 28.08 | 28.55 | 27.81 | 27.94 | 3,298,488 | -0.08(-0.28%) |
Jun 30, 2020 | 27.81 | 28.27 | 27.45 | 28.02 | 3,396,177 | +0.01(+0.04%) |
Jun 29, 2020 | 27.39 | 28.20 | 27.18 | 28.01 | 3,734,610 | +0.88(+3.23%) |
Jun 26, 2020 | 27.41 | 27.67 | 26.99 | 27.14 | 9,690,773 | -0.34(-1.23%) |
Jun 25, 2020 | 27.27 | 27.58 | 26.72 | 27.47 | 6,631,210 | +0.07(+0.25%) |
Jun 24, 2020 | 28.59 | 28.59 | 26.63 | 27.40 | 10,748,784 | -1.47(-5.11%) |
Jun 23, 2020 | 29.41 | 29.54 | 28.76 | 28.88 | 4,888,213 | -0.19(-0.65%) |
Jun 22, 2020 | 28.51 | 29.35 | 28.33 | 29.07 | 4,140,347 | +0.36(+1.25%) |
Jun 19, 2020 | 29.73 | 29.75 | 28.69 | 28.71 | 6,969,847 | -0.57(-1.94%) |
Jun 18, 2020 | 29.31 | 30.16 | 29.22 | 29.28 | 5,184,129 | -0.17(-0.58%) |
Jun 17, 2020 | 30.39 | 30.85 | 29.38 | 29.45 | 11,729,592 | -1.81(-5.80%) |
Jun 16, 2020 | 32.53 | 32.96 | 31.01 | 31.26 | 4,592,113 | +0.35(+1.13%) |
Jun 15, 2020 | 29.94 | 31.11 | 29.49 | 30.91 | 4,280,375 | -0.20(-0.64%) |
Jun 12, 2020 | 31.86 | 32.05 | 30.41 | 31.11 | 3,092,614 | +0.47(+1.53%) |
Jun 11, 2020 | 31.15 | 31.42 | 30.55 | 30.64 | 5,566,907 | -2.02(-6.19%) |
Jun 10, 2020 | 32.82 | 33.16 | 32.45 | 32.67 | 3,289,299 | -0.31(-0.94%) |
Jun 09, 2020 | 34.19 | 34.37 | 32.90 | 32.98 | 3,345,310 | -1.93(-5.54%) |
Jun 08, 2020 | 34.73 | 34.98 | 33.30 | 34.91 | 6,212,482 | +1.78(+5.39%) |
Jun 05, 2020 | 31.97 | 33.85 | 31.89 | 33.12 | 6,303,638 | +2.55(+8.34%) |
Jun 04, 2020 | 30.52 | 31.17 | 30.32 | 30.57 | 3,257,427 | -0.11(-0.36%) |
Jun 03, 2020 | 29.23 | 30.75 | 29.02 | 30.68 | 3,030,654 | +1.93(+6.72%) |
Jun 02, 2020 | 28.94 | 29.25 | 28.49 | 28.75 | 2,436,276 | +0.09(+0.31%) |
Jun 01, 2020 | 28.09 | 28.78 | 27.62 | 28.66 | 2,926,874 | +0.56(+1.99%) |
May 29, 2020 | 28.46 | 28.58 | 27.65 | 28.10 | 5,738,380 | -0.55(-1.91%) |
May 28, 2020 | 27.90 | 29.27 | 27.83 | 28.65 | 6,723,439 | -1.25(-4.17%) |
May 27, 2020 | 30.90 | 31.58 | 29.80 | 29.90 | 3,448,265 | -0.41(-1.35%) |
May 26, 2020 | 29.40 | 30.74 | 29.19 | 30.30 | 3,945,485 | +1.86(+6.55%) |
May 22, 2020 | 29.36 | 29.36 | 28.33 | 28.44 | 2,320,037 | -0.87(-2.96%) |
May 21, 2020 | 28.85 | 29.31 | 28.55 | 29.31 | 2,225,902 | +0.39(+1.34%) |
May 20, 2020 | 28.77 | 29.56 | 28.59 | 28.92 | 2,776,173 | +0.54(+1.90%) |
May 19, 2020 | 28.42 | 29.02 | 27.98 | 28.38 | 4,337,012 | -0.22(-0.77%) |
May 18, 2020 | 27.22 | 28.86 | 27.22 | 28.60 | 2,454,356 | +2.27(+8.63%) |
May 15, 2020 | 26.35 | 26.79 | 26.13 | 26.33 | 3,039,731 | -0.29(-1.09%) |
May 14, 2020 | 25.33 | 27.05 | 24.72 | 26.62 | 3,235,106 | +0.79(+3.05%) |
May 13, 2020 | 26.94 | 26.97 | 25.28 | 25.83 | 4,969,408 | -1.53(-5.61%) |
May 12, 2020 | 27.41 | 29.30 | 27.31 | 27.36 | 5,620,542 | -1.62(-5.60%) |
May 11, 2020 | 28.79 | 29.23 | 28.05 | 28.99 | 2,887,588 | -0.08(-0.27%) |
May 08, 2020 | 28.11 | 29.09 | 27.85 | 29.07 | 1,876,400 | +1.48(+5.38%) |
May 07, 2020 | 27.64 | 28.17 | 27.48 | 27.58 | 1,711,668 | +0.40(+1.47%) |
May 06, 2020 | 27.64 | 27.69 | 27.00 | 27.19 | 1,520,907 | -0.31(-1.12%) |
May 05, 2020 | 27.41 | 28.28 | 27.41 | 27.49 | 2,081,213 | +0.22(+0.80%) |
May 04, 2020 | 27.65 | 27.66 | 26.69 | 27.28 | 1,769,651 | -0.76(-2.70%) |