Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 30.29 | 30.47 | 30.12 | 30.37 | 4,254,554 | +0.18(+0.58%) |
Mar 30, 2021 | 30.46 | 30.71 | 30.11 | 30.19 | 3,773,842 | -0.46(-1.49%) |
Mar 29, 2021 | 29.92 | 30.79 | 29.92 | 30.65 | 4,019,871 | +0.65(+2.16%) |
Mar 26, 2021 | 30.00 | 30.28 | 29.70 | 30.00 | 3,488,175 | +0.02(+0.06%) |
Mar 25, 2021 | 30.20 | 30.25 | 29.66 | 29.98 | 3,146,441 | -0.07(-0.23%) |
Mar 24, 2021 | 30.06 | 30.61 | 30.03 | 30.05 | 4,464,213 | -0.05(-0.17%) |
Mar 23, 2021 | 30.07 | 30.34 | 29.92 | 30.11 | 4,548,963 | +0.02(+0.06%) |
Mar 22, 2021 | 30.24 | 30.58 | 30.05 | 30.09 | 3,528,660 | -0.43(-1.41%) |
Mar 19, 2021 | 30.34 | 30.98 | 29.90 | 30.52 | 12,633,712 | +0.20(+0.66%) |
Mar 18, 2021 | 30.78 | 31.07 | 30.28 | 30.32 | 4,835,330 | -0.50(-1.62%) |
Mar 17, 2021 | 31.33 | 31.61 | 30.73 | 30.82 | 3,968,723 | -0.32(-1.01%) |
Mar 16, 2021 | 30.76 | 32.29 | 30.72 | 31.13 | 5,433,537 | +0.27(+0.88%) |
Mar 15, 2021 | 30.74 | 30.96 | 30.46 | 30.86 | 3,382,192 | +0.28(+0.92%) |
Mar 12, 2021 | 30.50 | 30.65 | 30.16 | 30.58 | 4,677,629 | +0.25(+0.81%) |
Mar 11, 2021 | 30.09 | 30.43 | 29.88 | 30.33 | 5,557,724 | +0.09(+0.29%) |
Mar 10, 2021 | 30.05 | 30.53 | 29.98 | 30.25 | 4,290,943 | +0.32(+1.08%) |
Mar 09, 2021 | 29.52 | 30.14 | 29.44 | 29.92 | 6,398,010 | +0.71(+2.43%) |
Mar 08, 2021 | 29.31 | 29.40 | 29.05 | 29.21 | 4,630,522 | +0.14(+0.48%) |
Mar 05, 2021 | 29.29 | 29.33 | 28.47 | 29.07 | 6,301,264 | -0.01(-0.03%) |
Mar 04, 2021 | 28.89 | 29.30 | 28.64 | 29.08 | 6,244,550 | +0.28(+0.97%) |
Mar 03, 2021 | 28.73 | 28.85 | 28.25 | 28.80 | 4,892,427 | +0.08(+0.27%) |
Mar 02, 2021 | 29.19 | 29.30 | 28.71 | 28.72 | 3,709,331 | -0.53(-1.80%) |
Mar 01, 2021 | 29.45 | 29.82 | 29.23 | 29.25 | 3,760,681 | +0.24(+0.81%) |
Feb 26, 2021 | 29.34 | 29.60 | 28.97 | 29.01 | 4,832,408 | -0.32(-1.10%) |
Feb 25, 2021 | 29.98 | 30.25 | 29.25 | 29.34 | 5,322,867 | -0.65(-2.16%) |
Feb 24, 2021 | 29.38 | 30.05 | 29.37 | 29.98 | 5,662,032 | +0.63(+2.15%) |
Feb 23, 2021 | 29.84 | 29.96 | 29.35 | 29.35 | 4,786,446 | -0.31(-1.03%) |
Feb 22, 2021 | 29.98 | 30.15 | 29.35 | 29.66 | 3,892,155 | -0.13(-0.44%) |
Feb 19, 2021 | 29.77 | 29.98 | 29.25 | 29.79 | 7,216,686 | -0.19(-0.64%) |
Feb 18, 2021 | 27.66 | 30.98 | 27.66 | 29.98 | 21,502,302 | +2.01(+7.20%) |
Feb 17, 2021 | 27.99 | 28.04 | 27.58 | 27.97 | 6,091,755 | +0.02(+0.06%) |
Feb 16, 2021 | 27.48 | 28.12 | 27.29 | 27.95 | 5,954,545 | +0.60(+2.21%) |
Feb 12, 2021 | 27.16 | 27.49 | 27.14 | 27.35 | 2,849,756 | +0.11(+0.39%) |
Feb 11, 2021 | 27.91 | 27.95 | 27.14 | 27.24 | 5,242,729 | -0.55(-1.98%) |
Feb 10, 2021 | 28.64 | 28.64 | 27.63 | 27.80 | 5,848,707 | -0.68(-2.40%) |
Feb 09, 2021 | 28.16 | 28.48 | 27.95 | 28.48 | 4,180,967 | +0.35(+1.25%) |
Feb 08, 2021 | 28.23 | 28.69 | 27.97 | 28.13 | 6,296,548 | -0.13(-0.46%) |
Feb 05, 2021 | 28.32 | 28.58 | 28.04 | 28.26 | 5,065,090 | +0.04(+0.16%) |
Feb 04, 2021 | 28.07 | 28.43 | 27.80 | 28.22 | 6,164,764 | +0.19(+0.69%) |
Feb 03, 2021 | 27.50 | 28.16 | 27.44 | 28.02 | 6,565,229 | +0.42(+1.54%) |
Feb 02, 2021 | 27.09 | 28.06 | 26.84 | 27.60 | 6,151,861 | +0.63(+2.34%) |
Feb 01, 2021 | 26.56 | 27.03 | 26.14 | 26.97 | 5,631,037 | +0.36(+1.37%) |
Jan 29, 2021 | 26.43 | 26.89 | 26.28 | 26.60 | 8,142,506 | -0.09(-0.32%) |
Jan 28, 2021 | 26.68 | 27.11 | 26.53 | 26.69 | 3,796,385 | +0.00(+0.00%) |
Jan 27, 2021 | 27.29 | 27.47 | 26.59 | 26.69 | 7,148,441 | -0.93(-3.35%) |
Jan 26, 2021 | 27.63 | 27.79 | 27.37 | 27.62 | 5,997,541 | +0.06(+0.22%) |
Jan 25, 2021 | 26.91 | 27.57 | 26.87 | 27.56 | 4,581,849 | +0.51(+1.89%) |
Jan 22, 2021 | 26.88 | 27.18 | 26.64 | 27.05 | 3,347,532 | +0.17(+0.64%) |
Jan 21, 2021 | 26.92 | 27.20 | 26.85 | 26.87 | 3,630,281 | -0.22(-0.83%) |
Jan 20, 2021 | 26.81 | 27.14 | 26.55 | 27.10 | 4,126,051 | +0.19(+0.71%) |
Jan 19, 2021 | 27.59 | 27.63 | 26.82 | 26.91 | 7,039,320 | -0.48(-1.77%) |
Jan 15, 2021 | 26.92 | 27.45 | 26.60 | 27.39 | 4,895,562 | +0.36(+1.34%) |
Jan 14, 2021 | 26.64 | 27.17 | 26.51 | 27.03 | 5,375,776 | +0.40(+1.49%) |
Jan 13, 2021 | 26.47 | 26.75 | 26.39 | 26.63 | 3,693,519 | +0.26(+0.98%) |
Jan 12, 2021 | 26.09 | 26.41 | 25.90 | 26.37 | 5,103,320 | +0.25(+0.96%) |
Jan 11, 2021 | 25.86 | 26.41 | 25.83 | 26.12 | 6,459,209 | +0.25(+0.97%) |
Jan 08, 2021 | 25.65 | 25.95 | 25.54 | 25.87 | 3,708,034 | +0.24(+0.94%) |
Jan 07, 2021 | 26.28 | 26.31 | 25.62 | 25.63 | 5,434,362 | -0.58(-2.21%) |
Jan 06, 2021 | 25.79 | 26.35 | 25.77 | 26.21 | 8,396,537 | +0.40(+1.54%) |
Jan 05, 2021 | 25.51 | 25.86 | 25.30 | 25.81 | 5,182,851 | +0.29(+1.12%) |
Jan 04, 2021 | 26.47 | 26.52 | 25.39 | 25.52 | 6,031,043 | -0.95(-3.59%) |
Dec 31, 2020 | 26.47 | 26.47 | 26.47 | 3,083,818 | +0.43(+1.66%) | |
Dec 30, 2020 | 25.74 | 26.08 | 25.70 | 26.04 | 3,083,818 | +0.35(+1.35%) |
Dec 29, 2020 | 25.68 | 26.02 | 25.53 | 25.70 | 5,633,245 | +0.08(+0.30%) |
Dec 28, 2020 | 25.75 | 26.28 | 25.50 | 25.62 | 4,769,821 | -0.05(-0.20%) |
Dec 24, 2020 | 25.42 | 25.73 | 25.26 | 25.67 | 2,238,278 | +0.34(+1.33%) |
Dec 23, 2020 | 26.10 | 26.19 | 25.33 | 25.33 | 5,572,564 | -0.57(-2.20%) |
Dec 22, 2020 | 25.86 | 26.02 | 25.69 | 25.90 | 4,786,134 | -0.03(-0.13%) |
Dec 21, 2020 | 25.96 | 26.02 | 25.55 | 25.94 | 7,364,562 | -0.30(-1.15%) |
Dec 18, 2020 | 26.33 | 26.67 | 26.05 | 26.24 | 10,417,899 | -0.14(-0.52%) |
Dec 17, 2020 | 26.88 | 27.10 | 26.37 | 26.38 | 4,355,856 | -0.35(-1.33%) |
Dec 16, 2020 | 27.20 | 27.42 | 26.67 | 26.73 | 6,037,342 | -0.42(-1.56%) |
Dec 15, 2020 | 26.32 | 27.17 | 26.18 | 27.16 | 5,261,980 | +0.91(+3.46%) |
Dec 14, 2020 | 26.55 | 26.88 | 26.22 | 26.25 | 4,484,184 | -0.03(-0.10%) |
Dec 11, 2020 | 26.03 | 26.60 | 26.02 | 26.28 | 5,647,436 | +0.14(+0.53%) |
Dec 10, 2020 | 26.55 | 26.66 | 26.01 | 26.14 | 5,758,308 | -0.36(-1.37%) |
Dec 09, 2020 | 26.42 | 26.88 | 26.28 | 26.50 | 11,058,579 | +0.33(+1.26%) |
Dec 08, 2020 | 25.30 | 26.33 | 25.26 | 26.17 | 8,985,625 | +0.68(+2.68%) |
Dec 07, 2020 | 25.01 | 25.58 | 24.91 | 25.49 | 10,138,148 | +0.45(+1.80%) |
Dec 04, 2020 | 24.13 | 25.15 | 24.09 | 25.04 | 9,111,051 | +0.91(+3.76%) |
Dec 03, 2020 | 23.63 | 24.16 | 23.40 | 24.13 | 6,716,039 | +0.50(+2.12%) |
Dec 02, 2020 | 23.44 | 23.65 | 23.22 | 23.63 | 4,714,561 | +0.13(+0.55%) |
Dec 01, 2020 | 22.89 | 23.53 | 22.72 | 23.50 | 10,673,985 | +0.53(+2.30%) |
Nov 30, 2020 | 23.01 | 23.27 | 22.74 | 22.97 | 9,854,750 | -0.14(-0.60%) |
Nov 27, 2020 | 22.99 | 23.23 | 22.91 | 23.11 | 2,760,879 | +0.14(+0.60%) |
Nov 25, 2020 | 23.04 | 23.17 | 22.63 | 22.97 | 8,811,596 | -0.09(-0.38%) |
Nov 24, 2020 | 24.04 | 24.13 | 23.03 | 23.06 | 16,596,239 | -0.91(-3.79%) |
Nov 23, 2020 | 24.26 | 24.34 | 23.94 | 23.97 | 6,737,298 | -0.25(-1.04%) |
Nov 20, 2020 | 24.55 | 24.61 | 23.62 | 24.22 | 26,728,694 | -0.90(-3.58%) |
Nov 19, 2020 | 24.68 | 25.14 | 24.49 | 25.12 | 6,683,403 | +0.42(+1.72%) |
Nov 18, 2020 | 24.96 | 25.20 | 24.58 | 24.69 | 8,743,673 | -0.16(-0.66%) |
Nov 17, 2020 | 24.65 | 25.13 | 24.55 | 24.86 | 8,917,606 | +0.21(+0.84%) |
Nov 16, 2020 | 25.90 | 25.90 | 24.36 | 24.65 | 13,531,291 | -0.87(-3.42%) |
Nov 13, 2020 | 25.61 | 25.73 | 25.33 | 25.52 | 4,503,150 | +0.16(+0.61%) |
Nov 12, 2020 | 25.61 | 25.67 | 24.93 | 25.37 | 10,028,055 | -0.40(-1.54%) |
Nov 11, 2020 | 25.36 | 25.78 | 25.21 | 25.77 | 6,368,628 | +0.42(+1.64%) |
Nov 10, 2020 | 25.70 | 25.83 | 25.18 | 25.35 | 9,847,792 | -0.18(-0.71%) |
Nov 09, 2020 | 25.99 | 26.86 | 25.41 | 25.53 | 9,513,199 | +0.39(+1.55%) |
Nov 06, 2020 | 25.45 | 25.81 | 25.08 | 25.14 | 6,989,663 | -0.28(-1.09%) |
Nov 05, 2020 | 25.23 | 25.93 | 25.19 | 25.42 | 6,735,695 | +0.62(+2.51%) |
Nov 04, 2020 | 25.51 | 25.76 | 24.78 | 24.80 | 7,126,773 | -0.90(-3.52%) |
Nov 03, 2020 | 25.91 | 26.03 | 25.56 | 25.70 | 5,307,131 | +0.16(+0.63%) |
Nov 02, 2020 | 25.64 | 26.24 | 25.36 | 25.54 | 8,486,155 | +0.18(+0.71%) |
Oct 30, 2020 | 26.16 | 26.86 | 25.23 | 25.36 | 23,779,382 | -1.78(-6.57%) |
Oct 29, 2020 | 27.04 | 27.56 | 26.50 | 27.14 | 10,108,315 | +0.04(+0.16%) |
Oct 28, 2020 | 28.16 | 28.21 | 26.92 | 27.10 | 9,108,600 | -1.39(-4.88%) |
Oct 27, 2020 | 28.48 | 28.68 | 28.23 | 28.49 | 6,176,183 | +0.06(+0.21%) |
Oct 26, 2020 | 28.19 | 28.52 | 27.94 | 28.43 | 8,406,238 | +0.02(+0.06%) |
Oct 23, 2020 | 28.29 | 28.46 | 28.01 | 28.41 | 5,170,995 | +0.23(+0.82%) |
Oct 22, 2020 | 27.62 | 28.39 | 27.52 | 28.18 | 7,146,266 | +0.60(+2.17%) |
Oct 21, 2020 | 27.02 | 27.60 | 27.01 | 27.59 | 10,083,657 | +0.43(+1.57%) |
Oct 20, 2020 | 27.52 | 27.66 | 27.12 | 27.16 | 6,651,053 | +0.09(+0.32%) |
Oct 19, 2020 | 27.05 | 27.44 | 26.94 | 27.08 | 8,229,131 | +0.03(+0.13%) |
Oct 16, 2020 | 26.94 | 27.29 | 26.73 | 27.04 | 4,582,924 | +0.15(+0.57%) |
Oct 15, 2020 | 26.66 | 27.04 | 26.58 | 26.89 | 3,308,766 | +0.07(+0.25%) |
Oct 14, 2020 | 26.78 | 27.04 | 25.91 | 26.82 | 5,310,873 | +0.10(+0.38%) |
Oct 13, 2020 | 26.50 | 26.81 | 26.34 | 26.72 | 5,035,806 | +0.04(+0.16%) |
Oct 12, 2020 | 26.56 | 26.90 | 26.52 | 26.67 | 6,401,996 | +0.03(+0.13%) |
Oct 09, 2020 | 26.76 | 26.95 | 26.50 | 26.64 | 5,162,205 | -0.05(-0.19%) |
Oct 08, 2020 | 26.17 | 26.76 | 26.11 | 26.69 | 3,984,893 | +0.61(+2.36%) |
Oct 07, 2020 | 26.09 | 26.25 | 25.91 | 26.08 | 4,582,865 | +0.13(+0.49%) |
Oct 06, 2020 | 25.56 | 26.26 | 25.45 | 25.95 | 6,216,116 | +0.43(+1.67%) |
Oct 05, 2020 | 25.31 | 25.63 | 25.10 | 25.52 | 3,373,371 | +0.33(+1.32%) |
Oct 02, 2020 | 24.38 | 25.39 | 24.23 | 25.19 | 4,699,999 | +0.65(+2.64%) |
Oct 01, 2020 | 24.57 | 24.76 | 24.28 | 24.54 | 3,288,328 | +0.04(+0.17%) |
Sep 30, 2020 | 24.52 | 24.73 | 24.30 | 24.50 | 5,936,530 | +0.09(+0.38%) |
Sep 29, 2020 | 24.34 | 24.52 | 23.99 | 24.40 | 2,965,220 | +0.13(+0.53%) |
Sep 28, 2020 | 24.63 | 24.65 | 24.26 | 24.28 | 3,789,146 | -0.13(-0.52%) |
Sep 25, 2020 | 23.97 | 24.51 | 23.86 | 24.40 | 3,884,574 | +0.38(+1.56%) |
Sep 24, 2020 | 23.62 | 24.23 | 23.53 | 24.03 | 7,346,238 | +0.49(+2.10%) |
Sep 23, 2020 | 24.43 | 24.63 | 23.30 | 23.53 | 10,980,298 | -0.84(-3.46%) |
Sep 22, 2020 | 24.43 | 24.60 | 24.32 | 24.38 | 4,375,051 | -0.05(-0.21%) |
Sep 21, 2020 | 24.48 | 24.75 | 24.23 | 24.43 | 4,529,812 | -0.28(-1.14%) |
Sep 18, 2020 | 25.34 | 25.41 | 24.70 | 24.71 | 7,980,798 | -0.72(-2.82%) |
Sep 17, 2020 | 25.16 | 25.55 | 24.67 | 25.43 | 3,501,921 | +0.03(+0.13%) |
Sep 16, 2020 | 24.90 | 25.62 | 24.87 | 25.39 | 3,382,269 | +0.35(+1.40%) |
Sep 15, 2020 | 25.38 | 25.49 | 24.89 | 25.04 | 4,143,915 | -0.26(-1.05%) |
Sep 14, 2020 | 25.04 | 25.50 | 24.98 | 25.31 | 4,133,328 | +0.28(+1.13%) |
Sep 11, 2020 | 24.76 | 25.06 | 24.74 | 25.03 | 3,088,721 | +0.24(+0.96%) |
Sep 10, 2020 | 24.83 | 25.13 | 24.47 | 24.79 | 5,288,867 | -0.08(-0.31%) |
Sep 09, 2020 | 25.04 | 25.18 | 24.81 | 24.87 | 5,140,018 | +0.01(+0.03%) |
Sep 08, 2020 | 25.10 | 25.34 | 24.81 | 24.86 | 4,914,585 | -0.23(-0.92%) |
Sep 04, 2020 | 25.21 | 25.46 | 24.81 | 25.09 | 7,166,780 | +0.01(+0.03%) |
Sep 03, 2020 | 25.12 | 25.57 | 24.78 | 25.08 | 7,186,661 | +0.21(+0.86%) |
Sep 02, 2020 | 24.17 | 25.00 | 24.09 | 24.87 | 8,601,750 | +0.75(+3.11%) |
Sep 01, 2020 | 24.17 | 24.45 | 23.89 | 24.11 | 6,436,933 | -0.28(-1.15%) |
Aug 31, 2020 | 24.23 | 24.50 | 24.11 | 24.40 | 5,625,073 | +0.24(+0.99%) |
Aug 28, 2020 | 24.08 | 24.28 | 23.88 | 24.16 | 5,160,565 | +0.18(+0.75%) |
Aug 27, 2020 | 23.98 | 24.15 | 23.84 | 23.98 | 4,615,492 | +0.08(+0.32%) |
Aug 26, 2020 | 23.70 | 24.04 | 23.41 | 23.90 | 7,614,521 | +0.06(+0.25%) |
Aug 25, 2020 | 24.23 | 24.28 | 23.81 | 23.84 | 5,750,457 | -0.32(-1.31%) |
Aug 24, 2020 | 24.11 | 24.23 | 23.82 | 24.16 | 5,477,819 | +0.17(+0.71%) |
Aug 21, 2020 | 24.27 | 24.28 | 23.82 | 23.99 | 8,569,221 | -0.21(-0.88%) |
Aug 20, 2020 | 24.28 | 24.53 | 24.07 | 24.20 | 7,828,357 | -0.24(-0.98%) |
Aug 19, 2020 | 24.66 | 24.70 | 24.31 | 24.44 | 6,402,022 | -0.20(-0.83%) |
Aug 18, 2020 | 24.63 | 24.88 | 24.46 | 24.64 | 4,802,915 | -0.05(-0.21%) |
Aug 17, 2020 | 24.93 | 25.10 | 24.61 | 24.69 | 5,687,056 | -0.33(-1.33%) |
Aug 14, 2020 | 25.26 | 25.39 | 24.93 | 25.03 | 4,464,325 | -0.23(-0.91%) |
Aug 13, 2020 | 25.45 | 25.80 | 25.10 | 25.26 | 6,795,189 | -0.23(-0.90%) |
Aug 12, 2020 | 25.51 | 25.78 | 25.30 | 25.49 | 6,526,596 | -0.03(-0.10%) |
Aug 11, 2020 | 25.75 | 25.87 | 25.05 | 25.51 | 13,415,309 | -0.14(-0.53%) |
Aug 10, 2020 | 25.26 | 25.93 | 25.25 | 25.65 | 10,896,896 | +0.53(+2.11%) |
Aug 07, 2020 | 24.70 | 25.30 | 24.68 | 25.12 | 10,953,265 | +0.22(+0.89%) |
Aug 06, 2020 | 24.28 | 25.09 | 24.18 | 24.90 | 7,673,922 | +0.54(+2.21%) |
Aug 05, 2020 | 25.16 | 25.16 | 24.13 | 24.36 | 9,852,643 | -0.59(-2.36%) |
Aug 04, 2020 | 24.63 | 25.18 | 24.46 | 24.95 | 9,802,728 | +0.38(+1.54%) |
Aug 03, 2020 | 24.33 | 24.66 | 23.97 | 24.57 | 9,810,888 | +0.16(+0.66%) |
Jul 31, 2020 | 24.16 | 24.58 | 23.89 | 24.41 | 19,504,418 | +0.11(+0.45%) |
Jul 30, 2020 | 23.92 | 24.66 | 23.78 | 24.30 | 12,809,580 | +0.19(+0.80%) |
Jul 29, 2020 | 24.76 | 25.03 | 23.92 | 24.11 | 15,578,290 | -0.42(-1.72%) |
Jul 28, 2020 | 24.41 | 25.46 | 24.31 | 24.53 | 18,771,542 | -0.12(-0.48%) |
Jul 27, 2020 | 25.04 | 25.56 | 23.78 | 24.65 | 25,595,264 | -0.17(-0.68%) |
Jul 24, 2020 | 23.52 | 25.38 | 23.43 | 24.82 | 45,633,456 | +1.75(+7.59%) |
Jul 23, 2020 | 23.33 | 24.24 | 22.69 | 23.07 | 63,427,072 | +0.26(+1.14%) |
Jul 22, 2020 | 24.42 | 25.00 | 19.24 | 22.80 | 161,404,832 | -6.03(-20.91%) |
Jul 21, 2020 | 35.05 | 35.06 | 28.28 | 28.83 | 48,777,456 | -5.90(-16.99%) |
Jul 20, 2020 | 35.28 | 35.37 | 34.72 | 34.73 | 3,280,575 | -0.74(-2.09%) |
Jul 17, 2020 | 34.92 | 35.65 | 34.81 | 35.47 | 4,003,924 | +0.72(+2.06%) |
Jul 16, 2020 | 34.35 | 34.88 | 34.23 | 34.76 | 3,144,580 | +0.40(+1.15%) |
Jul 15, 2020 | 35.04 | 35.17 | 34.35 | 34.36 | 5,261,332 | -0.08(-0.24%) |
Jul 14, 2020 | 34.36 | 34.83 | 34.18 | 34.45 | 9,198,995 | +0.07(+0.20%) |
Jul 13, 2020 | 34.67 | 34.93 | 34.22 | 34.38 | 3,163,849 | -0.36(-1.04%) |
Jul 10, 2020 | 33.83 | 34.81 | 33.77 | 34.74 | 3,308,153 | +0.91(+2.69%) |
Jul 09, 2020 | 33.99 | 34.03 | 33.42 | 33.83 | 4,492,219 | -0.37(-1.08%) |
Jul 08, 2020 | 33.82 | 34.27 | 33.57 | 34.20 | 5,506,760 | +0.32(+0.94%) |
Jul 07, 2020 | 33.52 | 34.01 | 33.28 | 33.88 | 5,035,987 | +0.06(+0.17%) |
Jul 06, 2020 | 33.75 | 34.32 | 33.48 | 33.82 | 5,017,252 | +0.22(+0.65%) |
Jul 02, 2020 | 33.88 | 33.94 | 33.47 | 33.60 | 3,441,795 | +0.03(+0.10%) |
Jul 01, 2020 | 32.72 | 33.67 | 32.54 | 33.57 | 5,175,977 | +0.93(+2.84%) |
Jun 30, 2020 | 32.00 | 32.77 | 31.86 | 32.65 | 7,113,605 | +0.67(+2.08%) |
Jun 29, 2020 | 31.33 | 31.98 | 31.22 | 31.98 | 3,879,270 | +0.96(+3.09%) |
Jun 26, 2020 | 31.43 | 31.68 | 30.86 | 31.02 | 7,239,376 | -0.57(-1.81%) |
Jun 25, 2020 | 31.66 | 31.70 | 31.14 | 31.59 | 4,407,997 | -0.21(-0.66%) |
Jun 24, 2020 | 32.39 | 32.51 | 31.41 | 31.80 | 5,768,290 | -0.84(-2.58%) |
Jun 23, 2020 | 33.80 | 33.80 | 32.56 | 32.65 | 4,458,543 | -0.77(-2.32%) |
Jun 22, 2020 | 32.89 | 33.45 | 32.43 | 33.42 | 5,460,048 | +0.61(+1.85%) |
Jun 19, 2020 | 34.60 | 34.60 | 32.80 | 32.81 | 10,107,638 | -1.29(-3.78%) |
Jun 18, 2020 | 33.67 | 34.15 | 33.55 | 34.10 | 4,087,735 | +0.22(+0.65%) |
Jun 17, 2020 | 34.21 | 34.24 | 33.51 | 33.88 | 4,544,498 | -0.22(-0.64%) |
Jun 16, 2020 | 35.04 | 35.15 | 33.90 | 34.10 | 6,045,407 | +0.03(+0.10%) |
Jun 15, 2020 | 33.26 | 34.29 | 32.72 | 34.07 | 4,984,470 | +0.03(+0.10%) |
Jun 12, 2020 | 34.83 | 34.91 | 33.47 | 34.03 | 4,674,037 | -0.06(-0.17%) |
Jun 11, 2020 | 35.05 | 35.05 | 33.85 | 34.09 | 4,633,586 | -1.47(-4.14%) |
Jun 10, 2020 | 36.26 | 36.36 | 35.48 | 35.57 | 3,093,939 | -0.54(-1.49%) |
Jun 09, 2020 | 36.73 | 36.73 | 36.01 | 36.10 | 3,425,347 | -0.92(-2.48%) |
Jun 08, 2020 | 36.30 | 37.12 | 36.09 | 37.02 | 3,574,527 | +0.60(+1.64%) |
Jun 05, 2020 | 36.10 | 36.92 | 36.01 | 36.42 | 4,280,832 | +0.77(+2.15%) |
Jun 04, 2020 | 36.38 | 36.45 | 35.32 | 35.66 | 4,046,987 | -0.95(-2.60%) |
Jun 03, 2020 | 36.55 | 36.96 | 36.34 | 36.61 | 3,477,912 | +0.35(+0.98%) |
Jun 02, 2020 | 36.19 | 36.26 | 35.59 | 36.26 | 3,378,670 | +0.26(+0.73%) |
Jun 01, 2020 | 35.47 | 36.16 | 35.27 | 36.00 | 2,883,277 | +0.42(+1.18%) |
May 29, 2020 | 35.81 | 36.08 | 35.41 | 35.57 | 5,534,694 | -0.36(-1.01%) |
May 28, 2020 | 35.40 | 36.05 | 35.15 | 35.94 | 4,346,263 | +1.12(+3.22%) |
May 27, 2020 | 34.71 | 34.83 | 34.14 | 34.82 | 6,062,865 | +0.55(+1.60%) |
May 26, 2020 | 34.88 | 35.04 | 34.21 | 34.27 | 2,789,532 | +0.06(+0.17%) |
May 22, 2020 | 33.95 | 34.29 | 33.86 | 34.21 | 3,329,060 | +0.18(+0.52%) |
May 21, 2020 | 33.76 | 34.29 | 33.70 | 34.03 | 3,501,300 | +0.13(+0.37%) |
May 20, 2020 | 34.25 | 34.38 | 33.79 | 33.91 | 3,578,512 | -0.07(-0.20%) |
May 19, 2020 | 34.45 | 34.61 | 33.95 | 33.98 | 2,943,479 | -0.63(-1.82%) |
May 18, 2020 | 34.03 | 34.75 | 34.00 | 34.61 | 3,566,065 | +1.53(+4.63%) |
May 15, 2020 | 33.31 | 33.62 | 32.52 | 33.07 | 8,847,718 | -0.56(-1.68%) |
May 14, 2020 | 32.54 | 33.78 | 32.11 | 33.64 | 4,935,736 | +0.77(+2.33%) |
May 13, 2020 | 33.19 | 33.29 | 32.59 | 32.87 | 4,481,438 | -0.46(-1.39%) |
May 12, 2020 | 34.13 | 34.35 | 33.30 | 33.34 | 4,686,713 | -0.69(-2.03%) |
May 11, 2020 | 33.98 | 34.27 | 33.39 | 34.03 | 3,447,078 | -0.15(-0.44%) |
May 08, 2020 | 34.29 | 34.44 | 33.78 | 34.18 | 3,100,027 | +0.33(+0.97%) |
May 07, 2020 | 34.08 | 34.29 | 33.68 | 33.85 | 3,897,640 | +0.18(+0.52%) |
May 06, 2020 | 34.83 | 34.99 | 33.61 | 33.67 | 4,704,292 | -1.09(-3.12%) |
May 05, 2020 | 34.58 | 35.25 | 34.56 | 34.76 | 3,364,393 | +0.41(+1.19%) |
May 04, 2020 | 34.05 | 34.46 | 33.62 | 34.35 | 3,945,143 | +0.29(+0.86%) |
May 01, 2020 | 34.09 | 34.09 | 33.54 | 34.06 | 3,973,631 | -0.36(-1.04%) |
Apr 30, 2020 | 35.03 | 35.21 | 33.87 | 34.42 | 3,725,277 | -0.90(-2.55%) |
Apr 29, 2020 | 36.13 | 36.56 | 35.24 | 35.32 | 3,781,674 | -0.24(-0.68%) |
Apr 28, 2020 | 36.70 | 36.88 | 35.40 | 35.56 | 5,027,191 | -0.73(-2.00%) |
Apr 27, 2020 | 35.53 | 36.59 | 35.39 | 36.28 | 5,345,606 | +0.99(+2.81%) |
Apr 24, 2020 | 33.35 | 36.11 | 32.81 | 35.29 | 6,855,195 | -0.59(-1.65%) |
Apr 23, 2020 | 37.07 | 37.23 | 35.68 | 35.88 | 3,826,029 | -0.99(-2.69%) |
Apr 22, 2020 | 36.75 | 37.15 | 36.00 | 36.88 | 2,956,155 | +0.85(+2.36%) |
Apr 21, 2020 | 36.50 | 36.64 | 35.55 | 36.03 | 4,552,177 | -1.08(-2.90%) |
Apr 20, 2020 | 38.21 | 38.21 | 36.96 | 37.10 | 3,401,920 | -1.43(-3.72%) |
Apr 17, 2020 | 38.14 | 38.66 | 37.36 | 38.54 | 2,939,962 | +1.13(+3.01%) |
Apr 16, 2020 | 36.68 | 37.49 | 36.18 | 37.41 | 3,301,004 | +0.76(+2.07%) |
Apr 15, 2020 | 36.96 | 37.23 | 36.38 | 36.65 | 2,942,912 | -1.27(-3.34%) |
Apr 14, 2020 | 37.41 | 38.17 | 37.19 | 37.92 | 4,211,518 | +1.28(+3.51%) |
Apr 13, 2020 | 36.78 | 37.11 | 35.91 | 36.63 | 3,604,835 | -0.68(-1.83%) |
Apr 09, 2020 | 36.50 | 37.79 | 36.50 | 37.32 | 6,877,978 | +1.27(+3.52%) |
Apr 08, 2020 | 33.96 | 36.35 | 33.69 | 36.05 | 4,406,560 | +2.30(+6.82%) |
Apr 07, 2020 | 35.38 | 35.66 | 33.68 | 33.75 | 7,407,878 | -0.74(-2.15%) |
Apr 06, 2020 | 32.83 | 34.94 | 32.83 | 34.49 | 6,185,071 | +2.84(+8.99%) |
Apr 03, 2020 | 33.01 | 33.58 | 31.32 | 31.65 | 4,131,080 | -1.71(-5.12%) |
Apr 02, 2020 | 31.88 | 33.79 | 31.88 | 33.36 | 5,784,168 | +0.95(+2.93%) |