Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.23 | 34.12 | 32.13 | 32.18 | 18,429,124 | -0.82(-2.49%) |
Jan 28, 2021 | 35.14 | 36.78 | 32.42 | 33.00 | 30,592,120 | -3.14(-8.70%) |
Jan 27, 2021 | 34.70 | 40.10 | 34.53 | 36.14 | 42,928,376 | +1.57(+4.53%) |
Jan 26, 2021 | 32.19 | 34.67 | 32.10 | 34.58 | 26,762,546 | +2.33(+7.23%) |
Jan 25, 2021 | 31.25 | 34.54 | 31.11 | 32.24 | 34,912,320 | +0.94(+3.01%) |
Jan 22, 2021 | 31.14 | 31.45 | 30.56 | 31.30 | 10,140,586 | +0.33(+1.05%) |
Jan 21, 2021 | 30.79 | 31.20 | 30.68 | 30.97 | 9,198,962 | +0.13(+0.42%) |
Jan 20, 2021 | 30.72 | 30.94 | 30.34 | 30.84 | 11,661,949 | -0.51(-1.64%) |
Jan 19, 2021 | 31.43 | 31.46 | 30.83 | 31.36 | 10,338,429 | -0.07(-0.24%) |
Jan 15, 2021 | 30.92 | 31.92 | 30.65 | 31.43 | 15,784,859 | +0.52(+1.69%) |
Jan 14, 2021 | 29.91 | 31.19 | 29.77 | 30.91 | 22,136,054 | +1.07(+3.59%) |
Jan 13, 2021 | 29.45 | 29.96 | 29.32 | 29.84 | 9,296,898 | +0.44(+1.49%) |
Jan 12, 2021 | 29.86 | 30.17 | 29.38 | 29.40 | 11,328,708 | -0.22(-0.76%) |
Jan 11, 2021 | 29.46 | 29.87 | 29.46 | 29.62 | 9,480,282 | +0.12(+0.41%) |
Jan 08, 2021 | 29.73 | 29.77 | 29.31 | 29.50 | 9,837,379 | -0.18(-0.60%) |
Jan 07, 2021 | 29.61 | 30.23 | 29.57 | 29.68 | 10,159,871 | -0.36(-1.21%) |
Jan 06, 2021 | 29.88 | 30.50 | 29.85 | 30.04 | 12,726,215 | +0.29(+0.97%) |
Jan 05, 2021 | 29.86 | 30.11 | 29.59 | 29.75 | 9,648,591 | -0.21(-0.72%) |
Jan 04, 2021 | 29.63 | 30.09 | 29.57 | 29.97 | 12,111,140 | +0.35(+1.16%) |
Dec 31, 2020 | 29.62 | 29.62 | 29.62 | 7,196,204 | +0.20(+0.67%) | |
Dec 30, 2020 | 29.41 | 29.62 | 29.38 | 29.43 | 7,196,204 | +0.08(+0.29%) |
Dec 29, 2020 | 29.22 | 29.50 | 29.20 | 29.34 | 6,930,357 | +0.07(+0.22%) |
Dec 28, 2020 | 29.47 | 29.55 | 29.15 | 29.28 | 7,530,958 | -0.13(-0.44%) |
Dec 24, 2020 | 29.18 | 29.49 | 29.15 | 29.41 | 3,129,524 | +0.13(+0.45%) |
Dec 23, 2020 | 28.80 | 29.47 | 28.80 | 29.28 | 10,193,375 | +0.47(+1.62%) |
Dec 22, 2020 | 28.68 | 28.84 | 28.58 | 28.81 | 14,983,128 | +0.08(+0.29%) |
Dec 21, 2020 | 28.59 | 28.73 | 28.31 | 28.73 | 13,153,834 | -0.07(-0.23%) |
Dec 18, 2020 | 28.88 | 28.99 | 28.64 | 28.79 | 14,308,389 | -0.12(-0.42%) |
Dec 17, 2020 | 28.93 | 28.99 | 28.76 | 28.91 | 11,929,189 | +0.03(+0.10%) |
Dec 16, 2020 | 29.07 | 29.21 | 28.75 | 28.89 | 13,567,267 | -0.21(-0.71%) |
Dec 15, 2020 | 29.27 | 29.31 | 29.00 | 29.09 | 9,692,779 | -0.10(-0.35%) |
Dec 14, 2020 | 29.21 | 29.46 | 29.15 | 29.19 | 11,035,517 | -0.04(-0.13%) |
Dec 11, 2020 | 29.15 | 29.42 | 29.04 | 29.23 | 11,369,173 | +0.12(+0.42%) |
Dec 10, 2020 | 29.05 | 29.21 | 28.87 | 29.11 | 9,684,628 | +0.00(+0.00%) |
Dec 09, 2020 | 29.23 | 29.45 | 28.91 | 29.11 | 13,897,271 | -0.08(-0.29%) |
Dec 08, 2020 | 28.81 | 29.20 | 28.80 | 29.19 | 13,297,817 | +0.33(+1.13%) |
Dec 07, 2020 | 28.53 | 29.09 | 28.47 | 28.87 | 19,826,804 | +0.35(+1.21%) |
Dec 04, 2020 | 28.75 | 28.83 | 28.38 | 28.52 | 19,481,234 | -0.28(-0.97%) |
Dec 03, 2020 | 28.81 | 29.10 | 28.31 | 28.80 | 35,594,780 | -1.32(-4.37%) |
Dec 02, 2020 | 30.69 | 30.89 | 29.91 | 30.12 | 19,687,616 | -0.67(-2.18%) |
Dec 01, 2020 | 30.61 | 31.11 | 30.46 | 30.79 | 11,595,223 | +0.01(+0.03%) |
Nov 30, 2020 | 30.50 | 30.94 | 30.35 | 30.78 | 36,565,076 | +0.53(+1.76%) |
Nov 27, 2020 | 30.32 | 30.59 | 30.21 | 30.25 | 5,645,667 | +0.10(+0.34%) |
Nov 25, 2020 | 30.39 | 30.49 | 29.99 | 30.14 | 9,297,976 | -0.35(-1.13%) |
Nov 24, 2020 | 30.95 | 31.04 | 30.45 | 30.49 | 12,108,146 | -0.32(-1.03%) |
Nov 23, 2020 | 30.14 | 31.00 | 30.11 | 30.81 | 13,569,377 | +0.55(+1.82%) |
Nov 20, 2020 | 30.56 | 30.83 | 30.17 | 30.26 | 8,355,977 | -0.30(-0.98%) |
Nov 19, 2020 | 30.02 | 30.74 | 30.02 | 30.56 | 9,769,679 | +0.67(+2.25%) |
Nov 18, 2020 | 29.94 | 30.28 | 29.82 | 29.88 | 7,747,977 | +0.13(+0.44%) |
Nov 17, 2020 | 29.98 | 30.10 | 29.42 | 29.75 | 11,987,370 | -0.37(-1.24%) |
Nov 16, 2020 | 29.79 | 30.46 | 29.48 | 30.13 | 11,219,822 | +0.15(+0.50%) |
Nov 13, 2020 | 29.87 | 30.04 | 29.68 | 29.98 | 7,099,621 | +0.10(+0.34%) |
Nov 12, 2020 | 30.05 | 30.05 | 29.45 | 29.87 | 9,662,472 | +0.11(+0.38%) |
Nov 11, 2020 | 29.68 | 30.12 | 29.38 | 29.76 | 9,984,189 | +0.16(+0.53%) |
Nov 10, 2020 | 28.75 | 29.63 | 28.68 | 29.60 | 11,030,124 | +0.84(+2.93%) |
Nov 09, 2020 | 29.64 | 29.74 | 28.26 | 28.76 | 22,264,904 | -2.00(-6.51%) |
Nov 06, 2020 | 30.39 | 30.93 | 30.32 | 30.76 | 8,058,192 | +0.42(+1.38%) |
Nov 05, 2020 | 29.94 | 30.49 | 29.73 | 30.35 | 7,805,248 | +0.58(+1.96%) |
Nov 04, 2020 | 30.26 | 30.37 | 29.71 | 29.76 | 10,018,490 | -0.60(-1.99%) |
Nov 03, 2020 | 29.75 | 30.45 | 29.75 | 30.37 | 6,932,507 | +0.63(+2.12%) |
Nov 02, 2020 | 30.13 | 30.17 | 29.44 | 29.73 | 8,061,722 | -0.14(-0.47%) |
Oct 30, 2020 | 29.82 | 30.17 | 29.73 | 29.87 | 9,108,905 | -0.05(-0.16%) |
Oct 29, 2020 | 29.77 | 30.24 | 29.33 | 29.92 | 7,885,793 | +0.09(+0.31%) |
Oct 28, 2020 | 29.86 | 30.37 | 29.71 | 29.83 | 12,588,516 | -0.17(-0.56%) |
Oct 27, 2020 | 30.29 | 30.71 | 29.94 | 29.99 | 9,405,116 | -0.76(-2.47%) |
Oct 26, 2020 | 30.33 | 30.75 | 30.30 | 30.75 | 8,377,022 | +0.37(+1.22%) |
Oct 23, 2020 | 30.05 | 30.45 | 29.97 | 30.38 | 6,662,346 | +0.11(+0.37%) |
Oct 22, 2020 | 30.65 | 30.78 | 29.74 | 30.27 | 10,664,017 | -0.64(-2.07%) |
Oct 21, 2020 | 30.89 | 31.16 | 30.84 | 30.91 | 5,060,811 | +0.00(+0.00%) |
Oct 20, 2020 | 31.57 | 31.57 | 30.88 | 30.91 | 7,430,547 | -0.51(-1.62%) |
Oct 19, 2020 | 31.60 | 31.86 | 31.27 | 31.42 | 6,998,965 | -0.18(-0.56%) |
Oct 16, 2020 | 31.62 | 31.84 | 31.49 | 31.60 | 5,341,112 | +0.08(+0.26%) |
Oct 15, 2020 | 31.22 | 31.60 | 31.20 | 31.52 | 6,036,043 | +0.13(+0.41%) |
Oct 14, 2020 | 31.92 | 32.13 | 30.75 | 31.39 | 13,029,895 | -0.89(-2.76%) |
Oct 13, 2020 | 32.00 | 32.36 | 31.98 | 32.28 | 5,159,216 | +0.16(+0.49%) |
Oct 12, 2020 | 32.06 | 32.41 | 31.99 | 32.12 | 5,956,830 | +0.17(+0.52%) |
Oct 09, 2020 | 32.00 | 32.24 | 31.88 | 31.95 | 6,888,015 | +0.15(+0.47%) |
Oct 08, 2020 | 31.74 | 32.17 | 31.67 | 31.80 | 4,799,317 | +0.24(+0.76%) |
Oct 07, 2020 | 31.59 | 31.93 | 31.53 | 31.56 | 6,592,376 | +0.07(+0.24%) |
Oct 06, 2020 | 32.10 | 32.43 | 31.38 | 31.49 | 8,257,079 | -0.54(-1.68%) |
Oct 05, 2020 | 31.63 | 32.06 | 31.63 | 32.03 | 5,687,175 | +0.43(+1.35%) |
Oct 02, 2020 | 31.30 | 31.84 | 31.26 | 31.60 | 6,148,904 | +0.05(+0.15%) |
Oct 01, 2020 | 31.49 | 31.75 | 31.09 | 31.55 | 9,335,494 | +0.10(+0.32%) |
Sep 30, 2020 | 31.26 | 32.03 | 31.01 | 31.45 | 13,823,081 | +0.13(+0.41%) |
Sep 29, 2020 | 31.01 | 31.52 | 30.88 | 31.32 | 7,114,203 | +0.06(+0.21%) |
Sep 28, 2020 | 31.07 | 31.28 | 30.91 | 31.26 | 5,457,523 | +0.16(+0.51%) |
Sep 25, 2020 | 31.11 | 31.33 | 30.72 | 31.10 | 5,456,588 | +0.09(+0.30%) |
Sep 24, 2020 | 30.81 | 31.23 | 30.47 | 31.01 | 6,297,186 | +0.14(+0.45%) |
Sep 23, 2020 | 31.39 | 31.61 | 30.77 | 30.87 | 6,663,149 | -0.43(-1.36%) |
Sep 22, 2020 | 30.98 | 31.50 | 30.89 | 31.29 | 7,235,874 | +0.26(+0.84%) |
Sep 21, 2020 | 30.53 | 31.07 | 30.45 | 31.03 | 9,284,219 | +0.23(+0.75%) |
Sep 18, 2020 | 30.11 | 30.98 | 30.06 | 30.80 | 19,849,676 | +0.65(+2.15%) |
Sep 17, 2020 | 29.74 | 30.55 | 29.68 | 30.15 | 11,445,233 | +0.45(+1.53%) |
Sep 16, 2020 | 30.37 | 30.59 | 29.59 | 29.70 | 23,628,652 | -0.65(-2.14%) |
Sep 15, 2020 | 30.43 | 30.81 | 30.09 | 30.35 | 13,846,254 | -0.11(-0.37%) |
Sep 14, 2020 | 31.24 | 31.39 | 30.38 | 30.46 | 18,044,210 | -1.42(-4.45%) |
Sep 11, 2020 | 32.46 | 32.57 | 31.35 | 31.88 | 23,319,776 | -0.34(-1.07%) |
Sep 10, 2020 | 32.65 | 32.81 | 32.17 | 32.22 | 12,431,316 | -0.41(-1.25%) |
Sep 09, 2020 | 32.32 | 32.92 | 32.20 | 32.63 | 11,177,854 | +0.52(+1.62%) |
Sep 08, 2020 | 33.05 | 33.15 | 32.09 | 32.11 | 9,966,744 | -0.79(-2.40%) |
Sep 04, 2020 | 33.42 | 33.57 | 32.40 | 32.90 | 8,177,442 | -0.45(-1.34%) |
Sep 03, 2020 | 33.68 | 34.52 | 33.19 | 33.34 | 10,046,187 | -0.60(-1.78%) |
Sep 02, 2020 | 32.88 | 33.96 | 32.88 | 33.95 | 11,639,631 | +1.11(+3.39%) |
Sep 01, 2020 | 32.92 | 33.09 | 32.39 | 32.83 | 9,115,731 | -0.26(-0.78%) |
Aug 31, 2020 | 32.78 | 33.10 | 32.55 | 33.09 | 8,758,126 | +0.35(+1.08%) |
Aug 28, 2020 | 33.58 | 33.58 | 32.46 | 32.74 | 7,577,851 | -0.80(-2.38%) |
Aug 27, 2020 | 33.78 | 34.05 | 33.53 | 33.54 | 6,699,159 | -0.19(-0.58%) |
Aug 26, 2020 | 33.37 | 33.79 | 33.06 | 33.73 | 5,102,601 | +0.27(+0.80%) |
Aug 25, 2020 | 33.47 | 33.54 | 33.15 | 33.46 | 4,249,860 | +0.02(+0.06%) |
Aug 24, 2020 | 33.40 | 33.46 | 33.08 | 33.44 | 4,934,022 | +0.14(+0.42%) |
Aug 21, 2020 | 33.31 | 33.61 | 33.13 | 33.31 | 5,332,378 | -0.01(-0.03%) |
Aug 20, 2020 | 33.56 | 33.76 | 33.18 | 33.31 | 4,598,385 | -0.28(-0.83%) |
Aug 19, 2020 | 33.69 | 34.20 | 33.50 | 33.59 | 5,447,633 | -0.02(-0.06%) |
Aug 18, 2020 | 33.34 | 34.03 | 33.10 | 33.61 | 8,381,872 | +0.22(+0.67%) |
Aug 17, 2020 | 33.11 | 33.56 | 32.75 | 33.39 | 7,127,364 | +0.57(+1.72%) |
Aug 14, 2020 | 32.10 | 33.42 | 32.03 | 32.82 | 11,314,269 | +0.74(+2.31%) |
Aug 13, 2020 | 32.02 | 32.22 | 31.74 | 32.08 | 6,692,466 | +0.15(+0.46%) |
Aug 12, 2020 | 31.72 | 32.10 | 31.57 | 31.93 | 5,625,004 | +0.32(+1.02%) |
Aug 11, 2020 | 32.24 | 32.26 | 31.51 | 31.61 | 7,918,695 | -0.71(-2.20%) |
Aug 10, 2020 | 32.55 | 32.62 | 32.25 | 32.32 | 5,257,075 | -0.19(-0.60%) |
Aug 07, 2020 | 32.29 | 32.55 | 32.26 | 32.51 | 4,822,887 | +0.19(+0.60%) |
Aug 06, 2020 | 32.48 | 32.71 | 32.27 | 32.32 | 4,965,226 | -0.06(-0.17%) |
Aug 05, 2020 | 32.44 | 32.62 | 32.20 | 32.38 | 7,771,228 | -0.28(-0.85%) |
Aug 04, 2020 | 32.51 | 32.73 | 32.24 | 32.65 | 5,801,721 | +0.27(+0.83%) |
Aug 03, 2020 | 32.20 | 32.45 | 31.80 | 32.38 | 6,172,701 | +0.29(+0.89%) |
Jul 31, 2020 | 31.81 | 32.11 | 31.72 | 32.10 | 7,901,003 | +0.35(+1.10%) |
Jul 30, 2020 | 32.16 | 32.23 | 31.67 | 31.75 | 6,240,034 | -0.65(-1.99%) |
Jul 29, 2020 | 32.45 | 32.45 | 32.03 | 32.39 | 6,023,286 | -0.11(-0.34%) |
Jul 28, 2020 | 32.18 | 32.68 | 32.12 | 32.50 | 6,198,900 | +0.43(+1.35%) |
Jul 27, 2020 | 32.02 | 32.24 | 31.65 | 32.07 | 5,689,858 | +0.05(+0.14%) |
Jul 24, 2020 | 32.29 | 32.63 | 31.89 | 32.02 | 5,456,502 | -0.39(-1.20%) |
Jul 23, 2020 | 32.51 | 32.65 | 32.27 | 32.41 | 5,998,455 | -0.03(-0.09%) |
Jul 22, 2020 | 32.20 | 32.44 | 31.91 | 32.44 | 7,007,013 | +0.34(+1.06%) |
Jul 21, 2020 | 31.70 | 32.83 | 31.67 | 32.10 | 12,876,842 | +0.59(+1.87%) |
Jul 20, 2020 | 31.19 | 31.52 | 31.02 | 31.51 | 8,739,287 | +0.28(+0.89%) |
Jul 17, 2020 | 31.23 | 31.54 | 31.17 | 31.23 | 6,685,797 | +0.11(+0.36%) |
Jul 16, 2020 | 31.28 | 31.66 | 31.04 | 31.12 | 7,588,726 | -0.04(-0.12%) |
Jul 15, 2020 | 31.08 | 31.38 | 30.74 | 31.16 | 9,317,338 | -0.43(-1.37%) |
Jul 14, 2020 | 30.75 | 31.60 | 30.73 | 31.59 | 10,692,633 | +0.89(+2.88%) |
Jul 13, 2020 | 30.85 | 31.00 | 30.41 | 30.71 | 8,826,236 | -0.15(-0.48%) |
Jul 10, 2020 | 30.23 | 31.21 | 30.21 | 30.85 | 11,395,640 | +0.63(+2.08%) |
Jul 09, 2020 | 29.88 | 30.52 | 29.86 | 30.23 | 7,796,222 | +0.31(+1.05%) |
Jul 08, 2020 | 31.03 | 31.14 | 29.82 | 29.91 | 10,515,465 | -1.16(-3.74%) |
Jul 07, 2020 | 31.05 | 31.47 | 30.87 | 31.07 | 12,526,915 | -0.05(-0.15%) |
Jul 06, 2020 | 31.02 | 31.20 | 30.92 | 31.12 | 7,667,886 | +0.21(+0.69%) |
Jul 02, 2020 | 30.97 | 31.35 | 30.80 | 30.91 | 9,335,145 | -0.06(-0.21%) |
Jul 01, 2020 | 31.24 | 31.50 | 30.71 | 30.97 | 9,885,892 | -0.26(-0.83%) |
Jun 30, 2020 | 31.70 | 31.77 | 31.19 | 31.23 | 15,876,068 | -0.26(-0.82%) |
Jun 29, 2020 | 30.33 | 31.57 | 30.32 | 31.49 | 13,230,529 | +1.34(+4.44%) |
Jun 26, 2020 | 30.36 | 30.65 | 30.03 | 30.15 | 15,686,685 | -0.09(-0.30%) |
Jun 25, 2020 | 30.22 | 30.84 | 30.11 | 30.24 | 15,990,561 | -0.04(-0.12%) |
Jun 24, 2020 | 29.63 | 30.47 | 29.32 | 30.28 | 16,320,930 | +0.66(+2.24%) |
Jun 23, 2020 | 29.76 | 29.85 | 29.30 | 29.62 | 13,757,023 | +0.03(+0.09%) |
Jun 22, 2020 | 29.48 | 30.13 | 29.43 | 29.59 | 15,594,621 | -0.16(-0.53%) |
Jun 19, 2020 | 29.52 | 29.80 | 28.81 | 29.75 | 31,409,246 | +0.40(+1.35%) |
Jun 18, 2020 | 29.84 | 29.99 | 28.28 | 29.35 | 49,104,540 | -0.92(-3.05%) |
Jun 17, 2020 | 30.46 | 30.62 | 29.69 | 30.27 | 17,346,974 | +0.26(+0.86%) |
Jun 16, 2020 | 29.81 | 30.14 | 29.64 | 30.01 | 10,052,029 | +0.42(+1.40%) |
Jun 15, 2020 | 29.88 | 30.13 | 29.08 | 29.60 | 11,933,423 | -0.17(-0.56%) |
Jun 12, 2020 | 30.35 | 30.55 | 29.36 | 29.76 | 10,479,467 | -0.41(-1.35%) |
Jun 11, 2020 | 30.09 | 31.15 | 29.99 | 30.17 | 13,489,691 | +0.12(+0.40%) |
Jun 10, 2020 | 30.53 | 30.77 | 29.88 | 30.05 | 8,530,843 | -0.32(-1.06%) |
Jun 09, 2020 | 30.69 | 30.77 | 29.91 | 30.37 | 8,134,993 | -0.08(-0.27%) |
Jun 08, 2020 | 29.68 | 30.46 | 29.60 | 30.46 | 10,253,435 | +0.49(+1.63%) |
Jun 05, 2020 | 30.49 | 30.62 | 29.89 | 29.97 | 12,327,745 | -0.58(-1.90%) |
Jun 04, 2020 | 30.06 | 30.57 | 30.05 | 30.55 | 9,509,417 | +0.40(+1.32%) |
Jun 03, 2020 | 30.46 | 30.76 | 29.94 | 30.15 | 7,130,431 | -0.30(-0.97%) |
Jun 02, 2020 | 29.88 | 30.45 | 29.81 | 30.45 | 7,327,038 | +0.47(+1.57%) |
Jun 01, 2020 | 30.18 | 30.65 | 29.92 | 29.98 | 7,514,885 | -0.12(-0.40%) |
May 29, 2020 | 29.68 | 30.18 | 29.17 | 30.10 | 17,932,842 | +0.52(+1.75%) |
May 28, 2020 | 30.75 | 31.19 | 29.53 | 29.58 | 14,445,425 | -1.13(-3.67%) |
May 27, 2020 | 29.04 | 30.71 | 28.87 | 30.71 | 16,252,279 | +1.76(+6.09%) |
May 26, 2020 | 29.59 | 29.88 | 28.88 | 28.94 | 10,661,872 | -0.92(-3.09%) |
May 22, 2020 | 29.74 | 30.06 | 29.59 | 29.87 | 6,648,730 | +0.23(+0.78%) |
May 21, 2020 | 29.80 | 29.99 | 29.38 | 29.64 | 7,690,580 | -0.17(-0.56%) |
May 20, 2020 | 29.54 | 29.88 | 29.16 | 29.80 | 8,493,638 | +0.50(+1.70%) |
May 19, 2020 | 29.89 | 29.99 | 29.28 | 29.30 | 7,999,060 | -0.46(-1.55%) |
May 18, 2020 | 29.92 | 30.01 | 29.06 | 29.76 | 13,899,078 | -0.23(-0.77%) |
May 15, 2020 | 30.18 | 30.40 | 29.76 | 30.00 | 16,334,498 | -0.25(-0.82%) |
May 14, 2020 | 31.26 | 31.58 | 29.87 | 30.24 | 12,027,937 | -1.07(-3.42%) |
May 13, 2020 | 30.86 | 31.68 | 30.86 | 31.31 | 9,664,575 | +0.51(+1.64%) |
May 12, 2020 | 31.07 | 31.43 | 30.76 | 30.81 | 7,152,963 | -0.17(-0.53%) |
May 11, 2020 | 30.72 | 31.25 | 30.63 | 30.97 | 9,546,739 | +0.36(+1.17%) |
May 08, 2020 | 30.03 | 30.78 | 29.89 | 30.62 | 8,621,457 | +0.61(+2.02%) |
May 07, 2020 | 30.21 | 30.48 | 29.83 | 30.01 | 6,820,700 | -0.09(-0.30%) |
May 06, 2020 | 30.30 | 30.56 | 30.04 | 30.10 | 8,035,944 | -0.03(-0.09%) |
May 05, 2020 | 29.91 | 30.28 | 29.58 | 30.13 | 7,916,417 | +0.26(+0.86%) |
May 04, 2020 | 29.92 | 30.07 | 29.23 | 29.87 | 10,464,909 | +0.52(+1.78%) |
May 01, 2020 | 28.87 | 29.50 | 28.68 | 29.35 | 8,425,119 | +0.32(+1.11%) |
Apr 30, 2020 | 29.11 | 29.43 | 28.72 | 29.03 | 13,383,373 | +0.08(+0.29%) |
Apr 29, 2020 | 29.29 | 29.56 | 28.56 | 28.95 | 15,262,569 | -0.77(-2.60%) |
Apr 28, 2020 | 30.37 | 30.69 | 29.62 | 29.72 | 14,923,766 | -0.84(-2.76%) |
Apr 27, 2020 | 30.29 | 30.79 | 30.29 | 30.56 | 10,991,112 | +0.29(+0.97%) |
Apr 24, 2020 | 30.32 | 30.41 | 29.82 | 30.27 | 10,173,433 | +0.07(+0.24%) |
Apr 23, 2020 | 29.43 | 30.40 | 29.35 | 30.19 | 12,771,637 | +0.52(+1.76%) |
Apr 22, 2020 | 29.69 | 29.95 | 29.45 | 29.67 | 10,270,874 | +0.06(+0.19%) |
Apr 21, 2020 | 29.54 | 29.94 | 29.15 | 29.62 | 16,132,596 | +0.29(+1.00%) |
Apr 20, 2020 | 29.48 | 29.96 | 29.15 | 29.32 | 11,980,182 | +0.00(+0.00%) |
Apr 17, 2020 | 29.25 | 29.51 | 28.36 | 29.32 | 17,177,686 | -0.02(-0.06%) |
Apr 16, 2020 | 29.43 | 29.96 | 29.24 | 29.34 | 15,780,278 | -0.07(-0.25%) |
Apr 15, 2020 | 29.73 | 29.84 | 28.53 | 29.41 | 17,644,486 | -0.06(-0.19%) |
Apr 14, 2020 | 29.43 | 29.73 | 28.99 | 29.47 | 14,511,985 | +0.70(+2.43%) |
Apr 13, 2020 | 28.65 | 29.59 | 28.51 | 28.77 | 14,710,054 | +0.25(+0.87%) |
Apr 09, 2020 | 27.85 | 28.74 | 27.56 | 28.52 | 18,873,294 | +0.04(+0.13%) |
Apr 08, 2020 | 29.12 | 29.34 | 28.21 | 28.49 | 20,375,918 | -0.77(-2.64%) |
Apr 07, 2020 | 28.89 | 29.85 | 28.07 | 29.26 | 18,491,450 | -0.71(-2.36%) |
Apr 06, 2020 | 29.66 | 30.08 | 28.72 | 29.96 | 16,931,264 | +0.31(+1.05%) |
Apr 03, 2020 | 29.03 | 30.16 | 29.02 | 29.65 | 15,832,176 | +0.63(+2.18%) |
Apr 02, 2020 | 27.76 | 29.38 | 27.41 | 29.02 | 20,634,144 | +1.01(+3.61%) |
Apr 01, 2020 | 27.82 | 29.18 | 27.39 | 28.01 | 18,688,408 | +0.35(+1.26%) |
Mar 31, 2020 | 27.16 | 27.79 | 26.72 | 27.66 | 18,736,074 | +0.43(+1.59%) |
Mar 30, 2020 | 27.55 | 27.88 | 26.74 | 27.23 | 14,126,998 | +0.48(+1.79%) |
Mar 27, 2020 | 26.90 | 27.46 | 26.22 | 26.75 | 16,326,669 | +0.12(+0.45%) |
Mar 26, 2020 | 25.71 | 26.80 | 25.10 | 26.63 | 19,864,904 | +0.97(+3.79%) |
Mar 25, 2020 | 27.54 | 27.72 | 25.55 | 25.66 | 22,337,612 | -2.03(-7.33%) |
Mar 24, 2020 | 28.93 | 29.09 | 27.02 | 27.69 | 14,909,645 | -0.85(-2.99%) |
Mar 23, 2020 | 29.18 | 30.05 | 28.26 | 28.54 | 14,372,122 | -0.63(-2.17%) |
Mar 20, 2020 | 31.45 | 31.45 | 28.50 | 29.17 | 23,934,312 | -2.21(-7.05%) |
Mar 19, 2020 | 32.83 | 33.52 | 30.68 | 31.39 | 18,162,072 | +0.25(+0.80%) |
Mar 18, 2020 | 30.90 | 33.83 | 29.85 | 31.14 | 28,065,532 | +0.84(+2.76%) |
Mar 17, 2020 | 29.21 | 32.09 | 28.39 | 30.30 | 27,404,856 | +1.74(+6.11%) |
Mar 16, 2020 | 26.93 | 30.50 | 26.63 | 28.56 | 26,970,700 | +0.36(+1.27%) |
Mar 13, 2020 | 28.05 | 28.45 | 25.94 | 28.20 | 17,987,540 | +1.46(+5.46%) |
Mar 12, 2020 | 26.26 | 27.90 | 26.05 | 26.74 | 16,650,316 | -1.35(-4.81%) |
Mar 11, 2020 | 29.21 | 29.62 | 27.61 | 28.09 | 14,085,830 | -1.85(-6.17%) |
Mar 10, 2020 | 28.74 | 30.07 | 28.63 | 29.94 | 17,974,652 | +1.24(+4.32%) |
Mar 09, 2020 | 28.17 | 29.11 | 27.55 | 28.70 | 14,300,473 | -0.73(-2.47%) |
Mar 06, 2020 | 30.10 | 30.30 | 28.94 | 29.42 | 15,913,521 | -1.31(-4.27%) |
Mar 05, 2020 | 28.15 | 30.95 | 27.94 | 30.74 | 27,440,310 | +2.30(+8.11%) |
Mar 04, 2020 | 27.26 | 28.44 | 27.23 | 28.43 | 10,443,872 | +1.49(+5.52%) |
Mar 03, 2020 | 27.11 | 27.94 | 26.60 | 26.94 | 11,506,048 | -0.31(-1.15%) |
Mar 02, 2020 | 26.12 | 27.26 | 25.97 | 27.26 | 13,013,907 | +1.42(+5.51%) |
Feb 28, 2020 | 25.71 | 25.88 | 24.85 | 25.83 | 14,716,435 | -0.21(-0.81%) |
Feb 27, 2020 | 26.22 | 26.91 | 26.02 | 26.04 | 9,120,655 | -0.36(-1.36%) |
Feb 26, 2020 | 27.44 | 27.44 | 26.28 | 26.40 | 8,238,791 | -0.84(-3.10%) |
Feb 25, 2020 | 27.89 | 27.94 | 27.17 | 27.25 | 7,986,061 | -0.55(-1.98%) |
Feb 24, 2020 | 27.48 | 28.14 | 27.44 | 27.80 | 8,345,408 | -0.04(-0.13%) |
Feb 21, 2020 | 27.37 | 28.02 | 27.35 | 27.83 | 9,871,684 | +0.49(+1.78%) |
Feb 20, 2020 | 26.96 | 27.37 | 26.76 | 27.35 | 6,736,903 | +0.22(+0.81%) |
Feb 19, 2020 | 27.52 | 27.73 | 26.98 | 27.13 | 8,197,168 | -0.16(-0.57%) |
Feb 18, 2020 | 27.37 | 28.22 | 26.95 | 27.28 | 17,422,336 | +1.36(+5.24%) |
Feb 14, 2020 | 26.17 | 26.36 | 25.79 | 25.92 | 5,235,467 | -0.37(-1.40%) |
Feb 13, 2020 | 26.19 | 26.43 | 26.11 | 26.29 | 4,009,565 | +0.09(+0.35%) |
Feb 12, 2020 | 26.03 | 26.33 | 25.96 | 26.20 | 4,791,565 | +0.23(+0.88%) |
Feb 11, 2020 | 25.75 | 26.00 | 25.69 | 25.97 | 4,485,627 | +0.27(+1.07%) |
Feb 10, 2020 | 25.57 | 25.87 | 25.52 | 25.70 | 4,940,002 | +0.16(+0.64%) |
Feb 07, 2020 | 25.61 | 25.81 | 25.45 | 25.53 | 6,517,796 | -0.08(-0.32%) |
Feb 06, 2020 | 25.78 | 25.85 | 25.48 | 25.61 | 6,048,698 | -0.03(-0.11%) |
Feb 05, 2020 | 25.09 | 25.65 | 24.98 | 25.64 | 5,742,270 | +0.63(+2.52%) |
Feb 04, 2020 | 24.72 | 25.21 | 24.68 | 25.01 | 5,837,012 | +0.37(+1.52%) |