Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 59.26 | 59.26 | 58.57 | 58.98 | 3,566,627 | -0.40(-0.68%) |
Apr 29, 2021 | 59.53 | 59.70 | 58.70 | 59.38 | 4,415,015 | +0.43(+0.73%) |
Apr 28, 2021 | 58.20 | 59.15 | 57.83 | 58.95 | 3,918,519 | +1.20(+2.07%) |
Apr 27, 2021 | 55.89 | 58.40 | 55.59 | 57.75 | 5,075,029 | +1.72(+3.07%) |
Apr 26, 2021 | 55.71 | 56.72 | 55.57 | 56.03 | 4,110,807 | +0.53(+0.96%) |
Apr 23, 2021 | 55.17 | 55.73 | 54.77 | 55.50 | 2,299,254 | +0.50(+0.92%) |
Apr 22, 2021 | 55.55 | 55.74 | 54.88 | 55.00 | 2,285,273 | -0.90(-1.60%) |
Apr 21, 2021 | 55.19 | 55.99 | 54.89 | 55.89 | 2,077,929 | +1.05(+1.91%) |
Apr 20, 2021 | 55.39 | 55.57 | 54.45 | 54.85 | 1,577,182 | -0.54(-0.98%) |
Apr 19, 2021 | 55.72 | 55.81 | 54.99 | 55.39 | 2,236,220 | -0.15(-0.27%) |
Apr 16, 2021 | 55.25 | 55.66 | 54.78 | 55.54 | 1,947,194 | +0.73(+1.33%) |
Apr 15, 2021 | 55.11 | 55.14 | 54.27 | 54.81 | 1,856,026 | +0.11(+0.20%) |
Apr 14, 2021 | 54.18 | 54.89 | 53.99 | 54.70 | 2,164,502 | +0.61(+1.12%) |
Apr 13, 2021 | 54.45 | 54.54 | 53.85 | 54.09 | 2,223,476 | -0.64(-1.18%) |
Apr 12, 2021 | 54.93 | 55.06 | 54.46 | 54.74 | 1,874,144 | +0.05(+0.09%) |
Apr 09, 2021 | 54.63 | 54.75 | 54.03 | 54.69 | 2,590,407 | +0.37(+0.69%) |
Apr 08, 2021 | 53.88 | 54.33 | 53.82 | 54.32 | 1,883,723 | +0.28(+0.52%) |
Apr 07, 2021 | 54.30 | 54.60 | 53.86 | 54.03 | 1,840,907 | -0.19(-0.34%) |
Apr 06, 2021 | 53.85 | 54.46 | 53.55 | 54.22 | 2,154,751 | +0.49(+0.90%) |
Apr 05, 2021 | 54.15 | 54.47 | 53.60 | 53.74 | 2,058,087 | -0.12(-0.23%) |
Apr 01, 2021 | 53.37 | 54.09 | 53.31 | 53.86 | 2,953,707 | +0.61(+1.14%) |
Mar 31, 2021 | 54.00 | 54.14 | 53.21 | 53.25 | 3,426,648 | -0.84(-1.55%) |
Mar 30, 2021 | 53.41 | 54.50 | 53.41 | 54.09 | 2,184,345 | +0.76(+1.42%) |
Mar 29, 2021 | 53.75 | 54.17 | 53.27 | 53.33 | 1,924,895 | -0.77(-1.42%) |
Mar 26, 2021 | 53.41 | 54.12 | 53.08 | 54.10 | 2,057,233 | +0.96(+1.81%) |
Mar 25, 2021 | 52.27 | 53.30 | 52.00 | 53.14 | 2,006,995 | +0.90(+1.72%) |
Mar 24, 2021 | 52.07 | 53.13 | 52.06 | 52.24 | 2,659,533 | +0.34(+0.65%) |
Mar 23, 2021 | 52.41 | 52.83 | 51.62 | 51.91 | 1,960,867 | -0.81(-1.54%) |
Mar 22, 2021 | 52.15 | 52.73 | 51.94 | 52.72 | 3,248,900 | -0.37(-0.70%) |
Mar 19, 2021 | 53.85 | 53.88 | 52.92 | 53.09 | 8,440,661 | -0.73(-1.35%) |
Mar 18, 2021 | 54.09 | 54.54 | 53.61 | 53.82 | 2,533,000 | -0.08(-0.16%) |
Mar 17, 2021 | 53.99 | 54.07 | 53.47 | 53.90 | 1,783,293 | -0.07(-0.14%) |
Mar 16, 2021 | 54.32 | 54.62 | 53.63 | 53.98 | 1,658,597 | -0.49(-0.89%) |
Mar 15, 2021 | 54.70 | 54.90 | 53.96 | 54.46 | 3,335,400 | +0.05(+0.09%) |
Mar 12, 2021 | 54.96 | 55.00 | 54.37 | 54.42 | 2,475,445 | -0.32(-0.58%) |
Mar 11, 2021 | 54.55 | 55.23 | 54.04 | 54.74 | 2,980,204 | +0.19(+0.34%) |
Mar 10, 2021 | 54.02 | 54.92 | 53.90 | 54.55 | 2,572,165 | +0.37(+0.69%) |
Mar 09, 2021 | 53.96 | 54.61 | 53.49 | 54.18 | 3,192,077 | +0.21(+0.40%) |
Mar 08, 2021 | 53.97 | 55.03 | 53.33 | 53.96 | 2,667,090 | +0.16(+0.30%) |
Mar 05, 2021 | 52.57 | 53.93 | 52.27 | 53.80 | 7,104,353 | +1.96(+3.78%) |
Mar 04, 2021 | 53.38 | 53.60 | 51.33 | 51.84 | 3,417,579 | -1.52(-2.85%) |
Mar 03, 2021 | 53.57 | 54.17 | 53.32 | 53.36 | 2,780,272 | -0.23(-0.44%) |
Mar 02, 2021 | 53.61 | 54.03 | 53.26 | 53.60 | 2,579,220 | +0.07(+0.12%) |
Mar 01, 2021 | 53.44 | 53.93 | 53.38 | 53.53 | 2,248,260 | +0.67(+1.27%) |
Feb 26, 2021 | 53.36 | 53.75 | 52.76 | 52.86 | 3,094,145 | -0.72(-1.34%) |
Feb 25, 2021 | 54.58 | 54.82 | 53.52 | 53.58 | 2,607,498 | -1.06(-1.93%) |
Feb 24, 2021 | 53.47 | 54.77 | 53.34 | 54.63 | 3,035,457 | +1.36(+2.56%) |
Feb 23, 2021 | 53.34 | 53.63 | 52.59 | 53.27 | 2,717,531 | +0.16(+0.30%) |
Feb 22, 2021 | 52.60 | 53.43 | 52.43 | 53.11 | 2,421,195 | +0.68(+1.30%) |
Feb 19, 2021 | 52.32 | 52.67 | 52.12 | 52.43 | 2,571,247 | +0.28(+0.54%) |
Feb 18, 2021 | 51.97 | 52.64 | 51.89 | 52.15 | 2,908,316 | -0.09(-0.18%) |
Feb 17, 2021 | 52.09 | 52.35 | 51.72 | 52.24 | 2,726,450 | -0.12(-0.23%) |
Feb 16, 2021 | 52.37 | 53.17 | 52.13 | 52.36 | 2,984,997 | +0.31(+0.59%) |
Feb 12, 2021 | 51.37 | 52.10 | 51.10 | 52.05 | 2,319,057 | +0.75(+1.46%) |
Feb 11, 2021 | 50.90 | 51.34 | 50.41 | 51.31 | 2,279,720 | +0.43(+0.84%) |
Feb 10, 2021 | 51.15 | 51.33 | 50.49 | 50.88 | 2,114,560 | -0.02(-0.04%) |
Feb 09, 2021 | 50.21 | 51.10 | 49.86 | 50.90 | 2,848,706 | +0.78(+1.55%) |
Feb 08, 2021 | 49.79 | 50.28 | 49.63 | 50.12 | 2,390,224 | +0.67(+1.36%) |
Feb 05, 2021 | 49.20 | 49.46 | 48.87 | 49.45 | 2,778,285 | +0.72(+1.49%) |
Feb 04, 2021 | 47.79 | 48.73 | 47.75 | 48.72 | 2,019,836 | +1.00(+2.10%) |
Feb 03, 2021 | 47.30 | 47.85 | 47.09 | 47.72 | 2,393,690 | +0.46(+0.98%) |
Feb 02, 2021 | 47.31 | 48.08 | 47.13 | 47.26 | 4,507,587 | +0.43(+0.91%) |
Feb 01, 2021 | 46.83 | 47.08 | 46.55 | 46.83 | 2,723,505 | +0.44(+0.94%) |
Jan 29, 2021 | 47.06 | 47.22 | 46.10 | 46.40 | 5,136,620 | -0.93(-1.96%) |
Jan 28, 2021 | 46.32 | 47.60 | 46.00 | 47.32 | 3,192,797 | +1.33(+2.88%) |
Jan 27, 2021 | 47.81 | 48.19 | 45.72 | 46.00 | 4,032,788 | -2.41(-4.98%) |
Jan 26, 2021 | 49.26 | 49.45 | 48.08 | 48.41 | 2,843,328 | -0.84(-1.71%) |
Jan 25, 2021 | 49.00 | 49.81 | 48.73 | 49.25 | 2,755,322 | +0.25(+0.51%) |
Jan 22, 2021 | 48.59 | 49.27 | 48.17 | 49.00 | 1,960,482 | +0.03(+0.06%) |
Jan 21, 2021 | 49.47 | 49.75 | 48.88 | 48.97 | 1,953,732 | -0.66(-1.33%) |
Jan 20, 2021 | 49.59 | 50.09 | 48.97 | 49.63 | 2,487,110 | +0.37(+0.75%) |
Jan 19, 2021 | 49.09 | 49.40 | 48.73 | 49.26 | 3,580,416 | +0.84(+1.72%) |
Jan 15, 2021 | 48.75 | 48.96 | 47.85 | 48.43 | 2,885,428 | -0.62(-1.27%) |
Jan 14, 2021 | 48.58 | 49.52 | 48.39 | 49.05 | 2,558,891 | +1.02(+2.12%) |
Jan 13, 2021 | 47.56 | 48.55 | 47.21 | 48.03 | 4,523,659 | +0.34(+0.72%) |
Jan 12, 2021 | 48.39 | 48.39 | 47.68 | 47.69 | 2,719,673 | -0.59(-1.23%) |
Jan 11, 2021 | 48.08 | 48.68 | 47.95 | 48.28 | 2,413,222 | -0.49(-1.01%) |
Jan 08, 2021 | 48.82 | 49.27 | 47.96 | 48.77 | 3,135,716 | +0.13(+0.27%) |
Jan 07, 2021 | 49.17 | 49.48 | 48.54 | 48.64 | 3,086,050 | -0.44(-0.89%) |
Jan 06, 2021 | 47.53 | 49.70 | 47.44 | 49.08 | 3,629,129 | +1.91(+4.05%) |
Jan 05, 2021 | 46.29 | 47.46 | 46.14 | 47.17 | 3,320,103 | +0.90(+1.95%) |
Jan 04, 2021 | 46.76 | 47.34 | 45.79 | 46.27 | 3,326,253 | -0.50(-1.07%) |
Dec 31, 2020 | 46.77 | 46.77 | 46.77 | 1,652,602 | +0.46(+1.00%) | |
Dec 30, 2020 | 45.88 | 46.55 | 45.77 | 46.30 | 1,652,602 | +0.43(+0.93%) |
Dec 29, 2020 | 46.25 | 46.31 | 45.55 | 45.88 | 1,459,709 | -0.23(-0.50%) |
Dec 28, 2020 | 46.20 | 46.36 | 45.91 | 46.11 | 1,299,516 | +0.24(+0.53%) |
Dec 24, 2020 | 45.84 | 45.92 | 45.48 | 45.87 | 443,663 | +0.08(+0.18%) |
Dec 23, 2020 | 45.48 | 45.98 | 45.31 | 45.78 | 1,824,803 | +0.58(+1.27%) |
Dec 22, 2020 | 45.71 | 45.88 | 45.17 | 45.21 | 1,724,765 | -0.59(-1.30%) |
Dec 21, 2020 | 45.48 | 45.91 | 45.21 | 45.80 | 2,003,808 | -0.29(-0.62%) |
Dec 18, 2020 | 45.75 | 46.23 | 45.39 | 46.09 | 6,074,392 | +0.28(+0.61%) |
Dec 17, 2020 | 46.19 | 46.24 | 45.39 | 45.81 | 3,294,495 | +0.17(+0.37%) |
Dec 16, 2020 | 45.92 | 46.12 | 45.28 | 45.64 | 2,088,143 | -0.34(-0.75%) |
Dec 15, 2020 | 45.45 | 46.24 | 45.12 | 45.99 | 2,006,081 | +0.82(+1.81%) |
Dec 14, 2020 | 46.65 | 46.69 | 45.17 | 45.17 | 2,345,159 | -1.04(-2.25%) |
Dec 11, 2020 | 45.39 | 46.29 | 45.06 | 46.21 | 3,092,061 | +0.57(+1.24%) |
Dec 10, 2020 | 46.24 | 46.24 | 45.32 | 45.64 | 3,704,064 | -0.59(-1.28%) |
Dec 09, 2020 | 46.98 | 47.01 | 46.02 | 46.24 | 2,713,622 | -0.48(-1.03%) |
Dec 08, 2020 | 46.19 | 46.99 | 46.07 | 46.72 | 1,713,521 | +0.30(+0.64%) |
Dec 07, 2020 | 46.81 | 47.01 | 46.29 | 46.42 | 2,023,817 | -0.49(-1.05%) |
Dec 04, 2020 | 46.38 | 46.92 | 46.36 | 46.92 | 2,324,812 | +0.71(+1.53%) |
Dec 03, 2020 | 45.94 | 46.34 | 45.73 | 46.21 | 2,294,371 | +0.30(+0.65%) |
Dec 02, 2020 | 46.34 | 46.56 | 45.79 | 45.91 | 2,930,569 | -0.58(-1.24%) |
Dec 01, 2020 | 46.56 | 46.72 | 46.23 | 46.49 | 2,557,807 | +0.32(+0.68%) |
Nov 30, 2020 | 46.57 | 46.64 | 45.83 | 46.17 | 2,829,365 | -0.63(-1.35%) |
Nov 27, 2020 | 46.85 | 47.11 | 46.50 | 46.80 | 1,490,842 | -0.05(-0.10%) |
Nov 25, 2020 | 46.73 | 47.05 | 46.19 | 46.85 | 2,652,386 | -0.06(-0.12%) |
Nov 24, 2020 | 45.60 | 46.91 | 45.38 | 46.91 | 2,877,930 | +1.62(+3.59%) |
Nov 23, 2020 | 45.23 | 45.57 | 44.79 | 45.28 | 2,105,585 | +0.19(+0.41%) |
Nov 20, 2020 | 45.14 | 45.35 | 44.82 | 45.10 | 1,955,847 | -0.29(-0.63%) |
Nov 19, 2020 | 45.46 | 45.52 | 44.64 | 45.38 | 1,728,068 | -0.32(-0.71%) |
Nov 18, 2020 | 46.39 | 46.66 | 45.68 | 45.71 | 2,514,249 | -0.49(-1.06%) |
Nov 17, 2020 | 46.08 | 46.48 | 45.61 | 46.20 | 1,993,741 | -0.23(-0.50%) |
Nov 16, 2020 | 46.65 | 46.65 | 45.87 | 46.43 | 3,002,515 | +0.51(+1.10%) |
Nov 13, 2020 | 45.72 | 46.09 | 45.33 | 45.92 | 1,769,025 | +0.49(+1.07%) |
Nov 12, 2020 | 45.94 | 45.94 | 44.99 | 45.44 | 2,263,053 | -0.70(-1.52%) |
Nov 11, 2020 | 46.51 | 46.51 | 44.99 | 46.14 | 2,739,648 | -0.06(-0.12%) |
Nov 10, 2020 | 45.73 | 46.64 | 45.58 | 46.19 | 2,694,551 | +0.79(+1.74%) |
Nov 09, 2020 | 46.59 | 47.33 | 45.38 | 45.40 | 3,954,270 | +0.94(+2.11%) |
Nov 06, 2020 | 44.40 | 44.88 | 43.98 | 44.46 | 3,393,219 | +0.33(+0.75%) |
Nov 05, 2020 | 43.34 | 44.60 | 43.17 | 44.13 | 3,198,817 | +1.29(+3.01%) |
Nov 04, 2020 | 44.24 | 44.30 | 42.79 | 42.84 | 4,105,588 | -1.28(-2.90%) |
Nov 03, 2020 | 45.43 | 45.69 | 43.65 | 44.12 | 4,438,994 | -0.61(-1.36%) |
Nov 02, 2020 | 43.43 | 44.75 | 43.24 | 44.73 | 5,346,799 | +2.14(+5.02%) |
Oct 30, 2020 | 44.21 | 45.67 | 42.07 | 42.59 | 7,198,240 | -3.39(-7.37%) |
Oct 29, 2020 | 45.48 | 46.31 | 45.07 | 45.98 | 4,003,426 | +0.37(+0.81%) |
Oct 28, 2020 | 45.78 | 46.90 | 45.56 | 45.61 | 4,659,119 | -0.77(-1.67%) |
Oct 27, 2020 | 46.98 | 47.20 | 46.39 | 46.39 | 3,161,128 | -0.77(-1.64%) |
Oct 26, 2020 | 47.59 | 47.68 | 46.83 | 47.16 | 2,704,999 | -0.62(-1.29%) |
Oct 23, 2020 | 47.79 | 47.94 | 47.52 | 47.78 | 2,201,890 | +0.18(+0.37%) |
Oct 22, 2020 | 46.86 | 47.69 | 46.81 | 47.60 | 2,507,310 | +0.80(+1.71%) |
Oct 21, 2020 | 46.76 | 47.53 | 46.76 | 46.80 | 2,943,297 | -0.06(-0.12%) |
Oct 20, 2020 | 46.82 | 47.26 | 46.53 | 46.85 | 3,525,357 | +0.52(+1.11%) |
Oct 19, 2020 | 46.71 | 47.41 | 46.05 | 46.34 | 4,151,357 | +0.48(+1.04%) |
Oct 16, 2020 | 46.09 | 46.26 | 45.71 | 45.86 | 2,380,160 | -0.14(-0.30%) |
Oct 15, 2020 | 44.63 | 46.03 | 44.38 | 46.00 | 2,995,643 | +1.00(+2.23%) |
Oct 14, 2020 | 44.24 | 45.26 | 44.07 | 44.99 | 4,969,692 | +0.02(+0.04%) |
Oct 13, 2020 | 45.80 | 45.80 | 44.65 | 44.98 | 2,970,376 | -1.07(-2.32%) |
Oct 12, 2020 | 45.34 | 46.08 | 45.31 | 46.04 | 3,015,995 | +0.94(+2.08%) |
Oct 09, 2020 | 45.13 | 45.60 | 45.04 | 45.10 | 3,246,650 | +0.11(+0.25%) |
Oct 08, 2020 | 44.69 | 45.00 | 44.49 | 44.99 | 2,676,805 | +0.50(+1.12%) |
Oct 07, 2020 | 44.25 | 44.63 | 44.13 | 44.50 | 2,374,520 | +0.65(+1.49%) |
Oct 06, 2020 | 44.07 | 44.75 | 43.70 | 43.84 | 2,801,327 | -0.17(-0.38%) |
Oct 05, 2020 | 43.33 | 44.04 | 43.24 | 44.01 | 3,289,615 | +0.96(+2.23%) |
Oct 02, 2020 | 42.32 | 43.34 | 42.30 | 43.05 | 2,429,993 | +0.13(+0.30%) |
Oct 01, 2020 | 42.98 | 43.06 | 42.54 | 42.92 | 2,168,081 | +0.10(+0.24%) |
Sep 30, 2020 | 42.67 | 43.12 | 42.42 | 42.82 | 2,805,420 | +0.47(+1.11%) |
Sep 29, 2020 | 42.90 | 42.90 | 42.13 | 42.35 | 1,866,047 | -0.48(-1.12%) |
Sep 28, 2020 | 43.00 | 43.38 | 42.77 | 42.83 | 2,729,829 | +0.39(+0.91%) |
Sep 25, 2020 | 41.57 | 42.49 | 41.49 | 42.44 | 2,163,891 | +0.56(+1.34%) |
Sep 24, 2020 | 41.60 | 42.19 | 41.06 | 41.88 | 1,744,893 | +0.29(+0.69%) |
Sep 23, 2020 | 43.27 | 43.47 | 41.54 | 41.60 | 3,505,846 | -1.69(-3.91%) |
Sep 22, 2020 | 42.71 | 43.30 | 42.67 | 43.29 | 4,685,536 | +0.45(+1.05%) |
Sep 21, 2020 | 43.25 | 43.32 | 42.28 | 42.84 | 6,132,395 | -1.04(-2.37%) |
Sep 18, 2020 | 43.74 | 44.73 | 43.74 | 43.88 | 8,012,943 | -0.12(-0.27%) |
Sep 17, 2020 | 43.60 | 44.30 | 43.31 | 44.00 | 5,500,447 | +0.10(+0.23%) |
Sep 16, 2020 | 43.79 | 44.40 | 43.78 | 43.90 | 4,931,237 | +0.17(+0.40%) |
Sep 15, 2020 | 44.01 | 44.12 | 43.54 | 43.72 | 3,035,661 | -0.03(-0.06%) |
Sep 14, 2020 | 43.29 | 43.99 | 43.25 | 43.75 | 3,617,127 | +0.56(+1.30%) |
Sep 11, 2020 | 42.49 | 43.26 | 42.38 | 43.19 | 3,568,232 | +0.80(+1.89%) |
Sep 10, 2020 | 42.24 | 42.91 | 42.24 | 42.39 | 3,389,685 | -0.03(-0.07%) |
Sep 09, 2020 | 41.92 | 42.68 | 41.88 | 42.42 | 3,547,258 | +0.76(+1.84%) |
Sep 08, 2020 | 42.65 | 42.94 | 41.65 | 41.65 | 6,832,191 | -1.17(-2.73%) |
Sep 04, 2020 | 42.42 | 43.01 | 42.35 | 42.82 | 4,513,001 | +0.63(+1.48%) |
Sep 03, 2020 | 42.21 | 42.82 | 41.92 | 42.19 | 4,278,163 | +0.06(+0.15%) |
Sep 02, 2020 | 41.64 | 42.26 | 41.56 | 42.13 | 3,311,847 | +0.55(+1.33%) |
Sep 01, 2020 | 41.01 | 41.60 | 40.91 | 41.58 | 3,046,010 | +0.35(+0.85%) |
Aug 31, 2020 | 41.38 | 41.42 | 41.03 | 41.23 | 2,504,206 | -0.13(-0.31%) |
Aug 28, 2020 | 41.17 | 41.42 | 40.78 | 41.36 | 2,474,290 | +0.17(+0.40%) |
Aug 27, 2020 | 41.06 | 41.37 | 40.95 | 41.19 | 3,155,599 | +0.22(+0.54%) |
Aug 26, 2020 | 40.97 | 41.11 | 40.55 | 40.97 | 1,935,392 | +0.17(+0.41%) |
Aug 25, 2020 | 41.25 | 41.37 | 40.60 | 40.80 | 2,198,844 | -0.14(-0.34%) |
Aug 24, 2020 | 40.36 | 40.95 | 40.20 | 40.94 | 2,401,002 | +0.79(+1.97%) |
Aug 21, 2020 | 39.96 | 40.22 | 39.79 | 40.15 | 2,586,007 | +0.09(+0.23%) |
Aug 20, 2020 | 39.99 | 40.21 | 39.80 | 40.06 | 1,870,769 | -0.52(-1.29%) |
Aug 19, 2020 | 40.65 | 41.06 | 40.43 | 40.58 | 2,005,298 | -0.23(-0.56%) |
Aug 18, 2020 | 40.69 | 41.02 | 40.55 | 40.81 | 1,708,956 | +0.26(+0.64%) |
Aug 17, 2020 | 40.68 | 40.91 | 40.47 | 40.55 | 2,087,610 | -0.18(-0.45%) |
Aug 14, 2020 | 40.37 | 40.86 | 40.26 | 40.74 | 1,788,086 | +0.15(+0.36%) |
Aug 13, 2020 | 40.67 | 41.01 | 40.34 | 40.59 | 2,536,616 | -0.02(-0.04%) |
Aug 12, 2020 | 40.96 | 41.03 | 40.54 | 40.61 | 2,123,605 | +0.05(+0.14%) |
Aug 11, 2020 | 41.11 | 41.30 | 40.49 | 40.55 | 2,374,770 | -0.09(-0.22%) |
Aug 10, 2020 | 40.33 | 40.89 | 40.32 | 40.65 | 2,120,178 | +0.42(+1.04%) |
Aug 07, 2020 | 39.62 | 40.29 | 39.55 | 40.23 | 2,453,364 | +0.44(+1.10%) |
Aug 06, 2020 | 39.57 | 40.00 | 39.56 | 39.79 | 1,910,959 | +0.19(+0.48%) |
Aug 05, 2020 | 39.28 | 39.71 | 39.21 | 39.60 | 2,458,381 | +0.57(+1.45%) |
Aug 04, 2020 | 39.13 | 39.19 | 38.80 | 39.03 | 2,166,409 | -0.19(-0.49%) |
Aug 03, 2020 | 39.26 | 39.60 | 39.02 | 39.22 | 2,447,692 | +0.09(+0.23%) |
Jul 31, 2020 | 39.52 | 39.81 | 38.39 | 39.13 | 3,831,863 | -0.48(-1.22%) |
Jul 30, 2020 | 39.28 | 39.83 | 39.04 | 39.61 | 3,126,958 | +0.40(+1.03%) |
Jul 29, 2020 | 39.28 | 39.54 | 38.89 | 39.21 | 2,971,446 | +0.30(+0.77%) |
Jul 28, 2020 | 38.49 | 39.26 | 38.49 | 38.91 | 2,797,947 | +0.42(+1.09%) |
Jul 27, 2020 | 37.75 | 38.51 | 37.27 | 38.49 | 2,507,341 | +0.04(+0.10%) |
Jul 24, 2020 | 38.73 | 39.01 | 38.34 | 38.45 | 2,691,323 | -0.16(-0.40%) |
Jul 23, 2020 | 37.73 | 38.62 | 37.64 | 38.61 | 2,862,957 | +1.00(+2.67%) |
Jul 22, 2020 | 37.26 | 37.73 | 37.08 | 37.60 | 2,038,942 | +0.27(+0.73%) |
Jul 21, 2020 | 36.87 | 37.77 | 36.82 | 37.33 | 2,030,840 | +0.58(+1.59%) |
Jul 20, 2020 | 37.46 | 37.46 | 36.75 | 36.75 | 2,315,376 | -0.87(-2.31%) |
Jul 17, 2020 | 37.53 | 37.76 | 37.37 | 37.61 | 2,160,896 | +0.19(+0.51%) |
Jul 16, 2020 | 37.29 | 37.77 | 37.07 | 37.42 | 2,732,681 | +0.05(+0.15%) |
Jul 15, 2020 | 37.46 | 37.64 | 37.09 | 37.37 | 2,334,178 | +0.42(+1.14%) |
Jul 14, 2020 | 36.35 | 37.06 | 36.03 | 36.95 | 2,374,855 | +0.62(+1.71%) |
Jul 13, 2020 | 36.32 | 36.68 | 36.12 | 36.32 | 3,579,414 | +0.35(+0.96%) |
Jul 10, 2020 | 34.63 | 36.00 | 34.63 | 35.98 | 2,046,075 | +1.43(+4.15%) |
Jul 09, 2020 | 35.16 | 35.16 | 34.30 | 34.54 | 2,497,472 | -0.79(-2.25%) |
Jul 08, 2020 | 35.81 | 35.98 | 35.11 | 35.34 | 2,758,672 | -0.49(-1.38%) |
Jul 07, 2020 | 35.81 | 35.98 | 35.64 | 35.83 | 2,486,743 | -0.41(-1.13%) |
Jul 06, 2020 | 36.67 | 36.87 | 35.91 | 36.24 | 2,146,408 | +0.10(+0.28%) |
Jul 02, 2020 | 36.55 | 37.01 | 36.10 | 36.14 | 2,897,868 | +0.14(+0.38%) |
Jul 01, 2020 | 36.64 | 36.64 | 35.93 | 36.01 | 2,179,664 | -0.45(-1.23%) |
Jun 30, 2020 | 36.31 | 36.59 | 36.04 | 36.45 | 3,107,575 | +0.22(+0.60%) |
Jun 29, 2020 | 35.97 | 36.43 | 35.82 | 36.23 | 1,969,847 | +0.67(+1.88%) |
Jun 26, 2020 | 36.38 | 36.42 | 35.37 | 35.57 | 4,560,955 | -0.93(-2.55%) |
Jun 25, 2020 | 35.78 | 36.59 | 35.64 | 36.50 | 2,811,798 | +0.58(+1.60%) |
Jun 24, 2020 | 36.02 | 36.18 | 35.57 | 35.92 | 4,001,565 | -0.56(-1.53%) |
Jun 23, 2020 | 37.00 | 37.00 | 36.48 | 36.48 | 2,426,877 | -0.06(-0.18%) |
Jun 22, 2020 | 36.63 | 36.75 | 36.10 | 36.54 | 1,698,103 | -0.22(-0.60%) |
Jun 19, 2020 | 37.69 | 38.07 | 36.71 | 36.76 | 5,498,124 | -0.31(-0.84%) |
Jun 18, 2020 | 36.64 | 37.15 | 36.49 | 37.07 | 2,342,178 | +0.10(+0.27%) |
Jun 17, 2020 | 37.47 | 37.47 | 36.68 | 36.97 | 2,569,157 | -0.26(-0.69%) |
Jun 16, 2020 | 37.21 | 37.82 | 36.72 | 37.23 | 3,043,753 | +1.14(+3.16%) |
Jun 15, 2020 | 34.95 | 36.16 | 34.75 | 36.09 | 3,234,428 | +0.06(+0.18%) |
Jun 12, 2020 | 36.18 | 36.52 | 35.32 | 36.02 | 3,616,999 | +0.76(+2.15%) |
Jun 11, 2020 | 36.68 | 36.90 | 35.22 | 35.27 | 3,816,589 | -2.50(-6.63%) |
Jun 10, 2020 | 38.65 | 38.74 | 37.71 | 37.77 | 4,480,544 | -0.95(-2.45%) |
Jun 09, 2020 | 38.48 | 39.01 | 38.26 | 38.72 | 4,301,039 | -0.47(-1.19%) |
Jun 08, 2020 | 38.85 | 39.21 | 38.26 | 39.18 | 4,696,194 | +0.34(+0.87%) |
Jun 05, 2020 | 38.33 | 39.17 | 38.33 | 38.85 | 3,874,442 | +1.26(+3.35%) |
Jun 04, 2020 | 36.76 | 37.60 | 36.57 | 37.59 | 2,696,423 | +0.58(+1.56%) |
Jun 03, 2020 | 36.54 | 37.12 | 36.49 | 37.01 | 2,496,161 | +0.77(+2.12%) |
Jun 02, 2020 | 35.63 | 36.28 | 35.48 | 36.24 | 3,176,792 | +0.71(+2.01%) |
Jun 01, 2020 | 35.70 | 35.70 | 35.16 | 35.53 | 2,805,454 | -0.38(-1.07%) |
May 29, 2020 | 35.30 | 36.04 | 35.16 | 35.91 | 4,110,868 | +0.28(+0.79%) |
May 28, 2020 | 36.24 | 36.24 | 35.52 | 35.63 | 4,742,974 | +0.00(+0.00%) |
May 27, 2020 | 34.46 | 35.63 | 34.46 | 35.63 | 4,583,251 | +1.71(+5.04%) |
May 26, 2020 | 33.17 | 34.13 | 33.16 | 33.92 | 2,978,276 | +1.60(+4.95%) |
May 22, 2020 | 32.02 | 32.35 | 31.80 | 32.32 | 1,910,787 | +0.24(+0.74%) |
May 21, 2020 | 32.07 | 32.27 | 31.88 | 32.09 | 1,989,206 | -0.21(-0.65%) |
May 20, 2020 | 32.13 | 32.38 | 31.99 | 32.30 | 2,140,222 | +0.48(+1.52%) |
May 19, 2020 | 32.37 | 32.38 | 31.76 | 31.81 | 2,140,703 | -0.57(-1.75%) |
May 18, 2020 | 31.84 | 32.55 | 31.82 | 32.38 | 2,874,590 | +1.52(+4.92%) |
May 15, 2020 | 30.75 | 31.45 | 30.67 | 30.86 | 6,860,343 | -0.04(-0.12%) |
May 14, 2020 | 30.23 | 30.95 | 29.85 | 30.89 | 2,707,499 | +0.29(+0.95%) |
May 13, 2020 | 31.20 | 31.47 | 30.42 | 30.61 | 3,194,090 | -0.81(-2.59%) |
May 12, 2020 | 32.44 | 32.59 | 31.35 | 31.42 | 2,567,331 | -0.62(-1.95%) |
May 11, 2020 | 32.56 | 32.63 | 31.72 | 32.04 | 2,862,181 | -0.87(-2.64%) |
May 08, 2020 | 32.02 | 33.00 | 31.88 | 32.91 | 3,195,987 | +1.47(+4.69%) |
May 07, 2020 | 31.56 | 31.85 | 31.37 | 31.44 | 3,277,951 | +0.33(+1.05%) |
May 06, 2020 | 31.73 | 31.93 | 31.03 | 31.11 | 3,244,595 | -0.51(-1.60%) |
May 05, 2020 | 31.79 | 32.16 | 31.58 | 31.62 | 2,900,652 | +0.18(+0.58%) |
May 04, 2020 | 31.45 | 31.62 | 31.07 | 31.44 | 2,797,940 | -0.33(-1.03%) |