Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 73.09 | 74.70 | 69.74 | 70.63 | 11,014,900 | -0.50(-0.70%) |
Apr 29, 2021 | 71.54 | 71.84 | 69.68 | 71.13 | 5,764,191 | +0.53(+0.75%) |
Apr 28, 2021 | 72.43 | 72.82 | 70.19 | 70.60 | 5,121,379 | -1.85(-2.55%) |
Apr 27, 2021 | 72.02 | 72.63 | 70.90 | 72.45 | 3,482,649 | +1.04(+1.46%) |
Apr 26, 2021 | 68.97 | 71.99 | 68.90 | 71.41 | 5,508,984 | +3.34(+4.91%) |
Apr 23, 2021 | 66.92 | 68.43 | 66.01 | 68.07 | 3,109,300 | +1.81(+2.73%) |
Apr 22, 2021 | 69.49 | 69.53 | 65.94 | 66.26 | 4,995,907 | -3.20(-4.61%) |
Apr 21, 2021 | 67.20 | 69.48 | 66.90 | 69.46 | 2,939,131 | +1.48(+2.18%) |
Apr 20, 2021 | 68.34 | 68.80 | 67.43 | 67.98 | 2,694,982 | -0.33(-0.48%) |
Apr 19, 2021 | 69.05 | 69.83 | 67.52 | 68.31 | 3,518,420 | -0.58(-0.84%) |
Apr 16, 2021 | 69.32 | 70.50 | 68.85 | 68.89 | 3,058,700 | +0.16(+0.23%) |
Apr 15, 2021 | 69.61 | 69.61 | 68.28 | 68.73 | 3,443,713 | +0.04(+0.06%) |
Apr 14, 2021 | 69.38 | 70.43 | 68.60 | 68.69 | 2,973,124 | -1.11(-1.59%) |
Apr 13, 2021 | 71.19 | 71.43 | 69.69 | 69.80 | 3,591,406 | -1.63(-2.28%) |
Apr 12, 2021 | 72.68 | 72.74 | 71.18 | 71.43 | 2,766,851 | -1.50(-2.06%) |
Apr 09, 2021 | 72.94 | 73.20 | 72.17 | 72.93 | 2,352,900 | -0.01(-0.01%) |
Apr 08, 2021 | 73.21 | 73.75 | 71.80 | 72.94 | 2,812,707 | +0.72(+1.00%) |
Apr 07, 2021 | 73.00 | 74.66 | 71.85 | 72.22 | 3,602,644 | -0.60(-0.82%) |
Apr 06, 2021 | 70.88 | 73.01 | 70.70 | 72.82 | 4,407,571 | +0.78(+1.08%) |
Apr 05, 2021 | 71.69 | 72.57 | 70.63 | 72.04 | 4,691,116 | +0.67(+0.94%) |
Apr 01, 2021 | 70.41 | 71.59 | 69.28 | 71.37 | 7,122,200 | +4.62(+6.92%) |
Mar 31, 2021 | 65.29 | 67.29 | 64.62 | 66.75 | 5,002,824 | +1.29(+1.97%) |
Mar 30, 2021 | 65.22 | 65.88 | 64.42 | 65.46 | 2,655,325 | +0.11(+0.17%) |
Mar 29, 2021 | 67.08 | 67.93 | 65.05 | 65.35 | 3,634,617 | -1.93(-2.87%) |
Mar 26, 2021 | 65.47 | 67.33 | 64.85 | 67.28 | 3,521,600 | +3.23(+5.04%) |
Mar 25, 2021 | 62.37 | 64.40 | 61.72 | 64.05 | 3,496,141 | +0.39(+0.61%) |
Mar 24, 2021 | 66.31 | 66.90 | 63.55 | 63.66 | 4,822,699 | -1.80(-2.75%) |
Mar 23, 2021 | 70.00 | 70.49 | 64.70 | 65.46 | 7,025,559 | -4.87(-6.92%) |
Mar 22, 2021 | 71.00 | 71.46 | 69.77 | 70.33 | 3,269,912 | -0.25(-0.35%) |
Mar 19, 2021 | 69.89 | 72.53 | 69.36 | 70.58 | 6,868,300 | +1.41(+2.04%) |
Mar 18, 2021 | 70.53 | 72.20 | 68.83 | 69.17 | 4,517,524 | -2.13(-2.99%) |
Mar 17, 2021 | 69.19 | 71.54 | 69.05 | 71.30 | 3,306,456 | +1.53(+2.19%) |
Mar 16, 2021 | 69.74 | 71.84 | 69.33 | 69.77 | 5,614,191 | +1.17(+1.71%) |
Mar 15, 2021 | 68.44 | 68.62 | 66.57 | 68.60 | 3,448,732 | +0.13(+0.19%) |
Mar 12, 2021 | 68.00 | 69.50 | 67.51 | 68.47 | 2,935,900 | -0.22(-0.32%) |
Mar 11, 2021 | 68.42 | 69.39 | 67.63 | 68.69 | 4,332,584 | +2.11(+3.17%) |
Mar 10, 2021 | 69.55 | 69.90 | 66.49 | 66.58 | 5,133,961 | -2.75(-3.97%) |
Mar 09, 2021 | 70.08 | 70.73 | 68.83 | 69.33 | 4,904,999 | +0.47(+0.68%) |
Mar 08, 2021 | 69.96 | 71.18 | 68.79 | 68.86 | 6,936,736 | +0.79(+1.16%) |
Mar 05, 2021 | 67.62 | 69.32 | 64.59 | 68.07 | 9,199,800 | +4.58(+7.21%) |
Mar 04, 2021 | 69.45 | 69.62 | 62.66 | 63.49 | 9,228,148 | -6.18(-8.87%) |
Mar 03, 2021 | 69.73 | 72.14 | 68.66 | 69.67 | 6,442,302 | +0.13(+0.19%) |
Mar 02, 2021 | 71.96 | 72.70 | 69.48 | 69.54 | 4,515,404 | -2.67(-3.70%) |
Mar 01, 2021 | 70.42 | 72.98 | 70.01 | 72.21 | 6,578,291 | +3.68(+5.37%) |
Feb 26, 2021 | 68.20 | 70.32 | 67.44 | 68.53 | 4,821,000 | +0.74(+1.09%) |
Feb 25, 2021 | 70.24 | 70.86 | 67.07 | 67.79 | 3,772,711 | -2.74(-3.88%) |
Feb 24, 2021 | 68.12 | 71.08 | 67.31 | 70.53 | 6,162,923 | +3.38(+5.03%) |
Feb 23, 2021 | 65.71 | 67.43 | 62.90 | 67.15 | 4,413,390 | -0.71(-1.05%) |
Feb 22, 2021 | 67.75 | 69.49 | 67.75 | 67.86 | 3,639,737 | -1.02(-1.48%) |
Feb 19, 2021 | 70.45 | 71.03 | 67.75 | 68.88 | 4,516,900 | +0.17(+0.25%) |
Feb 18, 2021 | 66.48 | 69.80 | 66.41 | 68.71 | 6,298,937 | +1.41(+2.10%) |
Feb 17, 2021 | 65.80 | 68.78 | 65.69 | 67.30 | 6,013,603 | +0.64(+0.96%) |
Feb 16, 2021 | 68.00 | 68.28 | 65.35 | 66.66 | 6,337,938 | +1.09(+1.66%) |
Feb 12, 2021 | 64.45 | 67.34 | 63.84 | 65.57 | 5,551,900 | +1.61(+2.53%) |
Feb 11, 2021 | 62.76 | 64.74 | 62.07 | 63.95 | 7,194,526 | +3.56(+5.90%) |
Feb 10, 2021 | 62.35 | 62.75 | 59.81 | 60.39 | 3,621,945 | -1.30(-2.11%) |
Feb 09, 2021 | 62.36 | 62.61 | 61.38 | 61.69 | 2,026,559 | -0.43(-0.69%) |
Feb 08, 2021 | 59.84 | 62.33 | 59.80 | 62.12 | 4,602,695 | +2.38(+3.98%) |
Feb 05, 2021 | 59.51 | 60.29 | 59.24 | 59.74 | 3,004,200 | +0.48(+0.81%) |
Feb 04, 2021 | 58.24 | 59.40 | 58.06 | 59.26 | 3,299,276 | +1.56(+2.70%) |
Feb 03, 2021 | 57.98 | 58.71 | 57.22 | 57.70 | 3,038,547 | -0.21(-0.36%) |
Feb 02, 2021 | 58.60 | 59.01 | 57.49 | 57.91 | 4,024,539 | +0.32(+0.56%) |
Feb 01, 2021 | 56.99 | 57.96 | 56.43 | 57.59 | 4,585,708 | +1.16(+2.06%) |
Jan 29, 2021 | 58.66 | 60.68 | 55.12 | 56.43 | 15,496,400 | +3.78(+7.18%) |
Jan 28, 2021 | 53.55 | 53.88 | 52.07 | 52.65 | 6,647,805 | -0.54(-1.02%) |
Jan 27, 2021 | 51.00 | 55.44 | 50.78 | 53.19 | 8,686,381 | +1.13(+2.17%) |
Jan 26, 2021 | 51.79 | 52.60 | 51.49 | 52.06 | 3,656,287 | +0.78(+1.52%) |
Jan 25, 2021 | 50.70 | 51.36 | 50.17 | 51.28 | 3,260,000 | +0.57(+1.12%) |
Jan 22, 2021 | 52.08 | 52.36 | 50.16 | 50.71 | 5,237,300 | -2.80(-5.23%) |
Jan 21, 2021 | 51.87 | 53.84 | 51.83 | 53.51 | 4,349,984 | +1.69(+3.26%) |
Jan 20, 2021 | 52.58 | 52.92 | 51.38 | 51.82 | 2,936,162 | -0.17(-0.33%) |
Jan 19, 2021 | 51.48 | 52.16 | 50.70 | 51.99 | 3,595,471 | +0.78(+1.52%) |
Jan 15, 2021 | 50.19 | 52.12 | 49.98 | 51.21 | 5,866,700 | +0.84(+1.67%) |
Jan 14, 2021 | 49.56 | 51.13 | 48.94 | 50.37 | 4,605,014 | +0.90(+1.82%) |
Jan 13, 2021 | 49.49 | 49.75 | 48.62 | 49.47 | 6,431,928 | -0.43(-0.86%) |
Jan 12, 2021 | 51.49 | 51.73 | 49.75 | 49.90 | 4,916,566 | -1.66(-3.22%) |
Jan 11, 2021 | 50.85 | 52.20 | 50.61 | 51.56 | 3,539,722 | -0.26(-0.50%) |
Jan 08, 2021 | 55.39 | 55.45 | 51.27 | 51.82 | 7,544,300 | -2.92(-5.33%) |
Jan 07, 2021 | 54.10 | 55.39 | 53.91 | 54.74 | 4,400,930 | +1.33(+2.49%) |
Jan 06, 2021 | 53.04 | 54.60 | 52.64 | 53.41 | 4,520,108 | +0.35(+0.66%) |
Jan 05, 2021 | 52.66 | 54.01 | 52.65 | 53.06 | 3,866,504 | +0.83(+1.59%) |
Jan 04, 2021 | 54.95 | 55.32 | 52.04 | 52.23 | 7,493,019 | -3.16(-5.71%) |
Dec 31, 2020 | 55.39 | 55.39 | 55.39 | 3,964,832 | +5.86(+11.83%) | |
Dec 30, 2020 | 48.28 | 50.29 | 48.28 | 49.53 | 3,964,832 | +1.24(+2.57%) |
Dec 29, 2020 | 50.64 | 50.64 | 48.23 | 48.29 | 4,621,223 | -1.77(-3.54%) |
Dec 28, 2020 | 50.59 | 50.97 | 49.63 | 50.06 | 2,762,767 | +0.14(+0.28%) |
Dec 24, 2020 | 50.31 | 50.38 | 49.35 | 49.92 | 1,224,500 | -0.01(-0.02%) |
Dec 23, 2020 | 49.95 | 50.60 | 49.41 | 49.93 | 2,683,288 | +0.21(+0.42%) |
Dec 22, 2020 | 52.21 | 52.38 | 49.68 | 49.72 | 4,113,134 | -2.49(-4.77%) |
Dec 21, 2020 | 51.62 | 52.46 | 51.45 | 52.21 | 3,815,938 | -0.98(-1.84%) |
Dec 18, 2020 | 53.64 | 54.59 | 52.96 | 53.19 | 6,978,000 | -0.27(-0.51%) |
Dec 17, 2020 | 53.35 | 53.51 | 52.86 | 53.46 | 2,995,145 | +0.44(+0.83%) |
Dec 16, 2020 | 53.70 | 53.94 | 52.86 | 53.02 | 2,984,425 | -0.56(-1.05%) |
Dec 15, 2020 | 52.18 | 53.59 | 51.88 | 53.58 | 4,891,683 | +2.44(+4.77%) |
Dec 14, 2020 | 51.79 | 52.39 | 51.04 | 51.14 | 3,594,892 | +0.05(+0.10%) |
Dec 11, 2020 | 50.68 | 51.71 | 50.56 | 51.09 | 3,134,500 | -0.52(-1.01%) |
Dec 10, 2020 | 49.99 | 51.96 | 49.91 | 51.61 | 3,740,522 | +0.51(+1.00%) |
Dec 09, 2020 | 52.60 | 53.21 | 50.60 | 51.10 | 4,665,012 | -1.32(-2.52%) |
Dec 08, 2020 | 50.81 | 52.46 | 50.77 | 52.42 | 3,600,216 | +1.28(+2.50%) |
Dec 07, 2020 | 51.94 | 52.49 | 50.95 | 51.14 | 4,718,471 | -0.61(-1.18%) |
Dec 04, 2020 | 49.00 | 51.82 | 48.91 | 51.75 | 6,454,300 | +3.27(+6.75%) |
Dec 03, 2020 | 48.12 | 49.01 | 47.64 | 48.48 | 4,703,738 | +0.76(+1.59%) |
Dec 02, 2020 | 47.16 | 47.92 | 46.93 | 47.72 | 4,515,944 | +0.52(+1.10%) |
Dec 01, 2020 | 45.47 | 48.12 | 45.36 | 47.20 | 6,726,013 | +2.32(+5.17%) |
Nov 30, 2020 | 45.97 | 46.54 | 44.74 | 44.88 | 4,833,716 | -0.97(-2.12%) |
Nov 27, 2020 | 45.29 | 46.22 | 45.29 | 45.85 | 2,118,500 | +0.59(+1.30%) |
Nov 25, 2020 | 45.51 | 45.63 | 44.45 | 45.26 | 3,207,700 | -0.58(-1.27%) |
Nov 24, 2020 | 45.09 | 45.95 | 44.65 | 45.84 | 4,529,651 | +1.36(+3.06%) |
Nov 23, 2020 | 42.78 | 44.74 | 42.61 | 44.48 | 5,789,553 | +2.06(+4.86%) |
Nov 20, 2020 | 42.58 | 43.16 | 42.40 | 42.42 | 2,584,300 | -0.19(-0.45%) |
Nov 19, 2020 | 42.14 | 42.67 | 41.80 | 42.61 | 2,610,514 | +0.12(+0.28%) |
Nov 18, 2020 | 42.82 | 43.43 | 42.47 | 42.49 | 3,902,429 | -0.23(-0.54%) |
Nov 17, 2020 | 43.02 | 43.17 | 42.16 | 42.72 | 3,660,079 | -0.86(-1.97%) |
Nov 16, 2020 | 42.64 | 43.59 | 42.19 | 43.58 | 5,553,574 | +2.11(+5.09%) |
Nov 13, 2020 | 39.80 | 41.57 | 39.65 | 41.47 | 4,985,100 | +2.16(+5.49%) |
Nov 12, 2020 | 40.28 | 40.46 | 38.96 | 39.31 | 4,067,377 | -1.29(-3.18%) |
Nov 11, 2020 | 41.67 | 41.93 | 40.36 | 40.60 | 3,639,352 | -0.67(-1.62%) |
Nov 10, 2020 | 41.40 | 41.90 | 40.91 | 41.27 | 3,961,141 | -0.21(-0.51%) |
Nov 09, 2020 | 41.90 | 42.96 | 41.16 | 41.48 | 5,956,890 | +1.67(+4.19%) |
Nov 06, 2020 | 39.30 | 40.06 | 39.10 | 39.81 | 3,048,500 | +0.66(+1.69%) |
Nov 05, 2020 | 37.75 | 39.24 | 37.73 | 39.15 | 4,546,060 | +1.64(+4.37%) |
Nov 04, 2020 | 37.81 | 37.93 | 36.70 | 37.51 | 4,177,316 | +0.03(+0.08%) |
Nov 03, 2020 | 37.63 | 38.08 | 37.31 | 37.48 | 4,316,404 | +0.45(+1.22%) |
Nov 02, 2020 | 38.09 | 38.09 | 36.59 | 37.03 | 5,398,481 | -0.70(-1.86%) |
Oct 30, 2020 | 37.98 | 38.24 | 36.97 | 37.73 | 5,068,900 | -0.38(-1.00%) |
Oct 29, 2020 | 38.05 | 38.72 | 37.38 | 38.11 | 6,438,270 | -0.70(-1.80%) |
Oct 28, 2020 | 38.63 | 39.60 | 38.60 | 38.81 | 5,628,229 | -1.51(-3.75%) |
Oct 27, 2020 | 40.33 | 40.76 | 40.00 | 40.32 | 4,003,807 | -0.17(-0.42%) |
Oct 26, 2020 | 41.34 | 41.47 | 39.84 | 40.49 | 4,884,399 | -1.23(-2.95%) |
Oct 23, 2020 | 42.51 | 42.74 | 41.31 | 41.72 | 6,695,900 | -1.22(-2.84%) |
Oct 22, 2020 | 42.09 | 43.77 | 41.65 | 42.94 | 6,102,244 | +0.88(+2.09%) |
Oct 21, 2020 | 41.78 | 42.52 | 41.69 | 42.06 | 6,868,705 | +0.65(+1.57%) |
Oct 20, 2020 | 40.90 | 41.84 | 40.80 | 41.41 | 7,437,467 | +0.49(+1.20%) |
Oct 19, 2020 | 38.25 | 41.96 | 38.04 | 40.92 | 17,138,462 | +2.98(+7.85%) |
Oct 16, 2020 | 38.09 | 38.91 | 37.58 | 37.94 | 17,427,800 | -0.06(-0.16%) |
Oct 15, 2020 | 37.16 | 38.03 | 36.83 | 38.00 | 3,676,059 | +0.27(+0.72%) |
Oct 14, 2020 | 38.10 | 38.34 | 37.63 | 37.73 | 3,482,188 | -0.12(-0.32%) |
Oct 13, 2020 | 38.46 | 38.99 | 37.74 | 37.85 | 4,249,867 | -0.47(-1.23%) |
Oct 12, 2020 | 38.08 | 38.46 | 37.60 | 38.32 | 5,257,246 | +0.20(+0.52%) |
Oct 09, 2020 | 39.34 | 39.55 | 37.97 | 38.12 | 4,724,300 | -0.58(-1.50%) |
Oct 08, 2020 | 37.97 | 38.82 | 37.89 | 38.70 | 4,612,667 | +1.15(+3.06%) |
Oct 07, 2020 | 36.99 | 37.81 | 36.71 | 37.55 | 5,258,837 | +1.29(+3.56%) |
Oct 06, 2020 | 36.63 | 37.12 | 36.17 | 36.26 | 4,739,621 | -0.31(-0.85%) |
Oct 05, 2020 | 36.23 | 36.94 | 36.20 | 36.57 | 5,200,100 | +0.61(+1.70%) |
Oct 02, 2020 | 35.50 | 36.58 | 35.29 | 35.96 | 5,366,500 | -0.37(-1.02%) |
Oct 01, 2020 | 36.81 | 37.03 | 36.09 | 36.33 | 7,791,183 | -0.22(-0.60%) |
Sep 30, 2020 | 37.78 | 38.02 | 36.47 | 36.55 | 14,132,131 | -2.77(-7.04%) |
Sep 29, 2020 | 38.45 | 40.05 | 38.45 | 39.32 | 6,668,369 | +0.70(+1.81%) |
Sep 28, 2020 | 38.85 | 39.24 | 38.40 | 38.62 | 5,223,434 | +0.15(+0.39%) |
Sep 25, 2020 | 37.38 | 38.51 | 36.95 | 38.47 | 3,851,600 | +0.94(+2.50%) |
Sep 24, 2020 | 38.45 | 38.64 | 37.41 | 37.53 | 5,379,816 | -1.39(-3.57%) |
Sep 23, 2020 | 38.67 | 41.12 | 38.56 | 38.92 | 13,626,179 | +2.45(+6.72%) |
Sep 22, 2020 | 36.39 | 36.62 | 35.99 | 36.47 | 3,323,627 | +0.38(+1.05%) |
Sep 21, 2020 | 36.42 | 36.47 | 35.56 | 36.09 | 4,836,477 | -1.12(-3.01%) |
Sep 18, 2020 | 38.34 | 38.39 | 36.69 | 37.21 | 6,720,200 | -1.07(-2.80%) |
Sep 17, 2020 | 37.79 | 38.71 | 37.40 | 38.28 | 4,082,374 | -0.50(-1.29%) |
Sep 16, 2020 | 38.09 | 39.39 | 38.01 | 38.78 | 6,009,917 | +1.00(+2.65%) |
Sep 15, 2020 | 39.09 | 39.09 | 37.58 | 37.78 | 4,986,013 | -1.16(-2.98%) |
Sep 14, 2020 | 38.00 | 39.00 | 38.00 | 38.94 | 6,046,801 | +1.57(+4.20%) |
Sep 11, 2020 | 36.50 | 37.81 | 36.26 | 37.37 | 6,350,100 | +1.12(+3.09%) |
Sep 10, 2020 | 36.80 | 37.19 | 36.04 | 36.25 | 5,181,037 | -0.30(-0.82%) |
Sep 09, 2020 | 36.68 | 36.85 | 35.63 | 36.55 | 5,986,824 | +0.10(+0.27%) |
Sep 08, 2020 | 37.03 | 37.52 | 36.41 | 36.45 | 5,719,387 | -1.71(-4.48%) |
Sep 04, 2020 | 37.69 | 38.38 | 37.09 | 38.16 | 7,504,800 | +0.45(+1.19%) |
Sep 03, 2020 | 38.56 | 38.81 | 36.70 | 37.71 | 7,359,100 | -1.15(-2.96%) |
Sep 02, 2020 | 37.69 | 39.26 | 37.68 | 38.86 | 7,416,362 | +1.52(+4.07%) |
Sep 01, 2020 | 38.05 | 38.34 | 36.83 | 37.34 | 5,961,121 | -1.08(-2.81%) |
Aug 31, 2020 | 37.68 | 38.53 | 37.16 | 38.42 | 9,255,708 | +0.58(+1.53%) |
Aug 28, 2020 | 35.46 | 37.86 | 35.36 | 37.84 | 11,744,200 | +2.60(+7.38%) |
Aug 27, 2020 | 34.59 | 35.34 | 33.88 | 35.24 | 6,726,931 | +0.95(+2.76%) |
Aug 26, 2020 | 34.61 | 34.61 | 34.04 | 34.30 | 4,201,834 | -0.02(-0.04%) |
Aug 25, 2020 | 34.80 | 35.44 | 34.21 | 34.31 | 4,867,797 | -0.23(-0.67%) |
Aug 24, 2020 | 33.96 | 34.63 | 33.73 | 34.54 | 5,652,394 | +0.83(+2.46%) |
Aug 21, 2020 | 33.71 | 33.93 | 33.53 | 33.71 | 5,072,700 | -0.39(-1.14%) |
Aug 20, 2020 | 33.80 | 34.37 | 33.60 | 34.10 | 4,879,083 | -0.35(-1.02%) |
Aug 19, 2020 | 34.90 | 35.27 | 34.34 | 34.45 | 5,145,656 | -0.26(-0.75%) |
Aug 18, 2020 | 35.66 | 35.66 | 34.57 | 34.71 | 6,232,642 | -0.89(-2.50%) |
Aug 17, 2020 | 35.91 | 36.05 | 35.46 | 35.60 | 3,312,928 | -0.14(-0.39%) |
Aug 14, 2020 | 35.70 | 36.07 | 35.42 | 35.74 | 4,911,300 | +0.00(+0.00%) |
Aug 13, 2020 | 36.40 | 36.58 | 35.63 | 35.74 | 8,346,106 | -1.03(-2.80%) |
Aug 12, 2020 | 37.31 | 37.32 | 36.51 | 36.77 | 6,279,438 | -0.21(-0.57%) |
Aug 11, 2020 | 37.51 | 38.13 | 36.88 | 36.98 | 6,143,920 | -0.38(-1.02%) |
Aug 10, 2020 | 37.20 | 37.78 | 36.72 | 37.36 | 7,860,211 | +0.37(+0.99%) |
Aug 07, 2020 | 37.39 | 37.90 | 36.50 | 36.99 | 10,250,000 | -0.30(-0.82%) |
Aug 06, 2020 | 39.10 | 39.21 | 36.90 | 37.30 | 33,824,972 | -7.17(-16.12%) |
Aug 05, 2020 | 45.02 | 45.36 | 44.06 | 44.47 | 6,612,716 | -0.29(-0.65%) |
Aug 04, 2020 | 43.43 | 44.78 | 43.37 | 44.76 | 3,700,097 | +0.86(+1.96%) |
Aug 03, 2020 | 43.15 | 43.99 | 42.41 | 43.90 | 4,064,719 | +0.80(+1.86%) |
Jul 31, 2020 | 42.91 | 43.14 | 42.03 | 43.10 | 3,884,400 | +0.34(+0.80%) |
Jul 30, 2020 | 41.89 | 42.81 | 41.39 | 42.76 | 3,516,712 | +0.34(+0.80%) |
Jul 29, 2020 | 42.09 | 42.95 | 41.84 | 42.42 | 5,387,783 | -0.43(-1.00%) |
Jul 28, 2020 | 43.40 | 43.83 | 42.77 | 42.85 | 3,126,937 | -0.88(-2.01%) |
Jul 27, 2020 | 43.24 | 43.76 | 42.55 | 43.73 | 3,955,487 | +0.88(+2.05%) |
Jul 24, 2020 | 45.36 | 45.45 | 42.71 | 42.85 | 8,032,800 | -3.31(-7.17%) |
Jul 23, 2020 | 43.94 | 47.39 | 43.92 | 46.16 | 11,059,891 | +2.20(+5.00%) |
Jul 22, 2020 | 44.10 | 44.24 | 43.48 | 43.96 | 3,254,409 | -0.21(-0.48%) |
Jul 21, 2020 | 43.96 | 44.96 | 43.81 | 44.17 | 4,117,868 | +0.59(+1.35%) |
Jul 20, 2020 | 43.10 | 43.87 | 42.77 | 43.58 | 3,092,665 | +0.17(+0.40%) |
Jul 17, 2020 | 44.15 | 44.15 | 43.04 | 43.41 | 2,285,300 | -0.39(-0.90%) |
Jul 16, 2020 | 43.50 | 44.26 | 43.19 | 43.80 | 3,271,171 | -0.27(-0.61%) |
Jul 15, 2020 | 42.99 | 44.18 | 42.68 | 44.07 | 4,840,426 | +2.03(+4.83%) |
Jul 14, 2020 | 41.38 | 42.18 | 40.57 | 42.04 | 3,877,631 | +0.19(+0.45%) |
Jul 13, 2020 | 42.70 | 43.13 | 41.83 | 41.85 | 4,529,779 | -0.46(-1.09%) |
Jul 10, 2020 | 42.12 | 42.49 | 41.46 | 42.31 | 3,259,700 | -0.01(-0.02%) |
Jul 09, 2020 | 42.82 | 43.00 | 41.41 | 42.32 | 3,715,634 | -0.58(-1.35%) |
Jul 08, 2020 | 41.93 | 42.90 | 41.59 | 42.90 | 3,724,029 | +1.18(+2.83%) |
Jul 07, 2020 | 42.40 | 42.84 | 41.50 | 41.72 | 4,683,010 | -1.23(-2.86%) |
Jul 06, 2020 | 43.27 | 43.75 | 42.55 | 42.95 | 4,342,513 | +0.51(+1.20%) |
Jul 02, 2020 | 43.02 | 43.39 | 42.19 | 42.44 | 3,900,200 | -0.01(-0.02%) |
Jul 01, 2020 | 44.01 | 44.13 | 42.04 | 42.45 | 6,043,981 | -1.70(-3.85%) |
Jun 30, 2020 | 43.22 | 44.31 | 42.82 | 44.15 | 6,924,509 | +2.16(+5.14%) |
Jun 29, 2020 | 41.09 | 42.22 | 40.60 | 41.99 | 3,723,387 | +1.12(+2.74%) |
Jun 26, 2020 | 42.37 | 42.47 | 40.71 | 40.87 | 5,741,200 | -1.70(-3.99%) |
Jun 25, 2020 | 41.89 | 42.69 | 41.37 | 42.57 | 4,205,305 | +0.32(+0.76%) |
Jun 24, 2020 | 43.39 | 43.42 | 41.93 | 42.25 | 5,721,238 | -1.26(-2.90%) |
Jun 23, 2020 | 45.36 | 45.49 | 43.30 | 43.51 | 5,660,286 | -1.60(-3.55%) |
Jun 22, 2020 | 45.51 | 45.54 | 43.75 | 45.11 | 5,924,636 | +0.72(+1.62%) |
Jun 19, 2020 | 43.42 | 45.02 | 43.20 | 44.39 | 14,270,500 | +1.57(+3.67%) |
Jun 18, 2020 | 43.28 | 43.52 | 42.47 | 42.82 | 3,972,454 | -0.89(-2.04%) |
Jun 17, 2020 | 44.87 | 44.87 | 43.51 | 43.71 | 3,987,170 | -0.76(-1.71%) |
Jun 16, 2020 | 45.16 | 46.11 | 43.63 | 44.47 | 5,665,082 | +1.54(+3.59%) |
Jun 15, 2020 | 41.46 | 43.18 | 40.77 | 42.93 | 5,779,661 | -0.02(-0.05%) |
Jun 12, 2020 | 43.94 | 44.67 | 41.77 | 42.95 | 5,663,400 | +0.60(+1.42%) |
Jun 11, 2020 | 44.25 | 44.67 | 42.33 | 42.35 | 8,157,824 | -4.50(-9.61%) |
Jun 10, 2020 | 47.88 | 48.00 | 46.34 | 46.85 | 4,890,113 | -0.98(-2.05%) |
Jun 09, 2020 | 47.39 | 48.12 | 46.88 | 47.83 | 4,121,408 | -0.70(-1.44%) |
Jun 08, 2020 | 49.45 | 49.52 | 47.56 | 48.53 | 5,375,283 | +0.07(+0.14%) |
Jun 05, 2020 | 48.19 | 49.88 | 47.41 | 48.46 | 7,708,100 | +2.48(+5.39%) |
Jun 04, 2020 | 45.00 | 46.68 | 44.47 | 45.98 | 6,970,571 | +0.54(+1.19%) |
Jun 03, 2020 | 45.05 | 45.81 | 44.69 | 45.44 | 4,902,931 | +1.44(+3.27%) |
Jun 02, 2020 | 43.16 | 44.05 | 42.88 | 44.00 | 4,427,459 | +0.92(+2.14%) |
Jun 01, 2020 | 43.40 | 43.78 | 42.78 | 43.08 | 4,658,745 | -1.29(-2.91%) |
May 29, 2020 | 43.72 | 44.54 | 42.76 | 44.37 | 5,368,100 | +0.75(+1.72%) |
May 28, 2020 | 45.46 | 45.56 | 43.48 | 43.62 | 4,317,563 | -2.39(-5.19%) |
May 27, 2020 | 45.50 | 46.31 | 43.16 | 46.01 | 8,895,122 | +0.94(+2.09%) |
May 26, 2020 | 44.36 | 45.79 | 43.87 | 45.07 | 5,612,283 | +2.65(+6.25%) |
May 22, 2020 | 42.88 | 42.89 | 41.91 | 42.42 | 3,430,200 | -0.27(-0.63%) |
May 21, 2020 | 42.71 | 43.35 | 41.95 | 42.69 | 4,296,898 | -0.29(-0.67%) |
May 20, 2020 | 43.10 | 44.25 | 42.39 | 42.98 | 5,737,575 | +1.24(+2.97%) |
May 19, 2020 | 42.30 | 42.95 | 41.51 | 41.74 | 4,185,714 | -0.64(-1.51%) |
May 18, 2020 | 40.81 | 42.52 | 40.70 | 42.38 | 6,079,634 | +3.17(+8.08%) |
May 15, 2020 | 39.04 | 39.81 | 38.60 | 39.21 | 5,521,600 | -1.13(-2.80%) |
May 14, 2020 | 38.61 | 40.40 | 37.65 | 40.34 | 5,742,087 | +1.09(+2.78%) |
May 13, 2020 | 40.80 | 40.97 | 38.84 | 39.25 | 6,357,509 | -1.73(-4.22%) |
May 12, 2020 | 42.94 | 43.05 | 40.97 | 40.98 | 5,157,404 | -1.41(-3.33%) |
May 11, 2020 | 43.33 | 43.33 | 41.85 | 42.39 | 5,171,958 | -1.81(-4.10%) |
May 08, 2020 | 42.65 | 44.30 | 42.62 | 44.20 | 4,858,800 | +2.35(+5.62%) |
May 07, 2020 | 41.43 | 42.08 | 41.06 | 41.85 | 4,433,403 | +1.22(+3.00%) |
May 06, 2020 | 40.78 | 41.74 | 40.29 | 40.63 | 3,929,778 | +0.30(+0.73%) |
May 05, 2020 | 40.52 | 41.95 | 40.14 | 40.34 | 6,205,871 | +0.66(+1.68%) |
May 04, 2020 | 39.95 | 40.63 | 38.85 | 39.67 | 8,886,763 | -0.81(-2.00%) |