Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.53 | 43.06 | 41.65 | 41.81 | 3,094,111 | -1.13(-2.63%) |
Apr 29, 2021 | 42.63 | 43.01 | 42.48 | 42.94 | 1,905,714 | +0.20(+0.47%) |
Apr 28, 2021 | 42.77 | 42.97 | 42.50 | 42.74 | 2,600,718 | +0.09(+0.22%) |
Apr 27, 2021 | 42.95 | 43.36 | 42.58 | 42.65 | 3,574,489 | -0.56(-1.30%) |
Apr 26, 2021 | 43.48 | 43.51 | 43.06 | 43.21 | 1,734,249 | -0.28(-0.63%) |
Apr 23, 2021 | 43.49 | 43.59 | 43.03 | 43.48 | 1,671,170 | +0.30(+0.70%) |
Apr 22, 2021 | 43.07 | 43.30 | 42.84 | 43.18 | 2,078,594 | +0.07(+0.17%) |
Apr 21, 2021 | 42.55 | 43.19 | 42.55 | 43.11 | 1,466,190 | +0.58(+1.36%) |
Apr 20, 2021 | 42.37 | 42.65 | 42.14 | 42.53 | 2,466,422 | -0.04(-0.09%) |
Apr 19, 2021 | 43.01 | 43.21 | 42.51 | 42.56 | 1,705,349 | -0.29(-0.67%) |
Apr 16, 2021 | 42.78 | 43.17 | 42.47 | 42.85 | 1,441,860 | +0.17(+0.39%) |
Apr 15, 2021 | 42.66 | 42.85 | 42.35 | 42.68 | 2,252,939 | +0.39(+0.91%) |
Apr 14, 2021 | 41.81 | 42.42 | 41.69 | 42.30 | 3,544,752 | +0.66(+1.59%) |
Apr 13, 2021 | 41.30 | 41.74 | 40.98 | 41.64 | 1,570,318 | +0.29(+0.69%) |
Apr 12, 2021 | 41.50 | 41.87 | 41.22 | 41.35 | 1,806,978 | -0.16(-0.38%) |
Apr 09, 2021 | 41.74 | 42.03 | 41.46 | 41.51 | 1,469,803 | -0.63(-1.51%) |
Apr 08, 2021 | 41.97 | 42.40 | 41.77 | 42.14 | 2,250,415 | +0.55(+1.33%) |
Apr 07, 2021 | 41.74 | 41.76 | 41.25 | 41.59 | 2,415,743 | -0.13(-0.31%) |
Apr 06, 2021 | 41.64 | 41.77 | 41.43 | 41.72 | 3,287,211 | +0.12(+0.29%) |
Apr 05, 2021 | 41.23 | 41.73 | 40.89 | 41.60 | 1,564,584 | +0.61(+1.48%) |
Apr 01, 2021 | 40.98 | 41.30 | 40.69 | 40.99 | 2,252,002 | +0.68(+1.69%) |
Mar 31, 2021 | 40.89 | 41.03 | 40.25 | 40.31 | 2,941,467 | -0.40(-0.97%) |
Mar 30, 2021 | 40.61 | 40.80 | 40.12 | 40.71 | 1,506,770 | +0.06(+0.16%) |
Mar 29, 2021 | 40.12 | 40.67 | 39.92 | 40.64 | 2,151,839 | +0.15(+0.36%) |
Mar 26, 2021 | 40.37 | 40.52 | 39.70 | 40.49 | 1,900,263 | +0.60(+1.50%) |
Mar 25, 2021 | 39.22 | 39.97 | 39.11 | 39.90 | 2,364,363 | +0.70(+1.78%) |
Mar 24, 2021 | 39.59 | 39.77 | 39.18 | 39.20 | 2,144,960 | -0.25(-0.63%) |
Mar 23, 2021 | 39.74 | 40.26 | 39.43 | 39.45 | 2,703,859 | -0.86(-2.12%) |
Mar 22, 2021 | 40.03 | 40.70 | 39.85 | 40.30 | 2,132,900 | +0.00(+0.00%) |
Mar 19, 2021 | 41.06 | 41.06 | 40.27 | 40.30 | 2,757,376 | -0.48(-1.17%) |
Mar 18, 2021 | 40.56 | 41.27 | 40.47 | 40.78 | 2,034,704 | -0.28(-0.67%) |
Mar 17, 2021 | 40.93 | 41.30 | 40.56 | 41.06 | 2,829,014 | -0.06(-0.16%) |
Mar 16, 2021 | 40.82 | 41.14 | 40.31 | 41.12 | 1,920,802 | +0.36(+0.88%) |
Mar 15, 2021 | 40.30 | 40.96 | 40.16 | 40.76 | 1,851,448 | +0.45(+1.12%) |
Mar 12, 2021 | 39.92 | 40.38 | 39.79 | 40.31 | 2,625,705 | -0.18(-0.45%) |
Mar 11, 2021 | 40.38 | 40.62 | 40.06 | 40.49 | 2,646,753 | +0.52(+1.31%) |
Mar 10, 2021 | 39.39 | 39.98 | 39.13 | 39.97 | 2,629,944 | +1.03(+2.65%) |
Mar 09, 2021 | 39.18 | 39.30 | 38.66 | 38.94 | 2,306,277 | +0.44(+1.15%) |
Mar 08, 2021 | 37.86 | 38.74 | 37.73 | 38.50 | 3,540,694 | +0.24(+0.63%) |
Mar 05, 2021 | 38.59 | 38.79 | 38.04 | 38.26 | 3,360,716 | -0.09(-0.24%) |
Mar 04, 2021 | 38.98 | 39.49 | 38.21 | 38.35 | 3,332,556 | -0.36(-0.93%) |
Mar 03, 2021 | 38.82 | 38.88 | 38.50 | 38.71 | 1,880,988 | -0.10(-0.26%) |
Mar 02, 2021 | 38.05 | 38.99 | 38.05 | 38.81 | 2,344,791 | +0.67(+1.76%) |
Mar 01, 2021 | 38.19 | 38.62 | 37.95 | 38.14 | 3,161,275 | +0.74(+1.99%) |
Feb 26, 2021 | 37.33 | 37.68 | 36.97 | 37.40 | 3,900,666 | +0.22(+0.59%) |
Feb 25, 2021 | 38.46 | 38.75 | 37.11 | 37.17 | 3,971,200 | -1.67(-4.31%) |
Feb 24, 2021 | 38.39 | 38.99 | 38.27 | 38.85 | 3,400,789 | +0.30(+0.79%) |
Feb 23, 2021 | 37.62 | 38.78 | 37.41 | 38.55 | 3,295,339 | +0.85(+2.24%) |
Feb 22, 2021 | 37.71 | 38.28 | 37.63 | 37.70 | 3,379,957 | -0.66(-1.73%) |
Feb 19, 2021 | 38.42 | 38.89 | 38.35 | 38.36 | 1,825,783 | -0.18(-0.48%) |
Feb 18, 2021 | 38.81 | 39.04 | 38.42 | 38.55 | 2,130,782 | -0.81(-2.06%) |
Feb 17, 2021 | 38.69 | 39.36 | 38.37 | 39.35 | 3,480,816 | +0.34(+0.87%) |
Feb 16, 2021 | 38.76 | 39.18 | 38.76 | 39.01 | 1,473,200 | -0.08(-0.21%) |
Feb 12, 2021 | 38.55 | 39.18 | 38.45 | 39.10 | 1,248,865 | +0.26(+0.66%) |
Feb 11, 2021 | 39.53 | 39.89 | 38.77 | 38.84 | 3,137,193 | -0.43(-1.10%) |
Feb 10, 2021 | 39.74 | 39.87 | 39.21 | 39.27 | 1,616,224 | -0.20(-0.51%) |
Feb 09, 2021 | 38.77 | 39.57 | 38.77 | 39.47 | 2,483,582 | +0.71(+1.83%) |
Feb 08, 2021 | 38.60 | 38.97 | 38.40 | 38.77 | 1,520,460 | +0.05(+0.12%) |
Feb 05, 2021 | 38.54 | 39.17 | 38.46 | 38.72 | 2,409,660 | +0.54(+1.42%) |
Feb 04, 2021 | 38.08 | 38.30 | 37.72 | 38.18 | 2,716,757 | +0.06(+0.14%) |
Feb 03, 2021 | 38.58 | 38.61 | 37.79 | 38.12 | 4,899,765 | -0.15(-0.38%) |
Feb 02, 2021 | 38.70 | 38.79 | 37.88 | 38.27 | 5,565,266 | -0.15(-0.38%) |
Feb 01, 2021 | 37.71 | 38.58 | 37.17 | 38.42 | 3,949,268 | +1.45(+3.93%) |
Jan 29, 2021 | 38.39 | 38.48 | 36.87 | 36.96 | 6,917,036 | -1.64(-4.24%) |
Jan 28, 2021 | 38.39 | 38.73 | 38.08 | 38.60 | 4,397,532 | +0.22(+0.58%) |
Jan 27, 2021 | 38.71 | 38.94 | 38.04 | 38.38 | 5,900,326 | -1.34(-3.38%) |
Jan 26, 2021 | 39.70 | 39.80 | 39.03 | 39.72 | 3,146,829 | +0.06(+0.14%) |
Jan 25, 2021 | 39.44 | 39.70 | 38.45 | 39.67 | 3,398,609 | +0.16(+0.40%) |
Jan 22, 2021 | 39.47 | 39.67 | 38.98 | 39.51 | 2,905,248 | -0.59(-1.47%) |
Jan 21, 2021 | 40.49 | 40.62 | 39.83 | 40.10 | 1,790,443 | -0.52(-1.27%) |
Jan 20, 2021 | 40.89 | 40.97 | 40.32 | 40.61 | 2,146,537 | +0.00(+0.00%) |
Jan 19, 2021 | 41.69 | 41.71 | 40.54 | 40.61 | 2,341,046 | -0.29(-0.72%) |
Jan 15, 2021 | 40.52 | 41.02 | 40.52 | 40.91 | 2,132,400 | -0.32(-0.78%) |
Jan 14, 2021 | 40.61 | 41.37 | 40.54 | 41.23 | 2,600,392 | +0.65(+1.61%) |
Jan 13, 2021 | 41.06 | 41.06 | 40.56 | 40.58 | 2,257,460 | -0.44(-1.08%) |
Jan 12, 2021 | 41.16 | 41.39 | 40.84 | 41.02 | 2,193,220 | +0.06(+0.16%) |
Jan 11, 2021 | 40.59 | 41.18 | 40.41 | 40.95 | 2,046,725 | -0.52(-1.24%) |
Jan 08, 2021 | 41.60 | 41.77 | 41.07 | 41.47 | 3,535,552 | +0.49(+1.19%) |
Jan 07, 2021 | 41.30 | 41.32 | 40.73 | 40.98 | 3,296,651 | -0.33(-0.80%) |
Jan 06, 2021 | 40.01 | 41.82 | 40.01 | 41.31 | 7,116,951 | +1.24(+3.10%) |
Jan 05, 2021 | 39.82 | 40.21 | 39.69 | 40.07 | 2,041,025 | +0.22(+0.55%) |
Jan 04, 2021 | 40.01 | 40.92 | 39.78 | 39.85 | 3,485,683 | +0.31(+0.79%) |
Dec 31, 2020 | 39.54 | 39.54 | 39.54 | 2,867,975 | -0.48(-1.20%) | |
Dec 30, 2020 | 40.29 | 40.44 | 39.79 | 40.02 | 2,867,975 | +0.06(+0.15%) |
Dec 29, 2020 | 39.44 | 39.98 | 39.28 | 39.96 | 2,554,959 | +0.98(+2.52%) |
Dec 28, 2020 | 38.88 | 39.00 | 38.55 | 38.98 | 1,673,976 | +0.13(+0.33%) |
Dec 24, 2020 | 38.89 | 39.16 | 38.66 | 38.85 | 1,032,310 | +0.16(+0.40%) |
Dec 23, 2020 | 37.68 | 38.76 | 37.68 | 38.69 | 2,364,511 | +1.13(+3.00%) |
Dec 22, 2020 | 38.34 | 38.34 | 37.48 | 37.57 | 2,405,683 | -0.82(-2.15%) |
Dec 21, 2020 | 38.00 | 38.70 | 37.86 | 38.39 | 2,483,029 | -0.65(-1.67%) |
Dec 18, 2020 | 39.88 | 40.13 | 38.67 | 39.04 | 3,730,083 | -0.83(-2.07%) |
Dec 17, 2020 | 39.42 | 40.08 | 39.17 | 39.87 | 2,882,880 | +0.68(+1.73%) |
Dec 16, 2020 | 38.92 | 39.28 | 38.80 | 39.19 | 2,734,881 | +0.30(+0.78%) |
Dec 15, 2020 | 38.56 | 39.28 | 38.34 | 38.89 | 2,598,206 | +0.53(+1.39%) |
Dec 14, 2020 | 38.87 | 39.06 | 38.24 | 38.35 | 2,631,485 | -0.10(-0.27%) |
Dec 11, 2020 | 38.46 | 38.83 | 38.18 | 38.46 | 3,276,435 | -0.31(-0.80%) |
Dec 10, 2020 | 37.88 | 39.04 | 37.83 | 38.77 | 2,973,124 | +0.53(+1.38%) |
Dec 09, 2020 | 38.95 | 38.95 | 37.93 | 38.24 | 2,682,925 | -0.62(-1.59%) |
Dec 08, 2020 | 38.88 | 39.27 | 38.60 | 38.86 | 3,940,031 | +0.19(+0.49%) |
Dec 07, 2020 | 39.18 | 39.27 | 38.49 | 38.67 | 2,464,885 | -0.52(-1.32%) |
Dec 04, 2020 | 39.36 | 39.98 | 39.11 | 39.18 | 2,930,401 | +0.09(+0.23%) |
Dec 03, 2020 | 39.01 | 39.28 | 38.97 | 39.09 | 4,408,963 | +0.35(+0.89%) |
Dec 02, 2020 | 38.14 | 38.83 | 38.07 | 38.75 | 2,872,289 | +0.52(+1.36%) |
Dec 01, 2020 | 37.57 | 38.47 | 37.38 | 38.23 | 4,467,535 | +1.35(+3.65%) |
Nov 30, 2020 | 37.30 | 37.34 | 36.67 | 36.88 | 3,915,103 | -0.75(-2.00%) |
Nov 27, 2020 | 38.01 | 38.07 | 37.37 | 37.64 | 1,893,728 | -0.15(-0.38%) |
Nov 25, 2020 | 38.16 | 38.19 | 37.51 | 37.78 | 2,318,076 | -0.26(-0.69%) |
Nov 24, 2020 | 37.75 | 38.19 | 37.62 | 38.05 | 3,220,686 | +0.72(+1.92%) |
Nov 23, 2020 | 37.58 | 37.59 | 37.08 | 37.33 | 2,123,072 | +0.11(+0.29%) |
Nov 20, 2020 | 37.09 | 37.42 | 36.93 | 37.22 | 2,659,161 | +0.20(+0.54%) |
Nov 19, 2020 | 36.98 | 37.32 | 36.68 | 37.02 | 2,822,676 | -0.11(-0.29%) |
Nov 18, 2020 | 37.20 | 37.67 | 36.86 | 37.13 | 6,464,032 | +0.10(+0.27%) |
Nov 17, 2020 | 36.32 | 37.05 | 36.26 | 37.03 | 4,084,851 | +0.20(+0.54%) |
Nov 16, 2020 | 36.17 | 37.03 | 36.09 | 36.83 | 5,259,417 | +1.22(+3.42%) |
Nov 13, 2020 | 35.18 | 35.65 | 34.98 | 35.61 | 4,008,100 | +0.89(+2.57%) |
Nov 12, 2020 | 35.42 | 35.55 | 34.64 | 34.72 | 2,682,486 | -0.81(-2.28%) |
Nov 11, 2020 | 35.37 | 35.58 | 35.08 | 35.53 | 2,847,420 | +0.17(+0.49%) |
Nov 10, 2020 | 34.58 | 35.43 | 34.58 | 35.36 | 3,551,781 | +0.64(+1.83%) |
Nov 09, 2020 | 35.20 | 35.75 | 34.59 | 34.72 | 5,994,513 | +1.30(+3.89%) |
Nov 06, 2020 | 33.12 | 33.63 | 33.08 | 33.42 | 3,671,085 | +0.27(+0.82%) |
Nov 05, 2020 | 32.86 | 33.19 | 32.33 | 33.15 | 3,941,282 | +1.38(+4.35%) |
Nov 04, 2020 | 31.77 | 32.23 | 31.36 | 31.77 | 4,260,436 | +0.31(+0.98%) |
Nov 03, 2020 | 31.50 | 32.18 | 31.30 | 31.46 | 3,208,017 | +0.46(+1.50%) |
Nov 02, 2020 | 31.19 | 31.19 | 30.40 | 30.99 | 3,313,871 | -0.06(-0.21%) |
Oct 30, 2020 | 30.69 | 31.11 | 30.66 | 31.06 | 2,714,927 | +0.40(+1.31%) |
Oct 29, 2020 | 31.13 | 31.13 | 30.39 | 30.66 | 3,760,939 | -0.53(-1.69%) |
Oct 28, 2020 | 31.38 | 31.48 | 30.87 | 31.18 | 3,656,001 | -1.04(-3.22%) |
Oct 27, 2020 | 32.66 | 32.66 | 32.17 | 32.22 | 1,743,697 | -0.32(-0.98%) |
Oct 26, 2020 | 32.90 | 32.96 | 32.43 | 32.54 | 2,548,866 | -0.63(-1.89%) |
Oct 23, 2020 | 33.28 | 33.38 | 33.03 | 33.17 | 2,541,910 | +0.25(+0.75%) |
Oct 22, 2020 | 32.84 | 32.98 | 32.56 | 32.92 | 2,322,149 | +0.20(+0.61%) |
Oct 21, 2020 | 32.46 | 32.96 | 32.46 | 32.72 | 2,421,440 | +0.31(+0.95%) |
Oct 20, 2020 | 31.76 | 32.54 | 31.69 | 32.41 | 3,339,010 | +0.76(+2.41%) |
Oct 19, 2020 | 32.15 | 32.25 | 31.60 | 31.65 | 2,358,272 | -0.41(-1.28%) |
Oct 16, 2020 | 32.21 | 32.34 | 31.83 | 32.06 | 2,181,247 | +0.08(+0.26%) |
Oct 15, 2020 | 31.51 | 32.05 | 31.44 | 31.98 | 2,005,412 | +0.07(+0.23%) |
Oct 14, 2020 | 32.00 | 32.26 | 31.82 | 31.90 | 2,269,760 | +0.00(+0.00%) |
Oct 13, 2020 | 32.27 | 32.27 | 31.78 | 31.90 | 2,611,736 | -0.43(-1.32%) |
Oct 12, 2020 | 32.66 | 32.68 | 32.32 | 32.33 | 2,930,175 | -0.24(-0.73%) |
Oct 09, 2020 | 32.38 | 32.76 | 32.16 | 32.57 | 4,649,462 | +0.43(+1.33%) |
Oct 08, 2020 | 31.38 | 32.17 | 31.19 | 32.14 | 5,291,649 | +0.95(+3.06%) |
Oct 07, 2020 | 31.12 | 31.27 | 31.03 | 31.18 | 2,546,715 | +0.65(+2.14%) |
Oct 06, 2020 | 31.06 | 31.16 | 30.37 | 30.53 | 3,419,204 | -0.36(-1.18%) |
Oct 05, 2020 | 30.62 | 31.16 | 30.62 | 30.89 | 2,627,216 | +0.65(+2.16%) |
Oct 02, 2020 | 29.59 | 30.48 | 29.55 | 30.24 | 2,634,853 | +0.15(+0.48%) |
Oct 01, 2020 | 30.74 | 30.83 | 29.97 | 30.09 | 3,411,108 | -0.24(-0.78%) |
Sep 30, 2020 | 29.89 | 30.65 | 29.81 | 30.33 | 3,281,289 | +0.70(+2.36%) |
Sep 29, 2020 | 29.83 | 29.93 | 29.47 | 29.63 | 2,095,109 | -0.05(-0.18%) |
Sep 28, 2020 | 29.64 | 29.88 | 29.25 | 29.68 | 2,316,048 | +0.39(+1.33%) |
Sep 25, 2020 | 28.57 | 29.35 | 28.37 | 29.29 | 2,972,638 | +0.05(+0.16%) |
Sep 24, 2020 | 28.12 | 29.55 | 28.02 | 29.25 | 4,115,889 | +0.83(+2.91%) |
Sep 23, 2020 | 29.14 | 29.31 | 28.41 | 28.42 | 3,076,686 | -0.95(-3.25%) |
Sep 22, 2020 | 29.67 | 29.77 | 29.21 | 29.37 | 3,333,648 | -0.35(-1.16%) |
Sep 21, 2020 | 29.57 | 29.74 | 29.19 | 29.72 | 4,400,245 | -0.60(-1.98%) |
Sep 18, 2020 | 30.80 | 30.99 | 30.29 | 30.32 | 3,475,080 | -0.53(-1.71%) |
Sep 17, 2020 | 31.04 | 31.16 | 30.68 | 30.85 | 5,093,880 | -0.36(-1.16%) |
Sep 16, 2020 | 31.30 | 31.57 | 31.05 | 31.21 | 3,502,328 | +0.19(+0.62%) |
Sep 15, 2020 | 31.45 | 31.51 | 30.98 | 31.02 | 2,505,231 | -0.27(-0.87%) |
Sep 14, 2020 | 31.00 | 31.35 | 30.84 | 31.29 | 6,105,329 | +0.78(+2.56%) |
Sep 11, 2020 | 30.38 | 30.54 | 30.12 | 30.51 | 3,664,156 | +0.56(+1.88%) |
Sep 10, 2020 | 30.55 | 30.60 | 29.87 | 29.95 | 3,483,509 | -0.25(-0.84%) |
Sep 09, 2020 | 30.02 | 30.31 | 29.74 | 30.20 | 3,499,804 | +0.68(+2.31%) |
Sep 08, 2020 | 29.55 | 29.81 | 29.34 | 29.52 | 3,497,275 | -0.65(-2.14%) |
Sep 04, 2020 | 30.11 | 30.27 | 29.47 | 30.17 | 4,589,517 | +0.26(+0.88%) |
Sep 03, 2020 | 30.41 | 30.52 | 29.85 | 29.90 | 3,844,232 | -0.49(-1.62%) |
Sep 02, 2020 | 30.57 | 30.71 | 30.15 | 30.39 | 3,379,365 | -0.25(-0.80%) |
Sep 01, 2020 | 30.26 | 30.73 | 30.11 | 30.64 | 4,099,804 | +0.72(+2.40%) |
Aug 31, 2020 | 30.85 | 30.88 | 29.90 | 29.92 | 5,107,731 | -1.16(-3.74%) |
Aug 28, 2020 | 30.59 | 31.09 | 30.42 | 31.08 | 3,348,369 | +0.82(+2.70%) |
Aug 27, 2020 | 30.84 | 30.87 | 30.06 | 30.27 | 3,310,797 | -0.42(-1.36%) |
Aug 26, 2020 | 31.18 | 31.20 | 30.55 | 30.68 | 2,289,033 | -0.46(-1.49%) |
Aug 25, 2020 | 30.98 | 31.16 | 30.80 | 31.15 | 2,507,720 | +0.32(+1.03%) |
Aug 24, 2020 | 31.16 | 31.18 | 30.77 | 30.83 | 2,000,837 | -0.05(-0.18%) |
Aug 21, 2020 | 31.18 | 31.20 | 30.82 | 30.88 | 1,962,693 | -0.28(-0.90%) |
Aug 20, 2020 | 31.04 | 31.17 | 30.71 | 31.17 | 2,652,751 | -0.10(-0.32%) |
Aug 19, 2020 | 31.37 | 31.75 | 31.23 | 31.27 | 2,003,444 | -0.15(-0.46%) |
Aug 18, 2020 | 31.85 | 31.88 | 31.22 | 31.41 | 1,648,704 | -0.11(-0.35%) |
Aug 17, 2020 | 31.67 | 31.79 | 31.42 | 31.52 | 2,280,805 | -0.01(-0.03%) |
Aug 14, 2020 | 31.38 | 31.73 | 31.23 | 31.53 | 4,873,186 | +0.49(+1.58%) |
Aug 13, 2020 | 30.90 | 31.21 | 30.67 | 31.04 | 1,901,414 | +0.21(+0.68%) |
Aug 12, 2020 | 31.03 | 31.09 | 30.77 | 30.83 | 1,935,312 | +0.08(+0.27%) |
Aug 11, 2020 | 30.69 | 31.18 | 30.69 | 30.75 | 2,570,916 | +0.27(+0.90%) |
Aug 10, 2020 | 30.42 | 30.51 | 30.27 | 30.48 | 1,778,237 | +0.22(+0.72%) |
Aug 07, 2020 | 29.98 | 30.32 | 29.89 | 30.26 | 2,074,665 | +0.02(+0.06%) |
Aug 06, 2020 | 30.10 | 30.35 | 29.97 | 30.24 | 1,983,944 | -0.01(-0.03%) |
Aug 05, 2020 | 29.71 | 30.57 | 29.69 | 30.25 | 3,530,671 | +0.88(+3.00%) |
Aug 04, 2020 | 29.31 | 29.51 | 29.12 | 29.37 | 1,896,613 | -0.17(-0.58%) |
Aug 03, 2020 | 29.66 | 29.68 | 29.17 | 29.54 | 1,986,438 | -0.04(-0.12%) |
Jul 31, 2020 | 30.00 | 30.00 | 29.23 | 29.57 | 2,995,956 | -0.35(-1.18%) |
Jul 30, 2020 | 29.95 | 30.17 | 29.77 | 29.93 | 2,892,995 | -0.57(-1.88%) |
Jul 29, 2020 | 30.57 | 30.77 | 30.18 | 30.50 | 2,661,640 | +0.02(+0.06%) |
Jul 28, 2020 | 30.41 | 30.58 | 30.27 | 30.48 | 2,129,093 | -0.05(-0.15%) |
Jul 27, 2020 | 30.11 | 30.55 | 29.90 | 30.53 | 2,408,594 | +0.75(+2.50%) |
Jul 24, 2020 | 29.57 | 29.88 | 29.41 | 29.78 | 2,962,408 | +0.18(+0.61%) |
Jul 23, 2020 | 29.68 | 29.82 | 29.47 | 29.60 | 2,477,911 | -0.33(-1.09%) |
Jul 22, 2020 | 29.43 | 29.93 | 29.43 | 29.93 | 1,880,745 | +0.45(+1.51%) |
Jul 21, 2020 | 29.09 | 29.68 | 29.02 | 29.48 | 2,731,954 | +0.75(+2.59%) |
Jul 20, 2020 | 28.73 | 28.78 | 28.39 | 28.74 | 1,708,843 | +0.14(+0.48%) |
Jul 17, 2020 | 29.01 | 29.01 | 28.55 | 28.60 | 2,524,751 | -0.33(-1.13%) |
Jul 16, 2020 | 28.81 | 29.18 | 28.77 | 28.93 | 2,493,055 | -0.24(-0.81%) |
Jul 15, 2020 | 29.06 | 29.27 | 28.88 | 29.17 | 2,692,921 | +0.66(+2.33%) |
Jul 14, 2020 | 28.08 | 28.57 | 27.93 | 28.50 | 3,781,788 | +0.30(+1.06%) |
Jul 13, 2020 | 28.95 | 29.18 | 28.17 | 28.20 | 2,968,022 | -0.49(-1.71%) |
Jul 10, 2020 | 28.66 | 28.82 | 28.49 | 28.69 | 2,276,390 | +0.03(+0.10%) |
Jul 09, 2020 | 29.38 | 29.40 | 28.60 | 28.67 | 2,357,470 | -0.45(-1.56%) |
Jul 08, 2020 | 29.42 | 29.52 | 28.82 | 29.12 | 4,589,778 | -0.18(-0.62%) |
Jul 07, 2020 | 29.61 | 29.87 | 29.24 | 29.30 | 3,255,296 | -0.73(-2.42%) |
Jul 06, 2020 | 30.32 | 30.69 | 29.91 | 30.03 | 2,867,169 | +0.30(+1.01%) |
Jul 02, 2020 | 29.92 | 30.36 | 29.62 | 29.73 | 2,779,712 | +0.46(+1.58%) |
Jul 01, 2020 | 29.16 | 29.52 | 29.00 | 29.27 | 2,632,920 | +0.28(+0.97%) |
Jun 30, 2020 | 28.78 | 29.09 | 28.51 | 28.98 | 2,984,414 | -0.05(-0.19%) |
Jun 29, 2020 | 28.68 | 29.04 | 28.50 | 29.04 | 5,227,117 | +0.35(+1.20%) |
Jun 26, 2020 | 29.23 | 29.46 | 28.65 | 28.69 | 2,578,537 | -0.85(-2.86%) |
Jun 25, 2020 | 29.10 | 29.57 | 29.06 | 29.54 | 2,190,722 | +0.10(+0.34%) |
Jun 24, 2020 | 29.82 | 29.92 | 29.37 | 29.44 | 2,488,244 | -0.78(-2.59%) |
Jun 23, 2020 | 30.48 | 30.69 | 30.11 | 30.22 | 5,054,048 | +0.27(+0.91%) |
Jun 22, 2020 | 30.28 | 30.34 | 29.89 | 29.95 | 3,112,200 | -0.12(-0.39%) |
Jun 19, 2020 | 29.79 | 30.24 | 29.47 | 30.07 | 5,842,763 | +0.88(+3.02%) |
Jun 18, 2020 | 29.70 | 29.73 | 29.08 | 29.18 | 2,312,229 | -0.76(-2.55%) |
Jun 17, 2020 | 30.20 | 30.40 | 29.80 | 29.95 | 2,294,680 | -0.03(-0.09%) |
Jun 16, 2020 | 30.74 | 30.91 | 29.63 | 29.98 | 4,640,235 | +0.20(+0.67%) |
Jun 15, 2020 | 29.09 | 30.13 | 28.74 | 29.77 | 3,570,869 | -0.16(-0.53%) |
Jun 12, 2020 | 29.66 | 30.02 | 29.12 | 29.93 | 4,909,658 | +1.46(+5.12%) |
Jun 11, 2020 | 29.54 | 29.92 | 28.43 | 28.48 | 6,586,681 | -2.57(-8.28%) |
Jun 10, 2020 | 31.69 | 31.69 | 30.73 | 31.05 | 3,690,165 | -0.52(-1.64%) |
Jun 09, 2020 | 31.77 | 32.03 | 31.38 | 31.57 | 3,937,778 | -1.29(-3.92%) |
Jun 08, 2020 | 32.13 | 32.87 | 31.75 | 32.85 | 4,273,029 | +0.93(+2.92%) |
Jun 05, 2020 | 31.70 | 32.27 | 31.55 | 31.92 | 5,654,128 | +1.39(+4.57%) |
Jun 04, 2020 | 31.02 | 31.17 | 30.36 | 30.52 | 3,696,563 | -0.67(-2.15%) |
Jun 03, 2020 | 31.07 | 31.49 | 30.91 | 31.19 | 5,534,723 | +0.64(+2.11%) |
Jun 02, 2020 | 30.15 | 31.04 | 29.93 | 30.55 | 6,084,481 | +0.82(+2.77%) |
Jun 01, 2020 | 28.92 | 29.87 | 28.68 | 29.73 | 3,607,313 | +0.84(+2.92%) |
May 29, 2020 | 29.14 | 29.14 | 28.15 | 28.88 | 4,537,368 | -0.04(-0.13%) |
May 28, 2020 | 29.42 | 29.44 | 28.80 | 28.92 | 2,976,293 | -0.29(-0.99%) |
May 27, 2020 | 28.95 | 29.35 | 28.60 | 29.21 | 4,617,889 | +0.40(+1.38%) |
May 26, 2020 | 28.86 | 29.43 | 28.58 | 28.81 | 4,155,974 | +1.11(+3.99%) |
May 22, 2020 | 27.23 | 27.79 | 27.00 | 27.71 | 2,234,292 | +0.19(+0.69%) |
May 21, 2020 | 27.62 | 27.92 | 27.16 | 27.52 | 3,883,916 | +0.01(+0.03%) |
May 20, 2020 | 27.15 | 27.64 | 26.83 | 27.51 | 4,670,269 | +1.00(+3.76%) |
May 19, 2020 | 27.72 | 27.75 | 26.51 | 26.51 | 4,743,556 | -1.05(-3.81%) |
May 18, 2020 | 27.03 | 27.69 | 27.03 | 27.56 | 4,455,497 | +1.39(+5.29%) |
May 15, 2020 | 26.41 | 26.82 | 26.10 | 26.18 | 2,303,186 | -0.60(-2.23%) |
May 14, 2020 | 26.01 | 26.80 | 25.74 | 26.77 | 3,265,162 | +0.34(+1.27%) |
May 13, 2020 | 27.37 | 27.37 | 26.35 | 26.44 | 5,007,476 | -0.62(-2.31%) |
May 12, 2020 | 27.78 | 27.90 | 27.05 | 27.06 | 2,181,842 | -0.55(-2.00%) |
May 11, 2020 | 27.67 | 27.88 | 27.40 | 27.62 | 2,696,548 | -0.34(-1.20%) |
May 08, 2020 | 27.47 | 28.18 | 27.41 | 27.95 | 3,538,080 | +1.09(+4.05%) |
May 07, 2020 | 27.05 | 27.24 | 26.70 | 26.86 | 5,384,599 | +0.27(+1.02%) |
May 06, 2020 | 26.87 | 26.95 | 26.39 | 26.59 | 2,717,986 | -0.31(-1.14%) |
May 05, 2020 | 26.99 | 27.29 | 26.83 | 26.90 | 4,229,658 | +0.36(+1.37%) |
May 04, 2020 | 25.23 | 26.56 | 25.23 | 26.54 | 2,773,513 | +1.09(+4.27%) |