Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.16 | 51.42 | 50.22 | 50.29 | 3,186,438 | -1.39(-2.69%) |
Apr 29, 2021 | 52.46 | 52.52 | 51.19 | 51.67 | 3,553,086 | -0.66(-1.27%) |
Apr 28, 2021 | 51.51 | 52.60 | 51.44 | 52.34 | 1,973,450 | +0.79(+1.54%) |
Apr 27, 2021 | 51.63 | 51.81 | 51.36 | 51.54 | 2,957,487 | -0.76(-1.45%) |
Apr 26, 2021 | 52.02 | 52.47 | 51.87 | 52.30 | 3,115,138 | +0.69(+1.34%) |
Apr 23, 2021 | 50.89 | 51.80 | 50.59 | 51.61 | 2,465,142 | +1.45(+2.89%) |
Apr 22, 2021 | 50.53 | 50.54 | 49.94 | 50.16 | 3,862,352 | -0.94(-1.84%) |
Apr 21, 2021 | 49.69 | 51.18 | 49.52 | 51.10 | 4,269,671 | +1.02(+2.04%) |
Apr 20, 2021 | 51.14 | 51.18 | 49.82 | 50.08 | 2,305,046 | -1.15(-2.24%) |
Apr 19, 2021 | 51.36 | 51.81 | 51.00 | 51.23 | 2,088,801 | +0.26(+0.50%) |
Apr 16, 2021 | 51.49 | 51.50 | 50.68 | 50.97 | 2,181,542 | -0.22(-0.43%) |
Apr 15, 2021 | 50.94 | 51.34 | 50.68 | 51.19 | 3,465,032 | +0.94(+1.87%) |
Apr 14, 2021 | 49.17 | 50.47 | 49.12 | 50.25 | 3,568,221 | +1.69(+3.47%) |
Apr 13, 2021 | 48.72 | 48.74 | 48.21 | 48.56 | 1,970,221 | +0.17(+0.36%) |
Apr 12, 2021 | 48.60 | 48.62 | 48.14 | 48.39 | 2,076,540 | -0.49(-1.00%) |
Apr 09, 2021 | 48.82 | 49.04 | 48.48 | 48.88 | 2,524,176 | -0.35(-0.70%) |
Apr 08, 2021 | 49.19 | 49.24 | 48.81 | 49.23 | 1,674,123 | +0.06(+0.11%) |
Apr 07, 2021 | 48.91 | 49.47 | 48.77 | 49.17 | 3,078,150 | +0.88(+1.83%) |
Apr 06, 2021 | 49.12 | 49.14 | 48.18 | 48.29 | 2,184,054 | -0.88(-1.79%) |
Apr 05, 2021 | 48.61 | 49.47 | 48.58 | 49.17 | 1,978,226 | +1.11(+2.30%) |
Apr 01, 2021 | 48.22 | 48.22 | 47.35 | 48.06 | 3,002,967 | +0.10(+0.22%) |
Mar 31, 2021 | 48.09 | 48.34 | 47.94 | 47.96 | 2,805,880 | -0.21(-0.44%) |
Mar 30, 2021 | 48.00 | 48.42 | 47.62 | 48.17 | 5,466,630 | -0.08(-0.17%) |
Mar 29, 2021 | 48.35 | 48.43 | 47.80 | 48.25 | 2,602,597 | -0.34(-0.70%) |
Mar 26, 2021 | 47.79 | 48.65 | 47.69 | 48.59 | 3,192,226 | +1.83(+3.92%) |
Mar 25, 2021 | 46.59 | 46.82 | 45.84 | 46.76 | 3,877,972 | -0.22(-0.47%) |
Mar 24, 2021 | 46.89 | 47.45 | 46.87 | 46.98 | 3,363,802 | +0.31(+0.67%) |
Mar 23, 2021 | 47.37 | 47.68 | 46.54 | 46.67 | 3,718,013 | -1.13(-2.37%) |
Mar 22, 2021 | 47.87 | 47.94 | 47.32 | 47.80 | 2,820,199 | +0.23(+0.49%) |
Mar 19, 2021 | 48.02 | 48.11 | 47.42 | 47.57 | 2,947,405 | -0.73(-1.52%) |
Mar 18, 2021 | 49.44 | 49.50 | 48.25 | 48.30 | 2,736,481 | -1.15(-2.32%) |
Mar 17, 2021 | 49.00 | 49.66 | 48.68 | 49.45 | 2,751,367 | -0.21(-0.42%) |
Mar 16, 2021 | 50.29 | 50.31 | 49.56 | 49.66 | 3,313,907 | -0.83(-1.64%) |
Mar 15, 2021 | 50.47 | 50.81 | 49.96 | 50.49 | 3,605,735 | -1.06(-2.05%) |
Mar 12, 2021 | 50.65 | 51.59 | 50.39 | 51.54 | 3,390,311 | +0.33(+0.65%) |
Mar 11, 2021 | 51.14 | 51.27 | 50.82 | 51.21 | 3,003,582 | +0.78(+1.55%) |
Mar 10, 2021 | 51.02 | 51.32 | 50.14 | 50.43 | 4,889,034 | -1.84(-3.52%) |
Mar 09, 2021 | 51.85 | 52.75 | 50.76 | 52.27 | 7,248,518 | -0.11(-0.21%) |
Mar 08, 2021 | 52.31 | 52.79 | 52.03 | 52.38 | 4,267,392 | -0.40(-0.76%) |
Mar 05, 2021 | 52.21 | 52.99 | 51.35 | 52.78 | 6,251,045 | +0.26(+0.49%) |
Mar 04, 2021 | 53.23 | 53.61 | 51.82 | 52.52 | 8,529,309 | -2.06(-3.77%) |
Mar 03, 2021 | 53.76 | 55.14 | 53.59 | 54.58 | 5,595,666 | +0.61(+1.12%) |
Mar 02, 2021 | 53.24 | 54.33 | 53.22 | 53.98 | 4,741,910 | +0.90(+1.70%) |
Mar 01, 2021 | 51.90 | 53.28 | 51.89 | 53.07 | 3,508,768 | +1.92(+3.75%) |
Feb 26, 2021 | 52.06 | 52.23 | 50.86 | 51.15 | 5,130,133 | -1.44(-2.73%) |
Feb 25, 2021 | 54.00 | 54.24 | 52.33 | 52.59 | 4,030,237 | -1.15(-2.13%) |
Feb 24, 2021 | 52.79 | 53.88 | 52.57 | 53.74 | 3,913,959 | +0.73(+1.39%) |
Feb 23, 2021 | 52.46 | 53.03 | 51.24 | 53.00 | 4,983,732 | +0.74(+1.42%) |
Feb 22, 2021 | 51.58 | 52.74 | 51.36 | 52.26 | 4,251,020 | +0.97(+1.89%) |
Feb 19, 2021 | 51.48 | 51.70 | 50.97 | 51.29 | 4,333,999 | +0.21(+0.41%) |
Feb 18, 2021 | 51.42 | 51.42 | 50.47 | 51.08 | 3,130,432 | +0.16(+0.30%) |
Feb 17, 2021 | 51.30 | 51.30 | 50.47 | 50.93 | 2,911,203 | +0.06(+0.12%) |
Feb 16, 2021 | 50.00 | 51.35 | 49.78 | 50.86 | 6,207,994 | +3.44(+7.25%) |
Feb 12, 2021 | 46.75 | 47.57 | 46.65 | 47.43 | 2,573,747 | +0.44(+0.95%) |
Feb 11, 2021 | 46.98 | 47.21 | 46.56 | 46.98 | 3,807,395 | -0.06(-0.13%) |
Feb 10, 2021 | 47.62 | 47.70 | 46.51 | 47.04 | 3,547,541 | +0.09(+0.19%) |
Feb 09, 2021 | 46.62 | 47.11 | 46.23 | 46.96 | 4,186,955 | +0.02(+0.04%) |
Feb 08, 2021 | 46.40 | 46.95 | 46.37 | 46.94 | 2,872,023 | +1.26(+2.76%) |
Feb 05, 2021 | 45.45 | 45.72 | 45.08 | 45.68 | 3,496,610 | +0.53(+1.16%) |
Feb 04, 2021 | 44.97 | 45.22 | 44.75 | 45.15 | 2,402,379 | -0.03(-0.07%) |
Feb 03, 2021 | 45.13 | 45.35 | 44.79 | 45.18 | 3,869,019 | -0.04(-0.09%) |
Feb 02, 2021 | 45.26 | 45.43 | 44.82 | 45.22 | 3,847,546 | -0.83(-1.80%) |
Feb 01, 2021 | 46.38 | 46.51 | 45.49 | 46.05 | 4,713,956 | +1.05(+2.34%) |
Jan 29, 2021 | 46.05 | 46.23 | 44.87 | 45.00 | 5,864,536 | -1.70(-3.65%) |
Jan 28, 2021 | 47.01 | 47.36 | 46.62 | 46.71 | 5,410,417 | +0.11(+0.25%) |
Jan 27, 2021 | 46.46 | 47.71 | 46.19 | 46.59 | 9,019,213 | -1.79(-3.70%) |
Jan 26, 2021 | 48.18 | 48.57 | 48.05 | 48.38 | 2,824,222 | +0.40(+0.83%) |
Jan 25, 2021 | 47.58 | 48.03 | 47.35 | 47.99 | 3,376,251 | -0.39(-0.81%) |
Jan 22, 2021 | 47.43 | 48.51 | 47.29 | 48.38 | 3,125,922 | -0.36(-0.75%) |
Jan 21, 2021 | 49.38 | 49.38 | 48.51 | 48.74 | 4,257,512 | -0.30(-0.62%) |
Jan 20, 2021 | 49.07 | 49.33 | 48.76 | 49.05 | 4,041,267 | +0.90(+1.88%) |
Jan 19, 2021 | 47.63 | 48.37 | 47.41 | 48.14 | 5,081,884 | +0.56(+1.18%) |
Jan 15, 2021 | 48.38 | 48.43 | 47.40 | 47.58 | 3,101,288 | -2.20(-4.43%) |
Jan 14, 2021 | 48.84 | 50.14 | 48.82 | 49.79 | 3,397,502 | +1.89(+3.95%) |
Jan 13, 2021 | 48.47 | 48.47 | 47.81 | 47.89 | 2,383,793 | -0.59(-1.22%) |
Jan 12, 2021 | 48.12 | 48.53 | 47.83 | 48.49 | 2,200,165 | +0.45(+0.94%) |
Jan 11, 2021 | 47.70 | 48.34 | 47.59 | 48.03 | 3,477,350 | -1.47(-2.97%) |
Jan 08, 2021 | 49.67 | 49.73 | 48.78 | 49.50 | 4,122,240 | +0.19(+0.38%) |
Jan 07, 2021 | 49.00 | 49.44 | 48.70 | 49.31 | 4,066,456 | +0.99(+2.05%) |
Jan 06, 2021 | 48.12 | 48.80 | 47.78 | 48.32 | 7,188,768 | +1.49(+3.18%) |
Jan 05, 2021 | 45.56 | 47.12 | 45.55 | 46.83 | 5,160,337 | +1.45(+3.19%) |
Jan 04, 2021 | 45.82 | 46.00 | 45.26 | 45.39 | 4,272,357 | +1.35(+3.08%) |
Dec 31, 2020 | 44.03 | 44.03 | 44.03 | 2,009,327 | -0.40(-0.91%) | |
Dec 30, 2020 | 44.54 | 44.73 | 44.31 | 44.44 | 2,009,327 | +0.16(+0.37%) |
Dec 29, 2020 | 44.75 | 44.79 | 44.16 | 44.27 | 3,015,690 | +0.28(+0.63%) |
Dec 28, 2020 | 44.23 | 44.46 | 43.84 | 44.00 | 1,207,187 | +0.09(+0.21%) |
Dec 24, 2020 | 44.46 | 44.52 | 43.77 | 43.90 | 920,192 | -0.32(-0.73%) |
Dec 23, 2020 | 44.15 | 44.48 | 43.98 | 44.23 | 2,384,580 | +0.67(+1.55%) |
Dec 22, 2020 | 43.90 | 44.07 | 43.51 | 43.55 | 2,244,946 | -0.64(-1.45%) |
Dec 21, 2020 | 43.25 | 44.27 | 43.17 | 44.19 | 3,552,423 | -0.09(-0.21%) |
Dec 18, 2020 | 44.44 | 44.52 | 44.14 | 44.29 | 3,528,960 | -0.38(-0.84%) |
Dec 17, 2020 | 44.66 | 45.01 | 44.51 | 44.66 | 3,384,334 | +0.95(+2.17%) |
Dec 16, 2020 | 43.64 | 43.86 | 43.39 | 43.71 | 3,747,138 | +0.12(+0.28%) |
Dec 15, 2020 | 43.25 | 43.65 | 43.11 | 43.59 | 2,880,622 | +0.87(+2.03%) |
Dec 14, 2020 | 43.48 | 43.58 | 42.72 | 42.72 | 3,077,445 | -0.75(-1.74%) |
Dec 11, 2020 | 43.32 | 43.73 | 43.26 | 43.48 | 2,855,548 | -0.16(-0.36%) |
Dec 10, 2020 | 42.80 | 43.88 | 42.76 | 43.63 | 3,710,675 | +1.19(+2.79%) |
Dec 09, 2020 | 42.81 | 42.96 | 42.05 | 42.45 | 2,966,317 | -0.01(-0.03%) |
Dec 08, 2020 | 41.92 | 42.55 | 41.92 | 42.46 | 2,530,881 | +0.32(+0.77%) |
Dec 07, 2020 | 42.21 | 42.45 | 42.00 | 42.14 | 2,107,210 | -0.36(-0.84%) |
Dec 04, 2020 | 41.91 | 42.65 | 41.91 | 42.49 | 3,966,575 | +0.99(+2.39%) |
Dec 03, 2020 | 41.40 | 41.92 | 41.13 | 41.50 | 3,447,347 | +0.98(+2.43%) |
Dec 02, 2020 | 40.02 | 40.72 | 39.90 | 40.52 | 5,474,786 | +1.60(+4.12%) |
Dec 01, 2020 | 38.55 | 39.07 | 38.54 | 38.92 | 2,507,835 | +1.32(+3.51%) |
Nov 30, 2020 | 38.36 | 38.42 | 37.60 | 37.60 | 2,987,262 | -0.99(-2.57%) |
Nov 27, 2020 | 38.11 | 38.61 | 38.07 | 38.59 | 1,848,100 | -0.04(-0.10%) |
Nov 25, 2020 | 38.41 | 38.66 | 38.13 | 38.63 | 2,468,981 | -0.36(-0.92%) |
Nov 24, 2020 | 38.31 | 39.04 | 38.20 | 38.98 | 4,519,543 | +1.84(+4.95%) |
Nov 23, 2020 | 36.78 | 37.18 | 36.73 | 37.14 | 3,371,930 | +0.96(+2.64%) |
Nov 20, 2020 | 36.09 | 36.27 | 35.96 | 36.19 | 1,803,433 | +0.42(+1.17%) |
Nov 19, 2020 | 35.64 | 35.80 | 35.39 | 35.77 | 2,180,283 | -0.17(-0.47%) |
Nov 18, 2020 | 36.35 | 36.45 | 35.93 | 35.94 | 2,437,529 | -0.27(-0.74%) |
Nov 17, 2020 | 36.08 | 36.36 | 35.91 | 36.21 | 3,421,562 | -0.16(-0.44%) |
Nov 16, 2020 | 36.40 | 36.49 | 36.07 | 36.37 | 3,129,400 | +0.69(+1.93%) |
Nov 13, 2020 | 35.35 | 35.84 | 35.26 | 35.68 | 2,577,606 | +0.57(+1.61%) |
Nov 12, 2020 | 35.31 | 35.61 | 34.97 | 35.12 | 2,060,566 | -0.96(-2.67%) |
Nov 11, 2020 | 36.20 | 36.32 | 35.94 | 36.08 | 2,241,552 | -0.05(-0.13%) |
Nov 10, 2020 | 36.17 | 36.60 | 36.09 | 36.13 | 3,150,262 | +0.34(+0.96%) |
Nov 09, 2020 | 36.61 | 36.67 | 35.37 | 35.78 | 4,424,559 | +1.37(+4.00%) |
Nov 06, 2020 | 34.47 | 34.62 | 34.26 | 34.41 | 3,046,086 | +0.67(+2.00%) |
Nov 05, 2020 | 33.79 | 34.10 | 33.65 | 33.73 | 3,821,258 | +0.82(+2.48%) |
Nov 04, 2020 | 33.04 | 33.21 | 32.62 | 32.92 | 5,156,656 | -0.47(-1.41%) |
Nov 03, 2020 | 33.44 | 33.49 | 33.16 | 33.39 | 2,876,336 | +0.98(+3.04%) |
Nov 02, 2020 | 32.65 | 32.66 | 32.30 | 32.41 | 3,744,098 | -0.01(-0.04%) |
Oct 30, 2020 | 31.99 | 32.45 | 31.94 | 32.42 | 5,452,445 | +0.00(+0.00%) |
Oct 29, 2020 | 31.82 | 32.53 | 31.61 | 32.42 | 4,256,184 | +0.28(+0.86%) |
Oct 28, 2020 | 32.47 | 32.63 | 32.10 | 32.14 | 5,464,447 | -1.37(-4.10%) |
Oct 27, 2020 | 33.32 | 33.65 | 33.23 | 33.52 | 2,784,583 | -0.42(-1.23%) |
Oct 26, 2020 | 34.28 | 34.36 | 33.65 | 33.94 | 3,258,650 | -0.69(-2.00%) |
Oct 23, 2020 | 34.64 | 34.74 | 34.49 | 34.63 | 3,202,493 | -0.23(-0.66%) |
Oct 22, 2020 | 34.60 | 34.91 | 34.37 | 34.86 | 3,232,555 | +0.26(+0.74%) |
Oct 21, 2020 | 34.61 | 35.09 | 34.60 | 34.60 | 2,830,371 | +0.10(+0.29%) |
Oct 20, 2020 | 34.25 | 34.62 | 34.20 | 34.50 | 3,346,336 | +0.40(+1.17%) |
Oct 19, 2020 | 34.70 | 34.99 | 34.09 | 34.11 | 2,379,477 | -0.70(-2.01%) |
Oct 16, 2020 | 34.89 | 35.02 | 34.72 | 34.81 | 1,644,058 | -0.11(-0.31%) |
Oct 15, 2020 | 34.36 | 34.98 | 34.30 | 34.91 | 2,046,727 | -0.07(-0.21%) |
Oct 14, 2020 | 35.09 | 35.35 | 34.98 | 34.99 | 2,914,905 | -0.09(-0.25%) |
Oct 13, 2020 | 34.99 | 35.20 | 34.89 | 35.08 | 2,470,030 | -0.30(-0.86%) |
Oct 12, 2020 | 35.61 | 35.61 | 35.26 | 35.38 | 1,890,757 | -0.25(-0.70%) |
Oct 09, 2020 | 35.80 | 35.84 | 35.50 | 35.63 | 2,439,006 | +0.24(+0.67%) |
Oct 08, 2020 | 35.08 | 35.40 | 34.95 | 35.39 | 3,372,885 | +0.39(+1.12%) |
Oct 07, 2020 | 34.64 | 35.24 | 34.58 | 35.00 | 3,798,404 | +0.97(+2.85%) |
Oct 06, 2020 | 34.95 | 34.99 | 33.92 | 34.03 | 6,843,210 | -1.13(-3.20%) |
Oct 05, 2020 | 34.88 | 35.22 | 34.87 | 35.16 | 2,252,152 | +0.48(+1.38%) |
Oct 02, 2020 | 34.12 | 34.92 | 34.03 | 34.68 | 3,265,412 | +0.08(+0.23%) |
Oct 01, 2020 | 34.95 | 35.02 | 34.39 | 34.60 | 2,841,479 | -0.25(-0.72%) |
Sep 30, 2020 | 35.08 | 35.08 | 34.66 | 34.85 | 3,026,617 | +0.07(+0.21%) |
Sep 29, 2020 | 35.10 | 35.28 | 34.66 | 34.77 | 3,583,004 | -0.77(-2.16%) |
Sep 28, 2020 | 35.74 | 35.83 | 35.43 | 35.54 | 3,070,326 | +0.24(+0.67%) |
Sep 25, 2020 | 34.99 | 35.33 | 34.81 | 35.30 | 3,367,804 | -0.18(-0.49%) |
Sep 24, 2020 | 35.14 | 35.85 | 34.91 | 35.48 | 2,968,976 | +0.55(+1.58%) |
Sep 23, 2020 | 35.70 | 35.80 | 34.81 | 34.93 | 3,241,067 | -0.71(-2.00%) |
Sep 22, 2020 | 35.76 | 35.91 | 35.20 | 35.64 | 1,866,275 | -0.02(-0.06%) |
Sep 21, 2020 | 35.97 | 36.03 | 35.15 | 35.66 | 3,764,880 | -1.21(-3.27%) |
Sep 18, 2020 | 37.45 | 37.64 | 36.87 | 36.87 | 3,033,769 | -0.53(-1.41%) |
Sep 17, 2020 | 36.81 | 37.50 | 36.77 | 37.39 | 5,553,972 | -0.26(-0.70%) |
Sep 16, 2020 | 38.06 | 38.13 | 37.61 | 37.66 | 3,757,615 | +0.32(+0.87%) |
Sep 15, 2020 | 37.70 | 37.86 | 37.29 | 37.33 | 3,129,645 | +0.36(+0.98%) |
Sep 14, 2020 | 36.92 | 37.09 | 36.72 | 36.97 | 2,485,741 | +0.45(+1.24%) |
Sep 11, 2020 | 36.05 | 36.73 | 35.92 | 36.52 | 3,999,518 | +1.04(+2.94%) |
Sep 10, 2020 | 36.28 | 36.46 | 35.42 | 35.47 | 3,448,448 | -1.07(-2.93%) |
Sep 09, 2020 | 36.37 | 36.71 | 36.34 | 36.54 | 2,703,344 | +0.80(+2.22%) |
Sep 08, 2020 | 35.65 | 36.25 | 35.45 | 35.75 | 3,049,699 | -0.44(-1.23%) |
Sep 04, 2020 | 36.19 | 36.39 | 35.37 | 36.19 | 3,562,201 | +0.38(+1.05%) |
Sep 03, 2020 | 36.29 | 36.37 | 35.39 | 35.82 | 4,537,690 | -1.44(-3.85%) |
Sep 02, 2020 | 37.60 | 37.63 | 36.91 | 37.25 | 2,563,439 | -0.27(-0.72%) |
Sep 01, 2020 | 37.09 | 37.60 | 36.78 | 37.52 | 3,144,398 | +1.14(+3.14%) |
Aug 31, 2020 | 36.43 | 36.62 | 36.33 | 36.38 | 2,648,146 | -0.51(-1.38%) |
Aug 28, 2020 | 36.62 | 36.90 | 36.38 | 36.89 | 2,246,594 | +0.52(+1.44%) |
Aug 27, 2020 | 36.93 | 36.95 | 36.08 | 36.37 | 3,223,201 | -0.08(-0.22%) |
Aug 26, 2020 | 36.04 | 36.56 | 36.01 | 36.45 | 1,649,680 | +0.29(+0.80%) |
Aug 25, 2020 | 36.36 | 36.36 | 35.86 | 36.16 | 2,025,075 | -0.38(-1.03%) |
Aug 24, 2020 | 36.75 | 36.76 | 36.34 | 36.53 | 1,707,372 | +0.52(+1.43%) |
Aug 21, 2020 | 35.94 | 36.25 | 35.88 | 36.02 | 3,101,553 | -0.81(-2.21%) |
Aug 20, 2020 | 36.39 | 36.84 | 36.21 | 36.83 | 2,217,084 | -0.03(-0.07%) |
Aug 19, 2020 | 37.51 | 37.70 | 36.78 | 36.86 | 2,288,010 | -0.74(-1.97%) |
Aug 18, 2020 | 38.19 | 38.24 | 37.42 | 37.60 | 2,937,231 | -0.71(-1.86%) |
Aug 17, 2020 | 38.22 | 38.53 | 38.19 | 38.31 | 2,051,724 | +0.65(+1.74%) |
Aug 14, 2020 | 37.73 | 37.85 | 37.52 | 37.66 | 1,698,566 | -0.03(-0.07%) |
Aug 13, 2020 | 37.93 | 38.11 | 37.51 | 37.68 | 1,831,027 | -0.28(-0.75%) |
Aug 12, 2020 | 38.06 | 38.55 | 37.86 | 37.97 | 3,369,785 | +0.42(+1.11%) |
Aug 11, 2020 | 38.22 | 38.28 | 37.46 | 37.55 | 4,501,284 | -0.22(-0.58%) |
Aug 10, 2020 | 37.48 | 37.93 | 37.40 | 37.77 | 3,245,332 | +0.84(+2.27%) |
Aug 07, 2020 | 36.98 | 36.99 | 36.60 | 36.93 | 3,502,774 | -0.63(-1.67%) |
Aug 06, 2020 | 37.40 | 37.60 | 37.22 | 37.56 | 3,359,725 | +0.54(+1.46%) |
Aug 05, 2020 | 36.82 | 37.46 | 36.77 | 37.01 | 3,186,174 | +1.23(+3.43%) |
Aug 04, 2020 | 35.23 | 35.79 | 35.23 | 35.79 | 2,286,568 | +0.31(+0.88%) |
Aug 03, 2020 | 35.34 | 35.49 | 35.18 | 35.47 | 1,971,176 | +0.56(+1.61%) |
Jul 31, 2020 | 34.93 | 34.99 | 34.60 | 34.91 | 2,487,992 | -0.20(-0.58%) |
Jul 30, 2020 | 34.83 | 35.19 | 34.52 | 35.12 | 3,234,579 | -0.73(-2.05%) |
Jul 29, 2020 | 35.27 | 35.94 | 35.22 | 35.85 | 2,907,522 | +0.49(+1.38%) |
Jul 28, 2020 | 35.26 | 35.50 | 35.23 | 35.36 | 2,941,133 | -0.57(-1.60%) |
Jul 27, 2020 | 35.29 | 35.98 | 35.24 | 35.94 | 3,427,799 | +1.18(+3.38%) |
Jul 24, 2020 | 34.66 | 34.89 | 34.47 | 34.76 | 2,714,710 | -0.07(-0.19%) |
Jul 23, 2020 | 35.06 | 35.21 | 34.69 | 34.83 | 2,452,639 | -0.32(-0.90%) |
Jul 22, 2020 | 34.73 | 35.17 | 34.73 | 35.14 | 4,014,349 | -0.09(-0.24%) |
Jul 21, 2020 | 35.03 | 35.35 | 34.80 | 35.23 | 4,286,420 | -0.18(-0.50%) |
Jul 20, 2020 | 35.44 | 35.79 | 35.38 | 35.41 | 2,999,188 | -0.17(-0.46%) |
Jul 17, 2020 | 35.29 | 35.67 | 35.22 | 35.57 | 3,081,121 | +0.59(+1.68%) |
Jul 16, 2020 | 34.83 | 35.03 | 34.76 | 34.99 | 2,749,117 | -0.09(-0.24%) |
Jul 15, 2020 | 35.47 | 35.53 | 34.79 | 35.07 | 4,996,977 | +0.48(+1.38%) |
Jul 14, 2020 | 33.80 | 34.70 | 33.76 | 34.60 | 3,690,859 | +1.05(+3.13%) |
Jul 13, 2020 | 34.29 | 34.41 | 33.54 | 33.55 | 2,917,645 | -0.20(-0.59%) |
Jul 10, 2020 | 33.51 | 33.78 | 33.24 | 33.74 | 2,452,880 | +0.38(+1.13%) |
Jul 09, 2020 | 33.82 | 33.93 | 33.14 | 33.37 | 2,479,770 | -0.40(-1.19%) |
Jul 08, 2020 | 33.26 | 33.84 | 33.26 | 33.77 | 3,611,724 | +0.79(+2.38%) |
Jul 07, 2020 | 33.04 | 33.49 | 32.95 | 32.98 | 2,536,753 | -0.34(-1.01%) |
Jul 06, 2020 | 33.05 | 33.33 | 32.98 | 33.32 | 2,052,154 | +0.24(+0.72%) |
Jul 02, 2020 | 33.27 | 33.54 | 33.08 | 33.08 | 2,789,475 | +0.41(+1.25%) |
Jul 01, 2020 | 32.69 | 32.87 | 32.40 | 32.67 | 3,045,371 | -0.19(-0.56%) |
Jun 30, 2020 | 32.16 | 32.96 | 32.12 | 32.86 | 2,682,562 | +0.50(+1.53%) |
Jun 29, 2020 | 32.30 | 32.40 | 32.03 | 32.36 | 2,618,473 | +0.29(+0.91%) |
Jun 26, 2020 | 32.56 | 32.59 | 32.02 | 32.07 | 2,720,461 | -0.57(-1.76%) |
Jun 25, 2020 | 32.09 | 32.67 | 31.99 | 32.65 | 2,924,200 | +0.66(+2.07%) |
Jun 24, 2020 | 32.42 | 32.53 | 31.89 | 31.99 | 3,205,536 | -0.93(-2.83%) |
Jun 23, 2020 | 32.96 | 33.36 | 32.88 | 32.92 | 2,950,543 | +0.47(+1.45%) |
Jun 22, 2020 | 32.20 | 32.48 | 32.07 | 32.45 | 1,816,493 | +0.76(+2.40%) |
Jun 19, 2020 | 32.07 | 32.24 | 31.60 | 31.69 | 3,446,473 | -0.70(-2.16%) |
Jun 18, 2020 | 31.89 | 32.48 | 31.88 | 32.39 | 2,445,922 | -0.41(-1.25%) |
Jun 17, 2020 | 32.95 | 33.15 | 32.73 | 32.80 | 2,024,671 | -0.27(-0.82%) |
Jun 16, 2020 | 33.57 | 33.57 | 32.57 | 33.07 | 3,041,317 | +0.46(+1.42%) |
Jun 15, 2020 | 31.88 | 32.76 | 31.66 | 32.61 | 3,506,401 | -0.44(-1.32%) |
Jun 12, 2020 | 33.35 | 33.53 | 32.56 | 33.04 | 4,800,423 | +0.89(+2.75%) |
Jun 11, 2020 | 33.30 | 33.42 | 32.09 | 32.16 | 3,809,811 | -2.50(-7.22%) |
Jun 10, 2020 | 34.57 | 34.93 | 34.30 | 34.66 | 2,863,473 | +0.12(+0.34%) |
Jun 09, 2020 | 34.07 | 34.73 | 33.86 | 34.54 | 2,494,499 | -0.26(-0.76%) |
Jun 08, 2020 | 34.67 | 34.84 | 34.28 | 34.81 | 2,881,628 | +0.81(+2.39%) |
Jun 05, 2020 | 34.01 | 34.52 | 33.92 | 33.99 | 2,912,369 | +0.69(+2.08%) |
Jun 04, 2020 | 33.14 | 33.37 | 32.96 | 33.30 | 2,414,607 | -0.05(-0.16%) |
Jun 03, 2020 | 33.04 | 33.60 | 33.00 | 33.35 | 2,543,643 | +0.47(+1.43%) |
Jun 02, 2020 | 32.30 | 32.98 | 32.17 | 32.88 | 4,334,563 | +1.00(+3.15%) |
Jun 01, 2020 | 31.28 | 31.92 | 31.17 | 31.88 | 3,294,429 | +0.76(+2.44%) |
May 29, 2020 | 30.88 | 31.22 | 30.74 | 31.12 | 5,414,891 | +0.26(+0.86%) |
May 28, 2020 | 30.92 | 31.38 | 30.65 | 30.86 | 3,585,081 | +0.32(+1.06%) |
May 27, 2020 | 30.74 | 30.74 | 30.21 | 30.53 | 3,151,687 | +0.18(+0.61%) |
May 26, 2020 | 30.84 | 30.86 | 30.31 | 30.35 | 3,676,509 | +0.28(+0.95%) |
May 22, 2020 | 29.90 | 30.07 | 29.71 | 30.06 | 2,316,062 | -0.03(-0.09%) |
May 21, 2020 | 30.24 | 30.53 | 30.00 | 30.09 | 3,007,742 | -0.21(-0.70%) |
May 20, 2020 | 30.22 | 30.49 | 30.08 | 30.30 | 2,902,468 | +0.67(+2.25%) |
May 19, 2020 | 29.73 | 29.98 | 29.60 | 29.63 | 4,411,149 | +0.04(+0.13%) |
May 18, 2020 | 29.20 | 29.71 | 29.15 | 29.59 | 6,070,808 | +2.27(+8.32%) |
May 15, 2020 | 27.29 | 27.61 | 27.10 | 27.32 | 3,588,436 | +0.65(+2.45%) |
May 14, 2020 | 25.74 | 26.68 | 25.54 | 26.67 | 3,991,287 | +0.48(+1.84%) |
May 13, 2020 | 26.46 | 26.58 | 25.98 | 26.18 | 3,541,979 | +0.15(+0.56%) |
May 12, 2020 | 26.81 | 26.91 | 26.01 | 26.04 | 2,950,825 | -0.59(-2.21%) |
May 11, 2020 | 26.46 | 26.70 | 26.40 | 26.63 | 2,264,209 | -0.74(-2.70%) |
May 08, 2020 | 27.26 | 27.39 | 27.07 | 27.37 | 2,362,374 | +0.65(+2.42%) |
May 07, 2020 | 26.85 | 27.25 | 26.70 | 26.72 | 3,597,317 | +0.70(+2.69%) |
May 06, 2020 | 26.52 | 26.59 | 26.01 | 26.02 | 4,370,416 | +0.15(+0.56%) |
May 05, 2020 | 26.14 | 26.28 | 25.82 | 25.87 | 3,027,520 | +0.19(+0.72%) |
May 04, 2020 | 25.42 | 25.82 | 25.37 | 25.69 | 3,948,439 | +0.29(+1.14%) |