Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.98 | 45.80 | 44.98 | 45.53 | 9,794,046 | +0.31(+0.68%) |
Apr 29, 2021 | 44.84 | 45.47 | 44.68 | 45.22 | 4,670,245 | +0.29(+0.65%) |
Apr 28, 2021 | 45.04 | 45.37 | 44.87 | 44.92 | 3,737,434 | -0.09(-0.21%) |
Apr 27, 2021 | 45.23 | 45.56 | 44.96 | 45.02 | 4,778,558 | -0.19(-0.42%) |
Apr 26, 2021 | 45.34 | 45.41 | 44.82 | 45.21 | 4,142,178 | -0.25(-0.55%) |
Apr 23, 2021 | 45.34 | 45.66 | 44.87 | 45.46 | 4,957,267 | +0.38(+0.84%) |
Apr 22, 2021 | 46.28 | 46.34 | 45.03 | 45.08 | 6,214,085 | -1.26(-2.72%) |
Apr 21, 2021 | 45.77 | 46.36 | 45.54 | 46.34 | 4,514,886 | +0.61(+1.33%) |
Apr 20, 2021 | 45.85 | 45.96 | 45.21 | 45.73 | 3,657,913 | -0.39(-0.84%) |
Apr 19, 2021 | 45.74 | 46.21 | 45.28 | 46.12 | 4,856,333 | +0.42(+0.92%) |
Apr 16, 2021 | 46.34 | 46.52 | 45.65 | 45.70 | 5,533,929 | -0.36(-0.78%) |
Apr 15, 2021 | 46.90 | 46.90 | 45.98 | 46.06 | 7,667,426 | -0.64(-1.38%) |
Apr 14, 2021 | 46.96 | 47.27 | 46.39 | 46.70 | 5,306,706 | -0.11(-0.24%) |
Apr 13, 2021 | 46.76 | 46.97 | 46.09 | 46.81 | 5,210,297 | -0.09(-0.18%) |
Apr 12, 2021 | 46.58 | 47.20 | 46.40 | 46.90 | 4,459,185 | +0.45(+0.96%) |
Apr 09, 2021 | 46.97 | 47.26 | 46.22 | 46.45 | 6,193,638 | -0.52(-1.11%) |
Apr 08, 2021 | 47.35 | 47.49 | 46.71 | 46.97 | 6,856,634 | -0.68(-1.42%) |
Apr 07, 2021 | 47.60 | 48.23 | 47.51 | 47.65 | 5,033,649 | -0.10(-0.22%) |
Apr 06, 2021 | 48.42 | 48.91 | 47.61 | 47.75 | 5,605,972 | -0.94(-1.94%) |
Apr 05, 2021 | 47.05 | 48.85 | 47.05 | 48.70 | 7,163,722 | +1.76(+3.74%) |
Apr 01, 2021 | 46.79 | 47.56 | 45.57 | 46.94 | 10,085,993 | -0.13(-0.27%) |
Mar 31, 2021 | 46.51 | 48.68 | 46.31 | 47.07 | 15,710,170 | +1.65(+3.62%) |
Mar 30, 2021 | 45.05 | 45.67 | 44.79 | 45.42 | 9,117,937 | +0.11(+0.25%) |
Mar 29, 2021 | 44.68 | 45.42 | 44.29 | 45.31 | 6,000,237 | +0.70(+1.58%) |
Mar 26, 2021 | 44.50 | 45.28 | 43.86 | 44.61 | 6,283,800 | +0.27(+0.62%) |
Mar 25, 2021 | 43.67 | 44.48 | 43.12 | 44.33 | 6,806,485 | -0.06(-0.14%) |
Mar 24, 2021 | 45.15 | 45.72 | 44.37 | 44.39 | 7,200,755 | -0.21(-0.48%) |
Mar 23, 2021 | 45.11 | 45.29 | 44.39 | 44.61 | 4,103,632 | -0.93(-2.03%) |
Mar 22, 2021 | 45.08 | 45.56 | 44.59 | 45.53 | 3,875,606 | +0.49(+1.08%) |
Mar 19, 2021 | 45.45 | 45.94 | 44.92 | 45.05 | 13,255,302 | -0.14(-0.30%) |
Mar 18, 2021 | 45.99 | 46.25 | 45.05 | 45.18 | 5,576,858 | -1.20(-2.59%) |
Mar 17, 2021 | 46.73 | 46.73 | 45.21 | 46.38 | 6,719,794 | -0.52(-1.12%) |
Mar 16, 2021 | 47.15 | 48.11 | 46.73 | 46.91 | 8,179,407 | -0.29(-0.62%) |
Mar 15, 2021 | 45.89 | 47.34 | 45.82 | 47.20 | 10,723,642 | +1.58(+3.46%) |
Mar 12, 2021 | 44.14 | 45.82 | 44.02 | 45.62 | 8,769,724 | +1.45(+3.28%) |
Mar 11, 2021 | 43.40 | 44.39 | 43.10 | 44.17 | 8,540,601 | +0.86(+1.98%) |
Mar 10, 2021 | 41.99 | 43.52 | 41.70 | 43.31 | 7,074,258 | +1.77(+4.25%) |
Mar 09, 2021 | 41.68 | 41.92 | 41.03 | 41.55 | 6,569,640 | -0.02(-0.04%) |
Mar 08, 2021 | 40.36 | 41.70 | 40.26 | 41.56 | 5,959,761 | +1.10(+2.71%) |
Mar 05, 2021 | 40.38 | 40.71 | 39.85 | 40.47 | 7,210,729 | +0.29(+0.73%) |
Mar 04, 2021 | 40.81 | 41.23 | 39.70 | 40.18 | 6,077,045 | -0.66(-1.62%) |
Mar 03, 2021 | 40.43 | 41.11 | 40.34 | 40.84 | 5,325,776 | +0.16(+0.40%) |
Mar 02, 2021 | 40.86 | 41.10 | 40.43 | 40.67 | 4,830,530 | -0.35(-0.86%) |
Mar 01, 2021 | 41.51 | 41.61 | 40.78 | 41.02 | 6,397,917 | -0.07(-0.17%) |
Feb 26, 2021 | 41.64 | 41.66 | 40.77 | 41.09 | 10,999,042 | -0.29(-0.70%) |
Feb 25, 2021 | 42.07 | 42.77 | 41.26 | 41.38 | 6,184,767 | -0.77(-1.83%) |
Feb 24, 2021 | 41.39 | 42.22 | 41.14 | 42.16 | 4,975,981 | +0.65(+1.57%) |
Feb 23, 2021 | 41.67 | 41.71 | 40.99 | 41.50 | 5,603,938 | -0.39(-0.92%) |
Feb 22, 2021 | 41.80 | 42.16 | 41.50 | 41.89 | 5,105,503 | +0.00(+0.00%) |
Feb 19, 2021 | 42.03 | 42.44 | 41.84 | 41.89 | 4,164,122 | -0.05(-0.12%) |
Feb 18, 2021 | 41.91 | 42.39 | 41.57 | 41.94 | 5,436,064 | -0.15(-0.35%) |
Feb 17, 2021 | 41.43 | 42.22 | 41.27 | 42.09 | 5,792,241 | +0.36(+0.85%) |
Feb 16, 2021 | 42.80 | 43.08 | 41.55 | 41.73 | 7,125,800 | -1.05(-2.46%) |
Feb 12, 2021 | 42.61 | 43.06 | 42.46 | 42.79 | 3,344,911 | +0.22(+0.52%) |
Feb 11, 2021 | 43.93 | 43.99 | 42.14 | 42.56 | 6,951,523 | -1.27(-2.89%) |
Feb 10, 2021 | 42.84 | 43.88 | 42.51 | 43.83 | 8,361,510 | +1.37(+3.22%) |
Feb 09, 2021 | 42.32 | 42.93 | 42.08 | 42.46 | 6,161,487 | +0.06(+0.14%) |
Feb 08, 2021 | 42.36 | 42.62 | 41.91 | 42.40 | 4,392,578 | +0.10(+0.24%) |
Feb 05, 2021 | 42.17 | 42.46 | 41.82 | 42.30 | 5,055,224 | +0.46(+1.10%) |
Feb 04, 2021 | 41.55 | 42.06 | 41.20 | 41.84 | 4,091,203 | +0.31(+0.76%) |
Feb 03, 2021 | 41.03 | 41.82 | 40.78 | 41.53 | 6,124,602 | +0.39(+0.95%) |
Feb 02, 2021 | 41.82 | 41.83 | 40.57 | 41.14 | 6,490,604 | -0.33(-0.80%) |
Feb 01, 2021 | 42.30 | 42.74 | 41.44 | 41.47 | 7,922,109 | -1.21(-2.83%) |
Jan 29, 2021 | 42.67 | 43.66 | 42.34 | 42.68 | 12,351,104 | -0.37(-0.85%) |
Jan 28, 2021 | 42.93 | 44.12 | 42.84 | 43.04 | 7,399,186 | -0.42(-0.98%) |
Jan 27, 2021 | 43.75 | 47.13 | 42.86 | 43.47 | 18,761,780 | +1.69(+4.05%) |
Jan 26, 2021 | 40.56 | 41.86 | 40.38 | 41.78 | 6,294,375 | +1.16(+2.86%) |
Jan 25, 2021 | 39.65 | 40.71 | 39.32 | 40.61 | 6,384,030 | +0.31(+0.78%) |
Jan 22, 2021 | 39.77 | 40.31 | 39.18 | 40.30 | 5,510,090 | +0.32(+0.81%) |
Jan 21, 2021 | 40.59 | 40.68 | 39.66 | 39.97 | 6,622,508 | -0.87(-2.12%) |
Jan 20, 2021 | 40.73 | 40.91 | 39.97 | 40.84 | 6,743,822 | -0.05(-0.12%) |
Jan 19, 2021 | 41.84 | 41.84 | 40.70 | 40.89 | 6,897,571 | -0.65(-1.57%) |
Jan 15, 2021 | 41.36 | 41.84 | 41.13 | 41.55 | 8,774,462 | -0.34(-0.81%) |
Jan 14, 2021 | 41.78 | 42.17 | 41.25 | 41.89 | 8,735,466 | +0.32(+0.78%) |
Jan 13, 2021 | 41.64 | 42.08 | 40.53 | 41.56 | 12,059,788 | +0.83(+2.04%) |
Jan 12, 2021 | 40.76 | 41.16 | 40.19 | 40.73 | 7,830,183 | +0.22(+0.55%) |
Jan 11, 2021 | 38.84 | 40.63 | 38.71 | 40.51 | 13,212,547 | +2.11(+5.51%) |
Jan 08, 2021 | 38.26 | 39.47 | 37.89 | 38.40 | 11,651,672 | -0.04(-0.11%) |
Jan 07, 2021 | 37.40 | 39.67 | 36.61 | 38.44 | 18,304,314 | +1.89(+5.18%) |
Jan 06, 2021 | 35.85 | 36.88 | 35.56 | 36.54 | 14,703,952 | +1.59(+4.54%) |
Jan 05, 2021 | 35.24 | 35.70 | 34.62 | 34.96 | 8,744,873 | -0.20(-0.58%) |
Jan 04, 2021 | 34.11 | 35.30 | 33.92 | 35.16 | 10,707,435 | +1.29(+3.81%) |
Dec 31, 2020 | 33.87 | 33.87 | 33.87 | 4,935,845 | +0.46(+1.37%) | |
Dec 30, 2020 | 33.56 | 33.74 | 33.28 | 33.41 | 4,935,845 | -0.06(-0.18%) |
Dec 29, 2020 | 33.81 | 34.26 | 33.33 | 33.47 | 4,708,305 | -0.21(-0.63%) |
Dec 28, 2020 | 33.70 | 34.23 | 33.38 | 33.68 | 5,543,625 | +0.03(+0.10%) |
Dec 24, 2020 | 33.93 | 34.00 | 33.18 | 33.65 | 3,153,215 | -0.21(-0.63%) |
Dec 23, 2020 | 33.52 | 34.17 | 33.49 | 33.86 | 4,941,439 | +0.51(+1.53%) |
Dec 22, 2020 | 34.48 | 34.49 | 33.27 | 33.35 | 9,514,573 | -1.19(-3.44%) |
Dec 21, 2020 | 34.44 | 34.84 | 34.11 | 34.54 | 5,648,438 | -0.02(-0.05%) |
Dec 18, 2020 | 34.81 | 34.97 | 34.31 | 34.56 | 14,062,005 | -0.16(-0.46%) |
Dec 17, 2020 | 34.68 | 34.79 | 34.27 | 34.72 | 6,603,550 | +0.37(+1.09%) |
Dec 16, 2020 | 35.16 | 35.16 | 34.17 | 34.34 | 9,261,551 | -0.76(-2.15%) |
Dec 15, 2020 | 35.33 | 35.68 | 34.98 | 35.10 | 6,428,390 | -0.13(-0.36%) |
Dec 14, 2020 | 35.71 | 35.79 | 34.99 | 35.23 | 7,882,066 | -0.04(-0.12%) |
Dec 11, 2020 | 35.33 | 35.38 | 34.69 | 35.27 | 6,990,909 | -0.10(-0.29%) |
Dec 10, 2020 | 35.13 | 35.70 | 35.06 | 35.37 | 5,713,430 | -0.10(-0.29%) |
Dec 09, 2020 | 36.12 | 36.20 | 35.21 | 35.47 | 7,658,974 | -0.19(-0.52%) |
Dec 08, 2020 | 35.59 | 36.07 | 35.37 | 35.66 | 7,305,241 | -0.37(-1.04%) |
Dec 07, 2020 | 36.67 | 36.80 | 35.73 | 36.03 | 7,964,138 | -0.83(-2.26%) |
Dec 04, 2020 | 36.56 | 36.90 | 35.43 | 36.87 | 13,213,149 | +0.50(+1.38%) |
Dec 03, 2020 | 33.96 | 37.09 | 33.94 | 36.37 | 20,284,540 | +2.53(+7.48%) |
Dec 02, 2020 | 32.70 | 34.06 | 32.60 | 33.83 | 9,823,481 | +1.17(+3.59%) |
Dec 01, 2020 | 32.59 | 33.29 | 32.54 | 32.66 | 9,422,623 | +0.38(+1.18%) |
Nov 30, 2020 | 33.13 | 33.21 | 32.18 | 32.28 | 16,306,145 | -0.84(-2.54%) |
Nov 27, 2020 | 33.33 | 33.33 | 32.79 | 33.12 | 3,560,628 | -0.06(-0.18%) |
Nov 25, 2020 | 32.70 | 33.27 | 32.33 | 33.18 | 7,823,280 | +0.47(+1.43%) |
Nov 24, 2020 | 32.63 | 32.77 | 32.02 | 32.71 | 10,345,443 | +0.46(+1.42%) |
Nov 23, 2020 | 32.00 | 32.31 | 31.61 | 32.25 | 9,662,254 | +0.38(+1.20%) |
Nov 20, 2020 | 31.77 | 32.34 | 31.54 | 31.87 | 10,624,072 | -0.27(-0.85%) |
Nov 19, 2020 | 32.38 | 32.65 | 31.44 | 32.14 | 15,040,649 | -0.32(-0.99%) |
Nov 18, 2020 | 33.92 | 33.93 | 32.46 | 32.47 | 16,967,366 | -0.98(-2.93%) |
Nov 17, 2020 | 33.50 | 34.22 | 33.20 | 33.45 | 29,891,408 | -3.57(-9.64%) |
Nov 16, 2020 | 36.75 | 37.66 | 36.69 | 37.01 | 9,579,899 | +1.17(+3.25%) |
Nov 13, 2020 | 34.50 | 35.87 | 34.36 | 35.85 | 7,686,909 | +1.63(+4.76%) |
Nov 12, 2020 | 34.47 | 34.61 | 33.71 | 34.22 | 6,980,702 | -0.56(-1.62%) |
Nov 11, 2020 | 35.69 | 35.88 | 34.67 | 34.78 | 8,742,563 | -0.76(-2.15%) |
Nov 10, 2020 | 33.40 | 36.73 | 33.19 | 35.54 | 21,598,046 | +2.16(+6.46%) |
Nov 09, 2020 | 33.14 | 34.18 | 32.35 | 33.39 | 14,421,218 | +2.07(+6.62%) |
Nov 06, 2020 | 31.63 | 32.04 | 31.20 | 31.31 | 7,590,876 | -0.18(-0.59%) |
Nov 05, 2020 | 30.48 | 31.55 | 30.27 | 31.50 | 7,268,725 | +1.04(+3.42%) |
Nov 04, 2020 | 30.93 | 31.62 | 30.40 | 30.46 | 10,198,636 | -0.91(-2.89%) |
Nov 03, 2020 | 30.53 | 31.57 | 30.48 | 31.36 | 9,356,122 | +1.33(+4.41%) |
Nov 02, 2020 | 28.98 | 30.06 | 28.85 | 30.04 | 8,868,953 | +1.47(+5.14%) |
Oct 30, 2020 | 28.01 | 28.58 | 28.00 | 28.57 | 12,527,507 | +0.44(+1.55%) |
Oct 29, 2020 | 28.85 | 28.94 | 28.08 | 28.13 | 10,961,863 | -0.90(-3.09%) |
Oct 28, 2020 | 29.58 | 30.07 | 28.99 | 29.03 | 8,680,575 | -1.18(-3.92%) |
Oct 27, 2020 | 31.05 | 31.30 | 30.15 | 30.21 | 6,743,890 | -1.02(-3.25%) |
Oct 26, 2020 | 31.80 | 31.92 | 31.05 | 31.23 | 9,165,514 | -0.70(-2.18%) |
Oct 23, 2020 | 31.64 | 31.96 | 31.53 | 31.93 | 4,617,078 | +0.44(+1.41%) |
Oct 22, 2020 | 31.50 | 31.62 | 31.19 | 31.48 | 4,864,166 | +0.10(+0.32%) |
Oct 21, 2020 | 31.36 | 31.78 | 31.03 | 31.38 | 4,416,351 | -0.08(-0.27%) |
Oct 20, 2020 | 31.18 | 31.69 | 30.82 | 31.47 | 7,189,547 | +0.44(+1.41%) |
Oct 19, 2020 | 31.44 | 31.73 | 30.91 | 31.03 | 5,795,932 | -0.37(-1.18%) |
Oct 16, 2020 | 31.46 | 31.82 | 30.97 | 31.40 | 10,202,705 | -0.19(-0.61%) |
Oct 15, 2020 | 30.51 | 32.08 | 30.47 | 31.59 | 19,265,246 | +1.45(+4.82%) |
Oct 14, 2020 | 30.48 | 30.89 | 29.92 | 30.14 | 9,970,439 | -0.23(-0.75%) |
Oct 13, 2020 | 30.97 | 31.13 | 29.96 | 30.37 | 9,555,806 | -0.63(-2.03%) |
Oct 12, 2020 | 30.74 | 31.65 | 30.57 | 31.00 | 10,347,165 | +0.50(+1.62%) |
Oct 09, 2020 | 31.30 | 31.55 | 30.45 | 30.50 | 8,845,021 | -0.61(-1.97%) |
Oct 08, 2020 | 30.76 | 31.13 | 30.71 | 31.11 | 4,316,769 | +0.49(+1.59%) |
Oct 07, 2020 | 30.37 | 30.84 | 30.23 | 30.63 | 4,392,940 | +0.45(+1.50%) |
Oct 06, 2020 | 30.72 | 31.08 | 30.06 | 30.17 | 6,103,537 | -0.56(-1.83%) |
Oct 05, 2020 | 30.23 | 30.78 | 30.17 | 30.74 | 5,688,986 | +0.71(+2.38%) |
Oct 02, 2020 | 29.64 | 30.18 | 29.61 | 30.02 | 6,511,282 | -0.08(-0.28%) |
Oct 01, 2020 | 30.08 | 30.32 | 29.83 | 30.11 | 5,729,419 | -0.04(-0.14%) |
Sep 30, 2020 | 29.84 | 30.46 | 29.84 | 30.15 | 7,957,723 | +0.45(+1.53%) |
Sep 29, 2020 | 30.05 | 30.44 | 29.67 | 29.69 | 6,051,943 | -0.58(-1.91%) |
Sep 28, 2020 | 30.12 | 30.64 | 30.07 | 30.27 | 7,030,880 | +0.54(+1.81%) |
Sep 25, 2020 | 29.12 | 29.85 | 28.98 | 29.74 | 7,095,580 | +0.34(+1.14%) |
Sep 24, 2020 | 29.53 | 29.59 | 28.97 | 29.40 | 6,550,150 | -0.03(-0.09%) |
Sep 23, 2020 | 30.11 | 30.45 | 29.32 | 29.43 | 10,102,840 | -0.55(-1.85%) |
Sep 22, 2020 | 30.03 | 30.19 | 29.70 | 29.98 | 5,241,095 | -0.06(-0.20%) |
Sep 21, 2020 | 30.84 | 30.94 | 29.87 | 30.04 | 8,916,096 | -0.96(-3.09%) |
Sep 18, 2020 | 31.23 | 31.26 | 30.58 | 31.00 | 15,279,572 | -0.23(-0.75%) |
Sep 17, 2020 | 29.97 | 31.29 | 29.80 | 31.23 | 8,639,367 | +0.78(+2.56%) |
Sep 16, 2020 | 29.70 | 30.96 | 29.56 | 30.45 | 9,798,807 | +0.85(+2.86%) |
Sep 15, 2020 | 29.54 | 29.96 | 29.27 | 29.60 | 10,113,202 | +0.13(+0.46%) |
Sep 14, 2020 | 29.25 | 29.52 | 29.04 | 29.47 | 6,840,860 | +0.34(+1.18%) |
Sep 11, 2020 | 29.13 | 29.59 | 28.44 | 29.12 | 11,479,249 | +0.03(+0.09%) |
Sep 10, 2020 | 29.96 | 29.96 | 28.96 | 29.10 | 9,402,760 | -0.57(-1.92%) |
Sep 09, 2020 | 30.29 | 30.44 | 29.57 | 29.67 | 11,321,403 | -0.63(-2.08%) |
Sep 08, 2020 | 30.97 | 31.24 | 30.24 | 30.30 | 9,840,871 | -0.66(-2.14%) |
Sep 04, 2020 | 31.15 | 31.51 | 30.68 | 30.96 | 8,333,640 | -0.17(-0.54%) |
Sep 03, 2020 | 31.28 | 32.17 | 30.84 | 31.13 | 9,858,738 | -0.07(-0.22%) |
Sep 02, 2020 | 30.97 | 31.53 | 30.79 | 31.20 | 9,136,590 | +0.34(+1.12%) |
Sep 01, 2020 | 31.80 | 31.86 | 30.63 | 30.85 | 12,787,431 | -1.06(-3.31%) |
Aug 31, 2020 | 32.41 | 32.49 | 31.89 | 31.91 | 9,458,021 | -0.62(-1.91%) |
Aug 28, 2020 | 33.03 | 33.07 | 32.42 | 32.53 | 7,191,256 | -0.49(-1.47%) |
Aug 27, 2020 | 32.44 | 33.11 | 32.28 | 33.02 | 7,235,096 | +0.56(+1.73%) |
Aug 26, 2020 | 32.89 | 33.05 | 32.20 | 32.46 | 9,262,150 | -0.70(-2.10%) |
Aug 25, 2020 | 33.52 | 33.66 | 32.84 | 33.15 | 6,629,092 | -0.20(-0.60%) |
Aug 24, 2020 | 33.25 | 33.73 | 32.72 | 33.35 | 6,553,622 | +0.24(+0.71%) |
Aug 21, 2020 | 33.18 | 33.50 | 32.98 | 33.12 | 6,707,279 | -0.21(-0.63%) |
Aug 20, 2020 | 33.57 | 33.69 | 33.24 | 33.33 | 4,342,462 | -0.45(-1.34%) |
Aug 19, 2020 | 34.22 | 34.32 | 33.68 | 33.78 | 5,922,552 | -0.43(-1.25%) |
Aug 18, 2020 | 34.12 | 34.86 | 33.94 | 34.21 | 5,761,574 | +0.05(+0.14%) |
Aug 17, 2020 | 34.78 | 34.83 | 33.86 | 34.16 | 6,342,181 | -0.61(-1.77%) |
Aug 14, 2020 | 33.85 | 34.81 | 33.84 | 34.78 | 6,854,097 | +0.76(+2.22%) |
Aug 13, 2020 | 34.29 | 34.53 | 33.87 | 34.02 | 6,856,489 | -0.68(-1.96%) |
Aug 12, 2020 | 35.10 | 35.38 | 34.49 | 34.70 | 5,941,119 | -0.02(-0.07%) |
Aug 11, 2020 | 36.00 | 36.55 | 34.62 | 34.73 | 7,810,253 | -0.84(-2.36%) |
Aug 10, 2020 | 34.54 | 35.60 | 34.45 | 35.56 | 5,895,440 | +1.11(+3.23%) |
Aug 07, 2020 | 33.75 | 34.53 | 33.62 | 34.45 | 5,469,731 | +0.52(+1.54%) |
Aug 06, 2020 | 33.88 | 34.43 | 33.73 | 33.93 | 5,663,364 | +0.07(+0.20%) |
Aug 05, 2020 | 33.90 | 34.35 | 33.67 | 33.86 | 8,267,765 | -0.10(-0.29%) |
Aug 04, 2020 | 33.89 | 34.08 | 33.59 | 33.96 | 6,963,336 | -0.12(-0.37%) |
Aug 03, 2020 | 33.67 | 34.16 | 33.15 | 34.09 | 5,918,130 | +0.31(+0.91%) |
Jul 31, 2020 | 33.40 | 33.93 | 33.26 | 33.78 | 14,122,165 | +0.06(+0.17%) |
Jul 30, 2020 | 33.65 | 33.90 | 33.18 | 33.72 | 5,427,328 | -0.43(-1.26%) |
Jul 29, 2020 | 33.88 | 34.24 | 33.28 | 34.15 | 5,990,866 | +0.40(+1.18%) |
Jul 28, 2020 | 33.13 | 34.03 | 33.06 | 33.75 | 6,677,618 | +0.70(+2.11%) |
Jul 27, 2020 | 33.70 | 33.98 | 32.54 | 33.06 | 9,610,541 | -0.56(-1.65%) |
Jul 24, 2020 | 33.50 | 34.26 | 33.44 | 33.61 | 4,806,051 | +0.14(+0.42%) |
Jul 23, 2020 | 33.94 | 34.00 | 33.22 | 33.47 | 5,667,759 | -0.29(-0.86%) |
Jul 22, 2020 | 33.52 | 33.79 | 33.19 | 33.76 | 5,167,978 | +0.23(+0.69%) |
Jul 21, 2020 | 33.77 | 34.44 | 33.40 | 33.53 | 8,060,714 | -0.04(-0.12%) |
Jul 20, 2020 | 34.18 | 34.18 | 33.37 | 33.57 | 4,896,064 | -0.80(-2.32%) |
Jul 17, 2020 | 34.51 | 34.75 | 34.28 | 34.37 | 4,508,135 | +0.06(+0.17%) |
Jul 16, 2020 | 33.61 | 34.59 | 33.51 | 34.31 | 5,281,097 | +0.56(+1.65%) |
Jul 15, 2020 | 33.56 | 34.00 | 33.13 | 33.75 | 7,397,642 | +0.47(+1.42%) |
Jul 14, 2020 | 32.72 | 33.36 | 32.29 | 33.28 | 7,108,780 | +0.44(+1.34%) |
Jul 13, 2020 | 33.34 | 33.49 | 32.73 | 32.84 | 11,757,103 | -0.45(-1.35%) |
Jul 10, 2020 | 32.09 | 33.35 | 31.95 | 33.29 | 14,171,818 | +0.92(+2.85%) |
Jul 09, 2020 | 33.36 | 33.40 | 31.57 | 32.37 | 34,669,996 | -2.72(-7.76%) |
Jul 08, 2020 | 36.08 | 36.08 | 34.80 | 35.09 | 8,948,938 | +0.06(+0.17%) |
Jul 07, 2020 | 35.49 | 35.58 | 34.95 | 35.03 | 6,190,353 | -0.78(-2.18%) |
Jul 06, 2020 | 35.39 | 36.35 | 35.37 | 35.81 | 9,920,921 | +0.98(+2.81%) |
Jul 02, 2020 | 34.28 | 35.12 | 34.23 | 34.83 | 9,521,956 | +0.91(+2.69%) |
Jul 01, 2020 | 34.97 | 35.49 | 33.81 | 33.92 | 8,509,329 | -1.25(-3.56%) |
Jun 30, 2020 | 34.95 | 35.33 | 34.65 | 35.17 | 5,760,465 | +0.06(+0.17%) |
Jun 29, 2020 | 34.39 | 35.38 | 34.34 | 35.12 | 6,297,722 | +0.95(+2.79%) |
Jun 26, 2020 | 34.74 | 34.79 | 33.81 | 34.16 | 8,481,181 | -0.72(-2.07%) |
Jun 25, 2020 | 34.12 | 35.07 | 33.79 | 34.88 | 8,024,785 | +0.72(+2.11%) |
Jun 24, 2020 | 35.20 | 35.41 | 33.90 | 34.16 | 7,493,602 | -1.36(-3.83%) |
Jun 23, 2020 | 36.50 | 36.70 | 35.45 | 35.52 | 6,529,622 | -0.36(-0.99%) |
Jun 22, 2020 | 36.14 | 36.28 | 35.48 | 35.88 | 6,208,916 | -0.74(-2.02%) |
Jun 19, 2020 | 35.25 | 36.92 | 35.02 | 36.62 | 16,436,672 | +1.78(+5.12%) |
Jun 18, 2020 | 34.58 | 35.22 | 34.34 | 34.83 | 3,857,687 | -0.14(-0.40%) |
Jun 17, 2020 | 35.10 | 35.49 | 34.70 | 34.97 | 5,746,605 | +0.00(+0.00%) |
Jun 16, 2020 | 35.26 | 35.64 | 34.14 | 34.97 | 6,565,315 | +0.55(+1.59%) |
Jun 15, 2020 | 33.57 | 34.83 | 33.05 | 34.43 | 6,359,372 | +0.07(+0.22%) |
Jun 12, 2020 | 34.73 | 35.35 | 33.79 | 34.35 | 6,047,123 | +0.54(+1.59%) |
Jun 11, 2020 | 35.83 | 35.85 | 33.80 | 33.81 | 9,517,897 | -2.93(-7.97%) |
Jun 10, 2020 | 37.77 | 37.88 | 36.69 | 36.74 | 5,495,302 | -0.83(-2.21%) |
Jun 09, 2020 | 38.65 | 38.69 | 37.31 | 37.57 | 6,104,973 | -1.44(-3.70%) |
Jun 08, 2020 | 37.75 | 39.31 | 37.75 | 39.02 | 8,716,711 | +1.39(+3.68%) |
Jun 05, 2020 | 37.51 | 38.48 | 37.21 | 37.63 | 9,703,935 | +0.95(+2.60%) |
Jun 04, 2020 | 35.76 | 36.82 | 35.49 | 36.68 | 5,964,915 | +0.49(+1.35%) |
Jun 03, 2020 | 36.48 | 36.85 | 36.05 | 36.19 | 5,641,365 | +0.05(+0.14%) |
Jun 02, 2020 | 35.84 | 36.40 | 35.79 | 36.14 | 5,161,592 | +0.21(+0.58%) |
Jun 01, 2020 | 35.44 | 36.08 | 35.35 | 35.93 | 6,956,148 | +0.30(+0.84%) |
May 29, 2020 | 34.47 | 35.66 | 34.21 | 35.63 | 10,675,292 | +0.92(+2.65%) |
May 28, 2020 | 36.05 | 36.05 | 34.63 | 34.71 | 7,157,633 | -0.95(-2.65%) |
May 27, 2020 | 35.50 | 36.26 | 35.01 | 35.66 | 9,336,558 | +0.67(+1.92%) |
May 26, 2020 | 33.55 | 35.24 | 33.47 | 34.98 | 9,855,948 | +2.12(+6.46%) |
May 22, 2020 | 32.88 | 33.25 | 32.64 | 32.86 | 4,086,932 | -0.12(-0.38%) |
May 21, 2020 | 33.19 | 33.82 | 32.91 | 32.98 | 5,350,509 | -0.32(-0.97%) |
May 20, 2020 | 33.33 | 33.68 | 33.17 | 33.31 | 5,601,785 | +0.31(+0.93%) |
May 19, 2020 | 33.69 | 33.95 | 32.97 | 33.00 | 6,267,545 | -0.52(-1.57%) |
May 18, 2020 | 32.56 | 33.61 | 32.36 | 33.52 | 11,428,467 | +2.02(+6.41%) |
May 15, 2020 | 31.43 | 31.57 | 30.77 | 31.51 | 21,096,540 | -0.37(-1.16%) |
May 14, 2020 | 31.33 | 32.02 | 30.07 | 31.88 | 15,936,294 | +0.41(+1.30%) |
May 13, 2020 | 33.07 | 33.21 | 31.19 | 31.47 | 14,439,034 | -1.79(-5.38%) |
May 12, 2020 | 34.44 | 34.61 | 33.25 | 33.25 | 7,679,711 | -0.97(-2.83%) |
May 11, 2020 | 34.28 | 34.38 | 33.82 | 34.22 | 6,000,050 | +0.03(+0.10%) |
May 08, 2020 | 33.84 | 34.29 | 33.54 | 34.19 | 7,272,000 | +0.83(+2.48%) |
May 07, 2020 | 34.10 | 34.35 | 33.16 | 33.36 | 8,405,539 | -0.44(-1.31%) |
May 06, 2020 | 34.71 | 34.71 | 33.69 | 33.80 | 7,602,432 | -0.67(-1.95%) |
May 05, 2020 | 35.69 | 35.72 | 34.35 | 34.48 | 9,404,840 | -0.35(-1.01%) |
May 04, 2020 | 34.21 | 35.13 | 33.82 | 34.83 | 8,759,228 | +0.65(+1.90%) |