Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.20 | 46.76 | 45.55 | 46.17 | 2,389,900 | -0.01(-0.02%) |
Feb 25, 2021 | 47.83 | 48.74 | 46.03 | 46.18 | 3,547,078 | -1.74(-3.64%) |
Feb 24, 2021 | 45.67 | 48.08 | 45.29 | 47.92 | 4,082,071 | +2.51(+5.53%) |
Feb 23, 2021 | 44.60 | 46.82 | 43.80 | 45.41 | 4,579,539 | +1.80(+4.14%) |
Feb 22, 2021 | 43.33 | 44.66 | 43.17 | 43.61 | 3,423,354 | -0.12(-0.27%) |
Feb 19, 2021 | 42.89 | 44.15 | 42.89 | 43.73 | 1,615,950 | +1.12(+2.62%) |
Feb 18, 2021 | 42.54 | 42.85 | 41.85 | 42.61 | 1,254,788 | -0.22(-0.51%) |
Feb 17, 2021 | 43.28 | 43.42 | 42.67 | 42.83 | 1,005,270 | -0.58(-1.33%) |
Feb 16, 2021 | 44.09 | 44.34 | 43.14 | 43.41 | 1,343,518 | -0.35(-0.80%) |
Feb 12, 2021 | 43.73 | 44.21 | 43.25 | 43.76 | 1,689,420 | -0.11(-0.25%) |
Feb 11, 2021 | 44.28 | 45.10 | 43.34 | 43.87 | 1,750,114 | -0.43(-0.97%) |
Feb 10, 2021 | 44.05 | 44.48 | 43.64 | 44.30 | 1,539,680 | +0.39(+0.89%) |
Feb 09, 2021 | 43.62 | 44.37 | 43.52 | 43.91 | 1,344,134 | +0.02(+0.05%) |
Feb 08, 2021 | 43.68 | 44.04 | 43.53 | 43.89 | 1,280,107 | +0.27(+0.62%) |
Feb 05, 2021 | 43.39 | 43.95 | 43.03 | 43.62 | 1,362,316 | +0.79(+1.84%) |
Feb 04, 2021 | 43.62 | 43.88 | 42.69 | 42.83 | 4,604,668 | -0.57(-1.31%) |
Feb 03, 2021 | 42.96 | 43.58 | 42.68 | 43.40 | 1,260,534 | +0.18(+0.41%) |
Feb 02, 2021 | 42.97 | 43.51 | 42.46 | 43.22 | 1,261,845 | +0.78(+1.83%) |
Feb 01, 2021 | 42.23 | 42.55 | 41.53 | 42.44 | 3,130,423 | +0.76(+1.82%) |
Jan 29, 2021 | 42.06 | 42.49 | 41.25 | 41.69 | 3,176,898 | -0.80(-1.88%) |
Jan 28, 2021 | 41.41 | 42.83 | 41.06 | 42.48 | 2,182,650 | +1.82(+4.48%) |
Jan 27, 2021 | 42.40 | 42.44 | 40.49 | 40.66 | 2,186,489 | -2.77(-6.38%) |
Jan 26, 2021 | 44.73 | 45.08 | 43.42 | 43.43 | 1,491,118 | -0.92(-2.07%) |
Jan 25, 2021 | 44.83 | 45.05 | 44.00 | 44.35 | 1,832,891 | -0.72(-1.59%) |
Jan 22, 2021 | 45.26 | 45.55 | 44.84 | 45.06 | 1,324,477 | -0.53(-1.16%) |
Jan 21, 2021 | 45.76 | 46.06 | 45.54 | 45.59 | 1,106,316 | -0.23(-0.50%) |
Jan 20, 2021 | 46.28 | 46.54 | 45.66 | 45.82 | 1,372,085 | -0.30(-0.65%) |
Jan 19, 2021 | 46.19 | 46.42 | 45.76 | 46.12 | 1,648,994 | +0.38(+0.83%) |
Jan 15, 2021 | 47.00 | 47.13 | 45.37 | 45.74 | 4,594,819 | -0.43(-0.93%) |
Jan 14, 2021 | 46.22 | 46.61 | 45.76 | 46.17 | 1,805,753 | +0.26(+0.56%) |
Jan 13, 2021 | 46.70 | 47.00 | 45.91 | 45.91 | 1,582,944 | -0.98(-2.08%) |
Jan 12, 2021 | 46.82 | 47.60 | 46.37 | 46.89 | 1,249,841 | +0.57(+1.23%) |
Jan 11, 2021 | 45.74 | 46.51 | 45.42 | 46.32 | 742,493 | +0.09(+0.19%) |
Jan 08, 2021 | 46.96 | 47.29 | 45.66 | 46.23 | 1,665,031 | -0.62(-1.32%) |
Jan 07, 2021 | 46.84 | 47.24 | 46.41 | 46.85 | 994,411 | +0.34(+0.73%) |
Jan 06, 2021 | 45.69 | 47.47 | 45.62 | 46.51 | 1,975,599 | +1.47(+3.27%) |
Jan 05, 2021 | 44.21 | 45.25 | 44.21 | 45.03 | 1,804,113 | +0.89(+2.01%) |
Jan 04, 2021 | 45.51 | 45.59 | 43.68 | 44.15 | 2,240,372 | -1.25(-2.74%) |
Dec 31, 2020 | 45.39 | 45.39 | 45.39 | 1,445,124 | +0.32(+0.71%) | |
Dec 30, 2020 | 44.34 | 45.21 | 44.34 | 45.07 | 1,445,124 | +0.76(+1.71%) |
Dec 29, 2020 | 45.02 | 45.26 | 43.99 | 44.32 | 1,014,052 | -0.62(-1.37%) |
Dec 28, 2020 | 46.12 | 46.65 | 44.88 | 44.93 | 1,110,135 | -0.93(-2.02%) |
Dec 24, 2020 | 45.61 | 45.87 | 45.02 | 45.86 | 611,953 | +0.27(+0.59%) |
Dec 23, 2020 | 45.61 | 45.82 | 45.16 | 45.59 | 862,764 | +0.20(+0.44%) |
Dec 22, 2020 | 45.64 | 45.81 | 45.33 | 45.39 | 1,529,061 | -0.10(-0.22%) |
Dec 21, 2020 | 44.12 | 45.53 | 43.85 | 45.49 | 1,585,097 | +0.44(+0.97%) |
Dec 18, 2020 | 45.37 | 45.72 | 44.73 | 45.05 | 5,258,262 | -0.22(-0.48%) |
Dec 17, 2020 | 44.40 | 45.41 | 43.80 | 45.27 | 2,320,698 | +1.12(+2.53%) |
Dec 16, 2020 | 44.66 | 44.69 | 43.67 | 44.16 | 1,532,119 | -0.44(-0.98%) |
Dec 15, 2020 | 44.34 | 44.76 | 43.70 | 44.60 | 1,722,971 | +0.90(+2.05%) |
Dec 14, 2020 | 45.08 | 45.29 | 43.59 | 43.70 | 2,278,204 | -0.46(-1.04%) |
Dec 11, 2020 | 44.14 | 44.47 | 43.92 | 44.16 | 2,641,225 | -0.47(-1.05%) |
Dec 10, 2020 | 44.55 | 44.76 | 44.27 | 44.63 | 2,216,330 | -0.20(-0.44%) |
Dec 09, 2020 | 44.63 | 44.91 | 44.51 | 44.82 | 2,169,911 | +0.45(+1.01%) |
Dec 08, 2020 | 43.87 | 44.42 | 43.85 | 44.38 | 2,156,706 | +0.21(+0.47%) |
Dec 07, 2020 | 44.93 | 45.08 | 44.01 | 44.17 | 2,000,087 | -0.86(-1.90%) |
Dec 04, 2020 | 44.63 | 45.28 | 44.63 | 45.02 | 1,584,534 | +0.73(+1.64%) |
Dec 03, 2020 | 44.05 | 44.81 | 43.85 | 44.30 | 1,726,948 | +0.13(+0.29%) |
Dec 02, 2020 | 44.28 | 44.73 | 43.86 | 44.17 | 1,767,014 | -0.47(-1.05%) |
Dec 01, 2020 | 44.86 | 45.47 | 44.60 | 44.63 | 2,920,101 | +0.53(+1.20%) |
Nov 30, 2020 | 44.42 | 44.72 | 43.87 | 44.11 | 2,526,630 | -0.53(-1.18%) |
Nov 27, 2020 | 45.02 | 45.02 | 44.47 | 44.63 | 597,098 | -0.01(-0.02%) |
Nov 25, 2020 | 45.16 | 45.16 | 44.57 | 44.65 | 1,010,119 | -0.66(-1.45%) |
Nov 24, 2020 | 45.12 | 45.41 | 44.77 | 45.30 | 2,084,016 | +0.99(+2.23%) |
Nov 23, 2020 | 44.63 | 44.91 | 44.30 | 44.32 | 1,784,602 | +0.22(+0.50%) |
Nov 20, 2020 | 44.11 | 44.29 | 43.75 | 44.10 | 1,438,697 | +0.06(+0.14%) |
Nov 19, 2020 | 43.55 | 44.15 | 43.27 | 44.04 | 1,531,471 | +0.29(+0.66%) |
Nov 18, 2020 | 44.80 | 44.82 | 43.73 | 43.75 | 1,464,082 | -0.73(-1.64%) |
Nov 17, 2020 | 44.40 | 44.80 | 43.59 | 44.48 | 1,731,538 | -0.35(-0.78%) |
Nov 16, 2020 | 43.45 | 44.83 | 43.07 | 44.82 | 3,269,535 | +2.22(+5.22%) |
Nov 13, 2020 | 42.82 | 43.61 | 42.36 | 42.60 | 2,833,433 | +0.26(+0.61%) |
Nov 12, 2020 | 41.99 | 42.71 | 41.87 | 42.34 | 1,615,655 | -0.11(-0.26%) |
Nov 11, 2020 | 42.99 | 43.01 | 42.04 | 42.45 | 1,445,922 | -0.14(-0.33%) |
Nov 10, 2020 | 42.34 | 43.69 | 42.31 | 42.59 | 3,280,480 | -0.03(-0.07%) |
Nov 09, 2020 | 42.94 | 45.36 | 41.86 | 42.62 | 5,003,335 | +2.52(+6.29%) |
Nov 06, 2020 | 39.52 | 40.32 | 39.50 | 40.10 | 1,906,018 | +0.45(+1.13%) |
Nov 05, 2020 | 38.43 | 40.06 | 38.02 | 39.65 | 2,441,634 | +1.72(+4.54%) |
Nov 04, 2020 | 38.55 | 38.58 | 36.86 | 37.93 | 3,724,663 | -0.68(-1.75%) |
Nov 03, 2020 | 36.19 | 38.85 | 35.91 | 38.61 | 3,735,759 | +2.76(+7.70%) |
Nov 02, 2020 | 35.43 | 36.00 | 35.23 | 35.85 | 2,153,390 | +1.04(+2.98%) |
Oct 30, 2020 | 34.82 | 35.15 | 34.24 | 34.81 | 2,378,056 | -0.14(-0.40%) |
Oct 29, 2020 | 34.93 | 35.33 | 34.56 | 34.95 | 1,872,239 | -0.16(-0.45%) |
Oct 28, 2020 | 35.22 | 35.77 | 35.02 | 35.11 | 1,925,129 | -0.86(-2.38%) |
Oct 27, 2020 | 36.37 | 36.66 | 35.81 | 35.97 | 1,888,981 | -0.46(-1.26%) |
Oct 26, 2020 | 37.61 | 37.61 | 35.89 | 36.43 | 2,399,133 | -1.70(-4.47%) |
Oct 23, 2020 | 38.04 | 38.24 | 37.32 | 38.13 | 1,834,053 | +0.34(+0.90%) |
Oct 22, 2020 | 37.03 | 37.90 | 36.93 | 37.79 | 1,397,600 | +0.67(+1.80%) |
Oct 21, 2020 | 37.14 | 37.77 | 37.11 | 37.12 | 1,655,015 | +0.02(+0.05%) |
Oct 20, 2020 | 36.80 | 37.65 | 36.80 | 37.10 | 1,944,409 | +0.64(+1.75%) |
Oct 19, 2020 | 37.02 | 37.32 | 36.39 | 36.47 | 2,092,059 | -0.62(-1.67%) |
Oct 16, 2020 | 37.32 | 37.84 | 37.07 | 37.08 | 1,617,756 | +0.15(+0.40%) |
Oct 15, 2020 | 36.43 | 37.01 | 36.18 | 36.93 | 2,646,148 | -0.30(-0.80%) |
Oct 14, 2020 | 37.43 | 37.96 | 37.16 | 37.23 | 2,641,585 | -0.16(-0.43%) |
Oct 13, 2020 | 36.95 | 37.50 | 36.92 | 37.39 | 2,607,183 | +0.32(+0.86%) |
Oct 12, 2020 | 37.16 | 37.27 | 36.77 | 37.07 | 2,042,283 | +0.08(+0.22%) |
Oct 09, 2020 | 37.44 | 37.64 | 36.96 | 36.99 | 1,921,876 | -0.10(-0.27%) |
Oct 08, 2020 | 36.76 | 37.17 | 36.36 | 37.09 | 2,173,820 | +0.57(+1.55%) |
Oct 07, 2020 | 36.78 | 37.01 | 36.31 | 36.52 | 4,230,393 | +0.21(+0.58%) |
Oct 06, 2020 | 36.87 | 37.29 | 36.25 | 36.32 | 2,289,463 | -0.46(-1.25%) |
Oct 05, 2020 | 36.46 | 36.97 | 36.32 | 36.77 | 2,255,885 | +0.83(+2.30%) |
Oct 02, 2020 | 34.86 | 36.45 | 34.73 | 35.95 | 1,927,698 | +0.51(+1.43%) |
Oct 01, 2020 | 35.76 | 35.96 | 35.00 | 35.44 | 1,426,053 | -0.03(-0.08%) |
Sep 30, 2020 | 35.78 | 36.29 | 35.08 | 35.47 | 2,077,009 | -0.27(-0.75%) |
Sep 29, 2020 | 36.05 | 36.42 | 35.54 | 35.74 | 1,475,398 | -0.18(-0.50%) |
Sep 28, 2020 | 35.90 | 36.63 | 35.75 | 35.92 | 2,415,005 | +0.68(+1.92%) |
Sep 25, 2020 | 34.91 | 35.48 | 34.71 | 35.24 | 1,793,805 | +0.00(+0.00%) |
Sep 24, 2020 | 35.06 | 35.84 | 34.07 | 35.24 | 2,032,729 | +0.34(+0.97%) |
Sep 23, 2020 | 35.10 | 35.66 | 34.88 | 34.90 | 2,104,953 | -0.07(-0.20%) |
Sep 22, 2020 | 34.40 | 35.08 | 34.35 | 34.97 | 2,767,210 | +0.44(+1.27%) |
Sep 21, 2020 | 35.01 | 35.31 | 33.89 | 34.53 | 2,545,362 | -1.24(-3.45%) |
Sep 18, 2020 | 36.92 | 37.20 | 35.69 | 35.77 | 8,451,119 | -1.29(-3.47%) |
Sep 17, 2020 | 36.37 | 37.49 | 35.97 | 37.05 | 3,163,299 | +0.26(+0.70%) |
Sep 16, 2020 | 36.43 | 37.25 | 36.33 | 36.79 | 2,981,554 | +0.60(+1.65%) |
Sep 15, 2020 | 36.24 | 36.47 | 35.86 | 36.20 | 2,000,320 | +0.01(+0.03%) |
Sep 14, 2020 | 35.88 | 36.26 | 35.69 | 36.19 | 1,955,013 | +0.34(+0.95%) |
Sep 11, 2020 | 35.10 | 35.97 | 34.90 | 35.85 | 2,241,252 | +0.95(+2.71%) |
Sep 10, 2020 | 35.29 | 35.63 | 34.83 | 34.90 | 2,180,260 | -0.39(-1.10%) |
Sep 09, 2020 | 34.73 | 35.54 | 34.53 | 35.29 | 2,035,543 | +0.95(+2.76%) |
Sep 08, 2020 | 34.94 | 34.98 | 33.92 | 34.34 | 3,066,950 | -0.84(-2.38%) |
Sep 04, 2020 | 35.76 | 36.07 | 35.06 | 35.18 | 2,207,227 | -0.08(-0.23%) |
Sep 03, 2020 | 35.97 | 36.21 | 34.90 | 35.26 | 2,038,065 | -0.71(-1.97%) |
Sep 02, 2020 | 36.13 | 36.22 | 35.55 | 35.97 | 2,323,277 | -0.11(-0.30%) |
Sep 01, 2020 | 34.79 | 36.10 | 34.47 | 36.08 | 1,902,439 | +1.15(+3.28%) |
Aug 31, 2020 | 35.71 | 35.71 | 34.93 | 34.93 | 1,786,464 | -0.70(-1.96%) |
Aug 28, 2020 | 35.26 | 35.71 | 35.08 | 35.63 | 2,429,947 | +0.47(+1.33%) |
Aug 27, 2020 | 35.26 | 35.38 | 34.95 | 35.16 | 1,426,847 | +0.13(+0.37%) |
Aug 26, 2020 | 35.04 | 35.26 | 34.76 | 35.03 | 1,207,213 | -0.08(-0.23%) |
Aug 25, 2020 | 35.43 | 35.51 | 34.81 | 35.11 | 1,308,100 | -0.20(-0.56%) |
Aug 24, 2020 | 34.81 | 35.32 | 34.58 | 35.31 | 1,309,348 | +0.73(+2.10%) |
Aug 21, 2020 | 34.47 | 34.79 | 34.30 | 34.58 | 1,369,643 | +0.08(+0.23%) |
Aug 20, 2020 | 33.87 | 34.57 | 33.71 | 34.50 | 1,653,684 | +0.20(+0.58%) |
Aug 19, 2020 | 34.55 | 34.85 | 34.17 | 34.30 | 1,368,027 | -0.19(-0.55%) |
Aug 18, 2020 | 34.60 | 34.88 | 34.47 | 34.49 | 1,925,016 | -0.19(-0.55%) |
Aug 17, 2020 | 35.32 | 35.41 | 34.55 | 34.68 | 1,601,434 | -0.59(-1.67%) |
Aug 14, 2020 | 34.72 | 35.47 | 34.39 | 35.27 | 1,578,412 | +0.28(+0.80%) |
Aug 13, 2020 | 35.24 | 35.33 | 34.91 | 34.99 | 1,716,365 | -0.49(-1.38%) |
Aug 12, 2020 | 35.94 | 36.06 | 35.25 | 35.48 | 1,984,636 | -0.25(-0.70%) |
Aug 11, 2020 | 35.23 | 36.11 | 35.23 | 35.73 | 3,639,445 | +0.83(+2.37%) |
Aug 10, 2020 | 33.84 | 34.91 | 33.69 | 34.90 | 3,490,352 | +1.13(+3.33%) |
Aug 07, 2020 | 32.82 | 33.80 | 32.64 | 33.78 | 2,926,977 | +0.86(+2.60%) |
Aug 06, 2020 | 32.72 | 33.06 | 32.42 | 32.92 | 1,854,592 | +0.14(+0.43%) |
Aug 05, 2020 | 32.82 | 33.48 | 32.66 | 32.78 | 2,371,603 | +0.25(+0.77%) |
Aug 04, 2020 | 32.82 | 33.39 | 31.97 | 32.53 | 5,192,609 | +0.02(+0.06%) |
Aug 03, 2020 | 31.72 | 32.54 | 31.53 | 32.51 | 2,982,974 | +1.04(+3.29%) |
Jul 31, 2020 | 31.54 | 31.96 | 30.90 | 31.47 | 2,668,124 | -0.22(-0.69%) |
Jul 30, 2020 | 31.55 | 31.79 | 31.12 | 31.69 | 1,937,110 | -0.35(-1.09%) |
Jul 29, 2020 | 31.51 | 32.04 | 31.28 | 32.04 | 1,965,043 | +0.81(+2.58%) |
Jul 28, 2020 | 31.76 | 31.85 | 31.07 | 31.23 | 3,086,205 | -0.47(-1.48%) |
Jul 27, 2020 | 31.66 | 31.83 | 31.30 | 31.70 | 1,869,068 | +0.22(+0.70%) |
Jul 24, 2020 | 31.56 | 31.67 | 31.16 | 31.48 | 2,436,572 | -0.03(-0.09%) |
Jul 23, 2020 | 31.68 | 31.99 | 31.29 | 31.51 | 2,117,628 | -0.27(-0.85%) |
Jul 22, 2020 | 31.60 | 32.03 | 31.39 | 31.78 | 2,462,757 | +0.25(+0.79%) |
Jul 21, 2020 | 31.38 | 31.88 | 31.28 | 31.53 | 3,155,279 | +0.35(+1.12%) |
Jul 20, 2020 | 30.50 | 31.26 | 30.30 | 31.18 | 3,150,191 | +0.65(+2.12%) |
Jul 17, 2020 | 30.70 | 31.03 | 30.30 | 30.54 | 2,916,338 | -0.03(-0.10%) |
Jul 16, 2020 | 30.78 | 31.20 | 30.34 | 30.57 | 2,686,662 | -0.28(-0.90%) |
Jul 15, 2020 | 30.06 | 30.94 | 30.06 | 30.85 | 3,474,964 | +1.23(+4.14%) |
Jul 14, 2020 | 28.57 | 29.65 | 28.33 | 29.62 | 3,056,697 | +1.10(+3.84%) |
Jul 13, 2020 | 28.44 | 29.20 | 28.30 | 28.52 | 3,668,495 | +0.32(+1.13%) |
Jul 10, 2020 | 27.72 | 28.31 | 27.68 | 28.21 | 3,607,684 | +0.45(+1.62%) |
Jul 09, 2020 | 27.90 | 28.01 | 27.06 | 27.76 | 2,915,681 | -0.26(-0.92%) |
Jul 08, 2020 | 27.98 | 28.31 | 27.62 | 28.02 | 2,640,095 | +0.02(+0.07%) |
Jul 07, 2020 | 29.00 | 29.03 | 27.97 | 28.00 | 2,389,454 | -1.21(-4.13%) |
Jul 06, 2020 | 28.81 | 29.29 | 28.51 | 29.20 | 2,807,980 | +0.85(+2.99%) |
Jul 02, 2020 | 28.50 | 29.11 | 28.25 | 28.36 | 3,875,570 | +0.42(+1.50%) |
Jul 01, 2020 | 28.08 | 28.54 | 27.81 | 27.94 | 3,299,209 | -0.08(-0.28%) |
Jun 30, 2020 | 27.81 | 28.27 | 27.45 | 28.02 | 3,396,919 | +0.01(+0.04%) |
Jun 29, 2020 | 27.39 | 28.20 | 27.17 | 28.01 | 3,735,426 | +0.88(+3.23%) |
Jun 26, 2020 | 27.41 | 27.67 | 26.98 | 27.13 | 9,692,891 | -0.34(-1.23%) |
Jun 25, 2020 | 27.26 | 27.58 | 26.71 | 27.47 | 6,632,660 | +0.07(+0.25%) |
Jun 24, 2020 | 28.58 | 28.58 | 26.62 | 27.40 | 10,751,133 | -1.47(-5.11%) |
Jun 23, 2020 | 29.40 | 29.53 | 28.75 | 28.87 | 4,889,281 | -0.19(-0.65%) |
Jun 22, 2020 | 28.50 | 29.34 | 28.33 | 29.06 | 4,141,252 | +0.36(+1.25%) |
Jun 19, 2020 | 29.72 | 29.74 | 28.68 | 28.70 | 6,971,370 | -0.57(-1.94%) |
Jun 18, 2020 | 29.30 | 30.15 | 29.21 | 29.27 | 5,185,262 | -0.17(-0.58%) |
Jun 17, 2020 | 30.39 | 30.85 | 29.37 | 29.44 | 11,732,155 | -1.81(-5.80%) |
Jun 16, 2020 | 32.52 | 32.95 | 31.01 | 31.25 | 4,593,117 | +0.35(+1.13%) |
Jun 15, 2020 | 29.93 | 31.11 | 29.48 | 30.91 | 4,281,310 | -0.20(-0.64%) |
Jun 12, 2020 | 31.85 | 32.04 | 30.41 | 31.11 | 3,093,290 | +0.47(+1.53%) |
Jun 11, 2020 | 31.14 | 31.41 | 30.55 | 30.64 | 5,568,124 | -2.02(-6.19%) |
Jun 10, 2020 | 32.81 | 33.16 | 32.44 | 32.66 | 3,290,018 | -0.31(-0.94%) |
Jun 09, 2020 | 34.18 | 34.36 | 32.89 | 32.97 | 3,346,041 | -1.93(-5.54%) |
Jun 08, 2020 | 34.72 | 34.97 | 33.30 | 34.90 | 6,213,839 | +1.78(+5.39%) |
Jun 05, 2020 | 31.96 | 33.84 | 31.88 | 33.12 | 6,305,016 | +2.55(+8.34%) |
Jun 04, 2020 | 30.52 | 31.16 | 30.32 | 30.57 | 3,258,139 | -0.11(-0.36%) |
Jun 03, 2020 | 29.22 | 30.75 | 29.01 | 30.68 | 3,031,317 | +1.93(+6.72%) |
Jun 02, 2020 | 28.93 | 29.24 | 28.48 | 28.74 | 2,436,808 | +0.09(+0.31%) |
Jun 01, 2020 | 28.09 | 28.78 | 27.61 | 28.65 | 2,927,513 | +0.56(+1.99%) |
May 29, 2020 | 28.45 | 28.57 | 27.65 | 28.10 | 5,739,634 | -0.55(-1.91%) |
May 28, 2020 | 27.90 | 29.26 | 27.83 | 28.64 | 6,724,908 | -1.25(-4.17%) |
May 27, 2020 | 30.90 | 31.57 | 29.79 | 29.89 | 3,449,019 | -0.41(-1.35%) |
May 26, 2020 | 29.39 | 30.74 | 29.18 | 30.30 | 3,946,347 | +1.86(+6.55%) |
May 22, 2020 | 29.35 | 29.35 | 28.33 | 28.43 | 2,320,544 | -0.87(-2.96%) |
May 21, 2020 | 28.84 | 29.30 | 28.54 | 29.30 | 2,226,389 | +0.39(+1.34%) |
May 20, 2020 | 28.76 | 29.55 | 28.58 | 28.91 | 2,776,779 | +0.54(+1.90%) |
May 19, 2020 | 28.41 | 29.01 | 27.98 | 28.38 | 4,337,960 | -0.22(-0.77%) |
May 18, 2020 | 27.21 | 28.85 | 27.21 | 28.59 | 2,454,892 | +2.27(+8.63%) |
May 15, 2020 | 26.34 | 26.78 | 26.12 | 26.32 | 3,040,395 | -0.29(-1.09%) |
May 14, 2020 | 25.33 | 27.04 | 24.72 | 26.61 | 3,235,813 | +0.79(+3.05%) |
May 13, 2020 | 26.93 | 26.96 | 25.27 | 25.82 | 4,970,494 | -1.53(-5.61%) |
May 12, 2020 | 27.41 | 29.29 | 27.30 | 27.36 | 5,621,770 | -1.62(-5.60%) |
May 11, 2020 | 28.78 | 29.22 | 28.05 | 28.98 | 2,888,219 | -0.08(-0.27%) |
May 08, 2020 | 28.11 | 29.09 | 27.85 | 29.06 | 1,876,810 | +1.48(+5.38%) |
May 07, 2020 | 27.64 | 28.16 | 27.48 | 27.58 | 1,712,042 | +0.40(+1.47%) |
May 06, 2020 | 27.64 | 27.69 | 26.99 | 27.18 | 1,521,239 | -0.31(-1.12%) |
May 05, 2020 | 27.41 | 28.28 | 27.41 | 27.49 | 2,081,668 | +0.22(+0.80%) |
May 04, 2020 | 27.65 | 27.66 | 26.68 | 27.27 | 1,770,038 | -0.76(-2.70%) |
May 01, 2020 | 28.54 | 28.65 | 27.51 | 28.03 | 1,513,372 | -0.95(-3.27%) |
Apr 30, 2020 | 29.80 | 29.84 | 28.76 | 28.97 | 2,516,470 | -1.24(-4.09%) |
Apr 29, 2020 | 29.89 | 30.37 | 29.61 | 30.21 | 2,140,477 | +1.05(+3.59%) |
Apr 28, 2020 | 29.28 | 29.89 | 28.62 | 29.16 | 2,811,228 | +0.50(+1.74%) |
Apr 27, 2020 | 27.98 | 29.32 | 27.76 | 28.66 | 3,518,425 | +0.95(+3.41%) |
Apr 24, 2020 | 27.53 | 28.00 | 27.14 | 27.72 | 3,137,553 | +0.46(+1.68%) |
Apr 23, 2020 | 26.90 | 27.99 | 26.73 | 27.26 | 3,002,348 | +0.54(+2.01%) |
Apr 22, 2020 | 26.71 | 27.00 | 25.85 | 26.72 | 2,651,654 | +0.44(+1.67%) |
Apr 21, 2020 | 25.61 | 26.44 | 25.51 | 26.28 | 3,185,809 | -0.05(-0.19%) |
Apr 20, 2020 | 26.15 | 27.02 | 25.54 | 26.33 | 4,017,664 | -0.38(-1.42%) |
Apr 17, 2020 | 25.32 | 26.89 | 25.22 | 26.71 | 3,825,486 | +2.20(+8.98%) |
Apr 16, 2020 | 24.10 | 24.69 | 23.12 | 24.51 | 3,775,751 | +0.24(+0.99%) |
Apr 15, 2020 | 25.43 | 25.48 | 24.06 | 24.27 | 2,605,720 | -1.98(-7.55%) |
Apr 14, 2020 | 26.78 | 27.36 | 26.00 | 26.25 | 2,560,851 | +0.13(+0.50%) |
Apr 13, 2020 | 26.38 | 26.84 | 25.54 | 26.12 | 3,175,879 | -0.28(-1.06%) |
Apr 09, 2020 | 26.05 | 27.41 | 25.77 | 26.40 | 3,311,895 | +0.80(+3.11%) |
Apr 08, 2020 | 24.81 | 25.75 | 24.34 | 25.61 | 3,280,998 | +0.88(+3.55%) |
Apr 07, 2020 | 26.36 | 26.72 | 24.54 | 24.73 | 4,268,806 | -0.61(-2.40%) |
Apr 06, 2020 | 24.56 | 25.94 | 24.46 | 25.34 | 5,063,717 | +1.93(+8.26%) |
Apr 03, 2020 | 22.97 | 23.80 | 22.49 | 23.40 | 3,840,842 | +0.45(+1.95%) |
Apr 02, 2020 | 23.44 | 24.60 | 22.51 | 22.96 | 6,406,790 | -0.75(-3.15%) |
Apr 01, 2020 | 23.85 | 25.01 | 23.51 | 23.70 | 7,932,075 | -1.01(-4.07%) |
Mar 31, 2020 | 23.44 | 25.05 | 23.44 | 24.71 | 6,482,768 | +1.05(+4.42%) |
Mar 30, 2020 | 22.66 | 23.84 | 22.10 | 23.66 | 3,774,095 | +1.12(+4.95%) |
Mar 27, 2020 | 22.30 | 22.98 | 21.61 | 22.55 | 4,320,308 | -0.78(-3.33%) |
Mar 26, 2020 | 22.51 | 24.04 | 22.45 | 23.32 | 5,538,911 | +0.13(+0.56%) |
Mar 25, 2020 | 22.62 | 25.14 | 21.44 | 23.19 | 5,194,752 | +0.87(+3.88%) |
Mar 24, 2020 | 20.51 | 22.49 | 19.72 | 22.33 | 4,714,232 | +2.90(+14.92%) |
Mar 23, 2020 | 19.42 | 20.14 | 18.21 | 19.43 | 6,501,824 | -0.11(-0.56%) |
Mar 20, 2020 | 20.15 | 21.31 | 19.30 | 19.54 | 5,922,106 | -0.40(-2.00%) |
Mar 19, 2020 | 18.84 | 22.27 | 18.75 | 19.94 | 5,758,660 | +0.79(+4.11%) |
Mar 18, 2020 | 19.76 | 20.33 | 16.95 | 19.15 | 8,323,291 | -2.31(-10.77%) |
Mar 17, 2020 | 21.42 | 22.53 | 20.67 | 21.46 | 7,746,868 | +0.29(+1.36%) |
Mar 16, 2020 | 20.27 | 21.96 | 19.62 | 21.17 | 6,465,450 | -1.74(-7.61%) |
Mar 13, 2020 | 22.36 | 23.47 | 20.13 | 22.92 | 8,587,822 | +1.65(+7.78%) |
Mar 12, 2020 | 20.89 | 22.75 | 19.82 | 21.26 | 10,617,950 | -2.14(-9.15%) |
Mar 11, 2020 | 23.09 | 24.05 | 22.38 | 23.40 | 10,723,235 | -0.37(-1.55%) |
Mar 10, 2020 | 24.16 | 24.42 | 21.78 | 23.77 | 10,356,669 | +0.53(+2.27%) |
Mar 09, 2020 | 25.46 | 26.06 | 22.79 | 23.24 | 11,347,968 | -4.44(-16.05%) |
Mar 06, 2020 | 25.26 | 28.68 | 24.59 | 27.69 | 17,102,576 | +0.96(+3.58%) |
Mar 05, 2020 | 29.80 | 30.03 | 26.68 | 26.73 | 15,816,908 | -4.10(-13.31%) |
Mar 04, 2020 | 31.70 | 31.88 | 29.68 | 30.84 | 25,295,888 | -0.75(-2.37%) |
Mar 03, 2020 | 32.12 | 32.78 | 30.56 | 31.58 | 18,100,196 | -1.10(-3.35%) |