Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.08 | 40.96 | 39.90 | 40.70 | 6,057,449 | +0.30(+0.74%) |
Apr 29, 2021 | 42.68 | 42.72 | 39.97 | 40.40 | 9,732,511 | -1.60(-3.81%) |
Apr 28, 2021 | 42.36 | 42.54 | 41.35 | 42.00 | 8,144,878 | -0.18(-0.43%) |
Apr 27, 2021 | 41.54 | 42.43 | 41.28 | 42.18 | 6,999,734 | +0.73(+1.76%) |
Apr 26, 2021 | 41.74 | 42.28 | 41.36 | 41.45 | 4,855,801 | -0.04(-0.10%) |
Apr 23, 2021 | 41.03 | 41.53 | 40.82 | 41.49 | 4,220,916 | +0.76(+1.87%) |
Apr 22, 2021 | 40.92 | 42.08 | 40.35 | 40.73 | 8,848,947 | -0.45(-1.09%) |
Apr 21, 2021 | 39.32 | 41.24 | 38.65 | 41.18 | 10,863,404 | +1.65(+4.17%) |
Apr 20, 2021 | 39.31 | 39.63 | 37.98 | 39.53 | 11,063,787 | -0.20(-0.50%) |
Apr 19, 2021 | 40.19 | 40.25 | 39.55 | 39.73 | 5,397,833 | -0.51(-1.27%) |
Apr 16, 2021 | 39.99 | 40.30 | 39.78 | 40.24 | 9,661,485 | +0.57(+1.44%) |
Apr 15, 2021 | 41.48 | 41.48 | 39.66 | 39.67 | 7,632,411 | -1.57(-3.81%) |
Apr 14, 2021 | 41.17 | 41.99 | 40.98 | 41.24 | 6,533,847 | +0.27(+0.66%) |
Apr 13, 2021 | 40.57 | 41.32 | 39.82 | 40.97 | 9,366,912 | -0.17(-0.41%) |
Apr 12, 2021 | 41.56 | 41.58 | 40.65 | 41.14 | 5,734,923 | -0.61(-1.46%) |
Apr 09, 2021 | 41.98 | 42.09 | 41.12 | 41.75 | 4,885,417 | -0.37(-0.88%) |
Apr 08, 2021 | 41.10 | 42.22 | 40.49 | 42.12 | 8,193,399 | +1.05(+2.56%) |
Apr 07, 2021 | 41.43 | 41.59 | 40.71 | 41.07 | 6,767,350 | -0.43(-1.04%) |
Apr 06, 2021 | 41.73 | 42.72 | 41.40 | 41.50 | 10,315,097 | -0.18(-0.43%) |
Apr 05, 2021 | 41.36 | 42.61 | 40.98 | 41.68 | 13,888,459 | +2.00(+5.04%) |
Apr 01, 2021 | 38.23 | 39.84 | 37.96 | 39.68 | 8,844,514 | +1.71(+4.50%) |
Mar 31, 2021 | 38.16 | 38.43 | 37.79 | 37.97 | 7,030,858 | -0.22(-0.58%) |
Mar 30, 2021 | 37.18 | 38.36 | 37.15 | 38.19 | 5,670,443 | +1.05(+2.83%) |
Mar 29, 2021 | 37.53 | 37.67 | 36.63 | 37.14 | 7,812,641 | -0.52(-1.38%) |
Mar 26, 2021 | 38.16 | 38.22 | 36.50 | 37.66 | 7,820,449 | -0.28(-0.74%) |
Mar 25, 2021 | 35.96 | 38.01 | 35.55 | 37.94 | 9,600,007 | +1.06(+2.87%) |
Mar 24, 2021 | 37.79 | 38.58 | 36.78 | 36.88 | 9,600,399 | -0.44(-1.18%) |
Mar 23, 2021 | 38.55 | 38.96 | 37.07 | 37.32 | 9,830,391 | -1.69(-4.33%) |
Mar 22, 2021 | 40.07 | 40.08 | 38.74 | 39.01 | 7,276,682 | -1.00(-2.50%) |
Mar 19, 2021 | 39.57 | 40.43 | 38.79 | 40.01 | 8,935,956 | +0.52(+1.32%) |
Mar 18, 2021 | 41.13 | 41.27 | 39.48 | 39.49 | 9,269,956 | -1.72(-4.17%) |
Mar 17, 2021 | 39.61 | 41.34 | 39.61 | 41.21 | 8,568,308 | +1.32(+3.31%) |
Mar 16, 2021 | 40.88 | 40.90 | 39.42 | 39.89 | 8,769,666 | -1.05(-2.56%) |
Mar 15, 2021 | 40.96 | 42.02 | 40.33 | 40.94 | 13,911,199 | +1.98(+5.08%) |
Mar 12, 2021 | 38.89 | 39.63 | 38.61 | 38.96 | 8,078,366 | -0.21(-0.54%) |
Mar 11, 2021 | 37.73 | 40.47 | 37.67 | 39.17 | 14,140,566 | +1.57(+4.17%) |
Mar 10, 2021 | 37.39 | 38.07 | 37.06 | 37.60 | 6,446,495 | +0.14(+0.37%) |
Mar 09, 2021 | 38.33 | 38.41 | 37.27 | 37.46 | 6,687,207 | -0.37(-0.97%) |
Mar 08, 2021 | 37.55 | 38.62 | 36.76 | 37.83 | 10,151,166 | +0.71(+1.91%) |
Mar 05, 2021 | 37.45 | 37.53 | 34.12 | 37.12 | 10,848,240 | -0.15(-0.40%) |
Mar 04, 2021 | 38.88 | 39.28 | 35.83 | 37.27 | 12,312,785 | -1.54(-3.97%) |
Mar 03, 2021 | 39.01 | 39.62 | 38.32 | 38.81 | 8,274,427 | +0.29(+0.75%) |
Mar 02, 2021 | 37.77 | 38.88 | 37.63 | 38.52 | 9,427,444 | +0.24(+0.63%) |
Mar 01, 2021 | 38.58 | 38.64 | 37.27 | 38.28 | 7,462,006 | +0.51(+1.35%) |
Feb 26, 2021 | 37.65 | 38.45 | 36.75 | 37.77 | 14,270,019 | +1.09(+2.97%) |
Feb 25, 2021 | 38.82 | 38.93 | 36.42 | 36.68 | 13,518,995 | -1.93(-5.00%) |
Feb 24, 2021 | 39.09 | 39.22 | 38.37 | 38.61 | 15,570,604 | -0.96(-2.42%) |
Feb 23, 2021 | 38.39 | 39.89 | 37.28 | 39.57 | 15,109,553 | +2.07(+5.52%) |
Feb 22, 2021 | 36.48 | 38.78 | 36.45 | 37.50 | 12,291,892 | +1.10(+3.02%) |
Feb 19, 2021 | 35.23 | 36.49 | 35.09 | 36.40 | 8,717,932 | +1.38(+3.94%) |
Feb 18, 2021 | 34.53 | 35.42 | 34.09 | 35.02 | 7,618,158 | +0.08(+0.23%) |
Feb 17, 2021 | 34.98 | 35.98 | 34.29 | 34.94 | 10,588,911 | -0.03(-0.09%) |
Feb 16, 2021 | 35.68 | 36.02 | 34.95 | 34.97 | 12,122,522 | -0.94(-2.62%) |
Feb 12, 2021 | 35.39 | 35.97 | 34.80 | 35.91 | 6,936,706 | +0.63(+1.78%) |
Feb 11, 2021 | 35.66 | 36.33 | 34.67 | 35.28 | 10,217,081 | -1.17(-3.21%) |
Feb 10, 2021 | 36.02 | 36.68 | 35.56 | 36.45 | 13,791,431 | +0.65(+1.81%) |
Feb 09, 2021 | 35.29 | 36.17 | 34.86 | 35.80 | 8,976,653 | +0.22(+0.62%) |
Feb 08, 2021 | 34.91 | 35.68 | 34.49 | 35.58 | 9,361,250 | +1.35(+3.94%) |
Feb 05, 2021 | 32.98 | 34.64 | 32.93 | 34.23 | 11,532,295 | +1.77(+5.45%) |
Feb 04, 2021 | 31.14 | 32.52 | 31.08 | 32.46 | 8,755,324 | +1.59(+5.15%) |
Feb 03, 2021 | 30.81 | 31.11 | 30.53 | 30.87 | 5,718,540 | +0.25(+0.82%) |
Feb 02, 2021 | 29.85 | 31.12 | 29.74 | 30.62 | 10,411,930 | +1.37(+4.68%) |
Feb 01, 2021 | 28.79 | 29.38 | 28.77 | 29.25 | 6,644,522 | +0.71(+2.49%) |
Jan 29, 2021 | 29.31 | 29.52 | 28.43 | 28.55 | 7,839,575 | -1.00(-3.38%) |
Jan 28, 2021 | 28.96 | 29.89 | 28.77 | 29.54 | 7,621,695 | +1.20(+4.23%) |
Jan 27, 2021 | 28.94 | 29.11 | 27.80 | 28.35 | 10,027,875 | -1.23(-4.16%) |
Jan 26, 2021 | 30.14 | 30.29 | 29.52 | 29.57 | 8,890,358 | -0.39(-1.30%) |
Jan 25, 2021 | 31.11 | 31.22 | 29.71 | 29.96 | 15,250,096 | -1.41(-4.49%) |
Jan 22, 2021 | 30.98 | 31.78 | 30.73 | 31.37 | 8,530,335 | -0.14(-0.44%) |
Jan 21, 2021 | 31.01 | 31.66 | 30.81 | 31.51 | 6,960,894 | +0.47(+1.51%) |
Jan 20, 2021 | 30.61 | 31.25 | 30.50 | 31.04 | 7,527,345 | +0.53(+1.74%) |
Jan 19, 2021 | 30.69 | 31.23 | 30.46 | 30.51 | 11,019,387 | +0.73(+2.45%) |
Jan 15, 2021 | 30.07 | 30.17 | 29.32 | 29.78 | 8,740,944 | -0.48(-1.59%) |
Jan 14, 2021 | 30.04 | 30.45 | 29.70 | 30.26 | 6,486,596 | +0.24(+0.80%) |
Jan 13, 2021 | 30.16 | 30.20 | 29.45 | 30.02 | 6,503,539 | -0.25(-0.83%) |
Jan 12, 2021 | 30.89 | 30.93 | 30.14 | 30.27 | 8,131,571 | -0.50(-1.62%) |
Jan 11, 2021 | 30.59 | 31.10 | 30.39 | 30.77 | 8,427,093 | -0.57(-1.82%) |
Jan 08, 2021 | 30.68 | 31.84 | 30.37 | 31.34 | 15,367,789 | +0.76(+2.48%) |
Jan 07, 2021 | 31.29 | 31.39 | 30.25 | 30.58 | 9,927,807 | -0.58(-1.86%) |
Jan 06, 2021 | 30.94 | 31.72 | 30.50 | 31.16 | 12,359,113 | +0.82(+2.70%) |
Jan 05, 2021 | 29.50 | 30.46 | 29.39 | 30.34 | 10,128,803 | +0.66(+2.22%) |
Jan 04, 2021 | 31.67 | 32.36 | 29.56 | 29.68 | 23,557,824 | -1.81(-5.74%) |
Dec 31, 2020 | 31.49 | 31.49 | 31.49 | 4,396,037 | +0.32(+1.03%) | |
Dec 30, 2020 | 30.76 | 31.47 | 30.76 | 31.17 | 4,396,037 | +0.42(+1.37%) |
Dec 29, 2020 | 31.39 | 31.46 | 30.60 | 30.75 | 4,605,877 | -0.52(-1.66%) |
Dec 28, 2020 | 30.98 | 31.60 | 30.89 | 31.27 | 5,282,470 | +0.55(+1.79%) |
Dec 24, 2020 | 31.01 | 31.01 | 30.55 | 30.72 | 1,776,023 | -0.24(-0.77%) |
Dec 23, 2020 | 30.48 | 31.37 | 30.44 | 30.96 | 4,215,715 | +0.63(+2.08%) |
Dec 22, 2020 | 30.46 | 30.57 | 29.77 | 30.33 | 5,750,309 | -0.14(-0.46%) |
Dec 21, 2020 | 30.33 | 30.98 | 29.93 | 30.47 | 8,974,980 | -1.18(-3.73%) |
Dec 18, 2020 | 31.04 | 31.81 | 30.85 | 31.65 | 11,644,053 | +0.55(+1.77%) |
Dec 17, 2020 | 31.14 | 31.17 | 30.64 | 31.10 | 6,240,618 | +0.14(+0.45%) |
Dec 16, 2020 | 30.79 | 31.15 | 30.39 | 30.96 | 7,005,806 | +0.22(+0.72%) |
Dec 15, 2020 | 29.99 | 30.82 | 29.51 | 30.74 | 6,615,082 | +1.25(+4.24%) |
Dec 14, 2020 | 30.66 | 30.69 | 29.36 | 29.49 | 9,579,738 | -0.67(-2.22%) |
Dec 11, 2020 | 30.77 | 31.06 | 29.73 | 30.16 | 7,808,259 | -0.75(-2.42%) |
Dec 10, 2020 | 29.62 | 31.03 | 29.56 | 30.91 | 7,852,574 | +0.99(+3.31%) |
Dec 09, 2020 | 30.13 | 30.47 | 29.67 | 29.92 | 8,247,240 | +0.05(+0.18%) |
Dec 08, 2020 | 29.48 | 30.33 | 29.48 | 29.87 | 6,277,622 | +0.06(+0.20%) |
Dec 07, 2020 | 30.62 | 30.77 | 29.48 | 29.81 | 8,515,904 | -0.89(-2.90%) |
Dec 04, 2020 | 30.23 | 30.77 | 29.49 | 30.70 | 15,159,949 | +0.81(+2.71%) |
Dec 03, 2020 | 29.56 | 30.58 | 29.50 | 29.89 | 8,951,817 | +0.56(+1.91%) |
Dec 02, 2020 | 28.61 | 29.59 | 28.21 | 29.33 | 7,295,252 | +0.54(+1.87%) |
Dec 01, 2020 | 28.83 | 29.16 | 28.38 | 28.79 | 7,030,959 | +0.56(+1.98%) |
Nov 30, 2020 | 28.74 | 28.91 | 27.57 | 28.23 | 9,636,889 | -0.37(-1.29%) |
Nov 27, 2020 | 28.43 | 29.25 | 28.40 | 28.60 | 4,091,669 | +0.23(+0.81%) |
Nov 25, 2020 | 27.98 | 28.60 | 27.64 | 28.37 | 7,326,521 | -0.06(-0.21%) |
Nov 24, 2020 | 26.94 | 28.54 | 26.94 | 28.43 | 12,176,456 | +2.30(+8.80%) |
Nov 23, 2020 | 26.47 | 26.83 | 25.77 | 26.13 | 12,701,722 | -0.06(-0.23%) |
Nov 20, 2020 | 27.08 | 27.33 | 26.19 | 26.19 | 8,897,970 | -1.03(-3.78%) |
Nov 19, 2020 | 26.63 | 27.26 | 26.49 | 27.22 | 9,312,735 | +0.33(+1.23%) |
Nov 18, 2020 | 26.50 | 28.04 | 26.09 | 26.89 | 14,037,307 | +0.49(+1.85%) |
Nov 17, 2020 | 25.98 | 26.69 | 25.49 | 26.40 | 8,452,531 | -0.09(-0.34%) |
Nov 16, 2020 | 27.26 | 27.26 | 26.17 | 26.49 | 16,030,925 | +0.61(+2.36%) |
Nov 13, 2020 | 23.71 | 25.88 | 23.71 | 25.88 | 15,554,087 | +2.21(+9.33%) |
Nov 12, 2020 | 23.58 | 23.77 | 23.24 | 23.68 | 13,605,355 | -0.29(-1.21%) |
Nov 11, 2020 | 24.77 | 24.77 | 23.90 | 23.97 | 8,975,940 | -0.80(-3.23%) |
Nov 10, 2020 | 25.14 | 25.38 | 24.07 | 24.77 | 10,642,802 | -0.52(-2.06%) |
Nov 09, 2020 | 25.73 | 27.48 | 24.62 | 25.28 | 25,242,278 | +3.28(+14.90%) |
Nov 06, 2020 | 21.79 | 22.13 | 21.50 | 22.01 | 7,151,115 | +0.18(+0.82%) |
Nov 05, 2020 | 21.81 | 22.37 | 21.71 | 21.83 | 9,631,825 | +0.40(+1.87%) |
Nov 04, 2020 | 21.78 | 22.43 | 21.41 | 21.43 | 8,334,726 | -0.31(-1.43%) |
Nov 03, 2020 | 21.26 | 21.89 | 21.26 | 21.74 | 6,671,000 | +0.78(+3.72%) |
Nov 02, 2020 | 20.56 | 21.16 | 20.56 | 20.96 | 9,307,399 | +0.40(+1.94%) |
Oct 30, 2020 | 20.27 | 20.73 | 19.54 | 20.56 | 16,633,838 | -0.72(-3.38%) |
Oct 29, 2020 | 20.06 | 21.33 | 20.00 | 21.28 | 12,635,551 | +1.19(+5.92%) |
Oct 28, 2020 | 20.23 | 20.63 | 19.80 | 20.09 | 18,871,656 | -0.94(-4.47%) |
Oct 27, 2020 | 21.96 | 22.11 | 20.82 | 21.03 | 11,244,992 | -1.09(-4.93%) |
Oct 26, 2020 | 22.85 | 22.88 | 21.69 | 22.12 | 8,971,609 | -1.23(-5.27%) |
Oct 23, 2020 | 22.68 | 23.46 | 22.47 | 23.35 | 11,566,280 | +0.74(+3.27%) |
Oct 22, 2020 | 21.94 | 22.67 | 21.89 | 22.61 | 10,090,978 | +1.21(+5.65%) |
Oct 21, 2020 | 21.33 | 21.56 | 21.08 | 21.40 | 6,669,466 | +0.00(+0.00%) |
Oct 20, 2020 | 21.09 | 21.66 | 20.89 | 21.40 | 7,736,694 | +0.61(+2.93%) |
Oct 19, 2020 | 21.34 | 21.48 | 20.68 | 20.79 | 7,460,916 | -0.44(-2.07%) |
Oct 16, 2020 | 21.09 | 21.47 | 20.85 | 21.23 | 8,264,687 | +0.08(+0.38%) |
Oct 15, 2020 | 20.74 | 21.17 | 20.67 | 21.15 | 9,141,237 | +0.07(+0.33%) |
Oct 14, 2020 | 21.06 | 21.41 | 20.82 | 21.08 | 11,015,754 | +0.12(+0.57%) |
Oct 13, 2020 | 21.09 | 21.23 | 20.74 | 20.96 | 12,793,777 | -0.43(-2.01%) |
Oct 12, 2020 | 21.27 | 21.48 | 21.04 | 21.39 | 8,444,783 | +0.04(+0.19%) |
Oct 09, 2020 | 21.86 | 22.07 | 21.31 | 21.35 | 9,729,872 | -0.57(-2.60%) |
Oct 08, 2020 | 21.78 | 22.02 | 21.42 | 21.92 | 10,076,068 | +0.43(+2.00%) |
Oct 07, 2020 | 21.41 | 21.73 | 21.28 | 21.49 | 9,571,925 | +0.45(+2.14%) |
Oct 06, 2020 | 21.91 | 22.25 | 21.04 | 21.04 | 13,849,949 | -0.50(-2.32%) |
Oct 05, 2020 | 21.82 | 22.01 | 21.39 | 21.54 | 8,376,798 | -0.11(-0.51%) |
Oct 02, 2020 | 20.99 | 21.90 | 20.87 | 21.65 | 10,355,850 | -0.16(-0.73%) |
Oct 01, 2020 | 21.93 | 22.22 | 21.61 | 21.81 | 11,811,563 | +0.07(+0.32%) |
Sep 30, 2020 | 21.89 | 22.54 | 21.57 | 21.74 | 10,562,965 | +0.03(+0.14%) |
Sep 29, 2020 | 22.57 | 22.57 | 21.35 | 21.71 | 12,650,974 | -0.91(-4.02%) |
Sep 28, 2020 | 22.60 | 22.85 | 22.07 | 22.62 | 9,764,784 | +0.53(+2.40%) |
Sep 25, 2020 | 21.28 | 22.24 | 21.18 | 22.09 | 9,571,877 | +0.91(+4.29%) |
Sep 24, 2020 | 21.22 | 21.69 | 20.65 | 21.18 | 11,587,138 | -0.19(-0.89%) |
Sep 23, 2020 | 21.63 | 22.37 | 21.33 | 21.37 | 11,923,498 | -0.24(-1.11%) |
Sep 22, 2020 | 21.18 | 21.75 | 21.00 | 21.61 | 11,746,852 | +0.53(+2.51%) |
Sep 21, 2020 | 21.22 | 21.47 | 20.56 | 21.08 | 15,205,823 | -0.93(-4.22%) |
Sep 18, 2020 | 22.23 | 22.69 | 21.66 | 22.01 | 29,492,998 | -0.50(-2.22%) |
Sep 17, 2020 | 22.49 | 22.87 | 21.95 | 22.51 | 16,060,690 | -0.49(-2.13%) |
Sep 16, 2020 | 23.68 | 23.77 | 22.54 | 23.00 | 19,791,254 | -0.73(-3.08%) |
Sep 15, 2020 | 23.07 | 24.24 | 22.88 | 23.73 | 17,378,320 | +0.68(+2.95%) |
Sep 14, 2020 | 22.38 | 23.15 | 22.37 | 23.05 | 15,288,646 | +0.33(+1.45%) |
Sep 11, 2020 | 23.06 | 23.11 | 21.90 | 22.72 | 17,249,010 | -0.11(-0.48%) |
Sep 10, 2020 | 23.49 | 24.12 | 22.81 | 22.83 | 17,981,992 | -0.27(-1.17%) |
Sep 09, 2020 | 23.24 | 23.34 | 22.59 | 23.10 | 11,796,945 | -0.06(-0.25%) |
Sep 08, 2020 | 22.83 | 23.67 | 22.59 | 23.15 | 16,430,305 | -0.35(-1.49%) |
Sep 04, 2020 | 23.31 | 23.92 | 22.45 | 23.50 | 17,973,286 | +0.45(+1.95%) |
Sep 03, 2020 | 23.60 | 24.40 | 22.57 | 23.05 | 20,325,624 | -0.65(-2.74%) |
Sep 02, 2020 | 22.76 | 23.81 | 22.48 | 23.70 | 15,988,875 | +0.95(+4.17%) |
Sep 01, 2020 | 22.24 | 22.99 | 21.84 | 22.75 | 10,707,613 | +0.27(+1.20%) |
Aug 31, 2020 | 23.61 | 23.63 | 22.48 | 22.48 | 16,374,240 | -1.36(-5.70%) |
Aug 28, 2020 | 23.35 | 24.35 | 22.95 | 23.84 | 23,248,938 | +1.05(+4.60%) |
Aug 27, 2020 | 22.14 | 23.41 | 22.11 | 22.79 | 17,229,076 | +0.82(+3.73%) |
Aug 26, 2020 | 22.11 | 22.16 | 21.77 | 21.97 | 8,604,830 | -0.10(-0.45%) |
Aug 25, 2020 | 22.48 | 22.63 | 21.76 | 22.07 | 11,804,895 | -0.18(-0.81%) |
Aug 24, 2020 | 21.27 | 22.26 | 21.00 | 22.25 | 16,963,130 | +1.11(+5.25%) |
Aug 21, 2020 | 20.97 | 21.68 | 20.94 | 21.14 | 11,695,820 | +0.33(+1.58%) |
Aug 20, 2020 | 20.58 | 21.07 | 20.39 | 20.82 | 8,924,012 | -0.07(-0.33%) |
Aug 19, 2020 | 20.88 | 21.19 | 20.74 | 20.89 | 8,885,138 | -0.05(-0.24%) |
Aug 18, 2020 | 21.17 | 21.30 | 20.72 | 20.94 | 13,637,457 | -0.43(-2.01%) |
Aug 17, 2020 | 21.70 | 21.86 | 20.91 | 21.36 | 13,083,502 | -0.43(-1.97%) |
Aug 14, 2020 | 21.15 | 21.83 | 20.95 | 21.79 | 12,508,498 | +0.47(+2.20%) |
Aug 13, 2020 | 20.86 | 21.66 | 20.71 | 21.32 | 13,897,264 | +0.21(+0.99%) |
Aug 12, 2020 | 21.92 | 21.93 | 20.68 | 21.11 | 23,009,748 | -0.37(-1.72%) |
Aug 11, 2020 | 22.40 | 22.46 | 21.17 | 21.48 | 34,403,608 | -0.15(-0.69%) |
Aug 10, 2020 | 22.46 | 23.77 | 20.87 | 21.63 | 71,270,400 | +2.62(+13.77%) |
Aug 07, 2020 | 18.28 | 19.38 | 18.24 | 19.02 | 34,596,712 | +0.57(+3.09%) |
Aug 06, 2020 | 16.68 | 18.59 | 16.55 | 18.45 | 35,873,580 | +1.74(+10.41%) |
Aug 05, 2020 | 17.02 | 17.30 | 16.30 | 16.71 | 18,915,174 | +0.00(+0.00%) |
Aug 04, 2020 | 16.32 | 16.78 | 16.28 | 16.71 | 27,755,652 | +0.40(+2.45%) |
Aug 03, 2020 | 15.97 | 16.50 | 15.83 | 16.31 | 16,557,186 | +0.23(+1.43%) |
Jul 31, 2020 | 15.98 | 16.48 | 15.57 | 16.08 | 31,911,702 | -0.55(-3.31%) |
Jul 30, 2020 | 16.17 | 16.69 | 16.03 | 16.63 | 26,814,756 | +0.39(+2.40%) |
Jul 29, 2020 | 15.59 | 16.25 | 15.56 | 16.24 | 21,970,902 | +0.84(+5.45%) |
Jul 28, 2020 | 14.79 | 15.81 | 14.75 | 15.40 | 21,074,004 | +0.45(+3.01%) |
Jul 27, 2020 | 15.75 | 15.76 | 14.64 | 14.95 | 24,903,720 | -0.83(-5.26%) |
Jul 24, 2020 | 15.57 | 15.93 | 15.46 | 15.78 | 16,278,880 | -0.10(-0.63%) |
Jul 23, 2020 | 16.09 | 16.16 | 15.51 | 15.88 | 26,357,630 | -0.44(-2.69%) |
Jul 22, 2020 | 16.39 | 16.82 | 16.25 | 16.32 | 12,572,554 | -0.36(-2.16%) |
Jul 21, 2020 | 16.54 | 16.91 | 16.33 | 16.68 | 15,690,351 | +0.36(+2.20%) |
Jul 20, 2020 | 16.68 | 16.92 | 16.04 | 16.32 | 16,151,802 | -0.48(-2.86%) |
Jul 17, 2020 | 17.60 | 17.69 | 16.61 | 16.80 | 19,092,982 | -0.79(-4.49%) |
Jul 16, 2020 | 17.83 | 18.07 | 17.46 | 17.59 | 16,593,266 | -0.60(-3.30%) |
Jul 15, 2020 | 17.11 | 18.28 | 16.81 | 18.19 | 30,275,450 | +2.04(+12.62%) |
Jul 14, 2020 | 16.35 | 16.44 | 15.97 | 16.15 | 18,073,622 | -0.22(-1.34%) |
Jul 13, 2020 | 16.49 | 17.29 | 15.81 | 16.37 | 32,203,384 | +0.18(+1.11%) |
Jul 10, 2020 | 15.67 | 16.23 | 15.49 | 16.19 | 17,152,702 | +0.20(+1.25%) |
Jul 09, 2020 | 16.31 | 16.40 | 15.22 | 15.99 | 20,242,768 | -0.33(-2.02%) |
Jul 08, 2020 | 16.05 | 16.33 | 15.50 | 16.32 | 17,035,158 | +0.19(+1.18%) |
Jul 07, 2020 | 16.32 | 16.57 | 16.05 | 16.13 | 14,060,279 | -0.57(-3.41%) |
Jul 06, 2020 | 17.47 | 17.52 | 16.21 | 16.70 | 19,770,532 | -0.15(-0.89%) |
Jul 02, 2020 | 17.37 | 17.58 | 16.73 | 16.85 | 17,450,714 | +0.09(+0.54%) |
Jul 01, 2020 | 16.94 | 17.67 | 16.62 | 16.76 | 31,436,906 | -0.03(-0.18%) |
Jun 30, 2020 | 16.62 | 16.94 | 16.26 | 16.79 | 18,826,324 | -0.02(-0.12%) |
Jun 29, 2020 | 15.82 | 16.98 | 15.31 | 16.81 | 26,416,500 | +1.10(+7.00%) |
Jun 26, 2020 | 16.49 | 16.78 | 15.58 | 15.71 | 27,672,086 | -0.98(-5.87%) |
Jun 25, 2020 | 16.18 | 17.04 | 16.06 | 16.69 | 24,653,270 | -0.23(-1.36%) |
Jun 24, 2020 | 18.03 | 18.09 | 16.65 | 16.92 | 30,467,980 | -1.53(-8.29%) |
Jun 23, 2020 | 18.05 | 18.49 | 17.76 | 18.45 | 15,970,205 | +0.69(+3.88%) |
Jun 22, 2020 | 17.97 | 18.19 | 17.39 | 17.76 | 20,374,782 | -0.44(-2.42%) |
Jun 19, 2020 | 19.02 | 19.08 | 17.82 | 18.20 | 28,626,864 | -0.37(-1.99%) |
Jun 18, 2020 | 18.45 | 18.98 | 18.29 | 18.57 | 24,649,728 | -0.39(-2.06%) |
Jun 17, 2020 | 19.02 | 19.32 | 18.81 | 18.96 | 18,926,568 | -0.38(-1.96%) |
Jun 16, 2020 | 20.65 | 20.84 | 19.07 | 19.34 | 40,018,300 | -0.10(-0.51%) |
Jun 15, 2020 | 17.99 | 19.74 | 17.64 | 19.44 | 32,587,490 | +0.28(+1.46%) |
Jun 12, 2020 | 19.61 | 19.67 | 18.25 | 19.16 | 31,609,686 | +1.33(+7.46%) |
Jun 11, 2020 | 17.83 | 19.43 | 17.59 | 17.83 | 41,142,428 | -2.67(-13.02%) |
Jun 10, 2020 | 22.44 | 22.46 | 20.00 | 20.50 | 40,130,708 | -1.55(-7.03%) |
Jun 09, 2020 | 22.82 | 22.92 | 21.27 | 22.04 | 31,622,040 | -1.70(-7.15%) |
Jun 08, 2020 | 22.79 | 23.82 | 22.16 | 23.74 | 38,692,708 | +2.04(+9.39%) |
Jun 05, 2020 | 23.20 | 23.56 | 21.34 | 21.70 | 56,734,220 | +0.00(+0.00%) |
Jun 04, 2020 | 21.35 | 21.94 | 19.89 | 21.70 | 57,421,060 | +1.46(+7.21%) |
Jun 03, 2020 | 18.88 | 20.38 | 18.68 | 20.24 | 41,121,244 | +2.06(+11.32%) |
Jun 02, 2020 | 18.16 | 18.27 | 17.39 | 18.19 | 26,322,020 | +0.40(+2.25%) |
Jun 01, 2020 | 17.30 | 18.03 | 17.11 | 17.79 | 21,703,128 | +0.62(+3.61%) |
May 29, 2020 | 16.79 | 17.51 | 16.71 | 17.17 | 24,262,610 | -0.05(-0.29%) |
May 28, 2020 | 18.06 | 18.12 | 17.08 | 17.22 | 28,811,764 | -0.88(-4.86%) |
May 27, 2020 | 18.76 | 18.82 | 16.99 | 18.10 | 43,035,268 | +0.40(+2.26%) |
May 26, 2020 | 17.29 | 17.96 | 16.71 | 17.70 | 38,804,260 | +1.81(+11.38%) |
May 22, 2020 | 15.90 | 15.99 | 15.26 | 15.89 | 20,810,190 | -0.09(-0.56%) |
May 21, 2020 | 16.05 | 16.43 | 15.64 | 15.98 | 31,402,416 | -0.51(-3.09%) |
May 20, 2020 | 15.80 | 16.57 | 15.69 | 16.49 | 37,148,464 | +1.34(+8.84%) |
May 19, 2020 | 15.33 | 15.68 | 14.63 | 15.15 | 24,348,402 | -0.15(-0.98%) |
May 18, 2020 | 14.84 | 15.41 | 14.52 | 15.30 | 32,169,188 | +1.46(+10.54%) |
May 15, 2020 | 13.40 | 14.06 | 13.19 | 13.84 | 25,551,262 | +0.33(+2.44%) |
May 14, 2020 | 12.22 | 13.56 | 11.76 | 13.51 | 33,345,722 | +0.84(+6.63%) |
May 13, 2020 | 13.79 | 13.83 | 12.49 | 12.67 | 35,491,640 | -1.16(-8.38%) |
May 12, 2020 | 14.80 | 15.00 | 13.80 | 13.83 | 24,995,314 | -0.81(-5.53%) |
May 11, 2020 | 15.18 | 15.19 | 14.60 | 14.64 | 21,346,820 | -0.94(-6.03%) |
May 08, 2020 | 15.32 | 15.70 | 14.87 | 15.58 | 23,521,904 | +0.66(+4.42%) |
May 07, 2020 | 13.99 | 15.23 | 13.95 | 14.92 | 26,182,170 | +1.02(+7.33%) |
May 06, 2020 | 14.36 | 14.54 | 13.85 | 13.90 | 16,890,026 | -0.36(-2.52%) |
May 05, 2020 | 15.29 | 15.31 | 14.22 | 14.26 | 23,012,770 | -0.51(-3.45%) |
May 04, 2020 | 14.53 | 15.37 | 14.02 | 14.77 | 23,006,898 | -0.23(-1.53%) |