Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.35 | 36.61 | 35.87 | 36.34 | 8,708,836 | -0.35(-0.96%) |
Apr 29, 2021 | 35.43 | 36.94 | 35.34 | 36.69 | 8,975,122 | +1.38(+3.91%) |
Apr 28, 2021 | 35.43 | 35.62 | 35.17 | 35.31 | 8,420,659 | +0.02(+0.05%) |
Apr 27, 2021 | 35.40 | 35.67 | 35.25 | 35.29 | 4,544,590 | -0.03(-0.07%) |
Apr 26, 2021 | 35.54 | 35.73 | 35.10 | 35.32 | 8,042,976 | -0.25(-0.69%) |
Apr 23, 2021 | 35.59 | 35.76 | 35.37 | 35.56 | 5,370,752 | -0.49(-1.37%) |
Apr 22, 2021 | 36.49 | 36.51 | 35.91 | 36.05 | 6,394,838 | -0.54(-1.47%) |
Apr 21, 2021 | 35.88 | 36.64 | 35.88 | 36.59 | 7,620,862 | +0.48(+1.34%) |
Apr 20, 2021 | 35.94 | 36.14 | 35.58 | 36.11 | 6,656,125 | +0.07(+0.20%) |
Apr 19, 2021 | 35.97 | 36.40 | 35.61 | 36.04 | 7,400,831 | -0.04(-0.12%) |
Apr 16, 2021 | 36.22 | 36.49 | 35.87 | 36.08 | 9,261,547 | -0.04(-0.12%) |
Apr 15, 2021 | 35.49 | 36.20 | 35.47 | 36.13 | 7,661,687 | +0.69(+1.94%) |
Apr 14, 2021 | 35.71 | 35.90 | 34.90 | 35.44 | 11,749,807 | -0.57(-1.59%) |
Apr 13, 2021 | 35.87 | 36.30 | 35.73 | 36.01 | 8,231,153 | +0.19(+0.54%) |
Apr 12, 2021 | 35.47 | 35.98 | 35.33 | 35.82 | 6,374,685 | +0.49(+1.40%) |
Apr 09, 2021 | 35.95 | 36.17 | 35.11 | 35.32 | 6,233,454 | -0.59(-1.64%) |
Apr 08, 2021 | 35.72 | 35.95 | 35.66 | 35.91 | 4,809,782 | +0.15(+0.42%) |
Apr 07, 2021 | 35.95 | 36.00 | 35.54 | 35.76 | 4,179,977 | -0.05(-0.15%) |
Apr 06, 2021 | 35.30 | 35.90 | 35.29 | 35.82 | 5,633,936 | +0.34(+0.97%) |
Apr 05, 2021 | 35.27 | 35.63 | 35.26 | 35.47 | 5,018,679 | +0.25(+0.70%) |
Apr 01, 2021 | 35.26 | 35.28 | 34.65 | 35.23 | 5,183,144 | +0.03(+0.07%) |
Mar 31, 2021 | 35.25 | 35.52 | 34.97 | 35.20 | 6,443,384 | -0.25(-0.70%) |
Mar 30, 2021 | 35.99 | 36.27 | 35.36 | 35.45 | 9,303,112 | -0.44(-1.23%) |
Mar 29, 2021 | 35.17 | 36.22 | 35.08 | 35.89 | 11,255,503 | +0.66(+1.87%) |
Mar 26, 2021 | 34.63 | 35.32 | 34.22 | 35.23 | 11,324,101 | +0.73(+2.12%) |
Mar 25, 2021 | 33.92 | 34.61 | 33.47 | 34.50 | 6,152,116 | +0.85(+2.54%) |
Mar 24, 2021 | 34.18 | 34.29 | 33.63 | 33.64 | 6,322,315 | -0.61(-1.77%) |
Mar 23, 2021 | 34.81 | 34.88 | 34.21 | 34.25 | 8,707,569 | -0.55(-1.59%) |
Mar 22, 2021 | 34.36 | 34.83 | 34.29 | 34.80 | 8,223,225 | +0.36(+1.05%) |
Mar 19, 2021 | 34.29 | 34.70 | 33.98 | 34.44 | 11,324,782 | +0.18(+0.51%) |
Mar 18, 2021 | 34.26 | 34.54 | 34.12 | 34.27 | 9,168,675 | -0.12(-0.36%) |
Mar 17, 2021 | 34.18 | 34.45 | 33.85 | 34.39 | 7,279,441 | +0.30(+0.88%) |
Mar 16, 2021 | 34.00 | 34.28 | 33.85 | 34.09 | 7,379,780 | +0.18(+0.55%) |
Mar 15, 2021 | 33.55 | 34.19 | 33.51 | 33.91 | 7,864,105 | +0.37(+1.10%) |
Mar 12, 2021 | 33.91 | 33.96 | 33.27 | 33.54 | 10,189,247 | -0.32(-0.94%) |
Mar 11, 2021 | 34.33 | 34.43 | 33.79 | 33.85 | 6,748,434 | -0.56(-1.64%) |
Mar 10, 2021 | 34.51 | 34.59 | 33.92 | 34.42 | 8,348,534 | +0.33(+0.97%) |
Mar 09, 2021 | 33.84 | 34.46 | 33.45 | 34.09 | 10,030,929 | +0.40(+1.19%) |
Mar 08, 2021 | 32.95 | 33.86 | 32.95 | 33.69 | 7,775,888 | +0.71(+2.17%) |
Mar 05, 2021 | 32.73 | 33.29 | 32.51 | 32.97 | 8,681,618 | +0.56(+1.72%) |
Mar 04, 2021 | 33.12 | 33.87 | 32.01 | 32.41 | 12,950,339 | -0.67(-2.03%) |
Mar 03, 2021 | 32.31 | 33.17 | 32.26 | 33.09 | 7,502,247 | +0.57(+1.77%) |
Mar 02, 2021 | 32.38 | 32.78 | 32.14 | 32.51 | 6,217,345 | +0.20(+0.62%) |
Mar 01, 2021 | 32.04 | 32.57 | 31.85 | 32.31 | 7,111,513 | +0.62(+1.95%) |
Feb 26, 2021 | 32.45 | 32.59 | 31.68 | 31.69 | 9,057,802 | -0.78(-2.39%) |
Feb 25, 2021 | 33.04 | 33.54 | 32.41 | 32.47 | 11,986,984 | -0.29(-0.88%) |
Feb 24, 2021 | 32.24 | 32.77 | 31.94 | 32.75 | 6,695,855 | +0.42(+1.29%) |
Feb 23, 2021 | 32.58 | 32.93 | 31.77 | 32.34 | 8,082,875 | -0.10(-0.30%) |
Feb 22, 2021 | 32.54 | 32.69 | 32.28 | 32.43 | 7,771,068 | -0.22(-0.67%) |
Feb 19, 2021 | 33.53 | 33.67 | 32.39 | 32.65 | 16,472,655 | -1.29(-3.80%) |
Feb 18, 2021 | 32.34 | 34.17 | 32.11 | 33.94 | 25,846,506 | +1.69(+5.24%) |
Feb 17, 2021 | 30.84 | 32.35 | 30.68 | 32.25 | 12,216,769 | +1.45(+4.69%) |
Feb 16, 2021 | 30.81 | 31.06 | 30.62 | 30.80 | 7,284,479 | -0.03(-0.08%) |
Feb 12, 2021 | 31.13 | 31.74 | 30.74 | 30.83 | 10,127,005 | -0.13(-0.42%) |
Feb 11, 2021 | 29.82 | 31.61 | 29.53 | 30.96 | 23,394,998 | +1.44(+4.87%) |
Feb 10, 2021 | 29.53 | 29.68 | 29.37 | 29.52 | 7,054,145 | +0.16(+0.53%) |
Feb 09, 2021 | 29.54 | 29.71 | 29.13 | 29.37 | 5,365,636 | -0.17(-0.59%) |
Feb 08, 2021 | 29.55 | 29.64 | 29.28 | 29.54 | 5,826,929 | +0.10(+0.33%) |
Feb 05, 2021 | 29.03 | 29.74 | 28.88 | 29.44 | 9,276,487 | +0.77(+2.67%) |
Feb 04, 2021 | 28.83 | 29.09 | 28.62 | 28.68 | 10,502,112 | -0.08(-0.27%) |
Feb 03, 2021 | 28.98 | 28.98 | 28.55 | 28.76 | 4,965,778 | -0.13(-0.45%) |
Feb 02, 2021 | 28.96 | 30.39 | 28.51 | 28.89 | 9,867,001 | -0.08(-0.27%) |
Feb 01, 2021 | 29.15 | 29.46 | 28.94 | 28.96 | 6,449,455 | -0.23(-0.78%) |
Jan 29, 2021 | 29.26 | 29.92 | 28.98 | 29.19 | 7,512,773 | -0.39(-1.33%) |
Jan 28, 2021 | 30.05 | 30.48 | 29.57 | 29.58 | 7,605,312 | -0.68(-2.25%) |
Jan 27, 2021 | 29.82 | 30.74 | 29.68 | 30.26 | 8,269,349 | +0.30(+1.02%) |
Jan 26, 2021 | 29.52 | 29.98 | 29.47 | 29.96 | 5,352,710 | +0.56(+1.90%) |
Jan 25, 2021 | 28.58 | 29.43 | 28.52 | 29.40 | 7,401,085 | +0.73(+2.55%) |
Jan 22, 2021 | 28.35 | 28.77 | 28.25 | 28.67 | 5,681,215 | +0.11(+0.40%) |
Jan 21, 2021 | 28.62 | 28.66 | 28.21 | 28.56 | 5,898,321 | -0.07(-0.24%) |
Jan 20, 2021 | 28.16 | 28.67 | 28.02 | 28.62 | 7,524,406 | +0.44(+1.55%) |
Jan 19, 2021 | 28.00 | 28.40 | 27.75 | 28.19 | 7,056,337 | +0.32(+1.16%) |
Jan 15, 2021 | 27.79 | 28.13 | 27.53 | 27.87 | 8,007,081 | -0.08(-0.28%) |
Jan 14, 2021 | 27.96 | 28.14 | 27.63 | 27.95 | 9,786,335 | +0.06(+0.22%) |
Jan 13, 2021 | 28.07 | 28.18 | 27.87 | 27.88 | 7,045,213 | -0.15(-0.53%) |
Jan 12, 2021 | 28.62 | 28.73 | 27.63 | 28.03 | 12,626,850 | -0.58(-2.04%) |
Jan 11, 2021 | 29.23 | 29.33 | 28.53 | 28.62 | 10,097,634 | -0.67(-2.29%) |
Jan 08, 2021 | 29.19 | 29.31 | 28.93 | 29.29 | 7,147,954 | -0.06(-0.21%) |
Jan 07, 2021 | 29.64 | 29.67 | 29.13 | 29.35 | 7,442,262 | -0.22(-0.74%) |
Jan 06, 2021 | 29.35 | 29.79 | 29.10 | 29.57 | 7,753,152 | +0.32(+1.10%) |
Jan 05, 2021 | 29.87 | 29.98 | 28.94 | 29.24 | 10,392,272 | -0.57(-1.93%) |
Jan 04, 2021 | 30.13 | 30.21 | 29.54 | 29.82 | 6,684,869 | -0.37(-1.24%) |
Dec 31, 2020 | 30.19 | 30.19 | 30.19 | 2,799,859 | -0.01(-0.03%) | |
Dec 30, 2020 | 30.40 | 30.52 | 30.18 | 30.20 | 2,799,859 | -0.20(-0.66%) |
Dec 29, 2020 | 30.76 | 30.80 | 30.25 | 30.40 | 3,815,761 | -0.27(-0.88%) |
Dec 28, 2020 | 30.53 | 30.85 | 30.43 | 30.67 | 4,098,466 | +0.20(+0.66%) |
Dec 24, 2020 | 30.31 | 30.47 | 30.16 | 30.47 | 1,809,057 | +0.16(+0.52%) |
Dec 23, 2020 | 30.00 | 30.52 | 30.00 | 30.31 | 4,106,850 | +0.36(+1.19%) |
Dec 22, 2020 | 30.14 | 30.32 | 29.91 | 29.96 | 4,266,960 | -0.16(-0.52%) |
Dec 21, 2020 | 29.72 | 30.19 | 29.72 | 30.11 | 5,949,083 | -0.17(-0.58%) |
Dec 18, 2020 | 30.38 | 30.81 | 30.06 | 30.29 | 12,850,866 | +0.13(+0.43%) |
Dec 17, 2020 | 30.19 | 30.30 | 30.02 | 30.16 | 4,916,050 | +0.17(+0.55%) |
Dec 16, 2020 | 29.98 | 30.19 | 29.84 | 29.99 | 6,587,268 | +0.09(+0.29%) |
Dec 15, 2020 | 29.98 | 30.05 | 29.55 | 29.91 | 5,380,660 | -0.08(-0.26%) |
Dec 14, 2020 | 29.76 | 30.23 | 29.74 | 29.98 | 6,655,968 | +0.30(+1.03%) |
Dec 11, 2020 | 29.51 | 29.77 | 29.44 | 29.68 | 4,379,323 | -0.03(-0.09%) |
Dec 10, 2020 | 29.63 | 29.83 | 29.51 | 29.71 | 4,918,709 | -0.10(-0.35%) |
Dec 09, 2020 | 30.04 | 30.14 | 29.60 | 29.81 | 6,175,959 | -0.10(-0.35%) |
Dec 08, 2020 | 29.30 | 30.01 | 29.17 | 29.91 | 7,752,506 | +0.64(+2.20%) |
Dec 07, 2020 | 29.62 | 29.63 | 29.14 | 29.27 | 6,014,885 | -0.45(-1.52%) |
Dec 04, 2020 | 29.41 | 29.75 | 29.30 | 29.72 | 7,056,232 | +0.58(+2.00%) |
Dec 03, 2020 | 28.61 | 29.26 | 28.57 | 29.14 | 5,589,244 | +0.58(+2.04%) |
Dec 02, 2020 | 28.80 | 29.03 | 28.53 | 28.56 | 5,475,792 | -0.31(-1.09%) |
Dec 01, 2020 | 28.72 | 28.94 | 28.55 | 28.87 | 5,308,002 | +0.17(+0.61%) |
Nov 30, 2020 | 28.42 | 28.72 | 28.29 | 28.69 | 6,688,028 | +0.09(+0.30%) |
Nov 27, 2020 | 28.54 | 28.78 | 28.42 | 28.61 | 2,549,142 | +0.26(+0.92%) |
Nov 25, 2020 | 28.93 | 28.96 | 28.31 | 28.35 | 6,934,090 | -0.78(-2.66%) |
Nov 24, 2020 | 28.34 | 29.15 | 28.17 | 29.12 | 10,012,232 | +1.06(+3.77%) |
Nov 23, 2020 | 27.86 | 28.30 | 27.71 | 28.06 | 8,459,508 | +0.29(+1.05%) |
Nov 20, 2020 | 27.37 | 27.83 | 27.33 | 27.77 | 10,478,192 | +0.33(+1.19%) |
Nov 19, 2020 | 27.17 | 27.50 | 27.03 | 27.44 | 7,143,641 | +0.22(+0.79%) |
Nov 18, 2020 | 27.29 | 27.91 | 27.15 | 27.23 | 8,461,334 | +0.03(+0.13%) |
Nov 17, 2020 | 27.40 | 27.42 | 26.97 | 27.19 | 5,930,035 | -0.48(-1.74%) |
Nov 16, 2020 | 27.21 | 27.78 | 27.05 | 27.68 | 8,659,289 | +0.46(+1.71%) |
Nov 13, 2020 | 26.92 | 27.22 | 26.73 | 27.21 | 4,840,172 | +0.44(+1.64%) |
Nov 12, 2020 | 26.89 | 27.02 | 26.42 | 26.77 | 6,791,183 | -0.22(-0.80%) |
Nov 11, 2020 | 26.41 | 27.01 | 26.19 | 26.99 | 9,073,084 | +0.75(+2.85%) |
Nov 10, 2020 | 25.86 | 26.30 | 25.42 | 26.24 | 15,545,433 | -0.12(-0.46%) |
Nov 09, 2020 | 27.98 | 28.05 | 26.32 | 26.36 | 12,351,717 | -0.79(-2.92%) |
Nov 06, 2020 | 27.43 | 27.54 | 27.06 | 27.15 | 4,727,140 | -0.14(-0.50%) |
Nov 05, 2020 | 27.43 | 27.86 | 27.09 | 27.29 | 9,200,440 | -0.10(-0.38%) |
Nov 04, 2020 | 27.61 | 27.97 | 27.35 | 27.39 | 7,165,397 | +0.03(+0.13%) |
Nov 03, 2020 | 27.43 | 27.98 | 27.29 | 27.36 | 6,298,200 | +0.09(+0.35%) |
Nov 02, 2020 | 26.72 | 27.49 | 26.56 | 27.26 | 8,319,416 | +0.93(+3.53%) |
Oct 30, 2020 | 25.88 | 26.42 | 25.79 | 26.33 | 12,173,907 | +0.47(+1.83%) |
Oct 29, 2020 | 25.57 | 26.21 | 25.33 | 25.86 | 9,147,910 | +0.71(+2.81%) |
Oct 28, 2020 | 26.04 | 26.13 | 25.14 | 25.15 | 9,035,528 | -1.26(-4.76%) |
Oct 27, 2020 | 26.41 | 26.62 | 26.26 | 26.41 | 6,829,727 | +0.09(+0.33%) |
Oct 26, 2020 | 26.69 | 26.85 | 26.17 | 26.32 | 6,376,366 | -0.68(-2.52%) |
Oct 23, 2020 | 27.11 | 27.21 | 26.77 | 27.00 | 4,810,317 | +0.12(+0.45%) |
Oct 22, 2020 | 27.06 | 27.21 | 26.74 | 26.88 | 6,213,057 | -0.18(-0.67%) |
Oct 21, 2020 | 27.33 | 27.46 | 27.06 | 27.06 | 7,554,118 | -0.47(-1.72%) |
Oct 20, 2020 | 27.57 | 27.82 | 27.46 | 27.54 | 4,095,067 | +0.21(+0.76%) |
Oct 19, 2020 | 27.76 | 27.87 | 27.21 | 27.33 | 4,837,224 | -0.35(-1.28%) |
Oct 16, 2020 | 27.87 | 28.08 | 27.63 | 27.68 | 4,030,940 | -0.12(-0.43%) |
Oct 15, 2020 | 27.37 | 27.82 | 27.17 | 27.80 | 4,282,166 | +0.13(+0.47%) |
Oct 14, 2020 | 27.90 | 28.30 | 27.43 | 27.68 | 9,070,705 | -0.22(-0.80%) |
Oct 13, 2020 | 27.26 | 27.94 | 27.13 | 27.90 | 8,651,043 | +0.65(+2.40%) |
Oct 12, 2020 | 27.06 | 27.61 | 26.87 | 27.24 | 10,218,822 | +0.46(+1.74%) |
Oct 09, 2020 | 26.93 | 27.09 | 26.69 | 26.78 | 4,763,501 | -0.09(-0.35%) |
Oct 08, 2020 | 26.68 | 26.98 | 26.60 | 26.87 | 5,333,097 | +0.33(+1.23%) |
Oct 07, 2020 | 26.51 | 26.69 | 26.25 | 26.55 | 4,493,105 | +0.15(+0.55%) |
Oct 06, 2020 | 26.70 | 26.92 | 26.33 | 26.40 | 5,718,096 | -0.28(-1.06%) |
Oct 05, 2020 | 26.38 | 26.75 | 26.36 | 26.69 | 5,193,695 | +0.46(+1.74%) |
Oct 02, 2020 | 25.77 | 26.32 | 25.76 | 26.23 | 6,265,796 | +0.09(+0.33%) |
Oct 01, 2020 | 25.82 | 26.17 | 25.54 | 26.14 | 7,039,857 | +0.36(+1.40%) |
Sep 30, 2020 | 25.49 | 26.01 | 25.49 | 25.78 | 7,024,903 | +0.31(+1.22%) |
Sep 29, 2020 | 25.63 | 25.72 | 25.27 | 25.47 | 5,042,880 | -0.21(-0.80%) |
Sep 28, 2020 | 25.52 | 25.82 | 25.33 | 25.68 | 5,620,794 | +0.60(+2.40%) |
Sep 25, 2020 | 24.86 | 25.15 | 24.59 | 25.08 | 6,627,081 | +0.25(+1.01%) |
Sep 24, 2020 | 24.72 | 25.11 | 24.59 | 24.83 | 6,176,525 | +0.06(+0.24%) |
Sep 23, 2020 | 25.29 | 25.38 | 24.70 | 24.77 | 7,581,835 | -0.40(-1.57%) |
Sep 22, 2020 | 25.58 | 25.71 | 25.08 | 25.16 | 6,594,032 | -0.36(-1.42%) |
Sep 21, 2020 | 25.31 | 25.57 | 25.06 | 25.52 | 9,743,045 | -0.08(-0.30%) |
Sep 18, 2020 | 26.43 | 26.43 | 25.37 | 25.60 | 18,636,726 | -0.77(-2.94%) |
Sep 17, 2020 | 26.63 | 26.74 | 25.92 | 26.38 | 13,196,458 | -0.62(-2.30%) |
Sep 16, 2020 | 27.91 | 27.92 | 26.82 | 27.00 | 10,828,224 | -0.53(-1.91%) |
Sep 15, 2020 | 28.12 | 29.21 | 27.44 | 27.52 | 12,846,909 | +0.09(+0.31%) |
Sep 14, 2020 | 27.50 | 27.70 | 27.06 | 27.43 | 6,094,765 | +0.14(+0.50%) |
Sep 11, 2020 | 27.25 | 27.69 | 26.89 | 27.30 | 8,211,158 | +0.17(+0.63%) |
Sep 10, 2020 | 27.21 | 27.74 | 26.97 | 27.12 | 8,155,494 | -0.12(-0.44%) |
Sep 09, 2020 | 27.55 | 27.59 | 26.90 | 27.24 | 9,726,576 | -0.09(-0.35%) |
Sep 08, 2020 | 28.42 | 28.57 | 27.24 | 27.34 | 10,901,635 | -1.47(-5.11%) |
Sep 04, 2020 | 29.00 | 29.21 | 28.49 | 28.81 | 7,716,744 | -0.07(-0.24%) |
Sep 03, 2020 | 29.72 | 30.17 | 28.64 | 28.88 | 9,769,738 | -1.00(-3.34%) |
Sep 02, 2020 | 29.52 | 30.08 | 29.36 | 29.88 | 5,941,553 | +0.49(+1.67%) |
Sep 01, 2020 | 29.91 | 29.94 | 29.20 | 29.39 | 6,999,246 | -0.77(-2.57%) |
Aug 31, 2020 | 30.01 | 30.25 | 29.75 | 30.16 | 5,203,339 | +0.14(+0.46%) |
Aug 28, 2020 | 29.92 | 30.05 | 29.48 | 30.03 | 4,894,888 | +0.10(+0.35%) |
Aug 27, 2020 | 30.21 | 30.34 | 29.87 | 29.92 | 5,149,288 | -0.19(-0.63%) |
Aug 26, 2020 | 30.06 | 30.09 | 29.64 | 30.11 | 5,148,749 | +0.01(+0.03%) |
Aug 25, 2020 | 30.05 | 30.14 | 29.72 | 30.10 | 5,484,153 | +0.24(+0.80%) |
Aug 24, 2020 | 29.52 | 29.86 | 29.23 | 29.86 | 4,968,847 | +0.45(+1.53%) |
Aug 21, 2020 | 29.59 | 29.70 | 29.21 | 29.41 | 5,580,881 | -0.25(-0.83%) |
Aug 20, 2020 | 30.01 | 30.05 | 29.56 | 29.66 | 5,349,603 | -0.49(-1.64%) |
Aug 19, 2020 | 30.43 | 30.53 | 30.11 | 30.15 | 4,701,574 | -0.20(-0.65%) |
Aug 18, 2020 | 30.64 | 30.65 | 30.01 | 30.35 | 5,496,338 | -0.23(-0.75%) |
Aug 17, 2020 | 30.37 | 30.95 | 30.25 | 30.58 | 8,236,234 | +0.29(+0.96%) |
Aug 14, 2020 | 30.08 | 30.35 | 29.90 | 30.29 | 3,651,459 | +0.02(+0.06%) |
Aug 13, 2020 | 30.16 | 30.36 | 29.90 | 30.27 | 6,015,904 | +0.20(+0.68%) |
Aug 12, 2020 | 29.69 | 30.21 | 29.58 | 30.07 | 5,673,679 | +0.60(+2.02%) |
Aug 11, 2020 | 29.79 | 30.00 | 29.35 | 29.47 | 5,629,041 | -0.14(-0.46%) |
Aug 10, 2020 | 30.07 | 30.09 | 29.38 | 29.61 | 7,007,122 | -0.53(-1.75%) |
Aug 07, 2020 | 29.91 | 30.17 | 29.77 | 30.14 | 4,891,995 | +0.11(+0.37%) |
Aug 06, 2020 | 29.65 | 30.07 | 29.51 | 30.03 | 6,722,296 | +0.43(+1.44%) |
Aug 05, 2020 | 29.92 | 29.98 | 29.49 | 29.60 | 4,660,352 | -0.26(-0.86%) |
Aug 04, 2020 | 29.61 | 29.91 | 29.26 | 29.86 | 7,383,874 | +0.25(+0.83%) |
Aug 03, 2020 | 29.34 | 29.83 | 29.15 | 29.61 | 7,293,438 | +0.35(+1.19%) |
Jul 31, 2020 | 29.04 | 29.64 | 28.79 | 29.26 | 13,170,728 | -0.01(-0.03%) |
Jul 30, 2020 | 29.84 | 30.21 | 28.39 | 29.27 | 14,274,397 | -1.00(-3.32%) |
Jul 29, 2020 | 30.26 | 30.53 | 30.13 | 30.27 | 7,981,133 | +0.27(+0.91%) |
Jul 28, 2020 | 29.58 | 30.12 | 29.58 | 30.00 | 7,091,060 | +0.35(+1.18%) |
Jul 27, 2020 | 29.51 | 29.69 | 29.35 | 29.65 | 4,987,184 | +0.14(+0.46%) |
Jul 24, 2020 | 29.70 | 30.00 | 29.37 | 29.52 | 5,089,390 | -0.15(-0.52%) |
Jul 23, 2020 | 29.49 | 29.90 | 29.17 | 29.67 | 7,169,649 | -0.03(-0.11%) |
Jul 22, 2020 | 29.49 | 29.75 | 29.18 | 29.70 | 4,723,175 | +0.31(+1.07%) |
Jul 21, 2020 | 29.24 | 29.69 | 29.17 | 29.39 | 5,877,184 | +0.35(+1.20%) |
Jul 20, 2020 | 29.72 | 29.72 | 28.86 | 29.04 | 7,654,512 | -0.76(-2.54%) |
Jul 17, 2020 | 29.46 | 29.95 | 29.25 | 29.80 | 9,941,553 | +0.52(+1.77%) |
Jul 16, 2020 | 28.57 | 29.52 | 28.46 | 29.28 | 11,425,599 | +1.06(+3.77%) |
Jul 15, 2020 | 28.51 | 28.51 | 28.13 | 28.21 | 5,998,936 | -0.14(-0.48%) |
Jul 14, 2020 | 27.49 | 28.46 | 27.47 | 28.35 | 9,244,306 | +0.68(+2.46%) |
Jul 13, 2020 | 27.67 | 28.04 | 27.39 | 27.67 | 7,327,416 | +0.20(+0.71%) |
Jul 10, 2020 | 26.68 | 27.50 | 26.68 | 27.47 | 6,230,522 | +0.77(+2.90%) |
Jul 09, 2020 | 26.93 | 27.02 | 26.52 | 26.70 | 4,384,717 | -0.42(-1.54%) |
Jul 08, 2020 | 27.27 | 27.37 | 26.79 | 27.12 | 4,310,240 | -0.16(-0.59%) |
Jul 07, 2020 | 27.06 | 27.47 | 27.05 | 27.28 | 5,999,925 | +0.04(+0.16%) |
Jul 06, 2020 | 27.30 | 27.52 | 27.11 | 27.23 | 5,686,198 | +0.16(+0.60%) |
Jul 02, 2020 | 27.19 | 27.41 | 27.00 | 27.07 | 5,034,519 | +0.12(+0.44%) |
Jul 01, 2020 | 27.18 | 27.26 | 26.80 | 26.95 | 5,266,852 | -0.19(-0.69%) |
Jun 30, 2020 | 26.93 | 27.28 | 26.81 | 27.14 | 6,878,388 | +0.21(+0.79%) |
Jun 29, 2020 | 26.38 | 26.99 | 26.38 | 26.93 | 5,887,352 | +0.63(+2.39%) |
Jun 26, 2020 | 27.14 | 27.14 | 26.21 | 26.30 | 8,570,479 | -0.83(-3.07%) |
Jun 25, 2020 | 27.19 | 27.29 | 26.82 | 27.13 | 5,721,860 | -0.21(-0.78%) |
Jun 24, 2020 | 27.45 | 27.50 | 26.95 | 27.35 | 7,005,870 | -0.23(-0.83%) |
Jun 23, 2020 | 28.26 | 28.41 | 27.50 | 27.58 | 8,351,438 | -0.64(-2.26%) |
Jun 22, 2020 | 28.15 | 28.40 | 27.92 | 28.21 | 7,956,783 | -0.28(-0.99%) |
Jun 19, 2020 | 28.30 | 28.68 | 28.15 | 28.49 | 10,846,752 | +0.26(+0.90%) |
Jun 18, 2020 | 27.75 | 28.26 | 27.66 | 28.24 | 4,510,326 | +0.32(+1.16%) |
Jun 17, 2020 | 28.02 | 28.41 | 27.88 | 27.92 | 5,924,680 | +0.06(+0.21%) |
Jun 16, 2020 | 27.73 | 28.00 | 27.25 | 27.86 | 6,854,833 | +0.52(+1.90%) |
Jun 15, 2020 | 26.60 | 27.34 | 26.38 | 27.34 | 5,890,756 | +0.27(+1.01%) |
Jun 12, 2020 | 27.06 | 27.22 | 26.58 | 27.06 | 6,388,321 | +0.53(+1.99%) |
Jun 11, 2020 | 26.79 | 27.16 | 26.50 | 26.54 | 8,184,092 | -1.12(-4.06%) |
Jun 10, 2020 | 28.16 | 28.25 | 27.58 | 27.66 | 6,507,157 | -0.51(-1.81%) |
Jun 09, 2020 | 28.34 | 28.51 | 27.86 | 28.17 | 6,901,497 | -0.74(-2.56%) |
Jun 08, 2020 | 27.69 | 28.94 | 27.67 | 28.91 | 14,027,676 | +1.15(+4.14%) |
Jun 05, 2020 | 27.00 | 27.78 | 26.97 | 27.76 | 22,952,368 | +0.96(+3.59%) |
Jun 04, 2020 | 26.36 | 26.81 | 26.23 | 26.80 | 7,234,289 | +0.15(+0.57%) |
Jun 03, 2020 | 26.81 | 27.09 | 26.62 | 26.65 | 6,606,256 | -0.10(-0.38%) |
Jun 02, 2020 | 25.95 | 26.78 | 25.89 | 26.75 | 8,475,461 | +0.86(+3.32%) |
Jun 01, 2020 | 25.96 | 26.20 | 25.80 | 25.89 | 6,340,596 | -0.04(-0.16%) |
May 29, 2020 | 25.76 | 26.03 | 25.34 | 25.93 | 8,056,194 | +0.07(+0.26%) |
May 28, 2020 | 26.06 | 26.17 | 25.75 | 25.86 | 4,360,138 | -0.20(-0.78%) |
May 27, 2020 | 25.51 | 26.09 | 25.43 | 26.07 | 6,151,833 | +0.68(+2.68%) |
May 26, 2020 | 25.51 | 25.83 | 25.32 | 25.39 | 7,114,232 | +0.23(+0.90%) |
May 22, 2020 | 24.84 | 25.20 | 24.83 | 25.16 | 3,908,402 | +0.13(+0.50%) |
May 21, 2020 | 25.25 | 25.30 | 24.86 | 25.04 | 4,964,300 | -0.37(-1.45%) |
May 20, 2020 | 25.33 | 25.61 | 25.19 | 25.41 | 5,484,808 | +0.28(+1.10%) |
May 19, 2020 | 25.89 | 25.98 | 25.12 | 25.13 | 7,782,665 | -0.81(-3.11%) |
May 18, 2020 | 25.25 | 26.16 | 25.16 | 25.93 | 15,321,966 | +1.40(+5.72%) |
May 15, 2020 | 24.12 | 24.63 | 23.99 | 24.53 | 6,367,476 | +0.34(+1.39%) |
May 14, 2020 | 23.94 | 24.30 | 23.62 | 24.20 | 5,792,577 | +0.03(+0.14%) |
May 13, 2020 | 24.73 | 24.80 | 23.93 | 24.16 | 7,900,810 | -0.52(-2.11%) |
May 12, 2020 | 24.65 | 25.02 | 24.65 | 24.68 | 5,594,781 | +0.04(+0.17%) |
May 11, 2020 | 24.62 | 24.85 | 24.58 | 24.64 | 4,677,571 | -0.19(-0.78%) |
May 08, 2020 | 24.44 | 24.92 | 24.30 | 24.83 | 6,305,579 | +0.61(+2.53%) |
May 07, 2020 | 24.85 | 24.97 | 24.14 | 24.22 | 5,874,480 | -0.48(-1.94%) |
May 06, 2020 | 24.48 | 24.84 | 24.26 | 24.70 | 7,337,356 | +0.39(+1.59%) |
May 05, 2020 | 24.36 | 24.77 | 24.25 | 24.31 | 8,790,937 | +0.01(+0.03%) |
May 04, 2020 | 24.48 | 24.56 | 23.90 | 24.30 | 7,931,150 | -0.38(-1.53%) |