Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.84 | 30.45 | 29.53 | 30.43 | 2,521,388 | +0.48(+1.62%) |
May 27, 2021 | 30.05 | 30.28 | 29.67 | 29.94 | 4,915,506 | -0.28(-0.94%) |
May 26, 2021 | 30.68 | 30.78 | 30.01 | 30.23 | 2,155,506 | -0.32(-1.06%) |
May 25, 2021 | 29.85 | 30.69 | 29.77 | 30.55 | 3,700,018 | +0.73(+2.45%) |
May 24, 2021 | 30.39 | 30.45 | 29.50 | 29.82 | 3,105,342 | -0.55(-1.81%) |
May 21, 2021 | 31.05 | 31.14 | 30.36 | 30.37 | 2,322,924 | -0.71(-2.29%) |
May 20, 2021 | 31.45 | 31.70 | 30.91 | 31.08 | 4,703,626 | +0.94(+3.11%) |
May 19, 2021 | 29.37 | 30.31 | 29.25 | 30.14 | 3,148,102 | +0.36(+1.21%) |
May 18, 2021 | 29.38 | 29.90 | 29.21 | 29.78 | 2,698,901 | +0.51(+1.75%) |
May 17, 2021 | 29.24 | 29.42 | 28.81 | 29.27 | 1,940,885 | +0.04(+0.13%) |
May 14, 2021 | 28.49 | 29.32 | 28.29 | 29.23 | 2,684,610 | +1.06(+3.77%) |
May 13, 2021 | 28.16 | 28.52 | 27.81 | 28.17 | 3,663,029 | +0.20(+0.71%) |
May 12, 2021 | 29.18 | 29.46 | 27.74 | 27.97 | 4,578,448 | -1.38(-4.72%) |
May 11, 2021 | 29.15 | 29.68 | 28.64 | 29.36 | 2,616,099 | -0.36(-1.21%) |
May 10, 2021 | 30.13 | 30.13 | 29.12 | 29.72 | 4,886,444 | -0.59(-1.94%) |
May 07, 2021 | 29.96 | 30.36 | 29.91 | 30.30 | 2,050,864 | +0.27(+0.88%) |
May 06, 2021 | 30.53 | 30.53 | 29.72 | 30.04 | 3,622,604 | -0.51(-1.68%) |
May 05, 2021 | 30.56 | 31.05 | 30.32 | 30.55 | 1,447,612 | +0.09(+0.28%) |
May 04, 2021 | 30.93 | 31.47 | 30.16 | 30.46 | 2,372,700 | -0.24(-0.77%) |
May 03, 2021 | 30.44 | 30.89 | 30.32 | 30.70 | 1,448,123 | +0.21(+0.68%) |
Apr 30, 2021 | 30.12 | 30.65 | 30.12 | 30.49 | 2,797,156 | +0.14(+0.47%) |
Apr 29, 2021 | 30.86 | 31.05 | 30.14 | 30.35 | 3,230,502 | -0.47(-1.54%) |
Apr 28, 2021 | 30.28 | 30.86 | 30.28 | 30.83 | 3,706,407 | +0.42(+1.37%) |
Apr 27, 2021 | 30.76 | 30.94 | 30.12 | 30.41 | 3,176,092 | -0.37(-1.20%) |
Apr 26, 2021 | 31.24 | 31.92 | 30.43 | 30.78 | 6,206,152 | +0.17(+0.56%) |
Apr 23, 2021 | 30.34 | 31.10 | 30.19 | 30.61 | 6,087,997 | +0.98(+3.30%) |
Apr 22, 2021 | 28.49 | 30.45 | 28.24 | 29.63 | 6,890,314 | +1.60(+5.72%) |
Apr 21, 2021 | 28.44 | 28.60 | 27.58 | 28.03 | 4,348,967 | -0.59(-2.05%) |
Apr 20, 2021 | 28.45 | 28.85 | 28.09 | 28.62 | 3,393,306 | +0.18(+0.63%) |
Apr 19, 2021 | 28.02 | 28.55 | 28.02 | 28.44 | 3,445,762 | +0.40(+1.42%) |
Apr 16, 2021 | 27.58 | 28.05 | 27.31 | 28.04 | 3,127,474 | +0.58(+2.11%) |
Apr 15, 2021 | 27.72 | 28.06 | 26.83 | 27.46 | 2,614,796 | -0.56(-2.00%) |
Apr 14, 2021 | 28.43 | 29.07 | 27.90 | 28.02 | 4,443,180 | -0.04(-0.14%) |
Apr 13, 2021 | 27.24 | 28.32 | 27.06 | 28.06 | 5,788,964 | +1.01(+3.72%) |
Apr 12, 2021 | 26.69 | 27.21 | 26.69 | 27.05 | 2,981,186 | +0.31(+1.17%) |
Apr 09, 2021 | 26.55 | 27.12 | 26.38 | 26.74 | 4,037,114 | -0.16(-0.60%) |
Apr 08, 2021 | 27.12 | 27.38 | 26.56 | 26.90 | 2,688,596 | -0.09(-0.32%) |
Apr 07, 2021 | 27.56 | 27.69 | 26.95 | 26.99 | 3,727,616 | -0.84(-3.03%) |
Apr 06, 2021 | 27.51 | 28.15 | 27.39 | 27.83 | 2,411,872 | +0.40(+1.47%) |
Apr 05, 2021 | 28.60 | 28.67 | 27.26 | 27.42 | 3,503,583 | -0.87(-3.09%) |
Apr 01, 2021 | 27.56 | 29.00 | 27.56 | 28.30 | 6,841,536 | +0.89(+3.26%) |
Mar 31, 2021 | 27.43 | 27.66 | 26.95 | 27.41 | 4,802,835 | +0.72(+2.71%) |
Mar 30, 2021 | 26.58 | 26.84 | 26.24 | 26.68 | 5,682,839 | +0.25(+0.96%) |
Mar 29, 2021 | 26.89 | 26.89 | 26.16 | 26.43 | 4,264,795 | -0.54(-1.99%) |
Mar 26, 2021 | 26.95 | 27.44 | 25.86 | 26.96 | 4,495,575 | +0.01(+0.03%) |
Mar 25, 2021 | 26.04 | 27.49 | 25.64 | 26.95 | 7,272,415 | +0.94(+3.61%) |
Mar 24, 2021 | 26.46 | 26.51 | 25.82 | 26.01 | 6,669,411 | -0.52(-1.95%) |
Mar 23, 2021 | 25.45 | 27.14 | 25.20 | 26.53 | 7,319,341 | +0.74(+2.88%) |
Mar 22, 2021 | 26.34 | 26.74 | 25.74 | 25.79 | 9,292,931 | -1.11(-4.12%) |
Mar 19, 2021 | 27.83 | 28.03 | 26.64 | 26.90 | 8,839,262 | -0.82(-2.95%) |
Mar 18, 2021 | 28.66 | 29.24 | 27.49 | 27.72 | 8,979,758 | -3.29(-10.61%) |
Mar 17, 2021 | 30.75 | 31.07 | 30.35 | 31.01 | 2,062,034 | +0.14(+0.46%) |
Mar 16, 2021 | 31.03 | 31.30 | 30.79 | 30.87 | 3,033,306 | -0.11(-0.36%) |
Mar 15, 2021 | 31.05 | 31.10 | 30.43 | 30.98 | 1,595,160 | -0.11(-0.36%) |
Mar 12, 2021 | 30.65 | 31.09 | 30.09 | 31.09 | 1,476,011 | -0.03(-0.09%) |
Mar 11, 2021 | 30.61 | 31.28 | 30.56 | 31.12 | 2,354,609 | +1.02(+3.41%) |
Mar 10, 2021 | 30.06 | 30.54 | 29.65 | 30.09 | 2,263,880 | -0.09(-0.31%) |
Mar 09, 2021 | 30.43 | 30.78 | 30.02 | 30.19 | 3,185,969 | +0.15(+0.50%) |
Mar 08, 2021 | 32.56 | 32.56 | 29.88 | 30.04 | 3,519,906 | -2.83(-8.61%) |
Mar 05, 2021 | 32.83 | 33.53 | 31.87 | 32.87 | 2,872,781 | +0.45(+1.39%) |
Mar 04, 2021 | 32.43 | 34.02 | 31.82 | 32.42 | 2,963,273 | -0.30(-0.92%) |
Mar 03, 2021 | 33.00 | 33.26 | 32.51 | 32.72 | 2,016,702 | -0.24(-0.74%) |
Mar 02, 2021 | 33.13 | 33.44 | 32.94 | 32.96 | 2,429,818 | -0.15(-0.45%) |
Mar 01, 2021 | 32.16 | 33.26 | 32.10 | 33.11 | 1,697,468 | +1.39(+4.39%) |
Feb 26, 2021 | 31.98 | 32.42 | 31.51 | 31.72 | 2,841,297 | -0.31(-0.97%) |
Feb 25, 2021 | 32.43 | 32.94 | 31.70 | 32.03 | 2,667,612 | -0.58(-1.79%) |
Feb 24, 2021 | 33.22 | 33.22 | 32.22 | 32.61 | 1,703,761 | -0.63(-1.89%) |
Feb 23, 2021 | 33.16 | 33.39 | 32.00 | 33.24 | 1,849,155 | -0.59(-1.75%) |
Feb 22, 2021 | 33.67 | 34.45 | 33.28 | 33.84 | 3,199,183 | -0.88(-2.55%) |
Feb 19, 2021 | 34.88 | 35.49 | 34.65 | 34.72 | 1,985,387 | -0.01(-0.03%) |
Feb 18, 2021 | 34.13 | 34.76 | 32.93 | 34.73 | 3,707,863 | +0.03(+0.08%) |
Feb 17, 2021 | 34.91 | 35.05 | 34.35 | 34.70 | 2,029,390 | -0.48(-1.36%) |
Feb 16, 2021 | 36.38 | 36.63 | 35.02 | 35.18 | 3,758,835 | -1.00(-2.75%) |
Feb 12, 2021 | 35.57 | 36.20 | 35.37 | 36.18 | 1,573,015 | +0.52(+1.45%) |
Feb 11, 2021 | 34.87 | 35.75 | 34.40 | 35.66 | 3,491,516 | +0.81(+2.32%) |
Feb 10, 2021 | 34.80 | 35.44 | 34.05 | 34.85 | 5,887,438 | +0.21(+0.60%) |
Feb 09, 2021 | 34.34 | 34.97 | 33.96 | 34.65 | 5,745,128 | +0.23(+0.66%) |
Feb 08, 2021 | 33.34 | 34.81 | 33.34 | 34.42 | 6,133,852 | +1.18(+3.54%) |
Feb 05, 2021 | 32.61 | 33.25 | 32.07 | 33.24 | 3,192,511 | +0.81(+2.49%) |
Feb 04, 2021 | 33.23 | 33.23 | 32.33 | 32.44 | 6,264,233 | -0.94(-2.82%) |
Feb 03, 2021 | 33.26 | 33.91 | 33.26 | 33.38 | 4,056,217 | +0.21(+0.62%) |
Feb 02, 2021 | 32.43 | 33.44 | 32.22 | 33.17 | 3,350,338 | +0.96(+2.98%) |
Feb 01, 2021 | 31.59 | 32.51 | 31.44 | 32.21 | 2,539,794 | +1.11(+3.57%) |
Jan 29, 2021 | 31.17 | 31.93 | 31.04 | 31.10 | 3,368,224 | -0.06(-0.18%) |
Jan 28, 2021 | 32.86 | 32.89 | 31.06 | 31.16 | 4,778,055 | -1.76(-5.34%) |
Jan 27, 2021 | 32.17 | 33.05 | 32.12 | 32.92 | 5,452,037 | +0.18(+0.55%) |
Jan 26, 2021 | 31.97 | 32.93 | 31.84 | 32.74 | 5,053,720 | +0.55(+1.69%) |
Jan 25, 2021 | 31.71 | 32.90 | 31.66 | 32.19 | 5,978,184 | +1.13(+3.63%) |
Jan 22, 2021 | 30.54 | 31.58 | 30.48 | 31.06 | 4,739,573 | +0.73(+2.42%) |
Jan 21, 2021 | 29.49 | 30.87 | 29.41 | 30.33 | 7,181,095 | +1.12(+3.83%) |
Jan 20, 2021 | 29.07 | 29.88 | 28.77 | 29.21 | 5,514,144 | +0.87(+3.09%) |
Jan 19, 2021 | 28.14 | 28.89 | 28.11 | 28.34 | 4,536,412 | +0.58(+2.10%) |
Jan 15, 2021 | 27.88 | 27.92 | 27.54 | 27.75 | 3,675,722 | -0.22(-0.77%) |
Jan 14, 2021 | 28.19 | 28.75 | 27.87 | 27.97 | 4,032,691 | -0.18(-0.63%) |
Jan 13, 2021 | 28.25 | 28.53 | 27.54 | 28.15 | 5,047,833 | -0.32(-1.12%) |
Jan 12, 2021 | 27.26 | 28.96 | 27.02 | 28.47 | 7,366,330 | +1.39(+5.14%) |
Jan 11, 2021 | 26.93 | 27.23 | 26.79 | 27.08 | 1,895,497 | +0.04(+0.14%) |
Jan 08, 2021 | 26.46 | 27.12 | 26.46 | 27.04 | 5,192,683 | +0.53(+1.99%) |
Jan 07, 2021 | 26.67 | 26.72 | 26.19 | 26.51 | 2,966,781 | -0.26(-0.98%) |
Jan 06, 2021 | 26.90 | 27.28 | 26.56 | 26.78 | 5,343,133 | -0.32(-1.18%) |
Jan 05, 2021 | 26.49 | 27.17 | 26.24 | 27.10 | 2,278,460 | +0.72(+2.75%) |
Jan 04, 2021 | 27.41 | 27.52 | 26.22 | 26.37 | 5,433,159 | -1.04(-3.81%) |
Dec 31, 2020 | 27.42 | 27.42 | 27.42 | 4,743,049 | +0.15(+0.55%) | |
Dec 30, 2020 | 26.54 | 27.92 | 26.54 | 27.26 | 4,743,049 | +0.96(+3.65%) |
Dec 29, 2020 | 26.19 | 26.59 | 25.91 | 26.31 | 2,732,354 | +0.05(+0.18%) |
Dec 28, 2020 | 26.42 | 26.46 | 25.92 | 26.26 | 4,828,850 | -0.08(-0.32%) |
Dec 24, 2020 | 26.34 | 26.44 | 26.11 | 26.34 | 1,768,937 | -0.22(-0.81%) |
Dec 23, 2020 | 26.37 | 26.63 | 26.08 | 26.56 | 2,154,923 | +0.24(+0.89%) |
Dec 22, 2020 | 26.41 | 26.43 | 26.18 | 26.32 | 2,093,670 | -0.09(-0.36%) |
Dec 21, 2020 | 25.92 | 26.57 | 25.91 | 26.42 | 3,946,159 | +0.14(+0.54%) |
Dec 18, 2020 | 25.76 | 26.51 | 25.69 | 26.28 | 5,928,721 | +0.35(+1.34%) |
Dec 17, 2020 | 26.02 | 26.29 | 25.65 | 25.93 | 4,090,767 | +0.02(+0.07%) |
Dec 16, 2020 | 25.39 | 26.50 | 25.20 | 25.91 | 5,214,706 | +0.81(+3.22%) |
Dec 15, 2020 | 25.38 | 25.38 | 24.86 | 25.10 | 6,168,505 | -0.28(-1.11%) |
Dec 14, 2020 | 26.47 | 26.48 | 25.38 | 25.38 | 5,093,839 | -0.94(-3.57%) |
Dec 11, 2020 | 26.44 | 26.75 | 26.23 | 26.32 | 5,276,179 | -0.11(-0.43%) |
Dec 10, 2020 | 26.18 | 26.48 | 26.16 | 26.44 | 2,445,407 | +0.08(+0.29%) |
Dec 09, 2020 | 26.28 | 26.67 | 26.07 | 26.36 | 3,928,128 | +0.21(+0.79%) |
Dec 08, 2020 | 26.41 | 26.48 | 26.06 | 26.16 | 3,760,553 | -0.39(-1.45%) |
Dec 07, 2020 | 26.43 | 26.89 | 26.28 | 26.54 | 3,089,410 | +0.01(+0.04%) |
Dec 04, 2020 | 27.18 | 27.56 | 26.49 | 26.53 | 2,843,744 | -0.55(-2.01%) |
Dec 03, 2020 | 27.11 | 27.54 | 26.93 | 27.08 | 1,333,693 | -0.21(-0.76%) |
Dec 02, 2020 | 27.06 | 27.30 | 26.80 | 27.28 | 1,555,968 | +0.25(+0.94%) |
Dec 01, 2020 | 26.84 | 27.73 | 26.66 | 27.03 | 3,575,310 | +0.48(+1.81%) |
Nov 30, 2020 | 27.48 | 27.69 | 26.26 | 26.55 | 5,081,029 | -1.19(-4.30%) |
Nov 27, 2020 | 27.66 | 28.11 | 27.31 | 27.74 | 1,257,220 | +0.05(+0.17%) |
Nov 25, 2020 | 27.88 | 28.10 | 27.42 | 27.70 | 1,665,232 | -0.28(-1.01%) |
Nov 24, 2020 | 27.58 | 28.13 | 27.33 | 27.98 | 2,340,159 | +0.49(+1.78%) |
Nov 23, 2020 | 28.49 | 28.81 | 27.35 | 27.49 | 2,771,322 | -0.83(-2.92%) |
Nov 20, 2020 | 28.09 | 28.45 | 27.64 | 28.32 | 3,019,031 | +0.12(+0.43%) |
Nov 19, 2020 | 28.43 | 28.68 | 27.43 | 28.20 | 6,981,138 | -2.44(-7.98%) |
Nov 18, 2020 | 31.01 | 31.07 | 30.20 | 30.64 | 2,581,614 | -0.46(-1.48%) |
Nov 17, 2020 | 31.29 | 31.33 | 30.16 | 31.10 | 2,224,614 | -0.15(-0.48%) |
Nov 16, 2020 | 31.21 | 31.50 | 30.69 | 31.25 | 3,072,721 | +0.48(+1.56%) |
Nov 13, 2020 | 29.77 | 31.97 | 29.29 | 30.77 | 5,244,270 | +1.84(+6.37%) |
Nov 12, 2020 | 28.21 | 30.09 | 27.93 | 28.93 | 2,790,349 | +0.79(+2.81%) |
Nov 11, 2020 | 28.25 | 28.70 | 27.83 | 28.14 | 2,474,231 | -0.09(-0.33%) |
Nov 10, 2020 | 29.13 | 29.13 | 27.97 | 28.23 | 1,970,209 | -0.85(-2.91%) |
Nov 09, 2020 | 30.36 | 30.46 | 28.12 | 29.08 | 3,094,400 | -0.39(-1.34%) |
Nov 06, 2020 | 29.47 | 29.62 | 28.98 | 29.47 | 1,201,486 | +0.06(+0.19%) |
Nov 05, 2020 | 29.05 | 29.70 | 28.98 | 29.42 | 2,630,094 | +0.91(+3.20%) |
Nov 04, 2020 | 27.80 | 28.94 | 27.54 | 28.51 | 1,613,437 | +1.18(+4.30%) |
Nov 03, 2020 | 27.72 | 27.76 | 27.07 | 27.33 | 1,313,416 | -0.24(-0.89%) |
Nov 02, 2020 | 27.50 | 27.79 | 27.09 | 27.58 | 2,347,151 | +0.33(+1.21%) |
Oct 30, 2020 | 28.16 | 28.23 | 26.93 | 27.25 | 1,615,986 | -1.13(-3.98%) |
Oct 29, 2020 | 27.71 | 28.66 | 27.60 | 28.37 | 1,371,799 | +0.94(+3.43%) |
Oct 28, 2020 | 27.68 | 27.81 | 27.28 | 27.43 | 1,156,867 | -0.65(-2.31%) |
Oct 27, 2020 | 28.63 | 28.63 | 27.61 | 28.08 | 1,379,466 | -0.49(-1.71%) |
Oct 26, 2020 | 28.36 | 28.76 | 28.21 | 28.57 | 837,679 | +0.11(+0.40%) |
Oct 23, 2020 | 28.99 | 29.24 | 28.21 | 28.46 | 2,315,541 | -0.66(-2.26%) |
Oct 22, 2020 | 28.99 | 29.33 | 28.63 | 29.12 | 2,338,100 | +0.38(+1.31%) |
Oct 21, 2020 | 28.41 | 28.88 | 28.31 | 28.74 | 3,293,282 | +0.61(+2.17%) |
Oct 20, 2020 | 27.01 | 28.31 | 26.94 | 28.13 | 2,379,771 | +1.05(+3.89%) |
Oct 19, 2020 | 27.26 | 27.56 | 26.94 | 27.08 | 2,430,140 | -0.04(-0.14%) |
Oct 16, 2020 | 27.04 | 27.26 | 26.65 | 27.11 | 2,678,029 | +0.16(+0.59%) |
Oct 15, 2020 | 26.95 | 27.06 | 26.39 | 26.95 | 3,350,489 | -0.32(-1.17%) |
Oct 14, 2020 | 28.39 | 28.39 | 27.12 | 27.27 | 2,149,354 | -1.10(-3.88%) |
Oct 13, 2020 | 28.58 | 28.68 | 28.27 | 28.37 | 824,689 | -0.06(-0.20%) |
Oct 12, 2020 | 28.49 | 28.60 | 28.25 | 28.43 | 1,238,899 | +0.31(+1.10%) |
Oct 09, 2020 | 27.14 | 28.19 | 27.14 | 28.12 | 1,926,674 | +0.93(+3.42%) |
Oct 08, 2020 | 27.42 | 27.73 | 27.16 | 27.19 | 1,608,476 | -0.02(-0.07%) |
Oct 07, 2020 | 27.70 | 27.70 | 26.89 | 27.21 | 2,730,167 | -0.29(-1.06%) |
Oct 06, 2020 | 27.49 | 27.78 | 27.28 | 27.50 | 1,683,141 | +0.16(+0.58%) |
Oct 05, 2020 | 27.54 | 27.54 | 26.95 | 27.34 | 3,195,237 | +0.00(+0.00%) |
Oct 02, 2020 | 27.26 | 27.79 | 27.07 | 27.34 | 1,365,286 | -0.38(-1.36%) |
Oct 01, 2020 | 28.21 | 28.44 | 27.47 | 27.72 | 1,473,360 | -0.41(-1.47%) |
Sep 30, 2020 | 27.52 | 28.37 | 27.45 | 28.13 | 3,310,344 | +0.31(+1.12%) |
Sep 29, 2020 | 29.12 | 29.30 | 27.78 | 27.82 | 9,764,334 | -2.24(-7.44%) |
Sep 28, 2020 | 29.15 | 30.28 | 29.07 | 30.06 | 5,778,769 | +1.38(+4.82%) |
Sep 25, 2020 | 28.21 | 29.09 | 28.11 | 28.68 | 3,000,099 | +0.24(+0.83%) |
Sep 24, 2020 | 28.02 | 28.68 | 27.59 | 28.44 | 4,054,695 | +0.28(+1.00%) |
Sep 23, 2020 | 28.07 | 28.34 | 27.91 | 28.16 | 2,541,713 | +0.08(+0.30%) |
Sep 22, 2020 | 27.55 | 28.22 | 27.53 | 28.07 | 5,096,486 | +1.11(+4.11%) |
Sep 21, 2020 | 28.48 | 28.48 | 26.83 | 26.96 | 5,902,143 | -1.86(-6.46%) |
Sep 18, 2020 | 29.22 | 29.23 | 28.66 | 28.83 | 3,480,225 | -0.16(-0.55%) |
Sep 17, 2020 | 28.86 | 29.11 | 28.52 | 28.99 | 3,746,208 | -0.17(-0.58%) |
Sep 16, 2020 | 29.92 | 29.92 | 28.73 | 29.15 | 3,806,153 | -0.34(-1.15%) |
Sep 15, 2020 | 29.90 | 29.99 | 29.31 | 29.49 | 3,824,994 | -0.33(-1.10%) |
Sep 14, 2020 | 29.92 | 30.07 | 29.48 | 29.82 | 2,683,389 | +0.09(+0.32%) |
Sep 11, 2020 | 29.79 | 30.15 | 29.20 | 29.73 | 2,462,536 | +0.33(+1.12%) |
Sep 10, 2020 | 30.59 | 30.64 | 29.18 | 29.40 | 3,732,855 | -1.25(-4.08%) |
Sep 09, 2020 | 30.15 | 30.88 | 30.02 | 30.65 | 4,248,239 | +0.81(+2.71%) |
Sep 08, 2020 | 30.56 | 30.72 | 29.84 | 29.84 | 5,756,771 | -1.44(-4.60%) |
Sep 04, 2020 | 31.17 | 31.52 | 30.17 | 31.28 | 3,003,715 | +0.00(+0.00%) |
Sep 03, 2020 | 32.13 | 32.13 | 31.18 | 31.28 | 2,487,194 | -1.24(-3.82%) |
Sep 02, 2020 | 33.67 | 33.71 | 32.23 | 32.52 | 3,746,920 | -0.64(-1.93%) |
Sep 01, 2020 | 32.59 | 33.19 | 32.01 | 33.16 | 4,919,774 | +1.64(+5.19%) |
Aug 31, 2020 | 30.84 | 32.75 | 30.75 | 31.52 | 7,267,380 | +0.76(+2.48%) |
Aug 28, 2020 | 30.30 | 30.87 | 29.97 | 30.76 | 1,692,461 | +0.43(+1.43%) |
Aug 27, 2020 | 31.03 | 31.03 | 30.25 | 30.33 | 3,176,841 | -0.52(-1.68%) |
Aug 26, 2020 | 30.70 | 30.99 | 30.37 | 30.85 | 2,610,052 | +0.15(+0.49%) |
Aug 25, 2020 | 30.20 | 30.77 | 29.93 | 30.70 | 2,489,320 | +0.57(+1.90%) |
Aug 24, 2020 | 30.24 | 30.54 | 29.81 | 30.12 | 2,126,275 | +0.16(+0.53%) |
Aug 21, 2020 | 30.04 | 30.10 | 29.17 | 29.96 | 3,588,716 | -0.05(-0.16%) |
Aug 20, 2020 | 30.07 | 30.31 | 29.47 | 30.01 | 2,748,158 | -0.47(-1.54%) |
Aug 19, 2020 | 31.57 | 31.57 | 30.26 | 30.48 | 3,432,695 | -0.89(-2.85%) |
Aug 18, 2020 | 31.65 | 32.18 | 31.33 | 31.37 | 2,368,606 | -0.27(-0.86%) |
Aug 17, 2020 | 31.80 | 32.11 | 31.23 | 31.65 | 3,220,065 | -0.01(-0.03%) |
Aug 14, 2020 | 32.32 | 32.38 | 31.25 | 31.66 | 2,755,355 | -1.02(-3.11%) |
Aug 13, 2020 | 33.03 | 33.08 | 31.31 | 32.67 | 8,304,785 | -2.11(-6.06%) |
Aug 12, 2020 | 34.31 | 34.94 | 34.18 | 34.78 | 2,833,329 | +0.78(+2.30%) |
Aug 11, 2020 | 33.76 | 34.41 | 33.71 | 34.00 | 1,798,804 | +0.15(+0.44%) |
Aug 10, 2020 | 34.48 | 34.72 | 33.66 | 33.85 | 1,668,423 | -0.32(-0.94%) |
Aug 07, 2020 | 35.13 | 35.16 | 33.87 | 34.17 | 2,243,001 | -1.12(-3.17%) |
Aug 06, 2020 | 34.93 | 35.52 | 34.75 | 35.28 | 1,337,345 | +0.50(+1.43%) |
Aug 05, 2020 | 35.30 | 35.54 | 34.41 | 34.79 | 2,383,815 | -0.32(-0.91%) |
Aug 04, 2020 | 35.03 | 35.16 | 34.70 | 35.11 | 1,446,691 | +0.04(+0.11%) |
Aug 03, 2020 | 35.15 | 35.84 | 34.87 | 35.07 | 1,236,491 | +0.23(+0.67%) |
Jul 31, 2020 | 34.53 | 35.16 | 34.48 | 34.83 | 1,354,437 | +0.46(+1.34%) |
Jul 30, 2020 | 34.02 | 34.50 | 33.91 | 34.37 | 1,120,107 | +0.18(+0.52%) |
Jul 29, 2020 | 33.52 | 34.65 | 33.40 | 34.19 | 1,433,153 | +1.15(+3.47%) |
Jul 28, 2020 | 33.38 | 33.94 | 32.97 | 33.05 | 1,381,770 | -0.43(-1.29%) |
Jul 27, 2020 | 32.62 | 33.61 | 32.46 | 33.48 | 3,022,915 | +0.69(+2.09%) |
Jul 24, 2020 | 32.20 | 33.02 | 31.94 | 32.79 | 1,720,754 | -0.05(-0.14%) |
Jul 23, 2020 | 33.64 | 33.64 | 32.74 | 32.84 | 1,939,072 | -0.69(-2.05%) |
Jul 22, 2020 | 34.07 | 34.37 | 33.31 | 33.53 | 2,069,296 | -0.77(-2.25%) |
Jul 21, 2020 | 34.65 | 34.65 | 33.96 | 34.30 | 1,644,175 | -0.01(-0.03%) |
Jul 20, 2020 | 34.10 | 34.49 | 33.86 | 34.31 | 1,924,923 | +0.30(+0.88%) |
Jul 17, 2020 | 34.58 | 34.58 | 33.78 | 34.01 | 2,164,079 | -0.18(-0.52%) |
Jul 16, 2020 | 33.77 | 34.39 | 32.99 | 34.18 | 2,661,396 | +0.09(+0.28%) |
Jul 15, 2020 | 34.41 | 34.58 | 34.01 | 34.09 | 2,117,586 | -0.30(-0.87%) |
Jul 14, 2020 | 34.62 | 34.95 | 32.92 | 34.39 | 4,327,228 | -0.39(-1.14%) |
Jul 13, 2020 | 35.59 | 36.11 | 34.64 | 34.79 | 2,520,699 | -0.11(-0.32%) |
Jul 10, 2020 | 35.54 | 35.70 | 34.70 | 34.90 | 1,214,781 | -0.71(-2.01%) |
Jul 09, 2020 | 35.00 | 36.45 | 34.98 | 35.61 | 2,930,619 | +0.95(+2.74%) |
Jul 08, 2020 | 35.48 | 35.69 | 34.31 | 34.66 | 3,498,798 | -0.60(-1.71%) |
Jul 07, 2020 | 34.18 | 35.62 | 34.07 | 35.27 | 2,635,561 | +1.10(+3.22%) |
Jul 06, 2020 | 36.51 | 36.66 | 34.17 | 34.17 | 4,479,364 | -1.12(-3.17%) |
Jul 02, 2020 | 35.04 | 35.42 | 32.94 | 35.28 | 6,548,929 | +0.50(+1.43%) |
Jul 01, 2020 | 34.75 | 34.90 | 34.05 | 34.79 | 1,658,547 | +0.27(+0.79%) |
Jun 30, 2020 | 35.02 | 35.45 | 34.14 | 34.51 | 2,014,782 | -0.37(-1.05%) |
Jun 29, 2020 | 34.90 | 35.63 | 34.33 | 34.88 | 2,036,301 | +0.16(+0.46%) |
Jun 26, 2020 | 35.30 | 35.30 | 34.68 | 34.72 | 1,823,395 | -0.12(-0.35%) |
Jun 25, 2020 | 35.00 | 35.44 | 34.73 | 34.84 | 976,314 | -0.30(-0.86%) |
Jun 24, 2020 | 35.13 | 35.73 | 34.99 | 35.14 | 6,433,863 | -0.07(-0.19%) |
Jun 23, 2020 | 35.26 | 36.10 | 34.61 | 35.21 | 5,480,906 | +0.16(+0.46%) |
Jun 22, 2020 | 36.04 | 36.28 | 34.91 | 35.05 | 7,462,954 | -1.28(-3.52%) |
Jun 19, 2020 | 35.33 | 36.36 | 34.65 | 36.33 | 6,437,460 | +1.43(+4.09%) |
Jun 18, 2020 | 35.31 | 35.79 | 34.79 | 34.90 | 1,534,155 | -0.17(-0.48%) |
Jun 17, 2020 | 33.97 | 35.21 | 33.97 | 35.07 | 3,602,693 | +1.03(+3.04%) |
Jun 16, 2020 | 35.16 | 35.35 | 33.55 | 34.03 | 3,947,747 | -0.51(-1.47%) |
Jun 15, 2020 | 32.25 | 34.62 | 31.87 | 34.54 | 4,417,432 | +1.74(+5.30%) |
Jun 12, 2020 | 33.02 | 33.68 | 32.24 | 32.80 | 2,166,631 | +0.38(+1.16%) |
Jun 11, 2020 | 32.54 | 33.07 | 32.09 | 32.43 | 2,953,588 | -0.70(-2.10%) |
Jun 10, 2020 | 32.59 | 33.39 | 32.14 | 33.12 | 2,855,500 | +1.08(+3.37%) |
Jun 09, 2020 | 32.29 | 32.72 | 31.79 | 32.04 | 2,218,993 | -0.35(-1.07%) |
Jun 08, 2020 | 32.44 | 32.59 | 31.83 | 32.39 | 3,590,118 | -0.10(-0.32%) |
Jun 05, 2020 | 31.35 | 32.54 | 30.92 | 32.49 | 4,839,449 | +1.36(+4.38%) |
Jun 04, 2020 | 32.32 | 32.45 | 30.88 | 31.13 | 3,499,742 | -1.31(-4.03%) |
Jun 03, 2020 | 32.06 | 32.52 | 31.29 | 32.44 | 3,096,114 | +0.90(+2.86%) |
Jun 02, 2020 | 31.03 | 31.69 | 30.68 | 31.53 | 4,750,377 | +0.68(+2.19%) |