Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.21 | 47.23 | 45.56 | 45.87 | 1,095,690 | -1.34(-2.84%) |
Apr 29, 2021 | 46.79 | 47.65 | 46.36 | 47.21 | 1,238,606 | +0.89(+1.93%) |
Apr 28, 2021 | 46.47 | 46.69 | 46.05 | 46.31 | 1,109,722 | +0.07(+0.14%) |
Apr 27, 2021 | 46.86 | 47.55 | 46.05 | 46.25 | 1,047,855 | -0.08(-0.16%) |
Apr 26, 2021 | 45.89 | 46.42 | 45.29 | 46.32 | 740,008 | +0.84(+1.84%) |
Apr 23, 2021 | 44.89 | 45.73 | 44.27 | 45.49 | 1,077,920 | +0.59(+1.31%) |
Apr 22, 2021 | 45.33 | 45.54 | 44.53 | 44.90 | 1,380,970 | -0.59(-1.30%) |
Apr 21, 2021 | 44.46 | 45.68 | 44.23 | 45.49 | 1,218,302 | +0.93(+2.09%) |
Apr 20, 2021 | 46.73 | 46.81 | 43.58 | 44.55 | 1,799,472 | -2.18(-4.66%) |
Apr 19, 2021 | 47.57 | 47.70 | 46.19 | 46.73 | 1,470,381 | -0.49(-1.05%) |
Apr 16, 2021 | 46.30 | 47.47 | 46.23 | 47.23 | 1,280,864 | +1.50(+3.29%) |
Apr 15, 2021 | 46.49 | 46.50 | 45.69 | 45.72 | 756,365 | -0.13(-0.29%) |
Apr 14, 2021 | 45.91 | 46.85 | 45.78 | 45.86 | 852,329 | -0.29(-0.64%) |
Apr 13, 2021 | 46.31 | 46.82 | 44.76 | 46.15 | 1,521,152 | -0.53(-1.14%) |
Apr 12, 2021 | 46.62 | 46.87 | 46.08 | 46.68 | 930,813 | +0.03(+0.06%) |
Apr 09, 2021 | 45.13 | 46.91 | 44.79 | 46.66 | 1,064,881 | +1.55(+3.44%) |
Apr 08, 2021 | 46.33 | 46.46 | 45.08 | 45.11 | 1,134,704 | -1.00(-2.17%) |
Apr 07, 2021 | 46.85 | 47.22 | 45.90 | 46.10 | 1,075,792 | -0.68(-1.44%) |
Apr 06, 2021 | 46.78 | 47.20 | 46.31 | 46.78 | 855,953 | +0.15(+0.33%) |
Apr 05, 2021 | 45.65 | 46.76 | 45.35 | 46.63 | 1,960,286 | +1.19(+2.62%) |
Apr 01, 2021 | 44.73 | 45.54 | 44.23 | 45.44 | 1,087,909 | +1.19(+2.69%) |
Mar 31, 2021 | 44.64 | 45.02 | 43.97 | 44.25 | 1,178,859 | -0.16(-0.36%) |
Mar 30, 2021 | 42.51 | 44.65 | 42.38 | 44.41 | 1,343,026 | +1.67(+3.92%) |
Mar 29, 2021 | 44.35 | 44.92 | 42.58 | 42.74 | 1,469,236 | -1.95(-4.36%) |
Mar 26, 2021 | 42.84 | 44.70 | 41.90 | 44.69 | 2,814,306 | +2.46(+5.83%) |
Mar 25, 2021 | 38.49 | 42.57 | 38.49 | 42.22 | 3,543,317 | +0.96(+2.33%) |
Mar 24, 2021 | 41.84 | 42.59 | 41.17 | 41.26 | 2,564,419 | +0.03(+0.07%) |
Mar 23, 2021 | 42.95 | 43.04 | 40.92 | 41.24 | 1,811,592 | -1.53(-3.58%) |
Mar 22, 2021 | 42.68 | 43.19 | 41.55 | 42.77 | 1,633,540 | +0.75(+1.79%) |
Mar 19, 2021 | 42.00 | 42.99 | 40.95 | 42.02 | 2,111,360 | +0.59(+1.42%) |
Mar 18, 2021 | 43.72 | 44.43 | 41.41 | 41.43 | 1,997,448 | -3.62(-8.04%) |
Mar 17, 2021 | 42.67 | 45.05 | 41.98 | 45.05 | 1,554,666 | +2.04(+4.73%) |
Mar 16, 2021 | 43.59 | 44.27 | 42.90 | 43.01 | 1,525,053 | -0.26(-0.59%) |
Mar 15, 2021 | 42.28 | 43.31 | 41.79 | 43.27 | 1,084,605 | +1.49(+3.57%) |
Mar 12, 2021 | 41.32 | 42.15 | 40.45 | 41.78 | 1,180,969 | -0.48(-1.13%) |
Mar 11, 2021 | 42.88 | 43.03 | 41.86 | 42.25 | 1,073,557 | -0.13(-0.31%) |
Mar 10, 2021 | 41.21 | 42.80 | 40.84 | 42.39 | 1,214,755 | +1.48(+3.63%) |
Mar 09, 2021 | 41.95 | 42.60 | 40.87 | 40.90 | 1,156,751 | -0.44(-1.06%) |
Mar 08, 2021 | 40.89 | 42.03 | 40.51 | 41.34 | 1,274,901 | +0.80(+1.97%) |
Mar 05, 2021 | 37.95 | 40.59 | 36.95 | 40.54 | 2,626,819 | +2.95(+7.84%) |
Mar 04, 2021 | 38.31 | 39.92 | 36.19 | 37.59 | 2,075,232 | -0.64(-1.67%) |
Mar 03, 2021 | 39.01 | 39.32 | 37.75 | 38.23 | 1,066,365 | -0.91(-2.33%) |
Mar 02, 2021 | 38.71 | 39.39 | 37.99 | 39.14 | 1,061,777 | +0.62(+1.60%) |
Mar 01, 2021 | 39.15 | 39.67 | 38.36 | 38.52 | 1,269,245 | +0.12(+0.32%) |
Feb 26, 2021 | 37.81 | 38.97 | 37.04 | 38.40 | 1,392,852 | +1.06(+2.83%) |
Feb 25, 2021 | 39.35 | 39.35 | 37.09 | 37.35 | 1,559,650 | -2.23(-5.62%) |
Feb 24, 2021 | 37.81 | 39.68 | 36.89 | 39.57 | 1,502,544 | +1.10(+2.87%) |
Feb 23, 2021 | 38.07 | 38.64 | 36.73 | 38.47 | 1,367,164 | -0.05(-0.12%) |
Feb 22, 2021 | 39.94 | 40.14 | 38.51 | 38.52 | 1,365,628 | -1.78(-4.41%) |
Feb 19, 2021 | 41.02 | 41.07 | 39.53 | 40.29 | 2,725,662 | +1.59(+4.10%) |
Feb 18, 2021 | 39.21 | 39.46 | 38.58 | 38.71 | 1,096,641 | -0.52(-1.33%) |
Feb 17, 2021 | 39.06 | 39.44 | 38.42 | 39.23 | 1,503,342 | -0.21(-0.53%) |
Feb 16, 2021 | 41.84 | 41.85 | 39.42 | 39.44 | 1,691,769 | -2.46(-5.88%) |
Feb 12, 2021 | 42.06 | 42.41 | 41.27 | 41.90 | 1,276,974 | -0.62(-1.45%) |
Feb 11, 2021 | 41.99 | 43.36 | 41.67 | 42.52 | 1,456,407 | +1.03(+2.48%) |
Feb 10, 2021 | 41.60 | 42.49 | 40.68 | 41.49 | 1,329,537 | -0.22(-0.52%) |
Feb 09, 2021 | 42.56 | 42.61 | 41.22 | 41.71 | 1,635,112 | -1.16(-2.71%) |
Feb 08, 2021 | 40.99 | 42.99 | 40.85 | 42.87 | 1,877,265 | +2.41(+5.95%) |
Feb 05, 2021 | 38.87 | 40.54 | 38.23 | 40.47 | 1,276,869 | +1.85(+4.78%) |
Feb 04, 2021 | 38.89 | 39.24 | 37.90 | 38.62 | 1,845,712 | -0.29(-0.76%) |
Feb 03, 2021 | 39.09 | 39.62 | 38.60 | 38.91 | 1,022,671 | -0.21(-0.53%) |
Feb 02, 2021 | 39.80 | 39.80 | 38.25 | 39.12 | 1,505,180 | -0.35(-0.89%) |
Feb 01, 2021 | 39.78 | 40.19 | 38.58 | 39.47 | 1,579,538 | +0.02(+0.05%) |
Jan 29, 2021 | 39.92 | 39.99 | 38.61 | 39.46 | 2,465,111 | -0.55(-1.37%) |
Jan 28, 2021 | 39.86 | 40.53 | 39.14 | 40.01 | 2,716,171 | -0.21(-0.52%) |
Jan 27, 2021 | 38.85 | 41.01 | 38.73 | 40.21 | 2,819,091 | +0.40(+1.00%) |
Jan 26, 2021 | 40.77 | 41.45 | 38.92 | 39.82 | 2,476,594 | -0.62(-1.52%) |
Jan 25, 2021 | 40.39 | 41.22 | 39.87 | 40.43 | 2,396,984 | +0.44(+1.09%) |
Jan 22, 2021 | 38.88 | 40.37 | 38.48 | 40.00 | 3,172,309 | +0.97(+2.48%) |
Jan 21, 2021 | 38.79 | 40.18 | 38.75 | 39.03 | 2,726,893 | +0.64(+1.68%) |
Jan 20, 2021 | 35.93 | 39.08 | 35.78 | 38.38 | 3,105,545 | +2.63(+7.37%) |
Jan 19, 2021 | 34.24 | 35.85 | 34.21 | 35.75 | 3,024,334 | +1.87(+5.51%) |
Jan 15, 2021 | 33.34 | 34.13 | 33.08 | 33.88 | 2,950,050 | +0.45(+1.33%) |
Jan 14, 2021 | 33.39 | 34.48 | 32.74 | 33.44 | 2,507,938 | +0.27(+0.80%) |
Jan 13, 2021 | 34.94 | 35.79 | 33.13 | 33.17 | 6,899,636 | +0.81(+2.52%) |
Jan 12, 2021 | 32.47 | 32.64 | 31.60 | 32.36 | 3,601,997 | +0.42(+1.31%) |
Jan 11, 2021 | 31.06 | 32.27 | 30.81 | 31.94 | 2,115,532 | +0.63(+2.03%) |
Jan 08, 2021 | 32.63 | 32.63 | 30.98 | 31.31 | 1,491,330 | -1.20(-3.70%) |
Jan 07, 2021 | 31.34 | 32.74 | 31.08 | 32.51 | 2,053,628 | +1.42(+4.57%) |
Jan 06, 2021 | 30.54 | 31.19 | 30.09 | 31.09 | 2,336,998 | +0.30(+0.98%) |
Jan 05, 2021 | 31.27 | 31.70 | 30.70 | 30.79 | 2,474,429 | -0.93(-2.93%) |
Jan 04, 2021 | 32.14 | 32.28 | 30.95 | 31.71 | 1,481,930 | -0.05(-0.15%) |
Dec 31, 2020 | 31.76 | 31.76 | 31.76 | 690,166 | -0.82(-2.53%) | |
Dec 30, 2020 | 33.01 | 33.39 | 32.58 | 32.59 | 690,166 | -0.19(-0.58%) |
Dec 29, 2020 | 33.25 | 33.45 | 32.49 | 32.78 | 718,762 | -0.45(-1.37%) |
Dec 28, 2020 | 34.05 | 34.21 | 33.00 | 33.23 | 777,732 | -0.76(-2.23%) |
Dec 24, 2020 | 33.11 | 34.01 | 32.62 | 33.99 | 444,306 | +0.96(+2.90%) |
Dec 23, 2020 | 33.78 | 33.85 | 32.93 | 33.03 | 924,596 | -0.68(-2.02%) |
Dec 22, 2020 | 33.20 | 33.91 | 32.89 | 33.71 | 1,068,008 | +0.51(+1.54%) |
Dec 21, 2020 | 32.69 | 33.74 | 32.25 | 33.20 | 1,103,857 | -0.47(-1.41%) |
Dec 18, 2020 | 33.94 | 34.30 | 33.29 | 33.68 | 2,323,482 | -0.06(-0.17%) |
Dec 17, 2020 | 32.73 | 34.34 | 32.68 | 33.73 | 1,724,815 | +1.58(+4.92%) |
Dec 16, 2020 | 32.54 | 32.54 | 31.65 | 32.15 | 1,667,204 | -0.02(-0.06%) |
Dec 15, 2020 | 32.35 | 32.72 | 31.94 | 32.17 | 1,121,859 | +0.17(+0.53%) |
Dec 14, 2020 | 32.78 | 33.20 | 31.98 | 32.00 | 1,174,998 | -0.29(-0.91%) |
Dec 11, 2020 | 32.52 | 33.01 | 32.01 | 32.29 | 919,746 | -0.36(-1.10%) |
Dec 10, 2020 | 32.17 | 32.87 | 31.84 | 32.65 | 672,723 | +0.30(+0.94%) |
Dec 09, 2020 | 32.97 | 33.22 | 32.20 | 32.35 | 790,448 | -0.41(-1.24%) |
Dec 08, 2020 | 33.27 | 33.61 | 32.46 | 32.76 | 1,559,022 | -1.17(-3.46%) |
Dec 07, 2020 | 32.82 | 34.01 | 32.25 | 33.93 | 1,484,186 | +1.20(+3.68%) |
Dec 04, 2020 | 33.15 | 33.30 | 32.14 | 32.73 | 1,082,589 | -0.41(-1.23%) |
Dec 03, 2020 | 31.82 | 33.42 | 31.76 | 33.14 | 1,188,481 | +1.33(+4.17%) |
Dec 02, 2020 | 32.59 | 32.81 | 31.72 | 31.81 | 1,371,473 | -0.84(-2.58%) |
Dec 01, 2020 | 33.66 | 33.82 | 32.48 | 32.65 | 1,485,280 | -0.70(-2.10%) |
Nov 30, 2020 | 33.79 | 33.97 | 32.62 | 33.35 | 1,197,546 | -0.47(-1.40%) |
Nov 27, 2020 | 34.02 | 34.61 | 33.43 | 33.83 | 559,235 | -0.27(-0.78%) |
Nov 25, 2020 | 34.05 | 34.46 | 33.25 | 34.09 | 1,282,263 | +0.44(+1.30%) |
Nov 24, 2020 | 35.94 | 36.03 | 33.51 | 33.66 | 2,006,859 | -1.87(-5.25%) |
Nov 23, 2020 | 34.42 | 35.90 | 34.37 | 35.52 | 1,460,124 | +1.19(+3.48%) |
Nov 20, 2020 | 34.06 | 34.58 | 33.89 | 34.33 | 1,106,229 | +0.13(+0.39%) |
Nov 19, 2020 | 33.40 | 34.27 | 33.17 | 34.20 | 1,630,454 | +0.92(+2.76%) |
Nov 18, 2020 | 32.79 | 33.79 | 32.63 | 33.28 | 1,809,551 | +0.48(+1.47%) |
Nov 17, 2020 | 32.60 | 33.33 | 32.16 | 32.79 | 1,284,974 | +0.40(+1.23%) |
Nov 16, 2020 | 32.38 | 32.42 | 31.76 | 32.40 | 1,451,090 | +0.45(+1.42%) |
Nov 13, 2020 | 31.54 | 32.21 | 30.93 | 31.94 | 1,075,307 | +0.83(+2.68%) |
Nov 12, 2020 | 31.30 | 32.26 | 30.69 | 31.11 | 1,417,583 | -0.48(-1.53%) |
Nov 11, 2020 | 31.55 | 31.69 | 30.63 | 31.59 | 1,546,169 | +0.33(+1.06%) |
Nov 10, 2020 | 29.53 | 31.58 | 28.66 | 31.26 | 2,701,687 | +2.61(+9.09%) |
Nov 09, 2020 | 32.91 | 33.10 | 28.56 | 28.65 | 5,807,502 | -3.38(-10.54%) |
Nov 06, 2020 | 33.26 | 33.33 | 31.62 | 32.03 | 2,034,859 | -1.24(-3.71%) |
Nov 05, 2020 | 34.35 | 34.91 | 33.09 | 33.26 | 1,747,501 | -0.80(-2.35%) |
Nov 04, 2020 | 32.44 | 34.63 | 32.42 | 34.07 | 2,154,847 | +2.06(+6.42%) |
Nov 03, 2020 | 32.07 | 32.32 | 31.21 | 32.01 | 862,529 | +0.60(+1.92%) |
Nov 02, 2020 | 31.30 | 31.85 | 30.44 | 31.41 | 1,139,456 | +1.00(+3.29%) |
Oct 30, 2020 | 31.08 | 31.59 | 30.18 | 30.41 | 1,747,543 | -0.90(-2.86%) |
Oct 29, 2020 | 32.21 | 32.47 | 31.07 | 31.30 | 867,742 | -0.73(-2.27%) |
Oct 28, 2020 | 31.42 | 32.96 | 31.22 | 32.03 | 1,094,911 | -0.20(-0.61%) |
Oct 27, 2020 | 33.75 | 33.81 | 31.89 | 32.23 | 1,758,575 | -1.41(-4.20%) |
Oct 26, 2020 | 34.43 | 34.75 | 33.28 | 33.64 | 2,524,948 | -1.83(-5.16%) |
Oct 23, 2020 | 34.89 | 35.75 | 34.54 | 35.47 | 1,810,330 | +1.00(+2.90%) |
Oct 22, 2020 | 35.95 | 36.15 | 34.08 | 34.47 | 1,826,789 | -1.53(-4.24%) |
Oct 21, 2020 | 38.15 | 38.46 | 35.80 | 36.00 | 1,299,328 | -2.15(-5.64%) |
Oct 20, 2020 | 38.52 | 38.84 | 37.85 | 38.15 | 1,048,021 | +0.03(+0.07%) |
Oct 19, 2020 | 38.69 | 39.08 | 37.87 | 38.12 | 818,110 | -0.40(-1.03%) |
Oct 16, 2020 | 39.09 | 39.79 | 38.45 | 38.52 | 1,034,292 | -0.57(-1.45%) |
Oct 15, 2020 | 37.55 | 39.22 | 37.49 | 39.08 | 1,027,800 | +0.84(+2.19%) |
Oct 14, 2020 | 38.39 | 38.54 | 37.87 | 38.24 | 677,527 | +0.12(+0.32%) |
Oct 13, 2020 | 38.88 | 38.88 | 37.75 | 38.12 | 915,052 | -0.79(-2.04%) |
Oct 12, 2020 | 38.66 | 39.04 | 38.20 | 38.91 | 794,782 | +0.42(+1.10%) |
Oct 09, 2020 | 38.35 | 39.11 | 38.13 | 38.49 | 1,244,078 | +0.72(+1.90%) |
Oct 08, 2020 | 36.95 | 38.01 | 36.80 | 37.77 | 1,244,039 | +1.55(+4.27%) |
Oct 07, 2020 | 37.11 | 37.53 | 35.70 | 36.22 | 1,701,195 | -0.26(-0.72%) |
Oct 06, 2020 | 37.71 | 37.98 | 36.33 | 36.49 | 1,235,569 | -0.81(-2.17%) |
Oct 05, 2020 | 38.09 | 38.30 | 36.25 | 37.30 | 1,180,035 | -0.24(-0.63%) |
Oct 02, 2020 | 36.33 | 37.80 | 36.13 | 37.54 | 1,193,912 | +0.09(+0.25%) |
Oct 01, 2020 | 36.71 | 37.49 | 36.22 | 37.44 | 2,000,672 | +1.24(+3.44%) |
Sep 30, 2020 | 35.55 | 37.05 | 35.49 | 36.20 | 1,584,958 | +0.66(+1.86%) |
Sep 29, 2020 | 36.48 | 36.54 | 35.43 | 35.54 | 985,703 | -0.90(-2.46%) |
Sep 28, 2020 | 35.06 | 36.56 | 34.66 | 36.43 | 2,109,452 | +2.11(+6.15%) |
Sep 25, 2020 | 34.89 | 35.00 | 33.90 | 34.32 | 2,961,713 | -0.86(-2.44%) |
Sep 24, 2020 | 35.08 | 35.68 | 34.33 | 35.18 | 2,531,834 | -0.13(-0.37%) |
Sep 23, 2020 | 37.71 | 37.77 | 35.02 | 35.31 | 4,880,601 | -2.88(-7.53%) |
Sep 22, 2020 | 36.59 | 38.53 | 36.21 | 38.19 | 4,013,061 | +1.48(+4.03%) |
Sep 21, 2020 | 35.96 | 36.99 | 35.19 | 36.71 | 1,948,024 | -0.06(-0.15%) |
Sep 18, 2020 | 36.78 | 37.18 | 36.01 | 36.76 | 2,330,128 | +0.36(+0.98%) |
Sep 17, 2020 | 36.16 | 36.79 | 35.75 | 36.40 | 1,430,313 | -0.32(-0.87%) |
Sep 16, 2020 | 35.73 | 37.18 | 35.37 | 36.72 | 2,017,418 | +1.92(+5.53%) |
Sep 15, 2020 | 35.64 | 36.17 | 34.70 | 34.80 | 1,280,715 | -1.18(-3.28%) |
Sep 14, 2020 | 34.95 | 36.01 | 34.77 | 35.98 | 1,360,898 | +1.36(+3.92%) |
Sep 11, 2020 | 34.08 | 35.01 | 34.00 | 34.62 | 984,126 | +0.69(+2.03%) |
Sep 10, 2020 | 34.11 | 34.87 | 33.86 | 33.93 | 1,259,496 | +0.00(+0.00%) |
Sep 09, 2020 | 32.37 | 34.08 | 32.15 | 33.93 | 1,643,307 | +1.80(+5.60%) |
Sep 08, 2020 | 32.26 | 33.28 | 31.93 | 32.13 | 1,268,913 | -0.48(-1.47%) |
Sep 04, 2020 | 34.00 | 34.46 | 31.64 | 32.61 | 1,946,405 | -0.98(-2.92%) |
Sep 03, 2020 | 35.05 | 35.06 | 33.03 | 33.59 | 1,477,375 | -1.24(-3.55%) |
Sep 02, 2020 | 34.95 | 35.01 | 33.68 | 34.83 | 1,243,927 | +0.08(+0.24%) |
Sep 01, 2020 | 33.48 | 34.81 | 33.05 | 34.74 | 1,046,654 | +1.03(+3.05%) |
Aug 31, 2020 | 34.34 | 34.51 | 33.51 | 33.72 | 1,349,328 | -0.82(-2.38%) |
Aug 28, 2020 | 34.35 | 34.74 | 33.97 | 34.54 | 1,155,094 | +0.43(+1.27%) |
Aug 27, 2020 | 35.06 | 35.36 | 34.08 | 34.10 | 1,025,046 | -0.63(-1.82%) |
Aug 26, 2020 | 35.43 | 35.78 | 34.72 | 34.74 | 1,209,652 | -0.62(-1.76%) |
Aug 25, 2020 | 35.90 | 36.05 | 34.77 | 35.36 | 1,479,408 | -0.32(-0.90%) |
Aug 24, 2020 | 36.22 | 36.22 | 35.22 | 35.68 | 992,826 | -0.14(-0.39%) |
Aug 21, 2020 | 34.71 | 35.95 | 34.65 | 35.82 | 1,432,122 | +0.80(+2.29%) |
Aug 20, 2020 | 34.46 | 35.79 | 34.23 | 35.02 | 1,267,806 | +0.14(+0.41%) |
Aug 19, 2020 | 35.27 | 35.60 | 34.72 | 34.88 | 1,152,215 | -0.57(-1.60%) |
Aug 18, 2020 | 35.36 | 36.30 | 35.12 | 35.44 | 1,798,224 | +0.60(+1.73%) |
Aug 17, 2020 | 34.31 | 35.24 | 33.88 | 34.84 | 1,560,302 | +0.74(+2.18%) |
Aug 14, 2020 | 33.67 | 34.22 | 33.15 | 34.09 | 1,341,441 | -0.13(-0.39%) |
Aug 13, 2020 | 33.82 | 34.59 | 33.71 | 34.23 | 944,947 | -0.29(-0.85%) |
Aug 12, 2020 | 34.32 | 34.57 | 33.51 | 34.52 | 1,054,061 | +0.58(+1.69%) |
Aug 11, 2020 | 34.84 | 34.99 | 33.86 | 33.94 | 2,094,942 | -0.12(-0.36%) |
Aug 10, 2020 | 33.18 | 35.31 | 33.00 | 34.07 | 2,155,767 | +1.28(+3.91%) |
Aug 07, 2020 | 32.82 | 33.08 | 31.98 | 32.78 | 1,093,156 | -0.26(-0.80%) |
Aug 06, 2020 | 33.28 | 33.63 | 32.81 | 33.05 | 1,990,553 | +0.90(+2.79%) |
Aug 05, 2020 | 31.85 | 32.48 | 31.41 | 32.15 | 1,199,360 | +0.68(+2.16%) |
Aug 04, 2020 | 31.69 | 32.21 | 31.32 | 31.47 | 1,144,325 | -0.46(-1.44%) |
Aug 03, 2020 | 32.02 | 32.70 | 31.58 | 31.93 | 1,132,991 | +0.30(+0.95%) |
Jul 31, 2020 | 31.65 | 31.87 | 30.84 | 31.63 | 1,519,146 | -0.24(-0.77%) |
Jul 30, 2020 | 31.50 | 32.08 | 31.08 | 31.88 | 1,305,686 | -0.39(-1.22%) |
Jul 29, 2020 | 31.82 | 32.32 | 31.75 | 32.27 | 1,315,503 | +0.65(+2.05%) |
Jul 28, 2020 | 32.83 | 33.25 | 31.60 | 31.62 | 1,809,023 | -0.96(-2.94%) |
Jul 27, 2020 | 31.48 | 32.61 | 31.19 | 32.58 | 1,227,058 | +1.35(+4.34%) |
Jul 24, 2020 | 31.10 | 31.42 | 30.17 | 31.23 | 1,161,293 | +0.11(+0.36%) |
Jul 23, 2020 | 32.42 | 32.67 | 30.51 | 31.12 | 2,145,295 | +0.00(+0.00%) |
Jul 22, 2020 | 28.96 | 31.41 | 28.96 | 31.12 | 2,585,815 | +1.99(+6.85%) |
Jul 21, 2020 | 29.13 | 29.45 | 28.91 | 29.12 | 1,321,548 | +0.13(+0.45%) |
Jul 20, 2020 | 29.58 | 29.78 | 28.50 | 28.99 | 1,952,861 | -0.77(-2.59%) |
Jul 17, 2020 | 30.24 | 30.82 | 29.56 | 29.76 | 1,994,297 | -0.24(-0.81%) |
Jul 16, 2020 | 28.23 | 30.20 | 28.22 | 30.01 | 2,627,469 | +0.61(+2.08%) |
Jul 15, 2020 | 29.43 | 29.59 | 28.40 | 29.39 | 2,367,442 | +0.92(+3.24%) |
Jul 14, 2020 | 27.34 | 28.56 | 27.19 | 28.47 | 1,427,541 | +0.94(+3.42%) |
Jul 13, 2020 | 29.28 | 29.29 | 27.50 | 27.53 | 2,040,341 | -1.18(-4.09%) |
Jul 10, 2020 | 27.58 | 28.92 | 27.34 | 28.71 | 2,214,433 | +1.40(+5.13%) |
Jul 09, 2020 | 29.20 | 29.20 | 26.90 | 27.31 | 2,065,831 | -1.74(-5.99%) |
Jul 08, 2020 | 27.74 | 29.07 | 27.65 | 29.05 | 1,972,158 | +1.59(+5.79%) |
Jul 07, 2020 | 27.57 | 28.23 | 27.39 | 27.46 | 1,584,663 | -0.50(-1.78%) |
Jul 06, 2020 | 28.27 | 28.56 | 27.43 | 27.96 | 1,793,045 | +0.34(+1.23%) |
Jul 02, 2020 | 28.32 | 28.53 | 27.44 | 27.62 | 1,459,273 | +0.01(+0.03%) |
Jul 01, 2020 | 28.81 | 29.07 | 27.49 | 27.61 | 1,777,151 | -1.24(-4.30%) |
Jun 30, 2020 | 28.29 | 29.02 | 27.71 | 28.85 | 1,662,014 | +0.68(+2.40%) |
Jun 29, 2020 | 26.81 | 28.64 | 26.38 | 28.17 | 2,414,673 | +1.30(+4.83%) |
Jun 26, 2020 | 27.53 | 27.53 | 25.87 | 26.87 | 4,516,601 | -0.75(-2.72%) |
Jun 25, 2020 | 27.52 | 28.11 | 26.64 | 27.63 | 11,471,646 | -3.71(-11.85%) |
Jun 24, 2020 | 31.83 | 31.86 | 29.67 | 31.34 | 5,632,039 | -0.70(-2.17%) |
Jun 23, 2020 | 31.86 | 32.31 | 31.19 | 32.04 | 2,060,367 | +0.54(+1.70%) |
Jun 22, 2020 | 30.37 | 31.61 | 30.02 | 31.50 | 1,735,277 | +1.14(+3.75%) |
Jun 19, 2020 | 31.66 | 31.96 | 29.76 | 30.36 | 2,345,450 | -0.64(-2.06%) |
Jun 18, 2020 | 31.30 | 32.06 | 30.92 | 31.00 | 1,600,885 | -0.81(-2.54%) |
Jun 17, 2020 | 32.67 | 33.06 | 31.47 | 31.81 | 1,848,698 | -0.50(-1.54%) |
Jun 16, 2020 | 33.85 | 33.86 | 31.41 | 32.31 | 2,254,499 | +0.03(+0.09%) |
Jun 15, 2020 | 28.34 | 32.31 | 28.29 | 32.28 | 2,384,651 | +2.28(+7.58%) |
Jun 12, 2020 | 29.63 | 30.04 | 28.56 | 30.01 | 2,466,684 | +2.10(+7.51%) |
Jun 11, 2020 | 28.81 | 30.06 | 27.86 | 27.91 | 2,974,166 | -3.64(-11.54%) |
Jun 10, 2020 | 31.29 | 32.21 | 30.23 | 31.55 | 2,348,421 | -0.10(-0.33%) |
Jun 09, 2020 | 31.83 | 32.58 | 31.49 | 31.65 | 3,153,571 | -1.13(-3.44%) |
Jun 08, 2020 | 34.79 | 35.10 | 32.43 | 32.78 | 2,329,620 | -1.37(-4.02%) |
Jun 05, 2020 | 34.60 | 34.91 | 33.29 | 34.15 | 2,461,048 | +1.45(+4.43%) |
Jun 04, 2020 | 34.08 | 34.94 | 32.45 | 32.70 | 2,371,689 | -1.91(-5.51%) |
Jun 03, 2020 | 33.76 | 35.00 | 33.54 | 34.61 | 2,145,591 | +1.72(+5.23%) |
Jun 02, 2020 | 32.24 | 32.99 | 31.63 | 32.89 | 2,163,460 | +1.14(+3.58%) |
Jun 01, 2020 | 31.35 | 32.93 | 30.84 | 31.75 | 1,733,208 | +0.65(+2.09%) |
May 29, 2020 | 31.37 | 32.86 | 30.84 | 31.11 | 3,293,840 | -0.68(-2.13%) |
May 28, 2020 | 33.62 | 33.76 | 31.42 | 31.78 | 3,768,819 | -1.28(-3.87%) |
May 27, 2020 | 30.94 | 33.10 | 30.90 | 33.06 | 2,996,236 | +3.19(+10.67%) |
May 26, 2020 | 30.32 | 30.98 | 29.55 | 29.87 | 2,284,287 | +1.17(+4.06%) |
May 22, 2020 | 28.04 | 28.89 | 27.48 | 28.71 | 1,718,437 | +1.12(+4.06%) |
May 21, 2020 | 26.04 | 28.08 | 26.03 | 27.59 | 2,791,492 | +1.36(+5.20%) |
May 20, 2020 | 27.60 | 27.60 | 25.96 | 26.23 | 2,642,700 | -0.40(-1.52%) |
May 19, 2020 | 26.74 | 27.93 | 26.05 | 26.63 | 2,438,500 | -0.30(-1.12%) |
May 18, 2020 | 24.86 | 27.20 | 24.78 | 26.93 | 3,065,505 | +3.70(+15.90%) |
May 15, 2020 | 22.63 | 23.77 | 22.16 | 23.24 | 2,050,554 | +0.18(+0.78%) |
May 14, 2020 | 22.38 | 23.28 | 21.28 | 23.06 | 2,499,365 | -0.01(-0.04%) |
May 13, 2020 | 24.66 | 24.71 | 22.93 | 23.07 | 2,454,845 | -1.93(-7.71%) |
May 12, 2020 | 26.52 | 26.66 | 24.99 | 24.99 | 1,513,244 | -1.43(-5.41%) |
May 11, 2020 | 26.10 | 26.91 | 25.65 | 26.42 | 2,029,909 | -0.41(-1.54%) |
May 08, 2020 | 25.64 | 27.10 | 25.18 | 26.84 | 1,724,924 | +1.77(+7.05%) |
May 07, 2020 | 24.57 | 25.30 | 24.57 | 25.07 | 1,748,110 | +0.54(+2.18%) |
May 06, 2020 | 24.73 | 25.09 | 24.09 | 24.53 | 1,377,595 | -0.14(-0.57%) |
May 05, 2020 | 24.70 | 25.49 | 24.45 | 24.67 | 1,978,602 | +0.48(+1.98%) |
May 04, 2020 | 23.10 | 24.34 | 22.68 | 24.20 | 1,607,165 | +0.61(+2.58%) |