Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 62.34 | 62.34 | 61.89 | 61.99 | 2,086,734 | -0.07(-0.11%) |
May 27, 2021 | 62.39 | 62.95 | 61.93 | 62.05 | 5,144,989 | +0.10(+0.17%) |
May 26, 2021 | 61.80 | 62.06 | 61.09 | 61.95 | 3,417,577 | -0.09(-0.15%) |
May 25, 2021 | 62.34 | 62.45 | 61.98 | 62.04 | 2,077,878 | -0.03(-0.05%) |
May 24, 2021 | 62.47 | 62.61 | 62.03 | 62.07 | 2,558,762 | -0.34(-0.54%) |
May 21, 2021 | 61.90 | 62.83 | 61.78 | 62.40 | 4,053,304 | +0.78(+1.27%) |
May 20, 2021 | 61.89 | 62.04 | 61.50 | 61.62 | 3,074,521 | -0.27(-0.44%) |
May 19, 2021 | 61.95 | 62.07 | 60.62 | 61.89 | 2,458,684 | -0.56(-0.90%) |
May 18, 2021 | 62.75 | 63.39 | 62.45 | 62.45 | 2,117,627 | -0.22(-0.36%) |
May 17, 2021 | 62.71 | 62.89 | 62.19 | 62.67 | 2,066,497 | -0.02(-0.03%) |
May 14, 2021 | 62.60 | 62.91 | 62.35 | 62.69 | 1,884,669 | +0.48(+0.77%) |
May 13, 2021 | 61.60 | 62.46 | 61.41 | 62.21 | 2,924,301 | +0.59(+0.96%) |
May 12, 2021 | 61.86 | 62.29 | 61.39 | 61.62 | 2,331,418 | -0.36(-0.58%) |
May 11, 2021 | 62.45 | 62.76 | 61.20 | 61.98 | 2,571,756 | -0.69(-1.09%) |
May 10, 2021 | 62.32 | 63.64 | 62.32 | 62.67 | 4,320,984 | +0.57(+0.91%) |
May 07, 2021 | 61.74 | 62.40 | 61.28 | 62.10 | 3,078,071 | +0.31(+0.49%) |
May 06, 2021 | 61.71 | 61.96 | 60.84 | 61.79 | 3,688,545 | +0.45(+0.74%) |
May 05, 2021 | 60.68 | 61.41 | 60.08 | 61.34 | 3,735,875 | +1.02(+1.69%) |
May 04, 2021 | 59.86 | 60.61 | 59.76 | 60.32 | 3,254,266 | +0.44(+0.73%) |
May 03, 2021 | 59.17 | 60.15 | 59.03 | 59.89 | 3,625,929 | +1.39(+2.38%) |
Apr 30, 2021 | 58.77 | 58.77 | 58.09 | 58.50 | 3,595,968 | -0.40(-0.68%) |
Apr 29, 2021 | 59.04 | 59.21 | 58.22 | 58.89 | 4,451,335 | +0.43(+0.73%) |
Apr 28, 2021 | 57.73 | 58.66 | 57.36 | 58.47 | 3,950,754 | +1.19(+2.07%) |
Apr 27, 2021 | 55.44 | 57.92 | 55.13 | 57.28 | 5,116,779 | +1.70(+3.07%) |
Apr 26, 2021 | 55.25 | 56.25 | 55.11 | 55.58 | 4,144,625 | +0.53(+0.96%) |
Apr 23, 2021 | 54.72 | 55.27 | 54.33 | 55.05 | 2,318,169 | +0.50(+0.92%) |
Apr 22, 2021 | 55.10 | 55.29 | 54.43 | 54.55 | 2,304,073 | -0.89(-1.60%) |
Apr 21, 2021 | 54.74 | 55.54 | 54.44 | 55.44 | 2,095,023 | +1.04(+1.91%) |
Apr 20, 2021 | 54.94 | 55.11 | 54.00 | 54.40 | 1,590,157 | -0.54(-0.98%) |
Apr 19, 2021 | 55.26 | 55.35 | 54.54 | 54.94 | 2,254,617 | -0.15(-0.27%) |
Apr 16, 2021 | 54.80 | 55.21 | 54.34 | 55.09 | 1,963,213 | +0.72(+1.33%) |
Apr 15, 2021 | 54.66 | 54.69 | 53.83 | 54.36 | 1,871,294 | +0.11(+0.20%) |
Apr 14, 2021 | 53.74 | 54.44 | 53.55 | 54.25 | 2,182,309 | +0.60(+1.12%) |
Apr 13, 2021 | 54.00 | 54.09 | 53.41 | 53.65 | 2,241,767 | -0.64(-1.18%) |
Apr 12, 2021 | 54.48 | 54.61 | 54.01 | 54.29 | 1,889,562 | +0.05(+0.09%) |
Apr 09, 2021 | 54.19 | 54.30 | 53.59 | 54.24 | 2,611,717 | +0.37(+0.69%) |
Apr 08, 2021 | 53.44 | 53.89 | 53.38 | 53.87 | 1,899,219 | +0.28(+0.52%) |
Apr 07, 2021 | 53.85 | 54.15 | 53.42 | 53.59 | 1,856,051 | -0.19(-0.34%) |
Apr 06, 2021 | 53.41 | 54.02 | 53.11 | 53.78 | 2,172,477 | +0.48(+0.90%) |
Apr 05, 2021 | 53.71 | 54.03 | 53.16 | 53.30 | 2,075,018 | -0.12(-0.23%) |
Apr 01, 2021 | 52.94 | 53.65 | 52.87 | 53.42 | 2,978,005 | +0.60(+1.14%) |
Mar 31, 2021 | 53.56 | 53.70 | 52.78 | 52.82 | 3,454,837 | -0.83(-1.55%) |
Mar 30, 2021 | 52.97 | 54.06 | 52.97 | 53.65 | 2,202,314 | +0.75(+1.42%) |
Mar 29, 2021 | 53.31 | 53.72 | 52.83 | 52.90 | 1,940,730 | -0.76(-1.42%) |
Mar 26, 2021 | 52.97 | 53.68 | 52.65 | 53.66 | 2,074,157 | +0.95(+1.81%) |
Mar 25, 2021 | 51.84 | 52.86 | 51.57 | 52.70 | 2,023,505 | +0.89(+1.72%) |
Mar 24, 2021 | 51.65 | 52.70 | 51.64 | 51.82 | 2,681,411 | +0.33(+0.65%) |
Mar 23, 2021 | 51.98 | 52.40 | 51.20 | 51.48 | 1,976,999 | -0.81(-1.54%) |
Mar 22, 2021 | 51.72 | 52.30 | 51.51 | 52.29 | 3,275,627 | -0.37(-0.70%) |
Mar 19, 2021 | 53.41 | 53.44 | 52.49 | 52.66 | 8,510,098 | -0.72(-1.35%) |
Mar 18, 2021 | 53.65 | 54.09 | 53.17 | 53.38 | 2,553,837 | -0.08(-0.16%) |
Mar 17, 2021 | 53.55 | 53.63 | 53.04 | 53.46 | 1,797,963 | -0.07(-0.14%) |
Mar 16, 2021 | 53.88 | 54.18 | 53.20 | 53.54 | 1,672,241 | -0.48(-0.89%) |
Mar 15, 2021 | 54.25 | 54.46 | 53.52 | 54.02 | 3,362,839 | +0.05(+0.09%) |
Mar 12, 2021 | 54.51 | 54.55 | 53.92 | 53.97 | 2,495,809 | -0.31(-0.58%) |
Mar 11, 2021 | 54.10 | 54.78 | 53.60 | 54.29 | 3,004,720 | +0.19(+0.34%) |
Mar 10, 2021 | 53.58 | 54.47 | 53.46 | 54.10 | 2,593,325 | +0.37(+0.69%) |
Mar 09, 2021 | 53.52 | 54.17 | 53.06 | 53.73 | 3,218,336 | +0.21(+0.40%) |
Mar 08, 2021 | 53.53 | 54.58 | 52.90 | 53.52 | 2,689,030 | +0.16(+0.30%) |
Mar 05, 2021 | 52.14 | 53.49 | 51.84 | 53.36 | 7,162,797 | +1.95(+3.78%) |
Mar 04, 2021 | 52.95 | 53.16 | 50.91 | 51.42 | 3,445,694 | -1.51(-2.85%) |
Mar 03, 2021 | 53.13 | 53.72 | 52.88 | 52.93 | 2,803,144 | -0.23(-0.44%) |
Mar 02, 2021 | 53.17 | 53.59 | 52.83 | 53.16 | 2,600,438 | +0.06(+0.12%) |
Mar 01, 2021 | 53.00 | 53.49 | 52.95 | 53.09 | 2,266,756 | +0.67(+1.27%) |
Feb 26, 2021 | 52.93 | 53.32 | 52.32 | 52.43 | 3,119,599 | -0.71(-1.34%) |
Feb 25, 2021 | 54.13 | 54.37 | 53.08 | 53.14 | 2,628,948 | -1.05(-1.93%) |
Feb 24, 2021 | 53.04 | 54.33 | 52.91 | 54.19 | 3,060,429 | +1.35(+2.56%) |
Feb 23, 2021 | 52.91 | 53.20 | 52.16 | 52.83 | 2,739,887 | +0.16(+0.30%) |
Feb 22, 2021 | 52.17 | 52.99 | 52.00 | 52.68 | 2,441,113 | +0.68(+1.30%) |
Feb 19, 2021 | 51.89 | 52.24 | 51.69 | 52.00 | 2,592,399 | +0.28(+0.54%) |
Feb 18, 2021 | 51.55 | 52.21 | 51.46 | 51.72 | 2,932,241 | -0.09(-0.18%) |
Feb 17, 2021 | 51.67 | 51.93 | 51.30 | 51.82 | 2,748,879 | -0.12(-0.23%) |
Feb 16, 2021 | 51.94 | 52.73 | 51.70 | 51.94 | 3,009,553 | +0.31(+0.59%) |
Feb 12, 2021 | 50.95 | 51.68 | 50.68 | 51.63 | 2,338,134 | +0.74(+1.46%) |
Feb 11, 2021 | 50.48 | 50.92 | 50.00 | 50.89 | 2,298,474 | +0.43(+0.84%) |
Feb 10, 2021 | 50.73 | 50.91 | 50.08 | 50.46 | 2,131,955 | -0.02(-0.04%) |
Feb 09, 2021 | 49.80 | 50.68 | 49.45 | 50.48 | 2,872,141 | +0.77(+1.55%) |
Feb 08, 2021 | 49.39 | 49.87 | 49.23 | 49.71 | 2,409,888 | +0.67(+1.36%) |
Feb 05, 2021 | 48.80 | 49.05 | 48.47 | 49.04 | 2,801,140 | +0.72(+1.49%) |
Feb 04, 2021 | 47.40 | 48.34 | 47.36 | 48.33 | 2,036,452 | +0.99(+2.10%) |
Feb 03, 2021 | 46.92 | 47.46 | 46.71 | 47.33 | 2,413,382 | +0.46(+0.98%) |
Feb 02, 2021 | 46.93 | 47.68 | 46.74 | 46.87 | 4,544,669 | +0.42(+0.91%) |
Feb 01, 2021 | 46.45 | 46.70 | 46.17 | 46.45 | 2,745,909 | +0.43(+0.94%) |
Jan 29, 2021 | 46.68 | 46.84 | 45.73 | 46.02 | 5,178,876 | -0.92(-1.96%) |
Jan 28, 2021 | 45.94 | 47.21 | 45.62 | 46.94 | 3,219,063 | +1.32(+2.88%) |
Jan 27, 2021 | 47.42 | 47.79 | 45.35 | 45.62 | 4,065,963 | -2.39(-4.98%) |
Jan 26, 2021 | 48.86 | 49.04 | 47.69 | 48.01 | 2,866,719 | -0.84(-1.71%) |
Jan 25, 2021 | 48.60 | 49.40 | 48.34 | 48.85 | 2,777,989 | +0.25(+0.51%) |
Jan 22, 2021 | 48.20 | 48.87 | 47.77 | 48.60 | 1,976,610 | +0.03(+0.06%) |
Jan 21, 2021 | 49.06 | 49.35 | 48.48 | 48.58 | 1,969,804 | -0.65(-1.33%) |
Jan 20, 2021 | 49.18 | 49.68 | 48.58 | 49.23 | 2,507,570 | +0.37(+0.75%) |
Jan 19, 2021 | 48.69 | 49.00 | 48.34 | 48.86 | 3,609,870 | +0.83(+1.72%) |
Jan 15, 2021 | 48.35 | 48.56 | 47.46 | 48.03 | 2,909,165 | -0.62(-1.27%) |
Jan 14, 2021 | 48.18 | 49.12 | 48.00 | 48.65 | 2,579,942 | +1.01(+2.12%) |
Jan 13, 2021 | 47.18 | 48.15 | 46.83 | 47.64 | 4,560,873 | +0.34(+0.72%) |
Jan 12, 2021 | 48.00 | 48.00 | 47.29 | 47.30 | 2,742,046 | -0.59(-1.23%) |
Jan 11, 2021 | 47.69 | 48.28 | 47.55 | 47.89 | 2,433,074 | -0.49(-1.01%) |
Jan 08, 2021 | 48.42 | 48.87 | 47.57 | 48.37 | 3,161,512 | +0.13(+0.27%) |
Jan 07, 2021 | 48.77 | 49.07 | 48.14 | 48.24 | 3,111,437 | -0.43(-0.89%) |
Jan 06, 2021 | 47.14 | 49.29 | 47.06 | 48.68 | 3,658,983 | +1.90(+4.05%) |
Jan 05, 2021 | 45.92 | 47.08 | 45.76 | 46.78 | 3,347,416 | +0.89(+1.95%) |
Jan 04, 2021 | 46.38 | 46.96 | 45.42 | 45.89 | 3,353,616 | -0.50(-1.07%) |
Dec 31, 2020 | 46.39 | 46.39 | 46.39 | 1,666,197 | +0.46(+1.00%) | |
Dec 30, 2020 | 45.50 | 46.17 | 45.40 | 45.93 | 1,666,197 | +0.42(+0.93%) |
Dec 29, 2020 | 45.87 | 45.93 | 45.18 | 45.50 | 1,471,717 | -0.23(-0.50%) |
Dec 28, 2020 | 45.82 | 45.98 | 45.54 | 45.73 | 1,310,206 | +0.24(+0.53%) |
Dec 24, 2020 | 45.47 | 45.55 | 45.11 | 45.49 | 447,313 | +0.08(+0.18%) |
Dec 23, 2020 | 45.11 | 45.60 | 44.94 | 45.41 | 1,839,815 | +0.57(+1.27%) |
Dec 22, 2020 | 45.34 | 45.50 | 44.80 | 44.84 | 1,738,954 | -0.59(-1.30%) |
Dec 21, 2020 | 45.11 | 45.54 | 44.84 | 45.43 | 2,020,292 | -0.29(-0.62%) |
Dec 18, 2020 | 45.37 | 45.85 | 45.02 | 45.71 | 6,124,363 | +0.28(+0.61%) |
Dec 17, 2020 | 45.81 | 45.86 | 45.02 | 45.44 | 3,321,597 | +0.17(+0.37%) |
Dec 16, 2020 | 45.55 | 45.74 | 44.91 | 45.27 | 2,105,322 | -0.34(-0.75%) |
Dec 15, 2020 | 45.08 | 45.86 | 44.75 | 45.61 | 2,022,584 | +0.81(+1.81%) |
Dec 14, 2020 | 46.27 | 46.31 | 44.80 | 44.80 | 2,364,451 | -1.03(-2.25%) |
Dec 11, 2020 | 45.02 | 45.92 | 44.69 | 45.83 | 3,117,498 | +0.56(+1.24%) |
Dec 10, 2020 | 45.86 | 45.86 | 44.95 | 45.27 | 3,734,535 | -0.59(-1.28%) |
Dec 09, 2020 | 46.60 | 46.62 | 45.65 | 45.86 | 2,735,946 | -0.48(-1.03%) |
Dec 08, 2020 | 45.81 | 46.61 | 45.70 | 46.34 | 1,727,617 | +0.29(+0.64%) |
Dec 07, 2020 | 46.43 | 46.62 | 45.92 | 46.04 | 2,040,465 | -0.49(-1.05%) |
Dec 04, 2020 | 46.00 | 46.54 | 45.98 | 46.53 | 2,343,937 | +0.70(+1.53%) |
Dec 03, 2020 | 45.57 | 45.96 | 45.35 | 45.83 | 2,313,246 | +0.29(+0.65%) |
Dec 02, 2020 | 45.96 | 46.18 | 45.42 | 45.54 | 2,954,677 | -0.57(-1.24%) |
Dec 01, 2020 | 46.18 | 46.34 | 45.85 | 46.11 | 2,578,848 | +0.31(+0.68%) |
Nov 30, 2020 | 46.19 | 46.26 | 45.46 | 45.80 | 2,852,641 | -0.63(-1.35%) |
Nov 27, 2020 | 46.47 | 46.73 | 46.12 | 46.42 | 1,503,106 | -0.05(-0.10%) |
Nov 25, 2020 | 46.35 | 46.66 | 45.82 | 46.47 | 2,674,206 | -0.06(-0.12%) |
Nov 24, 2020 | 45.23 | 46.52 | 45.01 | 46.52 | 2,901,605 | +1.61(+3.59%) |
Nov 23, 2020 | 44.86 | 45.20 | 44.43 | 44.91 | 2,122,906 | +0.18(+0.41%) |
Nov 20, 2020 | 44.77 | 44.98 | 44.45 | 44.73 | 1,971,937 | -0.29(-0.63%) |
Nov 19, 2020 | 45.09 | 45.15 | 44.28 | 45.01 | 1,742,284 | -0.32(-0.71%) |
Nov 18, 2020 | 46.01 | 46.28 | 45.31 | 45.34 | 2,534,932 | -0.49(-1.06%) |
Nov 17, 2020 | 45.71 | 46.10 | 45.24 | 45.82 | 2,010,142 | -0.23(-0.50%) |
Nov 16, 2020 | 46.27 | 46.27 | 45.50 | 46.05 | 3,027,215 | +0.50(+1.10%) |
Nov 13, 2020 | 45.35 | 45.71 | 44.96 | 45.55 | 1,783,578 | +0.48(+1.07%) |
Nov 12, 2020 | 45.57 | 45.57 | 44.62 | 45.07 | 2,281,670 | -0.69(-1.52%) |
Nov 11, 2020 | 46.13 | 46.13 | 44.62 | 45.76 | 2,762,185 | -0.05(-0.12%) |
Nov 10, 2020 | 45.36 | 46.26 | 45.21 | 45.81 | 2,716,718 | +0.79(+1.74%) |
Nov 09, 2020 | 46.21 | 46.95 | 45.01 | 45.03 | 3,986,800 | +0.93(+2.11%) |
Nov 06, 2020 | 44.03 | 44.52 | 43.62 | 44.10 | 3,421,133 | +0.33(+0.75%) |
Nov 05, 2020 | 42.98 | 44.23 | 42.82 | 43.77 | 3,225,132 | +1.28(+3.01%) |
Nov 04, 2020 | 43.88 | 43.94 | 42.44 | 42.49 | 4,139,363 | -1.27(-2.90%) |
Nov 03, 2020 | 45.06 | 45.31 | 43.29 | 43.76 | 4,475,512 | -0.60(-1.36%) |
Nov 02, 2020 | 43.07 | 44.38 | 42.89 | 44.36 | 5,390,785 | +2.12(+5.02%) |
Oct 30, 2020 | 43.85 | 45.29 | 41.73 | 42.24 | 7,257,457 | -3.36(-7.37%) |
Oct 29, 2020 | 45.11 | 45.93 | 44.70 | 45.60 | 4,036,360 | +0.37(+0.81%) |
Oct 28, 2020 | 45.40 | 46.52 | 45.18 | 45.24 | 4,697,448 | -0.77(-1.67%) |
Oct 27, 2020 | 46.60 | 46.81 | 46.01 | 46.01 | 3,187,133 | -0.77(-1.64%) |
Oct 26, 2020 | 47.20 | 47.29 | 46.45 | 46.77 | 2,727,252 | -0.61(-1.29%) |
Oct 23, 2020 | 47.40 | 47.55 | 47.13 | 47.39 | 2,220,004 | +0.17(+0.37%) |
Oct 22, 2020 | 46.48 | 47.30 | 46.43 | 47.21 | 2,527,936 | +0.79(+1.71%) |
Oct 21, 2020 | 46.38 | 47.14 | 46.38 | 46.42 | 2,967,510 | -0.05(-0.12%) |
Oct 20, 2020 | 46.44 | 46.87 | 46.15 | 46.47 | 3,554,358 | +0.51(+1.11%) |
Oct 19, 2020 | 46.33 | 47.02 | 45.68 | 45.96 | 4,185,508 | +0.48(+1.04%) |
Oct 16, 2020 | 45.71 | 45.88 | 45.34 | 45.49 | 2,399,741 | -0.14(-0.30%) |
Oct 15, 2020 | 44.26 | 45.65 | 44.02 | 45.62 | 3,020,286 | +1.00(+2.23%) |
Oct 14, 2020 | 43.88 | 44.89 | 43.71 | 44.63 | 5,010,575 | +0.02(+0.04%) |
Oct 13, 2020 | 45.43 | 45.43 | 44.29 | 44.61 | 2,994,811 | -1.06(-2.32%) |
Oct 12, 2020 | 44.97 | 45.71 | 44.94 | 45.67 | 3,040,806 | +0.93(+2.08%) |
Oct 09, 2020 | 44.76 | 45.23 | 44.67 | 44.74 | 3,273,359 | +0.11(+0.25%) |
Oct 08, 2020 | 44.33 | 44.64 | 44.12 | 44.63 | 2,698,825 | +0.49(+1.12%) |
Oct 07, 2020 | 43.89 | 44.26 | 43.77 | 44.13 | 2,394,054 | +0.65(+1.49%) |
Oct 06, 2020 | 43.71 | 44.39 | 43.34 | 43.49 | 2,824,372 | -0.16(-0.38%) |
Oct 05, 2020 | 42.97 | 43.68 | 42.88 | 43.65 | 3,316,677 | +0.95(+2.22%) |
Oct 02, 2020 | 41.98 | 42.98 | 41.96 | 42.70 | 2,449,984 | +0.13(+0.30%) |
Oct 01, 2020 | 42.63 | 42.71 | 42.20 | 42.57 | 2,185,917 | +0.10(+0.24%) |
Sep 30, 2020 | 42.33 | 42.76 | 42.08 | 42.47 | 2,828,499 | +0.47(+1.11%) |
Sep 29, 2020 | 42.55 | 42.55 | 41.79 | 42.01 | 1,881,398 | -0.48(-1.12%) |
Sep 28, 2020 | 42.64 | 43.03 | 42.42 | 42.48 | 2,752,286 | +0.38(+0.91%) |
Sep 25, 2020 | 41.23 | 42.14 | 41.15 | 42.10 | 2,181,692 | +0.56(+1.34%) |
Sep 24, 2020 | 41.26 | 41.85 | 40.73 | 41.54 | 1,759,247 | +0.28(+0.69%) |
Sep 23, 2020 | 42.92 | 43.12 | 41.20 | 41.26 | 3,534,687 | -1.68(-3.92%) |
Sep 22, 2020 | 42.36 | 42.95 | 42.33 | 42.94 | 4,724,082 | +0.45(+1.05%) |
Sep 21, 2020 | 42.90 | 42.96 | 41.94 | 42.49 | 6,182,843 | -1.03(-2.37%) |
Sep 18, 2020 | 43.38 | 44.36 | 43.38 | 43.52 | 8,078,861 | -0.12(-0.27%) |
Sep 17, 2020 | 43.25 | 43.94 | 42.96 | 43.64 | 5,545,697 | +0.10(+0.23%) |
Sep 16, 2020 | 43.43 | 44.04 | 43.42 | 43.54 | 4,971,804 | +0.17(+0.40%) |
Sep 15, 2020 | 43.65 | 43.76 | 43.18 | 43.37 | 3,060,634 | -0.03(-0.06%) |
Sep 14, 2020 | 42.94 | 43.63 | 42.90 | 43.39 | 3,646,883 | +0.56(+1.30%) |
Sep 11, 2020 | 42.14 | 42.91 | 42.03 | 42.84 | 3,597,586 | +0.79(+1.89%) |
Sep 10, 2020 | 41.90 | 42.56 | 41.90 | 42.04 | 3,417,570 | -0.03(-0.07%) |
Sep 09, 2020 | 41.58 | 42.33 | 41.54 | 42.07 | 3,576,439 | +0.76(+1.84%) |
Sep 08, 2020 | 42.30 | 42.59 | 41.31 | 41.31 | 6,888,396 | -1.16(-2.73%) |
Sep 04, 2020 | 42.08 | 42.66 | 42.01 | 42.47 | 4,550,127 | +0.62(+1.48%) |
Sep 03, 2020 | 41.87 | 42.47 | 41.58 | 41.85 | 4,313,358 | +0.06(+0.15%) |
Sep 02, 2020 | 41.30 | 41.91 | 41.22 | 41.79 | 3,339,092 | +0.55(+1.33%) |
Sep 01, 2020 | 40.67 | 41.26 | 40.58 | 41.24 | 3,071,068 | +0.35(+0.85%) |
Aug 31, 2020 | 41.05 | 41.08 | 40.70 | 40.89 | 2,524,807 | -0.13(-0.31%) |
Aug 28, 2020 | 40.84 | 41.08 | 40.44 | 41.02 | 2,494,644 | +0.16(+0.40%) |
Aug 27, 2020 | 40.73 | 41.03 | 40.62 | 40.85 | 3,181,558 | +0.22(+0.54%) |
Aug 26, 2020 | 40.63 | 40.78 | 40.21 | 40.63 | 1,951,313 | +0.16(+0.41%) |
Aug 25, 2020 | 40.92 | 41.04 | 40.27 | 40.47 | 2,216,933 | -0.14(-0.34%) |
Aug 24, 2020 | 40.03 | 40.62 | 39.87 | 40.61 | 2,420,754 | +0.79(+1.97%) |
Aug 21, 2020 | 39.63 | 39.90 | 39.47 | 39.82 | 2,607,281 | +0.09(+0.23%) |
Aug 20, 2020 | 39.67 | 39.89 | 39.47 | 39.73 | 1,886,159 | -0.52(-1.29%) |
Aug 19, 2020 | 40.32 | 40.73 | 40.10 | 40.25 | 2,021,795 | -0.23(-0.56%) |
Aug 18, 2020 | 40.36 | 40.69 | 40.22 | 40.48 | 1,723,014 | +0.26(+0.64%) |
Aug 17, 2020 | 40.35 | 40.58 | 40.14 | 40.22 | 2,104,784 | -0.18(-0.45%) |
Aug 14, 2020 | 40.04 | 40.52 | 39.93 | 40.41 | 1,802,795 | +0.14(+0.36%) |
Aug 13, 2020 | 40.34 | 40.68 | 40.02 | 40.26 | 2,557,483 | -0.02(-0.04%) |
Aug 12, 2020 | 40.62 | 40.70 | 40.21 | 40.28 | 2,141,075 | +0.05(+0.14%) |
Aug 11, 2020 | 40.78 | 40.97 | 40.16 | 40.22 | 2,394,306 | -0.09(-0.22%) |
Aug 10, 2020 | 40.00 | 40.56 | 39.99 | 40.31 | 2,137,619 | +0.42(+1.04%) |
Aug 07, 2020 | 39.30 | 39.96 | 39.23 | 39.90 | 2,473,547 | +0.44(+1.10%) |
Aug 06, 2020 | 39.25 | 39.67 | 39.24 | 39.46 | 1,926,679 | +0.19(+0.48%) |
Aug 05, 2020 | 38.96 | 39.38 | 38.89 | 39.27 | 2,478,604 | +0.56(+1.45%) |
Aug 04, 2020 | 38.81 | 38.87 | 38.48 | 38.71 | 2,184,231 | -0.19(-0.49%) |
Aug 03, 2020 | 38.94 | 39.27 | 38.70 | 38.90 | 2,467,828 | +0.09(+0.23%) |
Jul 31, 2020 | 39.20 | 39.49 | 38.08 | 38.81 | 3,863,386 | -0.48(-1.22%) |
Jul 30, 2020 | 38.96 | 39.51 | 38.72 | 39.29 | 3,152,682 | +0.40(+1.03%) |
Jul 29, 2020 | 38.96 | 39.22 | 38.57 | 38.89 | 2,995,891 | +0.30(+0.78%) |
Jul 28, 2020 | 38.18 | 38.94 | 38.18 | 38.59 | 2,820,965 | +0.42(+1.09%) |
Jul 27, 2020 | 37.44 | 38.19 | 36.97 | 38.18 | 2,527,967 | +0.04(+0.09%) |
Jul 24, 2020 | 38.41 | 38.69 | 38.03 | 38.14 | 2,713,463 | -0.15(-0.40%) |
Jul 23, 2020 | 37.42 | 38.30 | 37.33 | 38.29 | 2,886,509 | +1.00(+2.67%) |
Jul 22, 2020 | 36.95 | 37.42 | 36.78 | 37.30 | 2,055,715 | +0.27(+0.73%) |
Jul 21, 2020 | 36.57 | 37.46 | 36.52 | 37.03 | 2,047,547 | +0.58(+1.59%) |
Jul 20, 2020 | 37.15 | 37.15 | 36.45 | 36.45 | 2,334,424 | -0.86(-2.31%) |
Jul 17, 2020 | 37.22 | 37.45 | 37.06 | 37.31 | 2,178,672 | +0.19(+0.51%) |
Jul 16, 2020 | 36.99 | 37.46 | 36.77 | 37.12 | 2,755,162 | +0.05(+0.15%) |
Jul 15, 2020 | 37.15 | 37.33 | 36.79 | 37.06 | 2,353,380 | +0.42(+1.14%) |
Jul 14, 2020 | 36.06 | 36.76 | 35.74 | 36.64 | 2,394,392 | +0.62(+1.71%) |
Jul 13, 2020 | 36.03 | 36.38 | 35.83 | 36.03 | 3,608,860 | +0.34(+0.96%) |
Jul 10, 2020 | 34.34 | 35.70 | 34.34 | 35.68 | 2,062,907 | +1.42(+4.15%) |
Jul 09, 2020 | 34.87 | 34.88 | 34.02 | 34.26 | 2,518,017 | -0.79(-2.25%) |
Jul 08, 2020 | 35.52 | 35.68 | 34.82 | 35.05 | 2,781,366 | -0.49(-1.38%) |
Jul 07, 2020 | 35.52 | 35.68 | 35.35 | 35.54 | 2,507,200 | -0.41(-1.13%) |
Jul 06, 2020 | 36.37 | 36.57 | 35.62 | 35.95 | 2,164,065 | +0.10(+0.28%) |
Jul 02, 2020 | 36.26 | 36.71 | 35.81 | 35.85 | 2,921,708 | +0.14(+0.38%) |
Jul 01, 2020 | 36.34 | 36.34 | 35.64 | 35.71 | 2,197,595 | -0.44(-1.23%) |
Jun 30, 2020 | 36.01 | 36.29 | 35.75 | 36.16 | 3,133,140 | +0.22(+0.61%) |
Jun 29, 2020 | 35.67 | 36.13 | 35.53 | 35.94 | 1,986,052 | +0.66(+1.88%) |
Jun 26, 2020 | 36.08 | 36.12 | 35.08 | 35.28 | 4,598,476 | -0.92(-2.55%) |
Jun 25, 2020 | 35.48 | 36.29 | 35.35 | 36.20 | 2,834,929 | +0.57(+1.60%) |
Jun 24, 2020 | 35.73 | 35.88 | 35.28 | 35.63 | 4,034,484 | -0.55(-1.53%) |
Jun 23, 2020 | 36.70 | 36.70 | 36.18 | 36.18 | 2,446,841 | -0.06(-0.17%) |
Jun 22, 2020 | 36.33 | 36.45 | 35.80 | 36.25 | 1,712,073 | -0.22(-0.60%) |
Jun 19, 2020 | 37.38 | 37.76 | 36.41 | 36.46 | 5,543,354 | -0.31(-0.84%) |
Jun 18, 2020 | 36.35 | 36.84 | 36.19 | 36.77 | 2,361,446 | +0.10(+0.27%) |
Jun 17, 2020 | 37.16 | 37.16 | 36.38 | 36.67 | 2,590,293 | -0.25(-0.69%) |
Jun 16, 2020 | 36.91 | 37.51 | 36.42 | 36.93 | 3,068,793 | +1.13(+3.16%) |
Jun 15, 2020 | 34.66 | 35.87 | 34.47 | 35.79 | 3,261,036 | +0.06(+0.18%) |
Jun 12, 2020 | 35.88 | 36.22 | 35.03 | 35.73 | 3,646,755 | +0.75(+2.15%) |
Jun 11, 2020 | 36.38 | 36.60 | 34.93 | 34.98 | 3,847,987 | -2.48(-6.63%) |
Jun 10, 2020 | 38.34 | 38.42 | 37.41 | 37.46 | 4,517,404 | -0.94(-2.45%) |
Jun 09, 2020 | 38.17 | 38.69 | 37.95 | 38.40 | 4,336,421 | -0.46(-1.19%) |
Jun 08, 2020 | 38.53 | 38.89 | 37.95 | 38.86 | 4,734,827 | +0.34(+0.87%) |
Jun 05, 2020 | 38.01 | 38.85 | 38.01 | 38.53 | 3,906,315 | +1.25(+3.35%) |
Jun 04, 2020 | 36.46 | 37.30 | 36.27 | 37.28 | 2,718,605 | +0.57(+1.55%) |
Jun 03, 2020 | 36.25 | 36.81 | 36.19 | 36.71 | 2,516,695 | +0.76(+2.12%) |
Jun 02, 2020 | 35.34 | 35.98 | 35.19 | 35.95 | 3,202,926 | +0.71(+2.01%) |