Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.76 | 29.83 | 29.12 | 29.24 | 2,076,395 | -0.52(-1.76%) |
Apr 29, 2021 | 29.97 | 30.04 | 29.14 | 29.76 | 2,564,188 | -0.54(-1.79%) |
Apr 28, 2021 | 29.65 | 30.50 | 29.31 | 30.30 | 1,857,981 | +0.35(+1.17%) |
Apr 27, 2021 | 30.57 | 30.80 | 29.93 | 29.95 | 1,823,942 | -0.72(-2.34%) |
Apr 26, 2021 | 31.15 | 31.18 | 30.49 | 30.67 | 1,804,178 | -0.36(-1.15%) |
Apr 23, 2021 | 31.43 | 31.65 | 30.89 | 31.03 | 1,236,499 | -0.07(-0.24%) |
Apr 22, 2021 | 31.68 | 31.68 | 30.86 | 31.10 | 1,740,284 | -0.82(-2.56%) |
Apr 21, 2021 | 31.03 | 32.07 | 31.03 | 31.92 | 2,252,953 | +0.92(+2.96%) |
Apr 20, 2021 | 30.54 | 31.10 | 30.15 | 31.00 | 2,366,961 | +0.42(+1.38%) |
Apr 19, 2021 | 31.10 | 31.32 | 30.28 | 30.58 | 1,652,112 | -0.47(-1.51%) |
Apr 16, 2021 | 31.73 | 31.76 | 30.87 | 31.05 | 2,364,814 | -0.23(-0.73%) |
Apr 15, 2021 | 30.46 | 32.01 | 30.34 | 31.28 | 3,222,052 | +1.45(+4.87%) |
Apr 14, 2021 | 30.33 | 30.48 | 29.79 | 29.82 | 1,547,859 | -0.61(-1.99%) |
Apr 13, 2021 | 30.41 | 30.93 | 30.25 | 30.43 | 1,466,024 | +0.55(+1.85%) |
Apr 12, 2021 | 30.55 | 30.68 | 29.74 | 29.88 | 1,525,123 | -0.92(-2.98%) |
Apr 09, 2021 | 30.21 | 31.04 | 30.00 | 30.80 | 1,873,414 | -0.06(-0.21%) |
Apr 08, 2021 | 30.22 | 31.07 | 30.11 | 30.86 | 2,297,625 | +1.30(+4.38%) |
Apr 07, 2021 | 29.89 | 30.00 | 29.45 | 29.57 | 1,574,148 | -0.38(-1.26%) |
Apr 06, 2021 | 29.10 | 30.43 | 29.03 | 29.94 | 2,236,209 | +1.16(+4.02%) |
Apr 05, 2021 | 28.90 | 29.20 | 28.49 | 28.79 | 1,698,110 | -0.03(-0.10%) |
Apr 01, 2021 | 28.02 | 28.92 | 27.98 | 28.81 | 1,891,699 | +1.22(+4.43%) |
Mar 31, 2021 | 27.11 | 27.98 | 26.79 | 27.59 | 2,288,963 | +0.63(+2.35%) |
Mar 30, 2021 | 26.92 | 27.27 | 26.38 | 26.96 | 2,886,003 | -0.92(-3.30%) |
Mar 29, 2021 | 28.07 | 28.20 | 26.90 | 27.88 | 2,583,542 | -0.39(-1.37%) |
Mar 26, 2021 | 27.89 | 28.27 | 27.69 | 28.26 | 1,274,374 | +0.25(+0.89%) |
Mar 25, 2021 | 27.62 | 28.30 | 27.54 | 28.01 | 2,075,195 | +0.03(+0.10%) |
Mar 24, 2021 | 28.65 | 28.88 | 27.93 | 27.99 | 2,452,779 | -0.22(-0.78%) |
Mar 23, 2021 | 30.17 | 30.17 | 28.20 | 28.21 | 4,183,543 | -2.16(-7.11%) |
Mar 22, 2021 | 30.32 | 30.95 | 30.27 | 30.37 | 1,285,701 | -0.25(-0.81%) |
Mar 19, 2021 | 30.91 | 31.01 | 30.05 | 30.61 | 3,406,386 | -0.13(-0.42%) |
Mar 18, 2021 | 30.94 | 31.53 | 30.51 | 30.74 | 2,342,519 | -0.95(-2.99%) |
Mar 17, 2021 | 30.27 | 32.09 | 30.06 | 31.69 | 3,155,551 | +1.15(+3.76%) |
Mar 16, 2021 | 30.84 | 30.95 | 30.34 | 30.54 | 1,949,763 | -0.42(-1.37%) |
Mar 15, 2021 | 29.71 | 31.01 | 29.71 | 30.96 | 3,201,003 | +1.50(+5.08%) |
Mar 12, 2021 | 28.09 | 29.48 | 27.87 | 29.47 | 3,125,695 | +0.43(+1.49%) |
Mar 11, 2021 | 28.93 | 29.25 | 28.48 | 29.03 | 2,197,032 | +0.50(+1.74%) |
Mar 10, 2021 | 28.44 | 28.77 | 27.88 | 28.54 | 2,784,698 | +0.22(+0.78%) |
Mar 09, 2021 | 28.46 | 29.14 | 28.11 | 28.32 | 3,822,145 | +1.00(+3.67%) |
Mar 08, 2021 | 28.24 | 28.43 | 27.28 | 27.32 | 2,683,633 | -1.03(-3.63%) |
Mar 05, 2021 | 28.47 | 28.62 | 26.92 | 28.35 | 3,994,433 | -0.06(-0.19%) |
Mar 04, 2021 | 28.97 | 29.46 | 27.68 | 28.40 | 4,215,810 | -0.79(-2.71%) |
Mar 03, 2021 | 29.78 | 29.80 | 28.73 | 29.19 | 2,916,377 | -1.24(-4.08%) |
Mar 02, 2021 | 29.47 | 30.80 | 29.47 | 30.43 | 3,016,747 | +1.01(+3.44%) |
Mar 01, 2021 | 31.18 | 31.37 | 29.27 | 29.42 | 3,469,867 | -0.92(-3.03%) |
Feb 26, 2021 | 31.43 | 31.85 | 29.95 | 30.34 | 4,253,792 | -2.15(-6.62%) |
Feb 25, 2021 | 33.17 | 34.19 | 32.04 | 32.49 | 4,604,538 | -1.24(-3.67%) |
Feb 24, 2021 | 31.40 | 34.17 | 31.17 | 33.73 | 5,697,080 | +1.99(+6.27%) |
Feb 23, 2021 | 31.29 | 31.83 | 30.29 | 31.74 | 3,374,051 | -0.05(-0.14%) |
Feb 22, 2021 | 30.35 | 32.13 | 30.03 | 31.78 | 4,933,065 | +1.99(+6.68%) |
Feb 19, 2021 | 29.95 | 30.17 | 29.61 | 29.79 | 2,570,370 | +0.41(+1.40%) |
Feb 18, 2021 | 29.48 | 29.89 | 28.82 | 29.38 | 2,660,570 | +0.17(+0.57%) |
Feb 17, 2021 | 29.48 | 29.85 | 28.83 | 29.22 | 3,837,052 | -0.81(-2.69%) |
Feb 16, 2021 | 30.17 | 30.88 | 29.84 | 30.02 | 2,838,452 | -0.54(-1.77%) |
Feb 12, 2021 | 29.80 | 30.81 | 29.39 | 30.56 | 2,507,556 | +0.55(+1.83%) |
Feb 11, 2021 | 30.56 | 30.88 | 29.84 | 30.01 | 2,004,139 | -0.48(-1.56%) |
Feb 10, 2021 | 30.68 | 31.02 | 30.32 | 30.49 | 2,565,208 | +0.18(+0.61%) |
Feb 09, 2021 | 30.69 | 30.82 | 30.01 | 30.31 | 2,413,240 | -0.21(-0.69%) |
Feb 08, 2021 | 30.07 | 30.80 | 29.85 | 30.52 | 3,160,251 | +1.12(+3.81%) |
Feb 05, 2021 | 29.18 | 29.67 | 28.64 | 29.40 | 3,329,159 | +0.40(+1.39%) |
Feb 04, 2021 | 28.01 | 29.06 | 27.69 | 29.00 | 4,388,827 | +0.03(+0.09%) |
Feb 03, 2021 | 29.54 | 29.66 | 28.64 | 28.97 | 3,426,560 | +0.08(+0.29%) |
Feb 02, 2021 | 31.02 | 31.45 | 28.80 | 28.89 | 9,654,263 | -4.47(-13.41%) |
Feb 01, 2021 | 34.27 | 36.33 | 32.21 | 33.36 | 19,577,780 | +3.59(+12.08%) |
Jan 29, 2021 | 30.69 | 31.28 | 29.54 | 29.77 | 7,330,409 | +1.08(+3.77%) |
Jan 28, 2021 | 28.39 | 29.43 | 27.35 | 28.68 | 9,207,966 | +2.90(+11.24%) |
Jan 27, 2021 | 26.90 | 26.94 | 25.63 | 25.79 | 3,723,664 | -1.63(-5.95%) |
Jan 26, 2021 | 27.51 | 27.78 | 27.15 | 27.42 | 1,807,204 | +0.14(+0.50%) |
Jan 25, 2021 | 28.05 | 28.13 | 27.06 | 27.28 | 2,481,945 | -0.43(-1.56%) |
Jan 22, 2021 | 27.20 | 28.07 | 27.07 | 27.71 | 2,877,354 | -0.56(-1.98%) |
Jan 21, 2021 | 29.25 | 29.46 | 27.97 | 28.27 | 3,488,918 | -0.91(-3.11%) |
Jan 20, 2021 | 27.40 | 29.33 | 27.31 | 29.18 | 5,690,052 | +2.10(+7.75%) |
Jan 19, 2021 | 27.51 | 27.81 | 26.81 | 27.08 | 5,040,701 | +0.18(+0.68%) |
Jan 15, 2021 | 28.23 | 28.33 | 26.89 | 26.90 | 4,802,242 | -1.69(-5.90%) |
Jan 14, 2021 | 29.44 | 29.81 | 28.33 | 28.58 | 5,252,309 | -0.75(-2.56%) |
Jan 13, 2021 | 30.76 | 30.92 | 29.31 | 29.33 | 4,392,942 | -1.86(-5.97%) |
Jan 12, 2021 | 31.37 | 31.41 | 30.44 | 31.20 | 2,665,638 | -0.23(-0.73%) |
Jan 11, 2021 | 31.65 | 31.98 | 31.32 | 31.43 | 2,647,183 | -1.05(-3.22%) |
Jan 08, 2021 | 34.09 | 34.15 | 31.80 | 32.47 | 5,275,967 | -2.65(-7.55%) |
Jan 07, 2021 | 35.04 | 35.48 | 34.49 | 35.12 | 2,218,548 | +0.26(+0.74%) |
Jan 06, 2021 | 34.68 | 34.99 | 33.88 | 34.86 | 3,732,585 | -0.17(-0.47%) |
Jan 05, 2021 | 34.48 | 35.10 | 33.53 | 35.03 | 3,486,745 | +0.80(+2.33%) |
Jan 04, 2021 | 33.07 | 34.40 | 32.50 | 34.23 | 5,027,790 | +2.59(+8.17%) |
Dec 31, 2020 | 31.65 | 31.65 | 31.65 | 2,708,317 | -0.50(-1.57%) | |
Dec 30, 2020 | 30.52 | 32.17 | 30.52 | 32.15 | 2,708,317 | +1.70(+5.57%) |
Dec 29, 2020 | 30.77 | 31.11 | 30.08 | 30.45 | 1,923,355 | -0.15(-0.48%) |
Dec 28, 2020 | 31.05 | 31.63 | 30.46 | 30.60 | 2,280,509 | +0.36(+1.18%) |
Dec 24, 2020 | 29.96 | 30.39 | 29.70 | 30.24 | 742,430 | +0.18(+0.61%) |
Dec 23, 2020 | 30.09 | 30.44 | 29.87 | 30.06 | 1,697,260 | +0.58(+1.96%) |
Dec 22, 2020 | 30.93 | 31.11 | 29.40 | 29.48 | 2,587,204 | -1.57(-5.06%) |
Dec 21, 2020 | 30.81 | 31.61 | 30.72 | 31.05 | 2,616,102 | +0.35(+1.15%) |
Dec 18, 2020 | 31.19 | 31.27 | 30.38 | 30.70 | 3,948,032 | -0.54(-1.73%) |
Dec 17, 2020 | 30.88 | 31.50 | 30.49 | 31.24 | 4,266,860 | +1.69(+5.71%) |
Dec 16, 2020 | 28.51 | 29.63 | 28.14 | 29.55 | 3,625,881 | +1.61(+5.78%) |
Dec 15, 2020 | 27.29 | 27.94 | 27.18 | 27.94 | 2,506,473 | +1.48(+5.58%) |
Dec 14, 2020 | 27.38 | 27.76 | 26.43 | 26.46 | 1,966,791 | -0.73(-2.70%) |
Dec 11, 2020 | 27.67 | 27.83 | 27.16 | 27.20 | 1,527,827 | -0.42(-1.53%) |
Dec 10, 2020 | 27.74 | 28.25 | 27.34 | 27.62 | 2,105,580 | +0.10(+0.37%) |
Dec 09, 2020 | 28.34 | 28.46 | 27.22 | 27.52 | 3,096,271 | -1.21(-4.21%) |
Dec 08, 2020 | 29.47 | 29.53 | 28.47 | 28.73 | 2,039,649 | -0.55(-1.88%) |
Dec 07, 2020 | 27.89 | 29.68 | 27.87 | 29.28 | 2,626,035 | +1.24(+4.41%) |
Dec 04, 2020 | 28.35 | 28.55 | 27.89 | 28.04 | 1,622,594 | -0.10(-0.36%) |
Dec 03, 2020 | 28.59 | 28.72 | 27.72 | 28.14 | 1,735,900 | -0.26(-0.90%) |
Dec 02, 2020 | 28.50 | 28.58 | 27.99 | 28.40 | 2,124,883 | +0.05(+0.19%) |
Dec 01, 2020 | 28.25 | 28.61 | 27.56 | 28.34 | 3,148,036 | +1.27(+4.67%) |
Nov 30, 2020 | 26.60 | 27.22 | 26.12 | 27.08 | 2,265,534 | +0.38(+1.41%) |
Nov 27, 2020 | 26.28 | 26.84 | 25.98 | 26.70 | 2,140,485 | -0.04(-0.14%) |
Nov 25, 2020 | 26.78 | 27.01 | 26.46 | 26.74 | 2,030,778 | +0.35(+1.32%) |
Nov 24, 2020 | 26.13 | 26.81 | 26.00 | 26.39 | 3,346,510 | -0.30(-1.13%) |
Nov 23, 2020 | 27.82 | 27.90 | 26.32 | 26.69 | 3,901,092 | -1.55(-5.49%) |
Nov 20, 2020 | 28.57 | 28.98 | 28.16 | 28.24 | 1,820,524 | +0.39(+1.42%) |
Nov 19, 2020 | 27.63 | 28.34 | 27.63 | 27.85 | 2,084,218 | -0.49(-1.72%) |
Nov 18, 2020 | 29.08 | 29.21 | 28.28 | 28.33 | 2,106,925 | -0.77(-2.65%) |
Nov 17, 2020 | 29.76 | 29.90 | 29.08 | 29.11 | 1,936,970 | -0.86(-2.88%) |
Nov 16, 2020 | 30.17 | 30.46 | 29.56 | 29.97 | 1,407,975 | -0.31(-1.03%) |
Nov 13, 2020 | 30.61 | 30.81 | 29.99 | 30.28 | 1,482,134 | +0.38(+1.26%) |
Nov 12, 2020 | 29.52 | 30.63 | 29.37 | 29.90 | 1,932,829 | +0.77(+2.64%) |
Nov 11, 2020 | 29.71 | 30.02 | 29.00 | 29.13 | 2,043,451 | -0.75(-2.51%) |
Nov 10, 2020 | 31.16 | 31.31 | 29.86 | 29.88 | 2,717,709 | -1.00(-3.23%) |
Nov 09, 2020 | 32.19 | 32.28 | 30.59 | 30.88 | 3,492,884 | -2.91(-8.61%) |
Nov 06, 2020 | 33.34 | 34.12 | 32.78 | 33.79 | 3,032,160 | +0.75(+2.27%) |
Nov 05, 2020 | 30.60 | 33.20 | 30.42 | 33.04 | 4,369,010 | +3.66(+12.46%) |
Nov 04, 2020 | 31.04 | 31.11 | 29.34 | 29.38 | 2,258,166 | -1.70(-5.48%) |
Nov 03, 2020 | 30.33 | 31.20 | 30.00 | 31.08 | 2,871,572 | +1.07(+3.57%) |
Nov 02, 2020 | 29.36 | 30.04 | 28.93 | 30.01 | 2,125,051 | +0.91(+3.14%) |
Oct 30, 2020 | 28.73 | 29.21 | 27.95 | 29.10 | 2,729,436 | +0.95(+3.38%) |
Oct 29, 2020 | 27.30 | 28.44 | 27.28 | 28.15 | 2,347,602 | +0.39(+1.42%) |
Oct 28, 2020 | 29.45 | 29.53 | 27.56 | 27.75 | 3,030,046 | -2.79(-9.14%) |
Oct 27, 2020 | 30.11 | 30.62 | 29.86 | 30.54 | 1,132,401 | +0.59(+1.99%) |
Oct 26, 2020 | 30.14 | 31.06 | 29.86 | 29.95 | 1,944,298 | -0.48(-1.56%) |
Oct 23, 2020 | 30.59 | 30.72 | 30.02 | 30.42 | 1,282,042 | -0.23(-0.75%) |
Oct 22, 2020 | 30.75 | 31.01 | 30.20 | 30.65 | 2,032,475 | -0.60(-1.93%) |
Oct 21, 2020 | 30.64 | 31.39 | 30.37 | 31.26 | 2,473,775 | +1.06(+3.52%) |
Oct 20, 2020 | 29.65 | 30.42 | 29.41 | 30.20 | 2,165,442 | +0.90(+3.06%) |
Oct 19, 2020 | 30.42 | 30.68 | 29.23 | 29.30 | 2,046,060 | -0.79(-2.62%) |
Oct 16, 2020 | 30.96 | 30.96 | 30.07 | 30.09 | 2,207,810 | -0.59(-1.91%) |
Oct 15, 2020 | 30.61 | 31.01 | 30.40 | 30.67 | 1,638,310 | -0.79(-2.50%) |
Oct 14, 2020 | 31.04 | 31.68 | 30.76 | 31.46 | 2,347,714 | +0.58(+1.87%) |
Oct 13, 2020 | 30.96 | 31.07 | 29.97 | 30.88 | 1,997,024 | -0.49(-1.57%) |
Oct 12, 2020 | 31.24 | 31.73 | 30.65 | 31.38 | 1,873,066 | +0.10(+0.32%) |
Oct 09, 2020 | 30.29 | 31.29 | 30.10 | 31.28 | 2,582,227 | +1.74(+5.89%) |
Oct 08, 2020 | 29.26 | 29.80 | 29.13 | 29.54 | 1,991,664 | +0.59(+2.06%) |
Oct 07, 2020 | 29.65 | 30.04 | 28.86 | 28.94 | 3,627,819 | -0.65(-2.20%) |
Oct 06, 2020 | 30.88 | 31.01 | 29.50 | 29.59 | 2,489,899 | -1.13(-3.66%) |
Oct 05, 2020 | 30.42 | 31.26 | 30.42 | 30.72 | 1,753,194 | +0.44(+1.45%) |
Oct 02, 2020 | 30.68 | 30.91 | 29.86 | 30.28 | 2,169,669 | -0.66(-2.13%) |
Oct 01, 2020 | 30.19 | 31.15 | 29.88 | 30.94 | 3,288,915 | +1.52(+5.16%) |
Sep 30, 2020 | 29.32 | 29.72 | 28.94 | 29.42 | 2,125,569 | -0.19(-0.65%) |
Sep 29, 2020 | 29.74 | 30.02 | 29.32 | 29.61 | 2,583,275 | +0.24(+0.81%) |
Sep 28, 2020 | 29.15 | 29.59 | 28.75 | 29.37 | 2,576,202 | +0.79(+2.75%) |
Sep 25, 2020 | 28.31 | 28.77 | 28.00 | 28.59 | 1,967,270 | -0.11(-0.38%) |
Sep 24, 2020 | 27.37 | 28.96 | 27.11 | 28.70 | 4,141,329 | +0.90(+3.23%) |
Sep 23, 2020 | 29.67 | 29.83 | 27.57 | 27.80 | 5,059,687 | -2.67(-8.77%) |
Sep 22, 2020 | 30.09 | 30.58 | 29.83 | 30.47 | 2,509,553 | +0.50(+1.68%) |
Sep 21, 2020 | 30.76 | 31.01 | 29.33 | 29.97 | 3,967,495 | -1.72(-5.43%) |
Sep 18, 2020 | 32.42 | 32.68 | 31.66 | 31.69 | 3,052,050 | -0.51(-1.59%) |
Sep 17, 2020 | 31.82 | 32.33 | 31.08 | 32.20 | 2,031,577 | -0.71(-2.17%) |
Sep 16, 2020 | 33.25 | 33.41 | 32.61 | 32.91 | 2,009,439 | +0.07(+0.22%) |
Sep 15, 2020 | 33.81 | 33.96 | 32.62 | 32.84 | 2,182,169 | -0.32(-0.97%) |
Sep 14, 2020 | 31.93 | 33.23 | 31.86 | 33.16 | 2,351,870 | +1.62(+5.13%) |
Sep 11, 2020 | 32.32 | 32.85 | 31.38 | 31.54 | 2,022,897 | -0.59(-1.85%) |
Sep 10, 2020 | 33.15 | 33.70 | 31.99 | 32.14 | 2,238,429 | -0.59(-1.82%) |
Sep 09, 2020 | 31.50 | 32.83 | 31.44 | 32.73 | 2,262,307 | +1.73(+5.58%) |
Sep 08, 2020 | 30.53 | 31.93 | 29.76 | 31.00 | 2,913,139 | -0.54(-1.71%) |
Sep 04, 2020 | 31.72 | 32.03 | 30.00 | 31.54 | 2,985,057 | -0.59(-1.85%) |
Sep 03, 2020 | 32.10 | 32.70 | 30.98 | 32.14 | 2,477,595 | -0.39(-1.21%) |
Sep 02, 2020 | 32.16 | 32.56 | 31.09 | 32.53 | 1,885,517 | -0.02(-0.06%) |
Sep 01, 2020 | 33.85 | 33.86 | 32.05 | 32.55 | 2,369,727 | -0.54(-1.63%) |
Aug 31, 2020 | 33.08 | 33.61 | 32.62 | 33.09 | 2,499,153 | +0.40(+1.23%) |
Aug 28, 2020 | 31.93 | 32.96 | 31.59 | 32.68 | 2,789,762 | +1.53(+4.90%) |
Aug 27, 2020 | 32.09 | 32.24 | 30.31 | 31.16 | 2,387,425 | -0.62(-1.96%) |
Aug 26, 2020 | 30.04 | 31.90 | 30.02 | 31.78 | 3,076,072 | +1.32(+4.33%) |
Aug 25, 2020 | 30.03 | 30.47 | 29.32 | 30.46 | 2,374,704 | +0.19(+0.63%) |
Aug 24, 2020 | 30.99 | 31.11 | 30.09 | 30.27 | 1,858,836 | -0.13(-0.42%) |
Aug 21, 2020 | 30.98 | 31.02 | 30.10 | 30.40 | 2,864,623 | -1.02(-3.26%) |
Aug 20, 2020 | 30.71 | 31.50 | 30.57 | 31.42 | 2,801,958 | +0.48(+1.54%) |
Aug 19, 2020 | 31.47 | 31.93 | 30.66 | 30.95 | 2,732,020 | -1.00(-3.12%) |
Aug 18, 2020 | 33.11 | 33.17 | 31.56 | 31.94 | 2,981,392 | -0.24(-0.74%) |
Aug 17, 2020 | 32.12 | 32.22 | 31.32 | 32.18 | 3,191,524 | +1.47(+4.80%) |
Aug 14, 2020 | 31.09 | 31.30 | 30.27 | 30.71 | 2,344,637 | -0.58(-1.84%) |
Aug 13, 2020 | 30.33 | 31.66 | 30.01 | 31.28 | 5,065,014 | +1.83(+6.20%) |
Aug 12, 2020 | 30.51 | 30.69 | 29.40 | 29.46 | 4,099,957 | +0.18(+0.62%) |
Aug 11, 2020 | 31.07 | 31.22 | 29.09 | 29.27 | 8,211,460 | -3.85(-11.61%) |
Aug 10, 2020 | 33.90 | 34.68 | 32.94 | 33.12 | 3,543,503 | -0.41(-1.23%) |
Aug 07, 2020 | 34.20 | 34.40 | 33.02 | 33.53 | 3,846,827 | -1.58(-4.50%) |
Aug 06, 2020 | 36.55 | 36.65 | 33.73 | 35.11 | 6,331,581 | -0.66(-1.84%) |
Aug 05, 2020 | 36.09 | 36.64 | 34.83 | 35.77 | 5,480,422 | +0.31(+0.88%) |
Aug 04, 2020 | 33.89 | 35.59 | 33.47 | 35.46 | 4,597,865 | +1.71(+5.06%) |
Aug 03, 2020 | 34.05 | 34.19 | 32.59 | 33.75 | 2,648,457 | -0.38(-1.12%) |
Jul 31, 2020 | 33.38 | 34.46 | 32.92 | 34.14 | 3,928,474 | +1.68(+5.18%) |
Jul 30, 2020 | 33.56 | 34.14 | 32.07 | 32.45 | 6,506,842 | -1.98(-5.76%) |
Jul 29, 2020 | 34.81 | 34.95 | 33.52 | 34.44 | 4,321,912 | -0.27(-0.79%) |
Jul 28, 2020 | 34.61 | 35.62 | 34.06 | 34.71 | 3,959,145 | -0.71(-2.01%) |
Jul 27, 2020 | 35.25 | 35.94 | 34.62 | 35.42 | 5,803,404 | +1.89(+5.64%) |
Jul 24, 2020 | 33.01 | 33.74 | 32.62 | 33.53 | 4,116,503 | +1.02(+3.15%) |
Jul 23, 2020 | 33.63 | 34.59 | 31.76 | 32.51 | 8,059,257 | -1.52(-4.46%) |
Jul 22, 2020 | 33.63 | 34.48 | 32.86 | 34.03 | 6,590,278 | +1.43(+4.40%) |
Jul 21, 2020 | 34.17 | 34.17 | 32.20 | 32.59 | 6,219,766 | -0.01(-0.03%) |
Jul 20, 2020 | 31.96 | 32.79 | 31.73 | 32.60 | 4,664,157 | +1.18(+3.75%) |
Jul 17, 2020 | 30.25 | 31.65 | 30.25 | 31.42 | 3,524,726 | +1.45(+4.85%) |
Jul 16, 2020 | 30.20 | 30.64 | 29.50 | 29.97 | 2,905,006 | -0.69(-2.26%) |
Jul 15, 2020 | 30.24 | 30.74 | 29.32 | 30.66 | 3,113,787 | +0.53(+1.76%) |
Jul 14, 2020 | 28.54 | 30.17 | 28.23 | 30.13 | 3,424,100 | +1.52(+5.30%) |
Jul 13, 2020 | 31.04 | 31.07 | 28.43 | 28.62 | 4,551,192 | -1.01(-3.39%) |
Jul 10, 2020 | 30.02 | 30.21 | 29.32 | 29.62 | 2,348,394 | -0.05(-0.18%) |
Jul 09, 2020 | 30.22 | 30.41 | 28.58 | 29.68 | 5,308,970 | -0.34(-1.13%) |
Jul 08, 2020 | 28.32 | 30.01 | 28.32 | 30.01 | 5,854,201 | +2.49(+9.06%) |
Jul 07, 2020 | 26.90 | 27.66 | 26.61 | 27.52 | 3,253,565 | +0.59(+2.21%) |
Jul 06, 2020 | 27.28 | 27.92 | 26.40 | 26.93 | 2,664,817 | +0.21(+0.79%) |
Jul 02, 2020 | 26.70 | 27.77 | 26.67 | 26.72 | 2,304,615 | -0.58(-2.11%) |
Jul 01, 2020 | 27.90 | 27.90 | 26.32 | 27.29 | 3,160,860 | -0.48(-1.71%) |
Jun 30, 2020 | 25.73 | 27.85 | 25.61 | 27.77 | 5,170,370 | +2.00(+7.77%) |
Jun 29, 2020 | 26.31 | 26.31 | 25.56 | 25.77 | 2,481,039 | -0.30(-1.16%) |
Jun 26, 2020 | 25.66 | 26.15 | 24.91 | 26.07 | 2,440,986 | +0.25(+0.96%) |
Jun 25, 2020 | 25.63 | 25.83 | 25.05 | 25.82 | 1,920,225 | +0.46(+1.80%) |
Jun 24, 2020 | 25.81 | 26.44 | 24.92 | 25.36 | 3,056,885 | -0.90(-3.44%) |
Jun 23, 2020 | 26.46 | 26.83 | 26.05 | 26.27 | 2,687,036 | +0.26(+0.98%) |
Jun 22, 2020 | 25.51 | 26.92 | 25.35 | 26.01 | 5,547,013 | +1.54(+6.27%) |
Jun 19, 2020 | 24.29 | 25.01 | 23.96 | 24.48 | 3,982,759 | +0.78(+3.28%) |
Jun 18, 2020 | 24.05 | 24.51 | 23.55 | 23.70 | 2,059,486 | -0.57(-2.33%) |
Jun 17, 2020 | 24.37 | 24.70 | 24.03 | 24.27 | 2,219,093 | +0.11(+0.45%) |
Jun 16, 2020 | 25.10 | 25.10 | 24.01 | 24.16 | 3,443,570 | -0.79(-3.19%) |
Jun 15, 2020 | 23.00 | 25.13 | 22.68 | 24.95 | 3,719,533 | +1.07(+4.48%) |
Jun 12, 2020 | 24.02 | 24.64 | 23.55 | 23.88 | 3,156,438 | +0.23(+0.97%) |
Jun 11, 2020 | 26.03 | 26.24 | 23.08 | 23.66 | 5,875,781 | -2.56(-9.76%) |
Jun 10, 2020 | 25.14 | 26.23 | 24.28 | 26.21 | 4,173,283 | +1.56(+6.34%) |
Jun 09, 2020 | 25.14 | 25.23 | 24.45 | 24.65 | 2,802,429 | -0.27(-1.10%) |
Jun 08, 2020 | 24.67 | 24.93 | 23.98 | 24.93 | 3,469,957 | +0.51(+2.10%) |
Jun 05, 2020 | 23.82 | 24.45 | 23.34 | 24.41 | 4,179,982 | -0.72(-2.87%) |
Jun 04, 2020 | 25.81 | 26.11 | 24.80 | 25.14 | 3,741,557 | -0.10(-0.40%) |
Jun 03, 2020 | 24.87 | 25.69 | 24.80 | 25.24 | 3,801,799 | -0.63(-2.44%) |
Jun 02, 2020 | 27.87 | 27.95 | 25.85 | 25.87 | 5,434,941 | -1.95(-7.00%) |
Jun 01, 2020 | 27.08 | 27.83 | 26.70 | 27.81 | 5,800,263 | +1.04(+3.89%) |
May 29, 2020 | 25.46 | 27.32 | 25.43 | 26.77 | 10,970,155 | +2.17(+8.80%) |
May 28, 2020 | 24.72 | 25.45 | 24.27 | 24.61 | 6,208,806 | +0.74(+3.10%) |
May 27, 2020 | 23.03 | 23.89 | 22.50 | 23.87 | 5,656,000 | +0.12(+0.50%) |
May 26, 2020 | 25.42 | 25.42 | 23.72 | 23.75 | 5,749,765 | -1.18(-4.75%) |
May 22, 2020 | 25.01 | 25.64 | 24.78 | 24.93 | 3,399,300 | +0.21(+0.87%) |
May 21, 2020 | 24.83 | 25.01 | 23.82 | 24.72 | 4,314,547 | -0.64(-2.52%) |
May 20, 2020 | 24.86 | 25.58 | 24.67 | 25.35 | 4,812,964 | +0.78(+3.16%) |
May 19, 2020 | 23.12 | 24.77 | 23.01 | 24.58 | 6,111,783 | +1.74(+7.60%) |
May 18, 2020 | 23.19 | 23.52 | 22.52 | 22.84 | 5,066,300 | +0.50(+2.25%) |
May 15, 2020 | 21.25 | 22.39 | 20.94 | 22.34 | 7,257,106 | +2.31(+11.52%) |
May 14, 2020 | 19.54 | 20.27 | 19.48 | 20.03 | 3,674,439 | +0.34(+1.71%) |
May 13, 2020 | 20.16 | 20.47 | 19.19 | 19.70 | 3,256,577 | +0.18(+0.93%) |
May 12, 2020 | 20.04 | 20.47 | 19.46 | 19.51 | 3,337,903 | -0.15(-0.79%) |
May 11, 2020 | 20.40 | 20.45 | 19.27 | 19.67 | 2,901,966 | -0.72(-3.53%) |
May 08, 2020 | 20.34 | 20.84 | 20.06 | 20.39 | 3,413,489 | -0.04(-0.18%) |
May 07, 2020 | 19.15 | 20.71 | 18.87 | 20.42 | 4,457,054 | +0.78(+3.99%) |
May 06, 2020 | 19.99 | 20.25 | 19.55 | 19.64 | 2,832,133 | -0.64(-3.15%) |
May 05, 2020 | 20.36 | 20.55 | 19.69 | 20.28 | 4,185,615 | -0.16(-0.76%) |
May 04, 2020 | 20.17 | 20.77 | 19.98 | 20.43 | 6,395,533 | +0.57(+2.85%) |