Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 56.55 | 57.43 | 56.30 | 56.98 | 2,869,955 | +0.56(+0.99%) |
Mar 30, 2021 | 55.85 | 56.94 | 55.82 | 56.42 | 1,456,500 | +0.21(+0.38%) |
Mar 29, 2021 | 57.26 | 57.26 | 55.71 | 56.21 | 1,954,748 | -0.97(-1.70%) |
Mar 26, 2021 | 57.40 | 57.74 | 56.11 | 57.18 | 1,935,830 | -0.29(-0.50%) |
Mar 25, 2021 | 57.69 | 58.35 | 56.98 | 57.47 | 1,727,616 | -0.55(-0.95%) |
Mar 24, 2021 | 57.79 | 58.38 | 57.27 | 58.02 | 2,301,949 | +0.11(+0.18%) |
Mar 23, 2021 | 58.47 | 58.56 | 57.76 | 57.91 | 1,356,669 | -0.94(-1.60%) |
Mar 22, 2021 | 58.62 | 59.50 | 58.34 | 58.86 | 1,437,329 | +0.59(+1.01%) |
Mar 19, 2021 | 58.32 | 58.79 | 57.93 | 58.27 | 2,714,672 | +0.00(+0.00%) |
Mar 18, 2021 | 58.77 | 59.02 | 57.79 | 58.27 | 1,279,757 | -0.67(-1.14%) |
Mar 17, 2021 | 59.65 | 59.65 | 58.70 | 58.94 | 2,475,322 | -0.87(-1.45%) |
Mar 16, 2021 | 60.27 | 60.96 | 59.65 | 59.81 | 1,824,909 | -0.51(-0.85%) |
Mar 15, 2021 | 58.89 | 60.54 | 57.93 | 60.32 | 2,344,387 | +1.44(+2.45%) |
Mar 12, 2021 | 59.06 | 59.12 | 58.32 | 58.88 | 1,109,810 | -0.45(-0.76%) |
Mar 11, 2021 | 58.77 | 59.56 | 58.69 | 59.33 | 1,581,554 | +0.97(+1.67%) |
Mar 10, 2021 | 59.17 | 59.38 | 57.94 | 58.36 | 2,087,099 | -0.82(-1.38%) |
Mar 09, 2021 | 58.83 | 59.75 | 58.80 | 59.17 | 2,175,217 | +0.50(+0.85%) |
Mar 08, 2021 | 58.14 | 59.18 | 57.96 | 58.67 | 2,679,423 | +0.53(+0.91%) |
Mar 05, 2021 | 57.63 | 58.88 | 56.93 | 58.14 | 2,448,234 | +1.19(+2.10%) |
Mar 04, 2021 | 57.55 | 58.80 | 56.71 | 56.95 | 3,156,713 | -0.41(-0.72%) |
Mar 03, 2021 | 57.35 | 58.48 | 57.32 | 57.36 | 1,626,492 | +0.29(+0.51%) |
Mar 02, 2021 | 57.23 | 57.62 | 56.92 | 57.08 | 3,582,837 | -0.39(-0.69%) |
Mar 01, 2021 | 58.17 | 58.62 | 57.04 | 57.47 | 1,921,373 | +0.00(+0.00%) |
Feb 26, 2021 | 57.40 | 58.43 | 57.04 | 57.47 | 3,838,832 | -0.31(-0.53%) |
Feb 25, 2021 | 58.08 | 58.52 | 57.05 | 57.78 | 4,002,708 | -0.16(-0.28%) |
Feb 24, 2021 | 57.62 | 58.32 | 56.95 | 57.94 | 2,010,758 | +0.20(+0.35%) |
Feb 23, 2021 | 58.90 | 58.90 | 57.13 | 57.74 | 4,202,542 | -1.33(-2.24%) |
Feb 22, 2021 | 60.11 | 60.24 | 58.31 | 59.06 | 3,154,332 | -1.02(-1.69%) |
Feb 19, 2021 | 61.22 | 61.65 | 60.01 | 60.08 | 2,419,418 | -0.71(-1.17%) |
Feb 18, 2021 | 60.65 | 61.38 | 60.00 | 60.79 | 2,342,920 | -0.85(-1.37%) |
Feb 17, 2021 | 61.53 | 62.08 | 60.99 | 61.64 | 2,934,177 | -0.16(-0.26%) |
Feb 16, 2021 | 59.95 | 62.07 | 59.95 | 61.80 | 3,051,907 | +1.69(+2.81%) |
Feb 12, 2021 | 59.20 | 60.30 | 59.07 | 60.11 | 860,269 | +0.81(+1.36%) |
Feb 11, 2021 | 58.42 | 59.51 | 58.20 | 59.30 | 1,481,660 | +1.20(+2.07%) |
Feb 10, 2021 | 59.11 | 60.02 | 57.90 | 58.10 | 2,956,606 | -0.54(-0.92%) |
Feb 09, 2021 | 57.55 | 60.00 | 57.24 | 58.64 | 3,121,714 | +1.34(+2.35%) |
Feb 08, 2021 | 55.43 | 57.35 | 54.89 | 57.30 | 3,030,587 | +2.18(+3.96%) |
Feb 05, 2021 | 54.34 | 55.62 | 54.23 | 55.12 | 2,641,305 | +1.35(+2.52%) |
Feb 04, 2021 | 53.78 | 54.43 | 52.85 | 53.76 | 3,321,820 | -1.25(-2.27%) |
Feb 03, 2021 | 56.19 | 57.61 | 54.86 | 55.01 | 2,567,157 | -1.17(-2.09%) |
Feb 02, 2021 | 56.30 | 57.29 | 55.88 | 56.18 | 1,657,534 | +0.69(+1.25%) |
Feb 01, 2021 | 55.03 | 55.74 | 54.82 | 55.49 | 1,476,737 | +1.03(+1.89%) |
Jan 29, 2021 | 54.70 | 55.17 | 54.27 | 54.46 | 1,586,324 | -0.30(-0.54%) |
Jan 28, 2021 | 55.70 | 55.70 | 54.13 | 54.76 | 1,452,765 | -1.01(-1.81%) |
Jan 27, 2021 | 56.79 | 57.11 | 55.37 | 55.77 | 1,540,847 | -1.22(-2.14%) |
Jan 26, 2021 | 56.04 | 57.08 | 55.38 | 56.99 | 1,123,132 | +0.93(+1.66%) |
Jan 25, 2021 | 56.75 | 57.48 | 56.06 | 56.06 | 1,499,591 | -0.34(-0.60%) |
Jan 22, 2021 | 56.77 | 56.77 | 55.81 | 56.39 | 1,984,285 | -0.57(-0.99%) |
Jan 21, 2021 | 56.60 | 57.31 | 56.01 | 56.96 | 1,243,703 | +0.26(+0.46%) |
Jan 20, 2021 | 57.20 | 57.49 | 56.40 | 56.70 | 2,180,648 | -0.24(-0.42%) |
Jan 19, 2021 | 55.70 | 57.60 | 55.60 | 56.94 | 2,507,316 | +2.05(+3.73%) |
Jan 15, 2021 | 55.10 | 55.26 | 54.51 | 54.90 | 1,336,531 | -0.32(-0.57%) |
Jan 14, 2021 | 56.41 | 56.49 | 55.16 | 55.21 | 1,308,843 | -0.88(-1.57%) |
Jan 13, 2021 | 55.50 | 56.20 | 55.14 | 56.10 | 1,826,838 | +0.21(+0.38%) |
Jan 12, 2021 | 57.57 | 57.63 | 55.36 | 55.89 | 1,850,167 | -1.53(-2.66%) |
Jan 11, 2021 | 57.46 | 58.76 | 57.11 | 57.41 | 1,995,342 | -0.09(-0.15%) |
Jan 08, 2021 | 56.13 | 57.53 | 56.13 | 57.50 | 1,725,433 | +1.74(+3.12%) |
Jan 07, 2021 | 55.48 | 56.00 | 54.61 | 55.76 | 2,084,191 | +0.04(+0.07%) |
Jan 06, 2021 | 56.08 | 56.78 | 55.43 | 55.72 | 1,475,519 | -0.18(-0.33%) |
Jan 05, 2021 | 55.17 | 56.05 | 55.16 | 55.90 | 1,337,105 | +1.11(+2.03%) |
Jan 04, 2021 | 55.23 | 56.18 | 54.35 | 54.79 | 2,327,204 | -0.04(-0.07%) |
Dec 31, 2020 | 54.83 | 54.83 | 54.83 | 898,735 | -0.03(-0.05%) | |
Dec 30, 2020 | 55.23 | 55.68 | 54.81 | 54.86 | 898,735 | +0.27(+0.49%) |
Dec 29, 2020 | 55.15 | 55.41 | 54.42 | 54.59 | 951,387 | -0.27(-0.49%) |
Dec 28, 2020 | 55.31 | 55.37 | 54.44 | 54.86 | 868,434 | -0.57(-1.02%) |
Dec 24, 2020 | 55.39 | 55.50 | 54.99 | 55.42 | 274,574 | +0.15(+0.28%) |
Dec 23, 2020 | 55.28 | 55.70 | 55.00 | 55.27 | 855,741 | +0.33(+0.59%) |
Dec 22, 2020 | 55.12 | 55.20 | 54.14 | 54.94 | 1,585,506 | -0.38(-0.69%) |
Dec 21, 2020 | 55.10 | 55.63 | 54.92 | 55.33 | 1,221,084 | -0.61(-1.08%) |
Dec 18, 2020 | 56.09 | 56.44 | 55.40 | 55.93 | 2,165,044 | -0.05(-0.09%) |
Dec 17, 2020 | 56.08 | 56.44 | 55.38 | 55.98 | 2,699,942 | +0.45(+0.81%) |
Dec 16, 2020 | 55.40 | 56.06 | 55.10 | 55.53 | 1,855,673 | +0.34(+0.61%) |
Dec 15, 2020 | 55.08 | 55.38 | 54.12 | 55.19 | 1,485,158 | +0.69(+1.27%) |
Dec 14, 2020 | 54.75 | 55.02 | 54.33 | 54.50 | 1,709,454 | -0.04(-0.07%) |
Dec 11, 2020 | 54.23 | 55.06 | 54.09 | 54.54 | 1,360,167 | -0.55(-0.99%) |
Dec 10, 2020 | 54.69 | 55.68 | 54.58 | 55.09 | 1,795,786 | +0.58(+1.06%) |
Dec 09, 2020 | 54.87 | 54.95 | 54.17 | 54.51 | 1,598,854 | -0.43(-0.79%) |
Dec 08, 2020 | 54.64 | 54.97 | 54.36 | 54.94 | 1,437,259 | +0.10(+0.18%) |
Dec 07, 2020 | 54.96 | 55.65 | 54.52 | 54.85 | 2,840,136 | +0.34(+0.62%) |
Dec 04, 2020 | 55.13 | 55.44 | 54.06 | 54.51 | 2,869,753 | -0.05(-0.09%) |
Dec 03, 2020 | 54.99 | 55.51 | 54.36 | 54.56 | 2,384,917 | +0.18(+0.34%) |
Dec 02, 2020 | 55.56 | 55.70 | 54.03 | 54.38 | 2,704,858 | -1.49(-2.66%) |
Dec 01, 2020 | 55.38 | 56.38 | 55.01 | 55.87 | 2,314,696 | +1.72(+3.17%) |
Nov 30, 2020 | 55.52 | 55.53 | 54.09 | 54.15 | 6,835,439 | -1.94(-3.46%) |
Nov 27, 2020 | 56.42 | 56.82 | 55.90 | 56.09 | 1,162,020 | -0.30(-0.53%) |
Nov 25, 2020 | 57.51 | 57.60 | 56.35 | 56.38 | 1,868,707 | -1.59(-2.75%) |
Nov 24, 2020 | 57.68 | 58.39 | 57.58 | 57.98 | 2,118,712 | +0.62(+1.09%) |
Nov 23, 2020 | 58.04 | 58.04 | 57.00 | 57.35 | 1,733,833 | -0.26(-0.45%) |
Nov 20, 2020 | 57.53 | 58.44 | 57.26 | 57.61 | 1,811,428 | -0.13(-0.23%) |
Nov 19, 2020 | 57.68 | 58.39 | 57.59 | 57.75 | 2,813,372 | +0.42(+0.74%) |
Nov 18, 2020 | 56.06 | 57.58 | 55.93 | 57.33 | 5,225,217 | +1.93(+3.48%) |
Nov 17, 2020 | 55.81 | 56.20 | 55.27 | 55.40 | 1,784,701 | -0.24(-0.43%) |
Nov 16, 2020 | 55.82 | 56.06 | 55.44 | 55.64 | 1,751,294 | +0.28(+0.50%) |
Nov 13, 2020 | 55.75 | 55.81 | 54.80 | 55.36 | 1,287,050 | +0.06(+0.10%) |
Nov 12, 2020 | 56.04 | 56.60 | 55.29 | 55.30 | 2,024,989 | -1.09(-1.94%) |
Nov 11, 2020 | 55.23 | 56.60 | 55.10 | 56.40 | 2,159,100 | +1.45(+2.63%) |
Nov 10, 2020 | 54.88 | 55.28 | 54.21 | 54.95 | 3,402,610 | -0.04(-0.07%) |
Nov 09, 2020 | 55.98 | 56.53 | 54.98 | 54.99 | 3,629,595 | +0.16(+0.30%) |
Nov 06, 2020 | 53.82 | 55.21 | 53.78 | 54.82 | 2,347,699 | +1.13(+2.11%) |
Nov 05, 2020 | 53.36 | 53.83 | 52.75 | 53.69 | 2,995,086 | +0.75(+1.41%) |
Nov 04, 2020 | 51.35 | 53.72 | 50.71 | 52.95 | 3,653,774 | +2.00(+3.93%) |
Nov 03, 2020 | 50.44 | 51.18 | 50.32 | 50.94 | 3,958,891 | +0.48(+0.95%) |
Nov 02, 2020 | 51.36 | 51.66 | 50.01 | 50.46 | 3,897,870 | -0.56(-1.09%) |
Oct 30, 2020 | 51.65 | 51.81 | 50.75 | 51.02 | 3,634,019 | -0.95(-1.83%) |
Oct 29, 2020 | 52.23 | 52.98 | 50.96 | 51.97 | 4,109,232 | +1.92(+3.83%) |
Oct 28, 2020 | 51.01 | 51.33 | 50.05 | 50.05 | 2,546,792 | -1.69(-3.26%) |
Oct 27, 2020 | 52.51 | 52.56 | 51.73 | 51.74 | 2,557,184 | -0.62(-1.19%) |
Oct 26, 2020 | 52.46 | 52.93 | 51.81 | 52.36 | 1,579,011 | -0.61(-1.16%) |
Oct 23, 2020 | 52.47 | 53.19 | 51.68 | 52.97 | 1,701,043 | +0.55(+1.04%) |
Oct 22, 2020 | 51.86 | 52.66 | 51.38 | 52.43 | 2,612,192 | +0.84(+1.63%) |
Oct 21, 2020 | 51.69 | 52.20 | 51.26 | 51.58 | 2,089,904 | +0.09(+0.17%) |
Oct 20, 2020 | 50.91 | 51.84 | 50.91 | 51.50 | 2,567,122 | +0.89(+1.76%) |
Oct 19, 2020 | 51.37 | 51.81 | 50.57 | 50.61 | 2,225,857 | -0.65(-1.27%) |
Oct 16, 2020 | 51.43 | 51.92 | 51.22 | 51.26 | 2,579,213 | +0.13(+0.26%) |
Oct 15, 2020 | 50.61 | 51.57 | 49.94 | 51.12 | 2,459,551 | -0.07(-0.13%) |
Oct 14, 2020 | 51.70 | 51.92 | 51.04 | 51.19 | 2,253,718 | -0.73(-1.40%) |
Oct 13, 2020 | 51.82 | 52.19 | 51.40 | 51.92 | 1,523,998 | +0.26(+0.50%) |
Oct 12, 2020 | 52.03 | 52.03 | 51.28 | 51.66 | 1,431,947 | -0.09(-0.17%) |
Oct 09, 2020 | 51.72 | 52.43 | 51.28 | 51.75 | 1,230,815 | +0.26(+0.50%) |
Oct 08, 2020 | 51.16 | 51.66 | 50.81 | 51.49 | 1,278,047 | +0.34(+0.66%) |
Oct 07, 2020 | 51.57 | 51.68 | 50.46 | 51.15 | 1,532,318 | +0.06(+0.11%) |
Oct 06, 2020 | 51.25 | 51.98 | 50.93 | 51.10 | 2,567,787 | -0.23(-0.45%) |
Oct 05, 2020 | 50.96 | 51.49 | 50.60 | 51.33 | 1,557,490 | +0.55(+1.08%) |
Oct 02, 2020 | 50.05 | 51.21 | 50.03 | 50.78 | 754,535 | -0.02(-0.04%) |
Oct 01, 2020 | 51.28 | 51.37 | 50.71 | 50.80 | 1,107,020 | +0.05(+0.09%) |
Sep 30, 2020 | 49.78 | 50.92 | 49.69 | 50.75 | 2,314,625 | +1.33(+2.70%) |
Sep 29, 2020 | 49.89 | 49.89 | 49.33 | 49.42 | 2,477,797 | -0.42(-0.85%) |
Sep 28, 2020 | 49.72 | 49.89 | 49.38 | 49.84 | 1,446,031 | +0.55(+1.11%) |
Sep 25, 2020 | 48.97 | 49.32 | 48.12 | 49.29 | 1,531,398 | +0.04(+0.08%) |
Sep 24, 2020 | 47.97 | 49.69 | 47.79 | 49.26 | 2,702,413 | +0.99(+2.05%) |
Sep 23, 2020 | 48.76 | 48.84 | 48.07 | 48.27 | 2,418,119 | -0.81(-1.64%) |
Sep 22, 2020 | 48.58 | 49.21 | 48.06 | 49.07 | 1,735,536 | +0.46(+0.95%) |
Sep 21, 2020 | 48.20 | 48.89 | 47.74 | 48.61 | 1,766,142 | -0.56(-1.13%) |
Sep 18, 2020 | 49.97 | 50.11 | 48.63 | 49.17 | 2,649,743 | -0.68(-1.37%) |
Sep 17, 2020 | 49.38 | 49.87 | 49.30 | 49.85 | 2,289,937 | +0.04(+0.08%) |
Sep 16, 2020 | 49.99 | 50.75 | 49.73 | 49.81 | 1,840,344 | -0.03(-0.06%) |
Sep 15, 2020 | 50.17 | 50.37 | 49.45 | 49.84 | 2,506,005 | -0.16(-0.33%) |
Sep 14, 2020 | 50.08 | 50.56 | 49.78 | 50.00 | 2,762,616 | +0.78(+1.58%) |
Sep 11, 2020 | 48.88 | 49.83 | 48.88 | 49.23 | 8,923,489 | +0.67(+1.38%) |
Sep 10, 2020 | 49.12 | 49.26 | 48.16 | 48.56 | 11,014,140 | -2.43(-4.77%) |
Sep 09, 2020 | 49.92 | 51.35 | 49.92 | 50.99 | 4,077,839 | +0.84(+1.68%) |
Sep 08, 2020 | 50.74 | 50.94 | 50.03 | 50.15 | 2,769,534 | -1.44(-2.79%) |
Sep 04, 2020 | 52.04 | 52.07 | 49.94 | 51.58 | 5,541,016 | -2.01(-3.76%) |
Sep 03, 2020 | 55.11 | 55.36 | 53.29 | 53.60 | 2,600,886 | -1.93(-3.47%) |
Sep 02, 2020 | 56.07 | 56.24 | 55.15 | 55.52 | 2,388,186 | -0.34(-0.62%) |
Sep 01, 2020 | 56.18 | 56.18 | 55.19 | 55.87 | 2,535,364 | +0.56(+1.01%) |
Aug 31, 2020 | 55.64 | 56.89 | 55.21 | 55.31 | 3,777,416 | +1.16(+2.14%) |
Aug 28, 2020 | 53.84 | 54.58 | 53.25 | 54.15 | 2,400,804 | +1.25(+2.36%) |
Aug 27, 2020 | 53.31 | 53.43 | 52.67 | 52.91 | 806,568 | -0.19(-0.36%) |
Aug 26, 2020 | 52.88 | 53.47 | 52.19 | 53.10 | 903,002 | +0.32(+0.60%) |
Aug 25, 2020 | 52.72 | 52.95 | 52.53 | 52.78 | 912,162 | +0.46(+0.88%) |
Aug 24, 2020 | 52.76 | 53.11 | 52.04 | 52.32 | 882,947 | -0.05(-0.09%) |
Aug 21, 2020 | 51.92 | 52.56 | 51.77 | 52.37 | 1,333,374 | +0.66(+1.28%) |
Aug 20, 2020 | 52.27 | 52.27 | 51.51 | 51.71 | 2,021,993 | -0.62(-1.19%) |
Aug 19, 2020 | 53.36 | 53.38 | 52.24 | 52.33 | 1,295,204 | -1.10(-2.06%) |
Aug 18, 2020 | 53.48 | 53.62 | 52.52 | 53.43 | 1,079,476 | +0.12(+0.23%) |
Aug 17, 2020 | 52.49 | 53.76 | 52.36 | 53.31 | 1,398,797 | +1.06(+2.04%) |
Aug 14, 2020 | 52.15 | 52.43 | 51.87 | 52.25 | 1,502,811 | +0.06(+0.11%) |
Aug 13, 2020 | 52.64 | 52.85 | 51.96 | 52.19 | 1,532,912 | -0.45(-0.86%) |
Aug 12, 2020 | 51.76 | 52.68 | 51.59 | 52.64 | 1,325,301 | +1.08(+2.10%) |
Aug 11, 2020 | 50.99 | 51.92 | 50.99 | 51.56 | 1,649,950 | +0.84(+1.66%) |
Aug 10, 2020 | 51.17 | 51.54 | 50.56 | 50.71 | 1,132,846 | -0.42(-0.82%) |
Aug 07, 2020 | 51.78 | 52.04 | 50.83 | 51.13 | 1,615,490 | -0.87(-1.68%) |
Aug 06, 2020 | 51.50 | 52.03 | 50.98 | 52.01 | 1,444,497 | +1.03(+2.01%) |
Aug 05, 2020 | 50.80 | 51.44 | 50.49 | 50.98 | 1,157,041 | +0.53(+1.04%) |
Aug 04, 2020 | 50.25 | 50.77 | 49.73 | 50.45 | 1,245,789 | +0.40(+0.80%) |
Aug 03, 2020 | 49.46 | 50.27 | 49.32 | 50.05 | 1,418,512 | +0.94(+1.91%) |
Jul 31, 2020 | 48.40 | 49.84 | 47.98 | 49.11 | 2,777,029 | +0.47(+0.97%) |
Jul 30, 2020 | 48.30 | 50.77 | 47.81 | 48.64 | 3,766,022 | -2.88(-5.58%) |
Jul 29, 2020 | 50.04 | 51.62 | 50.04 | 51.52 | 2,396,849 | +1.10(+2.19%) |
Jul 28, 2020 | 51.03 | 51.03 | 50.01 | 50.42 | 1,711,918 | -0.61(-1.20%) |
Jul 27, 2020 | 50.64 | 51.21 | 50.32 | 51.03 | 1,014,665 | +0.58(+1.14%) |
Jul 24, 2020 | 49.36 | 50.55 | 49.09 | 50.45 | 1,223,199 | +0.12(+0.25%) |
Jul 23, 2020 | 51.11 | 51.51 | 49.89 | 50.33 | 1,002,925 | -0.79(-1.54%) |
Jul 22, 2020 | 51.44 | 51.68 | 50.94 | 51.12 | 987,306 | -0.24(-0.47%) |
Jul 21, 2020 | 51.36 | 52.41 | 51.20 | 51.35 | 1,390,302 | +0.40(+0.79%) |
Jul 20, 2020 | 50.62 | 51.47 | 50.43 | 50.95 | 1,588,216 | +0.58(+1.16%) |
Jul 17, 2020 | 49.90 | 50.71 | 49.69 | 50.37 | 2,141,537 | +0.75(+1.51%) |
Jul 16, 2020 | 49.08 | 49.83 | 48.99 | 49.62 | 1,214,244 | -0.68(-1.35%) |
Jul 15, 2020 | 48.98 | 50.34 | 48.63 | 50.30 | 1,627,036 | +1.84(+3.80%) |
Jul 14, 2020 | 48.15 | 48.52 | 47.45 | 48.46 | 1,721,373 | -0.14(-0.30%) |
Jul 13, 2020 | 49.43 | 50.55 | 48.58 | 48.60 | 2,141,923 | -0.65(-1.32%) |
Jul 10, 2020 | 49.08 | 49.27 | 48.46 | 49.26 | 826,838 | -0.09(-0.17%) |
Jul 09, 2020 | 49.23 | 49.80 | 48.52 | 49.34 | 1,821,603 | +0.35(+0.72%) |
Jul 08, 2020 | 48.88 | 49.40 | 48.26 | 48.99 | 1,946,118 | +0.51(+1.05%) |
Jul 07, 2020 | 48.03 | 49.29 | 47.63 | 48.48 | 2,065,330 | +0.13(+0.28%) |
Jul 06, 2020 | 48.57 | 49.12 | 47.68 | 48.35 | 2,814,133 | +0.96(+2.02%) |
Jul 02, 2020 | 46.56 | 47.78 | 46.28 | 47.39 | 2,638,788 | +1.70(+3.71%) |
Jul 01, 2020 | 46.07 | 46.60 | 45.68 | 45.69 | 1,540,453 | -0.38(-0.83%) |
Jun 30, 2020 | 46.97 | 46.97 | 45.56 | 46.07 | 2,819,720 | -0.86(-1.84%) |
Jun 29, 2020 | 47.37 | 47.47 | 46.35 | 46.94 | 1,507,964 | -0.66(-1.39%) |
Jun 26, 2020 | 47.71 | 48.52 | 46.94 | 47.60 | 6,906,004 | -0.15(-0.32%) |
Jun 25, 2020 | 47.53 | 47.96 | 46.92 | 47.75 | 1,945,687 | +0.11(+0.24%) |
Jun 24, 2020 | 48.21 | 48.53 | 46.64 | 47.64 | 1,831,563 | -1.06(-2.18%) |
Jun 23, 2020 | 49.11 | 49.23 | 48.34 | 48.70 | 1,654,204 | -0.14(-0.29%) |
Jun 22, 2020 | 48.94 | 49.51 | 48.50 | 48.84 | 1,730,257 | -0.34(-0.68%) |
Jun 19, 2020 | 49.86 | 50.43 | 49.08 | 49.18 | 2,871,033 | +0.88(+1.83%) |
Jun 18, 2020 | 47.74 | 48.61 | 47.65 | 48.30 | 2,225,094 | -0.28(-0.57%) |
Jun 17, 2020 | 47.10 | 49.39 | 46.03 | 48.58 | 5,515,121 | +3.27(+7.21%) |
Jun 16, 2020 | 46.59 | 46.59 | 44.68 | 45.31 | 3,445,448 | -0.25(-0.55%) |
Jun 15, 2020 | 45.89 | 45.91 | 44.73 | 45.56 | 3,716,568 | -1.65(-3.49%) |
Jun 12, 2020 | 47.94 | 48.54 | 46.80 | 47.20 | 2,453,284 | +0.50(+1.07%) |
Jun 11, 2020 | 47.12 | 47.82 | 46.43 | 46.71 | 2,007,977 | -1.42(-2.95%) |
Jun 10, 2020 | 48.63 | 48.87 | 47.60 | 48.12 | 1,523,390 | -0.70(-1.43%) |
Jun 09, 2020 | 48.98 | 49.23 | 48.21 | 48.82 | 2,012,838 | -0.53(-1.07%) |
Jun 08, 2020 | 47.92 | 49.38 | 47.81 | 49.35 | 2,168,765 | +1.70(+3.56%) |
Jun 05, 2020 | 47.92 | 48.40 | 47.36 | 47.66 | 1,929,115 | +0.11(+0.22%) |
Jun 04, 2020 | 46.59 | 47.72 | 46.30 | 47.55 | 2,690,994 | +0.58(+1.24%) |
Jun 03, 2020 | 46.41 | 47.36 | 46.16 | 46.97 | 2,602,940 | +1.41(+3.09%) |
Jun 02, 2020 | 45.24 | 45.57 | 44.73 | 45.56 | 2,956,107 | +0.54(+1.19%) |
Jun 01, 2020 | 44.71 | 45.29 | 44.28 | 45.02 | 1,879,582 | +0.60(+1.36%) |
May 29, 2020 | 42.51 | 44.43 | 42.28 | 44.42 | 4,550,793 | +1.88(+4.42%) |
May 28, 2020 | 43.70 | 44.18 | 42.54 | 42.54 | 2,463,474 | -0.68(-1.57%) |
May 27, 2020 | 43.93 | 44.27 | 42.74 | 43.22 | 3,205,575 | +0.00(+0.00%) |
May 26, 2020 | 43.51 | 44.18 | 43.13 | 43.22 | 5,240,483 | +1.40(+3.35%) |
May 22, 2020 | 44.67 | 44.67 | 41.69 | 41.82 | 4,866,713 | -3.73(-8.19%) |
May 21, 2020 | 47.24 | 47.24 | 45.05 | 45.55 | 3,105,754 | -1.88(-3.96%) |
May 20, 2020 | 47.33 | 47.82 | 47.14 | 47.43 | 2,452,030 | +0.70(+1.50%) |
May 19, 2020 | 44.94 | 46.93 | 44.87 | 46.73 | 2,663,577 | +2.10(+4.70%) |
May 18, 2020 | 46.22 | 46.35 | 44.38 | 44.63 | 3,105,929 | -0.57(-1.25%) |
May 15, 2020 | 46.60 | 47.17 | 44.77 | 45.19 | 3,330,723 | -1.59(-3.40%) |
May 14, 2020 | 46.03 | 47.12 | 45.61 | 46.78 | 3,030,027 | +0.04(+0.08%) |
May 13, 2020 | 46.94 | 47.43 | 46.13 | 46.74 | 2,303,257 | -0.19(-0.41%) |
May 12, 2020 | 47.20 | 47.71 | 46.94 | 46.94 | 2,530,041 | +0.05(+0.10%) |
May 11, 2020 | 46.51 | 47.57 | 46.02 | 46.89 | 2,025,079 | +0.35(+0.76%) |
May 08, 2020 | 45.58 | 46.58 | 45.50 | 46.53 | 2,048,472 | +1.37(+3.03%) |
May 07, 2020 | 45.52 | 45.96 | 44.93 | 45.16 | 2,189,861 | -0.10(-0.21%) |
May 06, 2020 | 44.57 | 45.46 | 44.57 | 45.26 | 2,262,530 | +1.17(+2.65%) |
May 05, 2020 | 44.38 | 45.02 | 43.97 | 44.09 | 1,172,867 | +0.35(+0.81%) |
May 04, 2020 | 44.16 | 44.28 | 43.27 | 43.73 | 2,957,512 | -0.75(-1.68%) |
May 01, 2020 | 45.18 | 45.18 | 44.17 | 44.48 | 2,800,191 | -1.96(-4.23%) |
Apr 30, 2020 | 47.19 | 47.96 | 46.29 | 46.45 | 3,564,615 | -1.39(-2.91%) |
Apr 29, 2020 | 45.49 | 47.89 | 44.76 | 47.84 | 5,261,139 | +3.84(+8.74%) |
Apr 28, 2020 | 44.77 | 45.41 | 43.64 | 43.99 | 2,250,577 | -0.03(-0.07%) |
Apr 27, 2020 | 43.41 | 44.81 | 43.07 | 44.02 | 3,334,872 | +1.90(+4.50%) |
Apr 24, 2020 | 43.61 | 44.10 | 41.94 | 42.12 | 3,035,253 | -1.66(-3.79%) |
Apr 23, 2020 | 43.70 | 44.15 | 43.18 | 43.78 | 2,717,872 | +0.02(+0.04%) |
Apr 22, 2020 | 43.12 | 44.06 | 43.01 | 43.76 | 2,849,905 | +1.17(+2.75%) |
Apr 21, 2020 | 42.90 | 43.27 | 42.16 | 42.59 | 3,232,983 | -0.74(-1.70%) |
Apr 20, 2020 | 43.34 | 43.77 | 42.95 | 43.33 | 5,094,254 | -0.15(-0.35%) |
Apr 17, 2020 | 42.41 | 43.68 | 42.18 | 43.49 | 2,885,326 | +1.73(+4.13%) |
Apr 16, 2020 | 42.99 | 43.13 | 41.71 | 41.76 | 3,194,711 | -1.05(-2.46%) |
Apr 15, 2020 | 43.82 | 43.82 | 42.71 | 42.81 | 1,635,362 | -1.27(-2.87%) |
Apr 14, 2020 | 44.41 | 45.05 | 43.88 | 44.08 | 1,750,191 | +0.23(+0.52%) |
Apr 13, 2020 | 43.42 | 43.92 | 42.62 | 43.85 | 1,000,372 | +0.26(+0.59%) |
Apr 09, 2020 | 42.91 | 44.37 | 42.45 | 43.59 | 1,999,853 | +0.60(+1.40%) |
Apr 08, 2020 | 41.36 | 43.10 | 41.36 | 42.99 | 2,334,905 | +1.44(+3.46%) |
Apr 07, 2020 | 42.53 | 43.34 | 41.51 | 41.55 | 3,439,700 | -0.31(-0.73%) |
Apr 06, 2020 | 40.26 | 42.02 | 40.08 | 41.86 | 2,364,397 | +2.28(+5.76%) |
Apr 03, 2020 | 40.26 | 40.43 | 38.82 | 39.58 | 2,953,038 | -0.68(-1.69%) |
Apr 02, 2020 | 39.24 | 40.66 | 38.39 | 40.26 | 3,500,547 | +0.97(+2.46%) |