Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 56.82 | 57.12 | 56.00 | 56.31 | 1,816,193 | -0.10(-0.18%) |
Mar 30, 2021 | 56.40 | 56.81 | 56.20 | 56.41 | 2,043,553 | -0.11(-0.20%) |
Mar 29, 2021 | 56.53 | 57.17 | 56.09 | 56.52 | 1,846,308 | +0.08(+0.13%) |
Mar 26, 2021 | 54.81 | 56.51 | 54.71 | 56.45 | 1,838,699 | +1.90(+3.48%) |
Mar 25, 2021 | 54.09 | 54.80 | 53.19 | 54.55 | 1,593,992 | +0.69(+1.27%) |
Mar 24, 2021 | 53.68 | 54.61 | 53.66 | 53.86 | 1,404,320 | +0.39(+0.74%) |
Mar 23, 2021 | 54.26 | 54.96 | 53.14 | 53.47 | 1,792,164 | -0.86(-1.57%) |
Mar 22, 2021 | 53.83 | 54.43 | 53.33 | 54.32 | 1,815,012 | +0.44(+0.82%) |
Mar 19, 2021 | 53.75 | 54.33 | 53.28 | 53.88 | 3,511,444 | +0.21(+0.39%) |
Mar 18, 2021 | 53.35 | 54.06 | 53.22 | 53.67 | 1,665,986 | +0.08(+0.14%) |
Mar 17, 2021 | 53.44 | 54.00 | 52.81 | 53.60 | 1,841,864 | +0.08(+0.14%) |
Mar 16, 2021 | 54.04 | 54.42 | 53.30 | 53.52 | 2,151,957 | -0.51(-0.94%) |
Mar 15, 2021 | 53.46 | 54.10 | 53.02 | 54.03 | 3,284,804 | +0.60(+1.13%) |
Mar 12, 2021 | 53.38 | 53.66 | 53.01 | 53.43 | 1,732,637 | -0.20(-0.37%) |
Mar 11, 2021 | 53.42 | 54.03 | 53.21 | 53.63 | 1,472,928 | +0.21(+0.39%) |
Mar 10, 2021 | 52.26 | 53.84 | 52.15 | 53.42 | 2,717,530 | +1.38(+2.66%) |
Mar 09, 2021 | 52.01 | 52.40 | 51.75 | 52.04 | 2,256,931 | +0.48(+0.93%) |
Mar 08, 2021 | 51.05 | 52.39 | 50.79 | 51.56 | 1,799,619 | +0.53(+1.03%) |
Mar 05, 2021 | 50.07 | 51.13 | 49.27 | 51.03 | 2,194,972 | +1.36(+2.74%) |
Mar 04, 2021 | 49.93 | 51.11 | 48.85 | 49.67 | 3,120,122 | -0.36(-0.71%) |
Mar 03, 2021 | 50.48 | 50.84 | 49.84 | 50.03 | 1,939,142 | -0.72(-1.43%) |
Mar 02, 2021 | 51.21 | 51.38 | 50.29 | 50.75 | 1,962,823 | -0.46(-0.90%) |
Mar 01, 2021 | 50.57 | 51.87 | 50.50 | 51.21 | 1,782,788 | +1.18(+2.37%) |
Feb 26, 2021 | 50.01 | 50.82 | 49.77 | 50.03 | 2,282,417 | +0.27(+0.55%) |
Feb 25, 2021 | 50.45 | 50.96 | 49.53 | 49.75 | 1,818,342 | -0.83(-1.64%) |
Feb 24, 2021 | 50.48 | 51.14 | 50.01 | 50.58 | 2,013,877 | +0.08(+0.15%) |
Feb 23, 2021 | 50.94 | 50.97 | 49.63 | 50.51 | 2,570,807 | -0.59(-1.16%) |
Feb 22, 2021 | 51.34 | 51.53 | 50.62 | 51.10 | 1,600,315 | -0.23(-0.44%) |
Feb 19, 2021 | 50.84 | 51.64 | 50.84 | 51.32 | 2,660,817 | +0.61(+1.21%) |
Feb 18, 2021 | 51.01 | 51.38 | 50.57 | 50.71 | 1,296,557 | -0.25(-0.50%) |
Feb 17, 2021 | 50.07 | 51.09 | 49.85 | 50.97 | 2,326,303 | +0.70(+1.38%) |
Feb 16, 2021 | 51.79 | 51.79 | 49.96 | 50.27 | 2,281,531 | -1.38(-2.68%) |
Feb 12, 2021 | 51.51 | 52.38 | 51.23 | 51.65 | 2,039,654 | -0.06(-0.11%) |
Feb 11, 2021 | 52.32 | 52.62 | 51.05 | 51.71 | 2,468,190 | -0.25(-0.49%) |
Feb 10, 2021 | 52.38 | 52.52 | 50.83 | 51.96 | 3,772,378 | -0.95(-1.79%) |
Feb 09, 2021 | 52.47 | 53.70 | 51.72 | 52.91 | 3,280,492 | -0.98(-1.81%) |
Feb 08, 2021 | 53.57 | 54.36 | 53.52 | 53.89 | 2,032,449 | +0.86(+1.61%) |
Feb 05, 2021 | 52.84 | 53.38 | 52.48 | 53.04 | 1,645,298 | +0.47(+0.89%) |
Feb 04, 2021 | 52.16 | 53.04 | 51.90 | 52.57 | 1,582,624 | +0.41(+0.79%) |
Feb 03, 2021 | 52.00 | 52.62 | 51.71 | 52.15 | 1,311,056 | +0.10(+0.20%) |
Feb 02, 2021 | 52.13 | 52.63 | 51.83 | 52.05 | 1,558,291 | +0.27(+0.53%) |
Feb 01, 2021 | 51.57 | 52.10 | 50.84 | 51.78 | 1,804,629 | +0.72(+1.42%) |
Jan 29, 2021 | 51.21 | 51.61 | 50.44 | 51.05 | 2,437,947 | -0.67(-1.29%) |
Jan 28, 2021 | 51.61 | 52.64 | 51.24 | 51.72 | 2,894,860 | +0.62(+1.21%) |
Jan 27, 2021 | 51.29 | 51.53 | 50.06 | 51.10 | 2,427,838 | -0.86(-1.66%) |
Jan 26, 2021 | 53.88 | 54.23 | 51.95 | 51.96 | 2,465,338 | -2.20(-4.06%) |
Jan 25, 2021 | 54.31 | 54.80 | 53.63 | 54.16 | 2,245,125 | +0.09(+0.17%) |
Jan 22, 2021 | 54.40 | 54.70 | 53.73 | 54.07 | 1,822,423 | -0.47(-0.86%) |
Jan 21, 2021 | 55.10 | 55.60 | 54.40 | 54.54 | 2,085,102 | -0.39(-0.70%) |
Jan 20, 2021 | 53.25 | 55.05 | 53.02 | 54.92 | 2,390,574 | +1.91(+3.60%) |
Jan 19, 2021 | 53.20 | 53.80 | 52.96 | 53.02 | 1,788,012 | +0.29(+0.55%) |
Jan 15, 2021 | 52.51 | 52.89 | 51.66 | 52.73 | 2,289,651 | -0.49(-0.92%) |
Jan 14, 2021 | 52.92 | 53.84 | 52.42 | 53.21 | 2,173,286 | +0.52(+0.98%) |
Jan 13, 2021 | 53.16 | 53.82 | 52.70 | 52.70 | 1,856,325 | -0.43(-0.81%) |
Jan 12, 2021 | 52.50 | 53.37 | 52.15 | 53.13 | 1,678,600 | +0.63(+1.20%) |
Jan 11, 2021 | 50.66 | 52.71 | 50.61 | 52.50 | 3,291,230 | +1.59(+3.12%) |
Jan 08, 2021 | 51.87 | 52.21 | 50.55 | 50.91 | 1,854,444 | -0.83(-1.60%) |
Jan 07, 2021 | 51.91 | 52.37 | 51.04 | 51.74 | 1,992,758 | -0.02(-0.04%) |
Jan 06, 2021 | 49.56 | 52.27 | 49.25 | 51.76 | 6,022,696 | +2.17(+4.37%) |
Jan 05, 2021 | 49.90 | 50.34 | 49.37 | 49.59 | 2,372,296 | -0.74(-1.47%) |
Jan 04, 2021 | 50.61 | 51.25 | 49.88 | 50.33 | 3,314,021 | -1.17(-2.28%) |
Dec 31, 2020 | 51.50 | 51.50 | 51.50 | 844,188 | +0.15(+0.29%) | |
Dec 30, 2020 | 51.48 | 51.95 | 51.08 | 51.35 | 844,188 | +0.11(+0.22%) |
Dec 29, 2020 | 52.19 | 52.37 | 50.79 | 51.24 | 1,382,559 | -0.69(-1.34%) |
Dec 28, 2020 | 53.77 | 53.77 | 51.87 | 51.94 | 1,626,266 | -1.31(-2.47%) |
Dec 24, 2020 | 53.08 | 53.29 | 52.72 | 53.25 | 719,475 | +0.53(+1.00%) |
Dec 23, 2020 | 53.01 | 53.45 | 52.67 | 52.72 | 1,716,533 | -0.38(-0.71%) |
Dec 22, 2020 | 52.37 | 53.67 | 52.35 | 53.10 | 2,448,553 | +0.81(+1.54%) |
Dec 21, 2020 | 51.50 | 52.49 | 51.03 | 52.29 | 2,199,167 | +0.17(+0.32%) |
Dec 18, 2020 | 51.63 | 52.26 | 51.45 | 52.12 | 4,195,907 | +0.29(+0.56%) |
Dec 17, 2020 | 51.19 | 52.32 | 51.02 | 51.83 | 1,699,583 | +0.72(+1.41%) |
Dec 16, 2020 | 51.49 | 52.42 | 51.06 | 51.11 | 2,643,447 | -0.22(-0.44%) |
Dec 15, 2020 | 51.68 | 51.85 | 51.09 | 51.34 | 2,290,331 | -0.29(-0.56%) |
Dec 14, 2020 | 51.06 | 51.84 | 51.06 | 51.63 | 3,163,617 | +0.67(+1.31%) |
Dec 11, 2020 | 50.88 | 51.70 | 50.73 | 50.96 | 3,507,894 | -0.10(-0.20%) |
Dec 10, 2020 | 50.87 | 51.10 | 49.83 | 51.06 | 3,290,767 | +0.38(+0.76%) |
Dec 09, 2020 | 49.40 | 50.70 | 49.09 | 50.68 | 3,355,064 | +1.80(+3.68%) |
Dec 08, 2020 | 49.28 | 49.45 | 48.79 | 48.88 | 2,114,840 | -0.47(-0.95%) |
Dec 07, 2020 | 48.64 | 49.38 | 48.47 | 49.35 | 2,658,709 | +0.98(+2.02%) |
Dec 04, 2020 | 48.94 | 49.09 | 48.32 | 48.37 | 2,319,576 | -0.44(-0.90%) |
Dec 03, 2020 | 48.48 | 49.40 | 48.33 | 48.81 | 1,928,379 | +0.23(+0.46%) |
Dec 02, 2020 | 50.21 | 50.45 | 48.36 | 48.59 | 3,069,805 | -1.88(-3.73%) |
Dec 01, 2020 | 50.78 | 51.28 | 50.41 | 50.47 | 2,995,085 | +0.15(+0.30%) |
Nov 30, 2020 | 50.55 | 51.04 | 49.68 | 50.32 | 2,538,203 | -0.53(-1.05%) |
Nov 27, 2020 | 50.90 | 51.29 | 50.53 | 50.86 | 813,968 | +0.08(+0.15%) |
Nov 25, 2020 | 51.23 | 51.58 | 50.28 | 50.78 | 1,465,826 | -0.44(-0.86%) |
Nov 24, 2020 | 52.04 | 52.26 | 51.16 | 51.22 | 2,403,960 | -0.53(-1.03%) |
Nov 23, 2020 | 51.48 | 51.94 | 50.85 | 51.76 | 1,587,820 | +0.56(+1.10%) |
Nov 20, 2020 | 51.69 | 51.79 | 50.63 | 51.19 | 1,747,494 | -0.60(-1.16%) |
Nov 19, 2020 | 51.34 | 52.38 | 51.24 | 51.79 | 1,050,490 | +0.20(+0.38%) |
Nov 18, 2020 | 52.32 | 52.38 | 51.16 | 51.60 | 1,808,957 | -0.65(-1.24%) |
Nov 17, 2020 | 51.69 | 52.54 | 51.21 | 52.24 | 1,766,222 | +0.40(+0.78%) |
Nov 16, 2020 | 52.08 | 52.60 | 51.60 | 51.84 | 1,902,367 | +0.13(+0.25%) |
Nov 13, 2020 | 51.05 | 52.03 | 51.04 | 51.71 | 1,420,392 | +1.00(+1.98%) |
Nov 12, 2020 | 51.13 | 51.49 | 50.35 | 50.71 | 1,716,286 | -0.53(-1.04%) |
Nov 11, 2020 | 50.69 | 51.34 | 50.01 | 51.24 | 2,608,633 | +1.01(+2.02%) |
Nov 10, 2020 | 50.28 | 50.99 | 49.68 | 50.23 | 3,472,537 | -0.16(-0.32%) |
Nov 09, 2020 | 56.28 | 56.30 | 50.37 | 50.39 | 3,294,927 | -4.06(-7.46%) |
Nov 06, 2020 | 54.28 | 54.60 | 53.63 | 54.45 | 2,135,922 | +0.38(+0.69%) |
Nov 05, 2020 | 54.57 | 55.12 | 53.99 | 54.07 | 1,476,579 | +0.33(+0.61%) |
Nov 04, 2020 | 52.63 | 54.53 | 52.11 | 53.74 | 1,784,207 | +1.28(+2.43%) |
Nov 03, 2020 | 51.84 | 52.82 | 51.62 | 52.47 | 1,445,347 | +1.14(+2.23%) |
Nov 02, 2020 | 50.79 | 51.72 | 50.57 | 51.33 | 1,922,398 | +1.07(+2.13%) |
Oct 30, 2020 | 50.62 | 51.01 | 48.89 | 50.26 | 2,532,667 | -0.35(-0.69%) |
Oct 29, 2020 | 50.62 | 51.02 | 49.59 | 50.60 | 2,130,876 | +0.19(+0.37%) |
Oct 28, 2020 | 49.91 | 53.11 | 49.45 | 50.42 | 3,368,726 | +0.19(+0.37%) |
Oct 27, 2020 | 50.74 | 50.78 | 49.57 | 50.23 | 2,804,574 | -0.36(-0.70%) |
Oct 26, 2020 | 50.83 | 50.92 | 49.74 | 50.59 | 2,057,654 | -0.76(-1.48%) |
Oct 23, 2020 | 52.26 | 52.41 | 50.86 | 51.34 | 2,284,701 | -0.64(-1.23%) |
Oct 22, 2020 | 52.71 | 53.15 | 51.96 | 51.98 | 1,496,770 | -0.63(-1.19%) |
Oct 21, 2020 | 52.61 | 53.38 | 52.36 | 52.61 | 1,482,279 | -0.07(-0.12%) |
Oct 20, 2020 | 52.79 | 53.48 | 52.52 | 52.68 | 1,540,095 | +0.29(+0.55%) |
Oct 19, 2020 | 53.90 | 54.01 | 52.22 | 52.39 | 1,226,655 | -1.49(-2.77%) |
Oct 16, 2020 | 54.07 | 54.89 | 53.81 | 53.88 | 1,352,988 | +0.01(+0.02%) |
Oct 15, 2020 | 52.77 | 53.97 | 52.74 | 53.87 | 1,023,553 | +0.53(+1.00%) |
Oct 14, 2020 | 53.49 | 54.02 | 53.27 | 53.33 | 1,150,700 | +0.16(+0.30%) |
Oct 13, 2020 | 54.07 | 54.29 | 52.91 | 53.17 | 1,905,817 | -0.91(-1.68%) |
Oct 12, 2020 | 54.25 | 54.43 | 53.73 | 54.08 | 2,429,539 | +0.20(+0.37%) |
Oct 09, 2020 | 54.26 | 54.79 | 53.86 | 53.89 | 1,932,429 | +0.12(+0.23%) |
Oct 08, 2020 | 52.67 | 53.80 | 52.48 | 53.76 | 1,861,616 | +1.49(+2.85%) |
Oct 07, 2020 | 51.50 | 52.53 | 51.44 | 52.27 | 1,834,769 | +1.44(+2.83%) |
Oct 06, 2020 | 52.61 | 52.65 | 50.80 | 50.83 | 2,188,034 | -1.61(-3.07%) |
Oct 05, 2020 | 52.28 | 52.58 | 51.86 | 52.44 | 1,505,422 | +0.73(+1.41%) |
Oct 02, 2020 | 50.81 | 52.04 | 50.78 | 51.71 | 1,501,156 | +0.14(+0.27%) |
Oct 01, 2020 | 52.07 | 52.52 | 51.11 | 51.57 | 2,647,686 | +0.01(+0.02%) |
Sep 30, 2020 | 51.66 | 53.22 | 51.00 | 51.56 | 4,756,520 | -0.93(-1.76%) |
Sep 29, 2020 | 52.95 | 53.36 | 52.41 | 52.49 | 1,548,798 | -0.56(-1.06%) |
Sep 28, 2020 | 52.10 | 53.33 | 51.95 | 53.05 | 2,607,776 | +1.62(+3.15%) |
Sep 25, 2020 | 50.62 | 51.77 | 50.44 | 51.43 | 2,004,428 | +0.47(+0.92%) |
Sep 24, 2020 | 50.83 | 51.64 | 50.58 | 50.96 | 3,383,895 | +0.20(+0.39%) |
Sep 23, 2020 | 52.96 | 53.02 | 50.62 | 50.77 | 2,479,065 | -2.15(-4.07%) |
Sep 22, 2020 | 52.38 | 53.07 | 52.22 | 52.92 | 2,620,628 | +0.65(+1.23%) |
Sep 21, 2020 | 53.13 | 53.29 | 51.35 | 52.27 | 2,314,001 | -1.68(-3.12%) |
Sep 18, 2020 | 53.51 | 54.71 | 53.51 | 53.96 | 3,572,088 | +0.13(+0.24%) |
Sep 17, 2020 | 54.56 | 54.71 | 53.15 | 53.83 | 2,939,191 | -1.42(-2.57%) |
Sep 16, 2020 | 55.66 | 56.27 | 55.10 | 55.25 | 2,325,103 | -0.07(-0.14%) |
Sep 15, 2020 | 55.77 | 56.00 | 55.17 | 55.32 | 1,978,826 | -0.23(-0.42%) |
Sep 14, 2020 | 55.21 | 55.72 | 55.01 | 55.56 | 1,946,960 | +0.80(+1.47%) |
Sep 11, 2020 | 54.45 | 55.08 | 54.16 | 54.75 | 1,705,694 | +0.79(+1.47%) |
Sep 10, 2020 | 54.26 | 54.71 | 53.75 | 53.96 | 1,772,265 | -0.24(-0.45%) |
Sep 09, 2020 | 52.90 | 54.55 | 52.90 | 54.20 | 1,786,079 | +1.82(+3.48%) |
Sep 08, 2020 | 52.34 | 53.19 | 51.89 | 52.38 | 1,774,719 | -0.39(-0.74%) |
Sep 04, 2020 | 53.81 | 54.05 | 51.77 | 52.77 | 1,615,346 | -0.69(-1.29%) |
Sep 03, 2020 | 55.81 | 55.84 | 52.95 | 53.46 | 1,879,219 | -2.50(-4.46%) |
Sep 02, 2020 | 55.70 | 56.18 | 54.98 | 55.96 | 1,677,447 | +0.44(+0.79%) |
Sep 01, 2020 | 54.55 | 55.55 | 54.19 | 55.52 | 1,515,068 | +0.99(+1.82%) |
Aug 31, 2020 | 54.90 | 55.13 | 54.36 | 54.53 | 1,925,372 | -0.22(-0.41%) |
Aug 28, 2020 | 54.70 | 55.03 | 54.34 | 54.75 | 1,748,034 | +0.13(+0.24%) |
Aug 27, 2020 | 55.60 | 55.60 | 54.46 | 54.62 | 1,281,674 | -0.65(-1.18%) |
Aug 26, 2020 | 55.70 | 55.70 | 54.95 | 55.27 | 1,369,204 | -0.22(-0.40%) |
Aug 25, 2020 | 55.55 | 55.68 | 55.01 | 55.50 | 1,614,871 | +0.25(+0.46%) |
Aug 24, 2020 | 55.22 | 55.40 | 54.90 | 55.25 | 1,028,257 | +0.35(+0.63%) |
Aug 21, 2020 | 54.43 | 54.93 | 54.25 | 54.90 | 1,170,025 | +0.65(+1.21%) |
Aug 20, 2020 | 54.44 | 54.89 | 54.09 | 54.25 | 964,480 | -0.47(-0.85%) |
Aug 19, 2020 | 55.00 | 55.14 | 54.56 | 54.71 | 1,144,563 | -0.37(-0.68%) |
Aug 18, 2020 | 55.76 | 56.21 | 54.99 | 55.09 | 2,027,294 | -0.27(-0.49%) |
Aug 17, 2020 | 54.36 | 55.46 | 54.26 | 55.36 | 1,353,253 | +1.15(+2.12%) |
Aug 14, 2020 | 54.23 | 54.64 | 54.02 | 54.21 | 1,024,186 | -0.24(-0.45%) |
Aug 13, 2020 | 54.17 | 54.69 | 54.06 | 54.45 | 1,743,460 | +0.01(+0.02%) |
Aug 12, 2020 | 53.88 | 54.60 | 53.71 | 54.44 | 1,665,848 | +0.97(+1.82%) |
Aug 11, 2020 | 54.76 | 54.85 | 53.29 | 53.47 | 2,843,473 | -1.08(-1.99%) |
Aug 10, 2020 | 54.41 | 54.74 | 54.13 | 54.55 | 1,781,072 | +0.15(+0.27%) |
Aug 07, 2020 | 53.55 | 54.41 | 53.55 | 54.41 | 1,819,991 | +0.69(+1.29%) |
Aug 06, 2020 | 53.46 | 53.80 | 53.16 | 53.71 | 1,505,242 | +0.32(+0.60%) |
Aug 05, 2020 | 53.92 | 54.39 | 53.12 | 53.40 | 2,328,267 | -0.16(-0.30%) |
Aug 04, 2020 | 53.59 | 53.85 | 53.28 | 53.55 | 2,145,465 | -0.43(-0.80%) |
Aug 03, 2020 | 53.75 | 54.21 | 53.52 | 53.98 | 1,821,464 | +0.52(+0.98%) |
Jul 31, 2020 | 53.50 | 53.64 | 52.47 | 53.46 | 3,058,979 | +0.12(+0.23%) |
Jul 30, 2020 | 51.52 | 54.11 | 51.34 | 53.34 | 2,902,086 | +0.65(+1.22%) |
Jul 29, 2020 | 51.27 | 52.84 | 51.27 | 52.69 | 2,307,263 | +1.74(+3.41%) |
Jul 28, 2020 | 51.91 | 51.96 | 50.82 | 50.95 | 2,688,802 | -1.32(-2.52%) |
Jul 27, 2020 | 50.52 | 52.40 | 50.52 | 52.27 | 2,342,262 | +1.67(+3.31%) |
Jul 24, 2020 | 50.83 | 50.86 | 50.33 | 50.60 | 1,931,508 | -0.19(-0.37%) |
Jul 23, 2020 | 51.78 | 51.78 | 50.49 | 50.79 | 2,503,940 | -0.79(-1.54%) |
Jul 22, 2020 | 50.36 | 51.67 | 50.32 | 51.58 | 1,865,571 | +1.17(+2.32%) |
Jul 21, 2020 | 50.36 | 50.50 | 50.08 | 50.41 | 1,766,231 | +0.45(+0.90%) |
Jul 20, 2020 | 49.66 | 50.14 | 49.44 | 49.96 | 2,317,170 | +0.10(+0.21%) |
Jul 17, 2020 | 49.14 | 49.95 | 48.99 | 49.86 | 2,568,965 | +0.91(+1.85%) |
Jul 16, 2020 | 48.32 | 49.01 | 48.22 | 48.95 | 1,965,700 | +0.76(+1.57%) |
Jul 15, 2020 | 48.26 | 48.48 | 47.90 | 48.19 | 2,599,937 | +0.47(+0.98%) |
Jul 14, 2020 | 46.78 | 47.76 | 46.57 | 47.73 | 3,381,125 | +1.01(+2.16%) |
Jul 13, 2020 | 46.88 | 47.68 | 46.65 | 46.72 | 2,578,383 | +0.14(+0.30%) |
Jul 10, 2020 | 46.63 | 46.78 | 46.13 | 46.58 | 1,790,160 | +0.10(+0.22%) |
Jul 09, 2020 | 46.88 | 47.00 | 46.12 | 46.47 | 1,976,450 | -0.34(-0.73%) |
Jul 08, 2020 | 46.60 | 47.15 | 46.31 | 46.82 | 2,333,027 | +0.16(+0.34%) |
Jul 07, 2020 | 46.72 | 47.37 | 46.53 | 46.66 | 2,269,381 | -0.30(-0.64%) |
Jul 06, 2020 | 47.61 | 47.74 | 46.71 | 46.96 | 2,692,441 | +0.19(+0.40%) |
Jul 02, 2020 | 46.88 | 47.53 | 46.47 | 46.77 | 2,319,023 | +0.46(+0.99%) |
Jul 01, 2020 | 47.05 | 47.05 | 45.89 | 46.31 | 2,440,372 | -0.52(-1.12%) |
Jun 30, 2020 | 45.57 | 47.09 | 45.34 | 46.83 | 3,753,666 | +1.24(+2.72%) |
Jun 29, 2020 | 45.54 | 46.13 | 45.10 | 45.59 | 2,660,250 | +0.54(+1.20%) |
Jun 26, 2020 | 45.33 | 45.49 | 44.61 | 45.05 | 4,837,561 | -0.37(-0.82%) |
Jun 25, 2020 | 44.40 | 45.54 | 44.38 | 45.43 | 3,523,315 | +0.90(+2.03%) |
Jun 24, 2020 | 45.48 | 45.86 | 44.47 | 44.52 | 2,758,083 | -1.28(-2.79%) |
Jun 23, 2020 | 46.47 | 46.73 | 45.77 | 45.80 | 3,553,345 | -0.10(-0.22%) |
Jun 22, 2020 | 45.01 | 46.05 | 44.53 | 45.90 | 4,167,765 | +0.67(+1.48%) |
Jun 19, 2020 | 45.94 | 45.94 | 44.28 | 45.23 | 8,021,648 | +0.21(+0.48%) |
Jun 18, 2020 | 45.02 | 45.33 | 44.72 | 45.02 | 3,164,490 | -0.11(-0.25%) |
Jun 17, 2020 | 45.32 | 45.82 | 45.03 | 45.13 | 3,736,348 | +0.05(+0.10%) |
Jun 16, 2020 | 45.48 | 45.90 | 44.15 | 45.08 | 3,378,180 | +1.21(+2.76%) |
Jun 15, 2020 | 41.73 | 43.88 | 41.45 | 43.87 | 3,056,271 | +1.16(+2.71%) |
Jun 12, 2020 | 43.58 | 43.64 | 41.63 | 42.71 | 3,069,910 | +0.24(+0.57%) |
Jun 11, 2020 | 43.32 | 43.81 | 42.45 | 42.47 | 3,581,195 | -2.08(-4.67%) |
Jun 10, 2020 | 44.66 | 44.93 | 43.86 | 44.55 | 2,704,697 | -0.07(-0.17%) |
Jun 09, 2020 | 44.53 | 45.06 | 44.32 | 44.62 | 2,624,788 | -0.44(-0.97%) |
Jun 08, 2020 | 45.27 | 45.90 | 44.88 | 45.06 | 3,132,042 | -0.30(-0.66%) |
Jun 05, 2020 | 45.71 | 45.75 | 45.08 | 45.36 | 4,523,119 | +0.77(+1.74%) |
Jun 04, 2020 | 45.08 | 45.25 | 44.47 | 44.59 | 3,473,810 | -0.71(-1.57%) |
Jun 03, 2020 | 44.72 | 45.57 | 44.63 | 45.30 | 2,781,867 | +0.99(+2.23%) |
Jun 02, 2020 | 43.77 | 44.42 | 43.60 | 44.31 | 3,187,215 | +0.75(+1.71%) |
Jun 01, 2020 | 43.60 | 43.65 | 43.12 | 43.56 | 2,352,784 | +0.05(+0.11%) |
May 29, 2020 | 42.53 | 43.64 | 42.48 | 43.51 | 4,135,024 | -0.17(-0.38%) |
May 28, 2020 | 44.64 | 44.67 | 43.52 | 43.68 | 2,522,930 | -0.22(-0.51%) |
May 27, 2020 | 44.14 | 44.50 | 43.36 | 43.91 | 4,406,602 | +0.26(+0.60%) |
May 26, 2020 | 43.04 | 44.12 | 43.00 | 43.64 | 4,194,847 | +1.84(+4.40%) |
May 22, 2020 | 42.10 | 42.11 | 41.46 | 41.81 | 3,146,564 | -0.11(-0.27%) |
May 21, 2020 | 42.71 | 43.16 | 41.88 | 41.92 | 3,589,002 | -0.91(-2.13%) |
May 20, 2020 | 42.69 | 43.96 | 42.69 | 42.83 | 3,915,526 | +0.71(+1.68%) |
May 19, 2020 | 41.51 | 42.86 | 41.38 | 42.12 | 3,694,924 | +0.68(+1.64%) |
May 18, 2020 | 41.13 | 41.82 | 41.02 | 41.44 | 5,949,072 | +1.59(+4.00%) |
May 15, 2020 | 38.27 | 39.97 | 37.96 | 39.85 | 3,406,651 | +1.24(+3.21%) |
May 14, 2020 | 36.69 | 38.64 | 36.36 | 38.61 | 3,948,041 | +1.43(+3.84%) |
May 13, 2020 | 37.20 | 37.43 | 36.57 | 37.18 | 3,627,417 | -0.27(-0.72%) |
May 12, 2020 | 38.76 | 38.90 | 37.43 | 37.45 | 2,729,697 | -1.30(-3.35%) |
May 11, 2020 | 38.82 | 39.01 | 38.50 | 38.75 | 2,570,962 | -0.56(-1.42%) |
May 08, 2020 | 39.02 | 39.60 | 39.02 | 39.31 | 4,065,553 | +0.55(+1.42%) |
May 07, 2020 | 38.87 | 39.50 | 38.68 | 38.76 | 2,976,064 | +0.24(+0.63%) |
May 06, 2020 | 38.23 | 38.69 | 37.88 | 38.51 | 3,321,358 | +0.44(+1.15%) |
May 05, 2020 | 37.19 | 38.31 | 37.19 | 38.08 | 4,360,772 | +0.91(+2.46%) |
May 04, 2020 | 36.96 | 37.26 | 36.69 | 37.16 | 3,717,169 | -0.19(-0.50%) |
May 01, 2020 | 37.44 | 37.87 | 37.11 | 37.35 | 3,297,513 | -0.93(-2.44%) |
Apr 30, 2020 | 38.22 | 38.97 | 38.09 | 38.28 | 4,551,589 | -0.43(-1.11%) |
Apr 29, 2020 | 40.66 | 40.98 | 38.18 | 38.71 | 6,325,123 | -0.21(-0.53%) |
Apr 28, 2020 | 39.34 | 40.03 | 38.85 | 38.91 | 4,500,479 | +0.18(+0.46%) |
Apr 27, 2020 | 37.80 | 39.01 | 37.71 | 38.74 | 2,945,522 | +1.38(+3.70%) |
Apr 24, 2020 | 37.22 | 37.54 | 36.72 | 37.36 | 3,983,432 | +0.35(+0.93%) |
Apr 23, 2020 | 37.02 | 37.84 | 36.76 | 37.01 | 3,211,061 | +0.40(+1.10%) |
Apr 22, 2020 | 36.59 | 36.86 | 35.88 | 36.61 | 3,391,920 | +0.74(+2.05%) |
Apr 21, 2020 | 35.54 | 36.40 | 35.48 | 35.87 | 3,285,011 | -0.55(-1.51%) |
Apr 20, 2020 | 36.59 | 37.25 | 36.22 | 36.42 | 3,420,199 | -0.88(-2.35%) |
Apr 17, 2020 | 37.43 | 38.01 | 36.40 | 37.30 | 4,892,666 | +0.84(+2.30%) |
Apr 16, 2020 | 35.65 | 36.64 | 35.18 | 36.46 | 4,871,064 | +0.80(+2.25%) |
Apr 15, 2020 | 35.90 | 36.48 | 35.31 | 35.66 | 3,530,807 | -1.38(-3.73%) |
Apr 14, 2020 | 37.41 | 37.66 | 36.45 | 37.04 | 3,912,020 | +0.28(+0.76%) |
Apr 13, 2020 | 37.41 | 37.46 | 36.36 | 36.76 | 3,549,700 | -0.90(-2.38%) |
Apr 09, 2020 | 37.01 | 38.15 | 37.01 | 37.66 | 3,394,215 | +0.77(+2.10%) |
Apr 08, 2020 | 35.32 | 37.06 | 35.09 | 36.88 | 5,126,428 | +1.99(+5.69%) |
Apr 07, 2020 | 34.54 | 35.72 | 34.43 | 34.89 | 5,985,092 | +1.89(+5.74%) |
Apr 06, 2020 | 31.91 | 33.16 | 31.56 | 33.00 | 6,044,158 | +2.77(+9.16%) |
Apr 03, 2020 | 31.16 | 31.28 | 30.02 | 30.23 | 4,982,721 | -0.56(-1.82%) |
Apr 02, 2020 | 30.62 | 31.24 | 29.86 | 30.79 | 4,314,920 | -0.18(-0.57%) |