Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 86.39 | 86.81 | 85.60 | 85.95 | 1,780,135 | -0.72(-0.83%) |
Apr 29, 2021 | 86.30 | 86.96 | 85.71 | 86.67 | 1,938,772 | +1.19(+1.39%) |
Apr 28, 2021 | 85.77 | 86.30 | 85.35 | 85.48 | 1,796,879 | +0.44(+0.51%) |
Apr 27, 2021 | 84.39 | 85.11 | 84.39 | 85.05 | 1,623,446 | +0.66(+0.78%) |
Apr 26, 2021 | 84.76 | 85.83 | 84.23 | 84.39 | 2,235,682 | +0.03(+0.03%) |
Apr 23, 2021 | 82.78 | 84.67 | 82.67 | 84.36 | 1,983,766 | +1.51(+1.82%) |
Apr 22, 2021 | 83.46 | 83.73 | 82.48 | 82.85 | 2,205,063 | -1.02(-1.22%) |
Apr 21, 2021 | 81.93 | 83.98 | 81.71 | 83.87 | 2,322,782 | +1.64(+1.99%) |
Apr 20, 2021 | 83.57 | 83.93 | 81.59 | 82.24 | 2,264,214 | -2.16(-2.56%) |
Apr 19, 2021 | 85.02 | 85.53 | 84.22 | 84.39 | 2,085,932 | -0.29(-0.34%) |
Apr 16, 2021 | 83.93 | 85.24 | 83.80 | 84.69 | 2,590,689 | +1.35(+1.62%) |
Apr 15, 2021 | 83.28 | 83.89 | 82.85 | 83.33 | 3,365,506 | -0.03(-0.04%) |
Apr 14, 2021 | 81.77 | 83.80 | 81.70 | 83.37 | 4,110,027 | +1.76(+2.16%) |
Apr 13, 2021 | 81.53 | 82.13 | 80.68 | 81.60 | 3,240,247 | -0.24(-0.29%) |
Apr 12, 2021 | 81.36 | 82.01 | 80.94 | 81.84 | 2,158,285 | +1.04(+1.28%) |
Apr 09, 2021 | 80.41 | 80.87 | 80.06 | 80.81 | 2,844,527 | +1.18(+1.48%) |
Apr 08, 2021 | 79.82 | 79.94 | 78.95 | 79.62 | 1,408,041 | -0.84(-1.04%) |
Apr 07, 2021 | 79.69 | 80.64 | 79.69 | 80.46 | 1,920,381 | +0.78(+0.98%) |
Apr 06, 2021 | 79.47 | 80.25 | 79.19 | 79.68 | 1,979,181 | +0.25(+0.31%) |
Apr 05, 2021 | 80.33 | 80.68 | 79.26 | 79.44 | 2,247,763 | +0.03(+0.04%) |
Apr 01, 2021 | 77.85 | 79.40 | 77.77 | 79.40 | 2,212,968 | +1.38(+1.77%) |
Mar 31, 2021 | 78.29 | 78.96 | 77.99 | 78.02 | 3,360,942 | -0.84(-1.06%) |
Mar 30, 2021 | 78.19 | 79.29 | 77.96 | 78.86 | 2,128,586 | +1.23(+1.59%) |
Mar 29, 2021 | 77.62 | 78.66 | 77.17 | 77.63 | 2,283,531 | -1.15(-1.46%) |
Mar 26, 2021 | 78.79 | 79.02 | 77.61 | 78.78 | 2,285,243 | +0.90(+1.15%) |
Mar 25, 2021 | 75.95 | 78.13 | 75.23 | 77.88 | 2,308,554 | +1.82(+2.40%) |
Mar 24, 2021 | 76.61 | 77.89 | 76.00 | 76.05 | 2,638,974 | +0.32(+0.42%) |
Mar 23, 2021 | 77.34 | 77.71 | 75.39 | 75.74 | 3,067,834 | -2.08(-2.67%) |
Mar 22, 2021 | 78.02 | 78.55 | 77.35 | 77.82 | 2,790,686 | -0.96(-1.22%) |
Mar 19, 2021 | 78.79 | 79.81 | 77.71 | 78.78 | 10,681,747 | -0.97(-1.21%) |
Mar 18, 2021 | 80.58 | 81.78 | 79.56 | 79.74 | 3,489,845 | -0.06(-0.08%) |
Mar 17, 2021 | 79.14 | 79.99 | 78.65 | 79.80 | 2,417,490 | +1.53(+1.96%) |
Mar 16, 2021 | 79.32 | 79.68 | 77.77 | 78.27 | 2,985,079 | -2.06(-2.57%) |
Mar 15, 2021 | 80.52 | 80.89 | 78.75 | 80.34 | 2,446,793 | -0.06(-0.07%) |
Mar 12, 2021 | 80.13 | 81.23 | 79.75 | 80.40 | 2,949,145 | +1.25(+1.58%) |
Mar 11, 2021 | 79.08 | 80.50 | 78.55 | 79.14 | 2,974,466 | -0.33(-0.42%) |
Mar 10, 2021 | 78.22 | 79.93 | 78.07 | 79.48 | 2,500,374 | +1.21(+1.54%) |
Mar 09, 2021 | 78.49 | 79.97 | 77.31 | 78.27 | 3,243,424 | -1.14(-1.43%) |
Mar 08, 2021 | 78.44 | 80.96 | 78.29 | 79.41 | 3,602,973 | +1.76(+2.27%) |
Mar 05, 2021 | 77.08 | 77.96 | 74.79 | 77.65 | 2,591,506 | +1.79(+2.36%) |
Mar 04, 2021 | 76.52 | 76.94 | 74.01 | 75.86 | 3,155,046 | -0.69(-0.90%) |
Mar 03, 2021 | 75.69 | 77.92 | 75.69 | 76.54 | 3,759,473 | +0.30(+0.39%) |
Mar 02, 2021 | 76.28 | 76.86 | 76.09 | 76.24 | 2,338,732 | +0.34(+0.45%) |
Mar 01, 2021 | 75.81 | 76.70 | 75.44 | 75.90 | 3,285,373 | +1.63(+2.19%) |
Feb 26, 2021 | 74.88 | 75.59 | 73.20 | 74.27 | 3,210,105 | -1.02(-1.35%) |
Feb 25, 2021 | 77.35 | 78.46 | 75.13 | 75.29 | 3,739,192 | -1.71(-2.22%) |
Feb 24, 2021 | 73.76 | 77.59 | 73.50 | 77.00 | 5,675,823 | +3.89(+5.32%) |
Feb 23, 2021 | 74.53 | 74.68 | 72.90 | 73.12 | 2,716,114 | -0.63(-0.86%) |
Feb 22, 2021 | 71.70 | 74.51 | 71.70 | 73.75 | 3,467,535 | +1.72(+2.39%) |
Feb 19, 2021 | 70.76 | 72.26 | 70.73 | 72.03 | 3,364,113 | +1.88(+2.67%) |
Feb 18, 2021 | 70.91 | 71.51 | 69.47 | 70.15 | 2,551,811 | -1.29(-1.81%) |
Feb 17, 2021 | 70.61 | 72.17 | 70.49 | 71.45 | 2,395,779 | +0.57(+0.80%) |
Feb 16, 2021 | 70.05 | 71.67 | 69.64 | 70.88 | 3,462,855 | +1.63(+2.35%) |
Feb 12, 2021 | 68.52 | 70.37 | 68.52 | 69.25 | 2,942,489 | +0.58(+0.85%) |
Feb 11, 2021 | 69.45 | 69.82 | 68.18 | 68.67 | 2,789,429 | -0.66(-0.95%) |
Feb 10, 2021 | 68.91 | 69.66 | 68.51 | 69.33 | 3,413,236 | +0.57(+0.84%) |
Feb 09, 2021 | 68.21 | 69.24 | 67.92 | 68.75 | 3,256,468 | +0.44(+0.64%) |
Feb 08, 2021 | 67.89 | 68.34 | 66.97 | 68.32 | 3,205,833 | +0.63(+0.94%) |
Feb 05, 2021 | 70.76 | 70.76 | 67.17 | 67.68 | 4,935,563 | -2.21(-3.17%) |
Feb 04, 2021 | 68.60 | 70.22 | 68.34 | 69.89 | 2,857,627 | +1.54(+2.25%) |
Feb 03, 2021 | 67.55 | 68.52 | 67.40 | 68.36 | 1,864,390 | +0.68(+1.00%) |
Feb 02, 2021 | 67.55 | 68.57 | 67.04 | 67.68 | 2,232,553 | +1.06(+1.58%) |
Feb 01, 2021 | 66.58 | 66.79 | 65.24 | 66.63 | 1,894,700 | +0.53(+0.80%) |
Jan 29, 2021 | 67.79 | 68.32 | 65.62 | 66.09 | 4,306,670 | -2.46(-3.58%) |
Jan 28, 2021 | 67.63 | 69.43 | 67.48 | 68.55 | 2,554,864 | +1.65(+2.46%) |
Jan 27, 2021 | 67.55 | 67.72 | 66.67 | 66.91 | 3,749,644 | -1.67(-2.44%) |
Jan 26, 2021 | 69.55 | 69.73 | 68.48 | 68.58 | 1,945,084 | -0.62(-0.90%) |
Jan 25, 2021 | 68.75 | 69.42 | 68.05 | 69.20 | 2,349,415 | -0.56(-0.80%) |
Jan 22, 2021 | 69.24 | 69.98 | 68.77 | 69.76 | 1,628,843 | -0.20(-0.29%) |
Jan 21, 2021 | 70.77 | 71.23 | 69.93 | 69.96 | 1,570,707 | -0.97(-1.37%) |
Jan 20, 2021 | 71.57 | 71.64 | 70.60 | 70.93 | 1,767,708 | -0.72(-1.00%) |
Jan 19, 2021 | 71.06 | 72.31 | 70.62 | 71.65 | 2,249,610 | +1.06(+1.49%) |
Jan 15, 2021 | 70.56 | 70.95 | 69.38 | 70.60 | 2,655,324 | -0.25(-0.36%) |
Jan 14, 2021 | 69.78 | 71.40 | 69.51 | 70.85 | 2,039,335 | +1.41(+2.03%) |
Jan 13, 2021 | 69.12 | 69.63 | 68.56 | 69.44 | 1,607,455 | -0.04(-0.06%) |
Jan 12, 2021 | 68.71 | 69.90 | 68.43 | 69.48 | 1,833,083 | +1.28(+1.87%) |
Jan 11, 2021 | 67.28 | 68.54 | 66.89 | 68.21 | 1,423,940 | +0.07(+0.10%) |
Jan 08, 2021 | 68.78 | 68.90 | 66.97 | 68.14 | 1,899,587 | -0.55(-0.80%) |
Jan 07, 2021 | 69.76 | 70.03 | 68.59 | 68.69 | 2,799,886 | -0.30(-0.44%) |
Jan 06, 2021 | 66.79 | 69.95 | 66.65 | 68.99 | 3,891,900 | +3.86(+5.92%) |
Jan 05, 2021 | 64.41 | 65.82 | 64.20 | 65.13 | 1,868,837 | +0.62(+0.97%) |
Jan 04, 2021 | 66.20 | 66.20 | 63.93 | 64.51 | 3,104,049 | -1.41(-2.14%) |
Dec 31, 2020 | 65.92 | 65.92 | 65.92 | 1,638,754 | +0.52(+0.80%) | |
Dec 30, 2020 | 64.63 | 65.59 | 64.54 | 65.39 | 1,638,754 | +0.94(+1.45%) |
Dec 29, 2020 | 65.19 | 65.50 | 64.29 | 64.46 | 1,458,675 | -0.48(-0.74%) |
Dec 28, 2020 | 65.15 | 66.38 | 64.76 | 64.94 | 1,798,868 | +0.14(+0.22%) |
Dec 24, 2020 | 64.85 | 65.03 | 64.06 | 64.79 | 724,825 | -0.04(-0.07%) |
Dec 23, 2020 | 64.14 | 65.27 | 64.14 | 64.84 | 2,888,873 | +1.51(+2.39%) |
Dec 22, 2020 | 64.47 | 64.56 | 63.32 | 63.33 | 2,167,183 | -1.01(-1.57%) |
Dec 21, 2020 | 64.26 | 64.48 | 62.97 | 64.34 | 2,193,675 | -0.26(-0.41%) |
Dec 18, 2020 | 65.57 | 65.84 | 63.96 | 64.60 | 5,660,980 | -0.97(-1.48%) |
Dec 17, 2020 | 66.24 | 66.39 | 64.72 | 65.57 | 2,302,051 | -0.29(-0.44%) |
Dec 16, 2020 | 65.73 | 66.26 | 65.24 | 65.86 | 1,722,436 | +0.16(+0.24%) |
Dec 15, 2020 | 65.57 | 65.93 | 64.30 | 65.70 | 1,857,501 | +1.01(+1.57%) |
Dec 14, 2020 | 67.55 | 67.57 | 64.63 | 64.69 | 2,396,566 | -1.66(-2.51%) |
Dec 11, 2020 | 66.26 | 67.01 | 65.84 | 66.35 | 1,765,399 | -1.17(-1.73%) |
Dec 10, 2020 | 66.73 | 67.69 | 66.59 | 67.51 | 2,070,262 | -0.23(-0.34%) |
Dec 09, 2020 | 68.69 | 68.93 | 67.31 | 67.74 | 1,886,593 | -0.02(-0.02%) |
Dec 08, 2020 | 66.93 | 68.05 | 66.86 | 67.76 | 1,778,119 | +0.23(+0.34%) |
Dec 07, 2020 | 67.99 | 68.06 | 66.93 | 67.53 | 2,405,703 | -1.11(-1.61%) |
Dec 04, 2020 | 67.42 | 68.83 | 67.28 | 68.64 | 2,370,486 | +2.04(+3.07%) |
Dec 03, 2020 | 66.37 | 67.28 | 66.06 | 66.59 | 2,583,342 | +0.16(+0.24%) |
Dec 02, 2020 | 64.58 | 66.64 | 64.58 | 66.43 | 2,147,947 | +1.33(+2.04%) |
Dec 01, 2020 | 65.66 | 65.88 | 64.91 | 65.11 | 2,302,168 | +1.26(+1.97%) |
Nov 30, 2020 | 65.23 | 65.85 | 63.61 | 63.85 | 3,914,368 | -2.09(-3.16%) |
Nov 27, 2020 | 66.39 | 66.84 | 65.55 | 65.93 | 1,056,918 | -0.54(-0.81%) |
Nov 25, 2020 | 66.59 | 66.59 | 65.82 | 66.47 | 1,843,448 | -0.95(-1.40%) |
Nov 24, 2020 | 66.26 | 67.56 | 65.61 | 67.42 | 3,201,079 | +2.54(+3.92%) |
Nov 23, 2020 | 63.64 | 65.21 | 63.53 | 64.88 | 2,569,259 | +1.93(+3.07%) |
Nov 20, 2020 | 62.74 | 63.36 | 62.16 | 62.95 | 2,974,290 | -0.12(-0.18%) |
Nov 19, 2020 | 62.38 | 63.35 | 61.32 | 63.06 | 2,315,311 | +0.02(+0.03%) |
Nov 18, 2020 | 63.00 | 64.53 | 62.75 | 63.05 | 2,778,804 | +0.29(+0.46%) |
Nov 17, 2020 | 62.05 | 63.09 | 61.39 | 62.75 | 1,941,458 | -0.13(-0.21%) |
Nov 16, 2020 | 63.07 | 63.17 | 61.95 | 62.89 | 2,508,995 | +2.04(+3.35%) |
Nov 13, 2020 | 59.49 | 61.17 | 59.49 | 60.85 | 2,091,425 | +1.76(+2.97%) |
Nov 12, 2020 | 59.52 | 60.07 | 58.19 | 59.09 | 2,877,438 | -1.66(-2.74%) |
Nov 11, 2020 | 62.96 | 62.96 | 59.96 | 60.76 | 3,716,907 | -2.02(-3.22%) |
Nov 10, 2020 | 61.36 | 63.39 | 60.81 | 62.78 | 5,490,098 | +1.66(+2.72%) |
Nov 09, 2020 | 57.62 | 62.09 | 57.50 | 61.12 | 7,723,974 | +8.24(+15.58%) |
Nov 06, 2020 | 54.78 | 55.17 | 52.46 | 52.88 | 3,155,165 | -1.51(-2.78%) |
Nov 05, 2020 | 52.89 | 55.32 | 52.89 | 54.39 | 3,597,771 | +1.90(+3.61%) |
Nov 04, 2020 | 56.06 | 56.70 | 52.49 | 52.49 | 5,485,566 | -3.90(-6.92%) |
Nov 03, 2020 | 56.02 | 57.24 | 55.90 | 56.40 | 3,380,200 | +1.54(+2.81%) |
Nov 02, 2020 | 54.24 | 55.16 | 53.41 | 54.86 | 2,491,328 | +1.59(+2.98%) |
Oct 30, 2020 | 52.05 | 53.32 | 51.72 | 53.27 | 3,147,834 | +0.82(+1.55%) |
Oct 29, 2020 | 50.92 | 52.87 | 50.25 | 52.45 | 2,300,722 | +1.14(+2.22%) |
Oct 28, 2020 | 51.69 | 52.54 | 50.94 | 51.31 | 3,069,825 | -1.49(-2.82%) |
Oct 27, 2020 | 54.92 | 54.93 | 52.79 | 52.80 | 2,468,335 | -2.46(-4.46%) |
Oct 26, 2020 | 56.27 | 56.39 | 54.44 | 55.27 | 1,975,286 | -1.92(-3.36%) |
Oct 23, 2020 | 57.03 | 57.45 | 56.58 | 57.19 | 1,690,254 | +0.67(+1.19%) |
Oct 22, 2020 | 54.76 | 56.71 | 54.63 | 56.51 | 1,709,850 | +1.48(+2.69%) |
Oct 21, 2020 | 54.91 | 55.60 | 54.72 | 55.03 | 1,836,006 | -0.07(-0.12%) |
Oct 20, 2020 | 55.37 | 56.09 | 55.01 | 55.10 | 1,578,012 | +0.52(+0.95%) |
Oct 19, 2020 | 55.43 | 55.96 | 54.51 | 54.58 | 1,470,986 | -0.56(-1.01%) |
Oct 16, 2020 | 55.54 | 56.02 | 54.91 | 55.14 | 1,850,698 | -0.22(-0.39%) |
Oct 15, 2020 | 54.53 | 55.47 | 53.98 | 55.36 | 2,246,119 | +0.17(+0.30%) |
Oct 14, 2020 | 55.26 | 56.07 | 55.16 | 55.19 | 1,437,090 | -0.06(-0.11%) |
Oct 13, 2020 | 56.85 | 56.98 | 55.11 | 55.25 | 2,454,746 | -2.32(-4.03%) |
Oct 12, 2020 | 56.90 | 57.74 | 56.47 | 57.57 | 1,575,718 | +1.09(+1.93%) |
Oct 09, 2020 | 57.35 | 57.40 | 55.81 | 56.48 | 1,693,379 | -0.32(-0.57%) |
Oct 08, 2020 | 56.95 | 57.43 | 56.41 | 56.80 | 1,889,405 | +0.40(+0.71%) |
Oct 07, 2020 | 54.97 | 56.58 | 54.97 | 56.41 | 2,767,056 | +2.04(+3.75%) |
Oct 06, 2020 | 55.39 | 56.62 | 54.18 | 54.37 | 3,816,202 | -0.31(-0.56%) |
Oct 05, 2020 | 53.79 | 55.09 | 53.68 | 54.67 | 2,935,579 | +1.52(+2.86%) |
Oct 02, 2020 | 51.89 | 53.50 | 51.70 | 53.15 | 2,629,365 | +0.31(+0.58%) |
Oct 01, 2020 | 53.18 | 53.88 | 52.26 | 52.84 | 2,850,475 | -0.01(-0.02%) |
Sep 30, 2020 | 52.59 | 53.37 | 52.22 | 52.85 | 3,693,756 | +0.36(+0.68%) |
Sep 29, 2020 | 53.05 | 53.46 | 51.90 | 52.49 | 2,562,512 | -0.78(-1.47%) |
Sep 28, 2020 | 52.84 | 53.98 | 52.66 | 53.28 | 2,811,907 | +1.62(+3.14%) |
Sep 25, 2020 | 50.65 | 51.80 | 50.42 | 51.65 | 3,614,745 | +0.52(+1.03%) |
Sep 24, 2020 | 51.60 | 52.14 | 50.06 | 51.13 | 4,255,627 | -0.42(-0.82%) |
Sep 23, 2020 | 53.34 | 54.09 | 51.54 | 51.55 | 3,195,881 | -1.46(-2.75%) |
Sep 22, 2020 | 53.71 | 54.53 | 52.15 | 53.01 | 3,826,819 | -0.85(-1.58%) |
Sep 21, 2020 | 55.29 | 55.86 | 53.21 | 53.86 | 3,958,506 | -2.85(-5.02%) |
Sep 18, 2020 | 56.61 | 57.50 | 56.60 | 56.71 | 3,544,318 | -0.37(-0.64%) |
Sep 17, 2020 | 57.49 | 57.96 | 56.10 | 57.07 | 3,048,660 | -0.61(-1.05%) |
Sep 16, 2020 | 57.08 | 58.78 | 56.86 | 57.68 | 2,912,318 | +0.80(+1.40%) |
Sep 15, 2020 | 58.24 | 58.24 | 56.85 | 56.88 | 2,286,034 | -1.16(-2.01%) |
Sep 14, 2020 | 57.35 | 58.49 | 56.92 | 58.04 | 2,500,915 | +1.36(+2.41%) |
Sep 11, 2020 | 56.10 | 57.00 | 55.69 | 56.68 | 2,105,006 | +0.72(+1.28%) |
Sep 10, 2020 | 57.11 | 57.90 | 55.91 | 55.96 | 2,812,963 | -0.85(-1.49%) |
Sep 09, 2020 | 57.29 | 57.41 | 56.31 | 56.81 | 1,924,849 | +0.38(+0.68%) |
Sep 08, 2020 | 57.53 | 57.74 | 55.89 | 56.43 | 3,335,421 | -1.57(-2.71%) |
Sep 04, 2020 | 57.83 | 58.53 | 56.54 | 58.00 | 2,630,326 | +1.41(+2.50%) |
Sep 03, 2020 | 57.83 | 59.23 | 56.09 | 56.59 | 2,659,160 | -0.83(-1.45%) |
Sep 02, 2020 | 56.58 | 57.63 | 56.24 | 57.42 | 2,559,810 | +0.84(+1.49%) |
Sep 01, 2020 | 55.99 | 57.34 | 55.55 | 56.58 | 2,553,732 | +0.19(+0.34%) |
Aug 31, 2020 | 57.69 | 57.73 | 56.14 | 56.39 | 2,681,082 | -1.56(-2.69%) |
Aug 28, 2020 | 58.24 | 58.34 | 57.29 | 57.94 | 1,504,331 | +0.23(+0.40%) |
Aug 27, 2020 | 56.85 | 58.23 | 56.85 | 57.71 | 1,680,409 | +0.89(+1.57%) |
Aug 26, 2020 | 57.43 | 57.57 | 56.72 | 56.82 | 1,732,542 | -0.67(-1.17%) |
Aug 25, 2020 | 58.08 | 58.52 | 57.05 | 57.50 | 1,929,509 | +0.01(+0.01%) |
Aug 24, 2020 | 55.86 | 57.50 | 55.51 | 57.49 | 2,496,079 | +2.31(+4.19%) |
Aug 21, 2020 | 55.69 | 56.19 | 55.00 | 55.17 | 2,073,949 | -0.59(-1.06%) |
Aug 20, 2020 | 55.86 | 56.25 | 55.48 | 55.76 | 1,640,190 | -0.77(-1.36%) |
Aug 19, 2020 | 56.01 | 57.15 | 55.91 | 56.53 | 2,286,275 | +0.41(+0.73%) |
Aug 18, 2020 | 57.00 | 57.42 | 56.07 | 56.12 | 2,052,928 | -0.72(-1.27%) |
Aug 17, 2020 | 57.56 | 57.86 | 56.59 | 56.84 | 2,373,495 | -0.93(-1.62%) |
Aug 14, 2020 | 56.48 | 58.14 | 56.39 | 57.78 | 1,953,239 | +0.86(+1.51%) |
Aug 13, 2020 | 56.48 | 57.45 | 56.07 | 56.92 | 2,406,896 | -0.30(-0.53%) |
Aug 12, 2020 | 59.34 | 59.46 | 56.24 | 57.22 | 3,104,087 | -0.68(-1.17%) |
Aug 11, 2020 | 58.37 | 59.41 | 57.74 | 57.90 | 4,014,656 | +0.98(+1.73%) |
Aug 10, 2020 | 55.78 | 57.07 | 55.70 | 56.92 | 2,945,802 | +1.29(+2.33%) |
Aug 07, 2020 | 52.59 | 55.65 | 52.49 | 55.62 | 2,772,922 | +2.71(+5.12%) |
Aug 06, 2020 | 54.31 | 54.90 | 52.67 | 52.92 | 3,642,087 | -2.09(-3.79%) |
Aug 05, 2020 | 53.20 | 55.10 | 53.05 | 55.00 | 4,367,966 | +3.21(+6.19%) |
Aug 04, 2020 | 52.34 | 52.83 | 51.70 | 51.79 | 3,551,641 | -0.94(-1.78%) |
Aug 03, 2020 | 52.13 | 53.17 | 51.79 | 52.74 | 2,774,685 | +0.87(+1.67%) |
Jul 31, 2020 | 52.06 | 52.15 | 51.00 | 51.87 | 5,401,432 | -0.24(-0.46%) |
Jul 30, 2020 | 52.07 | 52.31 | 50.54 | 52.10 | 3,343,241 | -1.49(-2.78%) |
Jul 29, 2020 | 52.44 | 53.83 | 52.19 | 53.59 | 3,445,749 | +1.15(+2.18%) |
Jul 28, 2020 | 52.40 | 53.10 | 52.10 | 52.45 | 2,392,712 | -0.11(-0.22%) |
Jul 27, 2020 | 52.78 | 52.78 | 51.60 | 52.56 | 2,510,884 | -0.56(-1.06%) |
Jul 24, 2020 | 54.03 | 54.22 | 52.99 | 53.13 | 2,044,260 | -0.59(-1.10%) |
Jul 23, 2020 | 53.42 | 54.12 | 53.28 | 53.72 | 2,360,823 | +0.13(+0.24%) |
Jul 22, 2020 | 52.59 | 53.68 | 52.51 | 53.59 | 2,566,423 | +0.39(+0.74%) |
Jul 21, 2020 | 52.09 | 54.00 | 52.02 | 53.19 | 3,019,791 | +1.61(+3.13%) |
Jul 20, 2020 | 52.16 | 52.27 | 51.29 | 51.58 | 2,144,889 | -0.92(-1.75%) |
Jul 17, 2020 | 52.58 | 52.74 | 51.88 | 52.50 | 2,713,178 | -0.09(-0.17%) |
Jul 16, 2020 | 51.75 | 53.57 | 51.29 | 52.59 | 2,400,668 | +0.26(+0.50%) |
Jul 15, 2020 | 51.89 | 52.58 | 51.14 | 52.33 | 3,536,529 | +1.65(+3.26%) |
Jul 14, 2020 | 49.83 | 50.72 | 49.24 | 50.67 | 3,337,109 | +0.77(+1.54%) |
Jul 13, 2020 | 50.36 | 50.86 | 49.37 | 49.90 | 2,943,646 | +0.35(+0.71%) |
Jul 10, 2020 | 47.59 | 49.70 | 47.47 | 49.55 | 3,024,973 | +2.05(+4.33%) |
Jul 09, 2020 | 49.57 | 49.59 | 47.33 | 47.50 | 3,619,091 | -2.24(-4.51%) |
Jul 08, 2020 | 48.81 | 49.89 | 48.73 | 49.74 | 2,326,909 | +1.13(+2.32%) |
Jul 07, 2020 | 49.32 | 49.77 | 48.49 | 48.61 | 2,977,802 | -1.57(-3.13%) |
Jul 06, 2020 | 50.20 | 50.84 | 49.33 | 50.18 | 2,960,264 | +1.65(+3.39%) |
Jul 02, 2020 | 49.69 | 50.57 | 48.41 | 48.54 | 3,014,588 | +0.30(+0.63%) |
Jul 01, 2020 | 49.94 | 50.20 | 48.17 | 48.23 | 2,636,467 | -1.61(-3.23%) |
Jun 30, 2020 | 48.08 | 50.12 | 48.01 | 49.85 | 3,408,720 | +1.39(+2.87%) |
Jun 29, 2020 | 48.15 | 48.64 | 47.28 | 48.45 | 3,203,169 | +0.90(+1.89%) |
Jun 26, 2020 | 48.57 | 48.83 | 46.74 | 47.55 | 10,972,080 | -1.92(-3.89%) |
Jun 25, 2020 | 48.29 | 49.78 | 48.05 | 49.48 | 5,000,636 | +0.61(+1.26%) |
Jun 24, 2020 | 50.75 | 50.91 | 48.48 | 48.86 | 4,688,633 | -2.85(-5.51%) |
Jun 23, 2020 | 52.13 | 52.79 | 51.47 | 51.71 | 3,453,273 | +0.52(+1.02%) |
Jun 22, 2020 | 51.16 | 51.59 | 50.41 | 51.19 | 3,212,139 | -0.45(-0.87%) |
Jun 19, 2020 | 53.86 | 53.86 | 51.16 | 51.64 | 10,284,103 | -0.78(-1.48%) |
Jun 18, 2020 | 51.65 | 53.39 | 51.25 | 52.42 | 3,022,539 | +0.18(+0.34%) |
Jun 17, 2020 | 54.21 | 54.36 | 52.19 | 52.24 | 3,013,599 | -1.62(-3.01%) |
Jun 16, 2020 | 55.59 | 56.06 | 52.43 | 53.86 | 4,392,111 | +1.03(+1.95%) |
Jun 15, 2020 | 49.24 | 53.38 | 49.04 | 52.83 | 4,218,101 | +1.13(+2.18%) |
Jun 12, 2020 | 52.19 | 52.24 | 50.06 | 51.70 | 3,334,813 | +2.30(+4.66%) |
Jun 11, 2020 | 51.65 | 52.56 | 49.16 | 49.40 | 6,004,899 | -6.16(-11.09%) |
Jun 10, 2020 | 58.11 | 58.17 | 55.56 | 55.56 | 4,320,078 | -3.18(-5.41%) |
Jun 09, 2020 | 58.93 | 59.48 | 57.91 | 58.73 | 4,185,769 | -2.43(-3.97%) |
Jun 08, 2020 | 58.42 | 61.19 | 57.53 | 61.17 | 6,779,116 | +4.50(+7.94%) |
Jun 05, 2020 | 58.10 | 58.48 | 55.88 | 56.66 | 6,812,451 | +3.09(+5.76%) |
Jun 04, 2020 | 51.83 | 53.64 | 51.27 | 53.58 | 6,862,166 | +1.43(+2.75%) |
Jun 03, 2020 | 51.53 | 52.47 | 51.34 | 52.15 | 6,704,267 | +2.25(+4.51%) |
Jun 02, 2020 | 48.91 | 50.41 | 48.91 | 49.89 | 7,614,136 | +0.07(+0.13%) |
Jun 01, 2020 | 49.75 | 50.26 | 48.83 | 49.83 | 4,641,282 | -0.07(-0.13%) |
May 29, 2020 | 49.67 | 50.73 | 49.20 | 49.89 | 5,619,396 | -0.73(-1.44%) |
May 28, 2020 | 52.60 | 52.65 | 50.44 | 50.62 | 3,051,315 | -1.11(-2.14%) |
May 27, 2020 | 52.38 | 53.17 | 50.76 | 51.73 | 4,275,756 | +2.24(+4.53%) |
May 26, 2020 | 48.69 | 50.40 | 48.23 | 49.49 | 5,573,165 | +3.42(+7.43%) |
May 22, 2020 | 46.33 | 46.60 | 44.91 | 46.06 | 4,041,483 | -0.24(-0.51%) |
May 21, 2020 | 44.99 | 46.54 | 44.99 | 46.30 | 3,506,675 | +0.89(+1.96%) |
May 20, 2020 | 45.05 | 45.88 | 44.96 | 45.41 | 2,823,723 | +1.27(+2.87%) |
May 19, 2020 | 45.60 | 45.73 | 44.12 | 44.14 | 2,924,868 | -1.72(-3.75%) |
May 18, 2020 | 44.84 | 46.26 | 44.57 | 45.86 | 3,292,238 | +3.36(+7.92%) |
May 15, 2020 | 42.26 | 43.16 | 41.61 | 42.50 | 3,173,222 | -0.36(-0.84%) |
May 14, 2020 | 40.24 | 42.94 | 38.96 | 42.86 | 3,991,194 | +1.63(+3.95%) |
May 13, 2020 | 43.11 | 43.31 | 40.92 | 41.23 | 4,790,156 | -2.34(-5.36%) |
May 12, 2020 | 46.17 | 46.49 | 43.56 | 43.56 | 3,184,081 | -2.24(-4.89%) |
May 11, 2020 | 46.53 | 46.61 | 45.28 | 45.80 | 2,719,740 | -1.55(-3.27%) |
May 08, 2020 | 46.66 | 47.40 | 45.94 | 47.35 | 2,486,440 | +1.81(+3.98%) |
May 07, 2020 | 44.22 | 47.24 | 44.18 | 45.54 | 4,377,780 | +2.09(+4.80%) |
May 06, 2020 | 46.21 | 47.23 | 43.37 | 43.45 | 5,554,519 | -3.72(-7.88%) |
May 05, 2020 | 48.04 | 48.70 | 46.94 | 47.17 | 2,810,347 | -0.10(-0.22%) |
May 04, 2020 | 46.72 | 47.36 | 45.77 | 47.27 | 2,795,044 | -0.53(-1.11%) |