Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.93 | 65.30 | 64.15 | 64.16 | 815,492 | -1.13(-1.72%) |
Apr 29, 2021 | 65.03 | 65.45 | 64.70 | 65.29 | 550,618 | +0.81(+1.26%) |
Apr 28, 2021 | 64.55 | 64.84 | 64.32 | 64.47 | 709,892 | +0.25(+0.38%) |
Apr 27, 2021 | 63.86 | 64.24 | 63.72 | 64.23 | 688,570 | +0.35(+0.55%) |
Apr 26, 2021 | 63.91 | 64.59 | 63.73 | 63.88 | 600,854 | +0.21(+0.33%) |
Apr 23, 2021 | 63.09 | 63.86 | 63.09 | 63.67 | 1,135,981 | +0.54(+0.85%) |
Apr 22, 2021 | 63.40 | 63.70 | 62.86 | 63.13 | 969,455 | -0.30(-0.48%) |
Apr 21, 2021 | 63.04 | 63.61 | 62.87 | 63.43 | 1,449,611 | +0.26(+0.40%) |
Apr 20, 2021 | 64.66 | 64.66 | 63.06 | 63.18 | 1,094,231 | -1.75(-2.70%) |
Apr 19, 2021 | 65.00 | 65.40 | 64.75 | 64.93 | 880,795 | +0.09(+0.15%) |
Apr 16, 2021 | 65.01 | 65.62 | 64.81 | 64.83 | 973,200 | +0.50(+0.78%) |
Apr 15, 2021 | 64.02 | 64.57 | 63.80 | 64.33 | 1,103,716 | +0.46(+0.73%) |
Apr 14, 2021 | 63.41 | 64.22 | 63.37 | 63.87 | 743,005 | +0.70(+1.11%) |
Apr 13, 2021 | 63.03 | 63.44 | 62.75 | 63.17 | 572,593 | -0.10(-0.16%) |
Apr 12, 2021 | 63.09 | 63.46 | 62.89 | 63.27 | 703,215 | +0.34(+0.54%) |
Apr 09, 2021 | 62.93 | 63.07 | 62.57 | 62.93 | 762,112 | +0.42(+0.67%) |
Apr 08, 2021 | 62.50 | 62.86 | 61.97 | 62.52 | 928,365 | -0.17(-0.27%) |
Apr 07, 2021 | 62.78 | 63.10 | 62.25 | 62.69 | 904,729 | +0.26(+0.42%) |
Apr 06, 2021 | 61.69 | 62.50 | 61.52 | 62.42 | 1,077,839 | +0.63(+1.03%) |
Apr 05, 2021 | 62.12 | 62.38 | 61.68 | 61.79 | 950,189 | +0.22(+0.35%) |
Apr 01, 2021 | 60.35 | 61.60 | 60.35 | 61.57 | 1,131,753 | +1.36(+2.26%) |
Mar 31, 2021 | 60.06 | 61.00 | 60.02 | 60.21 | 1,472,709 | -0.01(-0.02%) |
Mar 30, 2021 | 59.54 | 60.50 | 59.38 | 60.22 | 931,748 | +0.96(+1.61%) |
Mar 29, 2021 | 59.01 | 59.84 | 58.86 | 59.26 | 1,230,555 | -0.47(-0.79%) |
Mar 26, 2021 | 60.23 | 60.41 | 59.18 | 59.73 | 2,936,407 | +0.01(+0.02%) |
Mar 25, 2021 | 58.31 | 59.80 | 57.78 | 59.72 | 1,165,205 | +1.28(+2.19%) |
Mar 24, 2021 | 58.89 | 59.51 | 58.39 | 58.45 | 1,087,131 | -0.01(-0.02%) |
Mar 23, 2021 | 59.56 | 59.89 | 58.32 | 58.46 | 1,334,677 | -1.24(-2.08%) |
Mar 22, 2021 | 60.06 | 60.37 | 59.54 | 59.70 | 1,061,282 | -0.72(-1.19%) |
Mar 19, 2021 | 60.12 | 61.17 | 59.37 | 60.41 | 1,928,113 | -0.35(-0.58%) |
Mar 18, 2021 | 61.02 | 61.87 | 60.75 | 60.77 | 1,594,783 | +0.17(+0.28%) |
Mar 17, 2021 | 60.70 | 61.05 | 60.22 | 60.59 | 934,535 | +0.34(+0.57%) |
Mar 16, 2021 | 61.19 | 61.25 | 59.98 | 60.25 | 1,090,570 | -0.74(-1.21%) |
Mar 15, 2021 | 60.62 | 61.03 | 60.03 | 60.99 | 861,449 | +0.42(+0.69%) |
Mar 12, 2021 | 61.06 | 61.21 | 60.38 | 60.58 | 1,663,964 | +0.14(+0.23%) |
Mar 11, 2021 | 60.62 | 61.37 | 60.31 | 60.43 | 832,911 | -0.59(-0.96%) |
Mar 10, 2021 | 60.29 | 61.46 | 60.07 | 61.02 | 1,277,868 | +0.94(+1.56%) |
Mar 09, 2021 | 60.04 | 61.47 | 59.63 | 60.08 | 1,688,050 | -0.41(-0.67%) |
Mar 08, 2021 | 59.47 | 60.76 | 59.19 | 60.49 | 1,365,303 | +1.61(+2.73%) |
Mar 05, 2021 | 59.43 | 59.83 | 57.90 | 58.88 | 1,266,629 | +0.09(+0.16%) |
Mar 04, 2021 | 59.49 | 60.17 | 57.99 | 58.79 | 1,961,549 | -0.62(-1.05%) |
Mar 03, 2021 | 59.05 | 60.19 | 59.05 | 59.41 | 1,020,375 | +0.59(+1.00%) |
Mar 02, 2021 | 58.80 | 59.13 | 58.48 | 58.83 | 1,003,421 | +0.00(+0.00%) |
Mar 01, 2021 | 57.97 | 58.91 | 57.69 | 58.83 | 1,416,669 | +1.80(+3.15%) |
Feb 26, 2021 | 58.30 | 58.44 | 57.03 | 57.03 | 1,613,861 | -1.16(-2.00%) |
Feb 25, 2021 | 58.53 | 59.11 | 57.73 | 58.19 | 2,403,635 | +0.17(+0.30%) |
Feb 24, 2021 | 56.25 | 58.39 | 55.98 | 58.02 | 2,263,301 | +2.19(+3.92%) |
Feb 23, 2021 | 56.26 | 56.26 | 54.66 | 55.83 | 2,106,686 | -0.08(-0.15%) |
Feb 22, 2021 | 55.12 | 56.25 | 55.02 | 55.91 | 1,158,484 | +0.78(+1.42%) |
Feb 19, 2021 | 53.65 | 55.24 | 53.65 | 55.13 | 1,676,602 | +1.74(+3.25%) |
Feb 18, 2021 | 52.58 | 53.52 | 52.44 | 53.39 | 1,679,015 | +0.56(+1.05%) |
Feb 17, 2021 | 52.02 | 53.20 | 51.96 | 52.84 | 1,345,754 | +0.59(+1.14%) |
Feb 16, 2021 | 52.27 | 52.81 | 51.87 | 52.24 | 1,814,382 | +0.37(+0.71%) |
Feb 12, 2021 | 51.96 | 52.54 | 51.38 | 51.87 | 1,784,814 | -0.29(-0.56%) |
Feb 11, 2021 | 52.71 | 53.52 | 51.52 | 52.17 | 2,063,030 | -0.54(-1.02%) |
Feb 10, 2021 | 54.85 | 54.94 | 52.61 | 52.70 | 2,690,116 | -2.59(-4.68%) |
Feb 09, 2021 | 55.03 | 55.55 | 54.50 | 55.29 | 1,361,884 | +0.21(+0.38%) |
Feb 08, 2021 | 54.80 | 55.22 | 54.61 | 55.08 | 1,496,809 | +0.38(+0.69%) |
Feb 05, 2021 | 55.53 | 55.53 | 53.89 | 54.70 | 1,413,967 | -0.49(-0.89%) |
Feb 04, 2021 | 53.99 | 55.49 | 53.99 | 55.20 | 1,360,371 | +1.37(+2.54%) |
Feb 03, 2021 | 53.41 | 54.01 | 53.12 | 53.83 | 957,626 | +0.35(+0.65%) |
Feb 02, 2021 | 53.79 | 54.49 | 53.44 | 53.48 | 866,358 | +0.40(+0.75%) |
Feb 01, 2021 | 52.77 | 53.12 | 52.34 | 53.08 | 1,036,642 | +0.75(+1.44%) |
Jan 29, 2021 | 53.35 | 53.45 | 51.77 | 52.33 | 1,784,284 | -1.22(-2.27%) |
Jan 28, 2021 | 52.41 | 53.70 | 52.09 | 53.54 | 1,234,897 | +1.57(+3.01%) |
Jan 27, 2021 | 52.62 | 53.24 | 51.81 | 51.98 | 1,484,972 | -1.42(-2.67%) |
Jan 26, 2021 | 54.17 | 54.25 | 53.28 | 53.40 | 1,113,359 | -0.39(-0.72%) |
Jan 25, 2021 | 54.24 | 54.53 | 53.53 | 53.79 | 1,436,822 | -0.73(-1.33%) |
Jan 22, 2021 | 54.59 | 55.00 | 54.11 | 54.52 | 1,144,231 | -0.59(-1.08%) |
Jan 21, 2021 | 55.90 | 56.26 | 55.10 | 55.11 | 1,006,209 | -0.84(-1.50%) |
Jan 20, 2021 | 56.59 | 57.09 | 55.91 | 55.95 | 915,567 | -0.58(-1.03%) |
Jan 19, 2021 | 56.38 | 57.12 | 55.50 | 56.54 | 1,147,357 | +0.39(+0.69%) |
Jan 15, 2021 | 55.94 | 56.64 | 55.71 | 56.15 | 876,509 | -0.36(-0.63%) |
Jan 14, 2021 | 56.44 | 57.43 | 56.36 | 56.51 | 865,835 | +0.42(+0.76%) |
Jan 13, 2021 | 56.68 | 57.19 | 56.04 | 56.08 | 1,206,722 | -0.63(-1.11%) |
Jan 12, 2021 | 56.75 | 57.22 | 56.27 | 56.71 | 1,256,795 | +0.29(+0.52%) |
Jan 11, 2021 | 55.95 | 57.07 | 55.81 | 56.42 | 663,234 | -0.18(-0.32%) |
Jan 08, 2021 | 56.62 | 57.53 | 55.99 | 56.60 | 896,116 | -1.07(-1.85%) |
Jan 07, 2021 | 58.33 | 58.90 | 57.65 | 57.67 | 1,495,271 | +0.10(+0.18%) |
Jan 06, 2021 | 55.79 | 58.30 | 55.60 | 57.56 | 1,995,837 | +2.74(+4.99%) |
Jan 05, 2021 | 54.61 | 55.59 | 54.04 | 54.83 | 883,172 | +0.04(+0.07%) |
Jan 04, 2021 | 55.53 | 55.84 | 54.30 | 54.79 | 1,114,299 | -0.70(-1.26%) |
Dec 31, 2020 | 55.49 | 55.49 | 55.49 | 864,947 | +0.50(+0.91%) | |
Dec 30, 2020 | 54.73 | 55.89 | 54.50 | 54.99 | 864,947 | +0.50(+0.92%) |
Dec 29, 2020 | 55.09 | 55.09 | 54.42 | 54.49 | 894,494 | -0.30(-0.55%) |
Dec 28, 2020 | 54.52 | 55.36 | 54.16 | 54.79 | 1,190,191 | +0.63(+1.17%) |
Dec 24, 2020 | 54.85 | 55.02 | 53.63 | 54.16 | 650,651 | +0.40(+0.74%) |
Dec 23, 2020 | 52.64 | 53.81 | 52.59 | 53.76 | 860,899 | +1.44(+2.76%) |
Dec 22, 2020 | 52.78 | 53.26 | 52.23 | 52.32 | 1,492,459 | -0.53(-1.00%) |
Dec 21, 2020 | 52.74 | 53.08 | 51.46 | 52.85 | 1,429,448 | -0.05(-0.09%) |
Dec 18, 2020 | 54.26 | 54.57 | 52.73 | 52.89 | 2,089,843 | -1.13(-2.10%) |
Dec 17, 2020 | 54.13 | 54.27 | 53.30 | 54.03 | 1,290,560 | -0.15(-0.28%) |
Dec 16, 2020 | 54.66 | 54.75 | 53.91 | 54.18 | 848,982 | -0.04(-0.07%) |
Dec 15, 2020 | 54.62 | 54.70 | 53.65 | 54.21 | 779,194 | -0.03(-0.05%) |
Dec 14, 2020 | 55.20 | 55.54 | 54.22 | 54.24 | 1,076,022 | -0.20(-0.36%) |
Dec 11, 2020 | 54.76 | 55.47 | 53.90 | 54.44 | 943,810 | -1.08(-1.94%) |
Dec 10, 2020 | 54.70 | 55.89 | 54.53 | 55.52 | 1,224,016 | +0.35(+0.63%) |
Dec 09, 2020 | 55.31 | 56.09 | 54.97 | 55.17 | 1,268,485 | +0.07(+0.12%) |
Dec 08, 2020 | 54.30 | 55.18 | 54.30 | 55.10 | 951,493 | +0.42(+0.76%) |
Dec 07, 2020 | 55.79 | 56.03 | 54.17 | 54.69 | 1,679,503 | -1.37(-2.44%) |
Dec 04, 2020 | 57.07 | 57.40 | 56.00 | 56.05 | 2,059,955 | -0.66(-1.16%) |
Dec 03, 2020 | 56.14 | 57.13 | 55.90 | 56.71 | 1,241,525 | +0.59(+1.06%) |
Dec 02, 2020 | 55.99 | 56.21 | 55.55 | 56.12 | 1,032,718 | -0.03(-0.05%) |
Dec 01, 2020 | 55.70 | 56.45 | 54.75 | 56.15 | 1,664,753 | +1.77(+3.26%) |
Nov 30, 2020 | 55.71 | 55.79 | 54.22 | 54.37 | 1,472,093 | -1.60(-2.87%) |
Nov 27, 2020 | 56.26 | 56.31 | 55.78 | 55.98 | 770,628 | -0.16(-0.29%) |
Nov 25, 2020 | 56.39 | 56.47 | 55.46 | 56.14 | 1,122,465 | -0.75(-1.32%) |
Nov 24, 2020 | 56.07 | 57.45 | 55.34 | 56.89 | 2,123,646 | +1.63(+2.95%) |
Nov 23, 2020 | 54.50 | 55.32 | 54.38 | 55.26 | 1,669,174 | +1.30(+2.41%) |
Nov 20, 2020 | 54.10 | 54.18 | 53.42 | 53.97 | 1,246,782 | -0.19(-0.35%) |
Nov 19, 2020 | 53.11 | 54.56 | 52.52 | 54.15 | 2,565,505 | +0.78(+1.46%) |
Nov 18, 2020 | 53.32 | 54.17 | 53.17 | 53.37 | 1,567,885 | +0.57(+1.09%) |
Nov 17, 2020 | 52.26 | 53.08 | 51.99 | 52.80 | 1,311,321 | +0.01(+0.02%) |
Nov 16, 2020 | 53.25 | 53.33 | 52.20 | 52.79 | 1,317,105 | +0.71(+1.36%) |
Nov 13, 2020 | 50.12 | 52.34 | 50.12 | 52.08 | 1,905,343 | +2.27(+4.55%) |
Nov 12, 2020 | 50.39 | 51.01 | 49.47 | 49.81 | 1,334,967 | -1.32(-2.58%) |
Nov 11, 2020 | 51.06 | 51.70 | 50.39 | 51.13 | 1,511,521 | +0.27(+0.54%) |
Nov 10, 2020 | 50.50 | 51.05 | 49.74 | 50.86 | 1,551,100 | +0.57(+1.14%) |
Nov 09, 2020 | 50.46 | 51.73 | 49.46 | 50.29 | 2,762,507 | +3.02(+6.39%) |
Nov 06, 2020 | 48.21 | 48.33 | 47.05 | 47.26 | 1,525,804 | -0.58(-1.22%) |
Nov 05, 2020 | 47.49 | 49.24 | 47.25 | 47.85 | 2,102,896 | +0.34(+0.71%) |
Nov 04, 2020 | 46.44 | 48.36 | 45.59 | 47.51 | 2,082,486 | +0.43(+0.92%) |
Nov 03, 2020 | 46.59 | 47.48 | 46.33 | 47.08 | 1,504,223 | +1.18(+2.56%) |
Nov 02, 2020 | 45.69 | 46.34 | 45.37 | 45.90 | 1,321,815 | +0.79(+1.75%) |
Oct 30, 2020 | 45.04 | 45.45 | 44.42 | 45.11 | 965,740 | -0.07(-0.15%) |
Oct 29, 2020 | 45.02 | 45.66 | 44.35 | 45.17 | 1,365,822 | -0.12(-0.27%) |
Oct 28, 2020 | 45.47 | 46.39 | 44.88 | 45.30 | 1,958,103 | -0.81(-1.76%) |
Oct 27, 2020 | 47.63 | 47.75 | 46.02 | 46.11 | 1,561,102 | -1.51(-3.16%) |
Oct 26, 2020 | 48.70 | 48.74 | 47.35 | 47.61 | 990,010 | -1.84(-3.71%) |
Oct 23, 2020 | 49.47 | 50.12 | 49.28 | 49.45 | 1,506,785 | +0.22(+0.44%) |
Oct 22, 2020 | 47.97 | 49.41 | 47.72 | 49.23 | 1,040,406 | +1.42(+2.97%) |
Oct 21, 2020 | 48.03 | 48.48 | 47.73 | 47.81 | 1,635,293 | -0.18(-0.37%) |
Oct 20, 2020 | 48.14 | 48.59 | 47.81 | 47.99 | 695,701 | +0.37(+0.77%) |
Oct 19, 2020 | 48.00 | 48.52 | 47.55 | 47.62 | 1,019,645 | -0.20(-0.41%) |
Oct 16, 2020 | 47.63 | 48.11 | 47.26 | 47.82 | 843,973 | +0.33(+0.69%) |
Oct 15, 2020 | 46.15 | 47.50 | 45.98 | 47.49 | 881,038 | +0.74(+1.59%) |
Oct 14, 2020 | 45.98 | 47.16 | 45.98 | 46.75 | 1,070,936 | +0.75(+1.64%) |
Oct 13, 2020 | 46.82 | 46.92 | 45.87 | 45.99 | 1,824,194 | -0.87(-1.85%) |
Oct 12, 2020 | 46.79 | 47.56 | 46.37 | 46.86 | 1,370,842 | +0.54(+1.16%) |
Oct 09, 2020 | 47.68 | 48.01 | 46.27 | 46.32 | 1,812,902 | -1.18(-2.48%) |
Oct 08, 2020 | 46.77 | 47.54 | 46.62 | 47.50 | 1,161,938 | +1.09(+2.35%) |
Oct 07, 2020 | 47.34 | 47.87 | 45.99 | 46.41 | 2,690,287 | -0.41(-0.88%) |
Oct 06, 2020 | 46.86 | 48.22 | 46.39 | 46.82 | 1,503,506 | +0.43(+0.93%) |
Oct 05, 2020 | 45.92 | 46.57 | 45.74 | 46.39 | 1,456,503 | +1.08(+2.39%) |
Oct 02, 2020 | 44.38 | 45.58 | 44.24 | 45.31 | 1,805,464 | +0.21(+0.46%) |
Oct 01, 2020 | 45.89 | 46.55 | 44.75 | 45.10 | 1,641,832 | -0.01(-0.02%) |
Sep 30, 2020 | 44.91 | 45.49 | 44.56 | 45.11 | 1,674,928 | +0.31(+0.69%) |
Sep 29, 2020 | 45.15 | 45.36 | 44.37 | 44.80 | 798,641 | -0.36(-0.79%) |
Sep 28, 2020 | 44.59 | 45.52 | 44.32 | 45.16 | 1,159,022 | +1.30(+2.96%) |
Sep 25, 2020 | 42.93 | 44.07 | 42.79 | 43.86 | 1,011,748 | +0.61(+1.41%) |
Sep 24, 2020 | 43.02 | 43.99 | 42.51 | 43.25 | 990,929 | -0.12(-0.28%) |
Sep 23, 2020 | 44.20 | 44.91 | 43.26 | 43.37 | 988,438 | -0.72(-1.62%) |
Sep 22, 2020 | 44.27 | 44.69 | 43.65 | 44.08 | 1,450,365 | +0.06(+0.13%) |
Sep 21, 2020 | 44.05 | 44.64 | 43.30 | 44.03 | 3,246,050 | -0.87(-1.93%) |
Sep 18, 2020 | 45.11 | 45.45 | 44.63 | 44.89 | 2,260,124 | -0.12(-0.27%) |
Sep 17, 2020 | 44.53 | 45.19 | 44.33 | 45.01 | 1,555,716 | -0.22(-0.48%) |
Sep 16, 2020 | 45.11 | 45.97 | 44.87 | 45.23 | 1,620,745 | +0.24(+0.54%) |
Sep 15, 2020 | 46.18 | 46.20 | 44.95 | 44.99 | 1,062,002 | -1.23(-2.67%) |
Sep 14, 2020 | 46.49 | 46.61 | 46.03 | 46.22 | 864,849 | +0.18(+0.39%) |
Sep 11, 2020 | 45.48 | 46.21 | 45.00 | 46.04 | 1,234,350 | +0.66(+1.45%) |
Sep 10, 2020 | 46.43 | 46.81 | 45.32 | 45.38 | 1,772,739 | -0.79(-1.71%) |
Sep 09, 2020 | 46.46 | 46.86 | 45.52 | 46.17 | 1,353,348 | -0.05(-0.10%) |
Sep 08, 2020 | 47.35 | 47.42 | 46.16 | 46.22 | 1,593,830 | -1.57(-3.29%) |
Sep 04, 2020 | 48.58 | 48.77 | 47.14 | 47.79 | 1,513,372 | -0.04(-0.08%) |
Sep 03, 2020 | 49.15 | 49.81 | 47.61 | 47.83 | 1,004,140 | -1.06(-2.18%) |
Sep 02, 2020 | 48.23 | 49.18 | 47.99 | 48.89 | 1,187,681 | +0.84(+1.74%) |
Sep 01, 2020 | 48.05 | 48.57 | 47.52 | 48.05 | 2,247,494 | -0.80(-1.64%) |
Aug 31, 2020 | 49.26 | 49.28 | 48.47 | 48.85 | 1,529,268 | -0.40(-0.82%) |
Aug 28, 2020 | 49.24 | 49.57 | 48.73 | 49.26 | 1,176,973 | +0.33(+0.67%) |
Aug 27, 2020 | 48.57 | 49.40 | 48.34 | 48.93 | 1,129,817 | +0.53(+1.09%) |
Aug 26, 2020 | 48.80 | 48.85 | 48.36 | 48.40 | 680,705 | -0.53(-1.09%) |
Aug 25, 2020 | 49.28 | 49.58 | 48.68 | 48.94 | 806,119 | +0.03(+0.06%) |
Aug 24, 2020 | 47.25 | 48.95 | 47.20 | 48.91 | 1,263,863 | +1.91(+4.07%) |
Aug 21, 2020 | 47.47 | 47.85 | 46.96 | 47.00 | 702,339 | -0.64(-1.34%) |
Aug 20, 2020 | 47.18 | 47.91 | 46.85 | 47.63 | 712,121 | +0.00(+0.00%) |
Aug 19, 2020 | 48.03 | 48.40 | 47.56 | 47.63 | 635,552 | -0.10(-0.22%) |
Aug 18, 2020 | 48.35 | 48.51 | 47.67 | 47.74 | 890,841 | -0.33(-0.68%) |
Aug 17, 2020 | 48.98 | 49.00 | 47.97 | 48.07 | 507,825 | -0.88(-1.80%) |
Aug 14, 2020 | 48.41 | 49.46 | 48.25 | 48.95 | 671,649 | +0.24(+0.50%) |
Aug 13, 2020 | 48.40 | 48.99 | 48.07 | 48.70 | 1,084,026 | +0.13(+0.27%) |
Aug 12, 2020 | 49.43 | 49.51 | 48.24 | 48.57 | 990,423 | -0.21(-0.42%) |
Aug 11, 2020 | 49.26 | 49.68 | 48.70 | 48.78 | 1,680,007 | +0.42(+0.87%) |
Aug 10, 2020 | 47.94 | 48.67 | 47.79 | 48.36 | 1,254,108 | +0.68(+1.42%) |
Aug 07, 2020 | 46.25 | 47.86 | 45.94 | 47.68 | 1,060,062 | +1.14(+2.46%) |
Aug 06, 2020 | 46.96 | 47.16 | 45.50 | 46.54 | 1,769,371 | -0.99(-2.09%) |
Aug 05, 2020 | 47.01 | 47.64 | 46.65 | 47.53 | 1,529,567 | +1.11(+2.39%) |
Aug 04, 2020 | 46.92 | 46.96 | 46.37 | 46.42 | 1,052,264 | -0.67(-1.41%) |
Aug 03, 2020 | 46.57 | 47.13 | 46.25 | 47.09 | 1,125,765 | +0.73(+1.58%) |
Jul 31, 2020 | 46.26 | 46.43 | 45.80 | 46.36 | 1,045,889 | +0.20(+0.43%) |
Jul 30, 2020 | 45.99 | 46.34 | 45.50 | 46.16 | 1,044,164 | -0.73(-1.56%) |
Jul 29, 2020 | 46.07 | 47.02 | 45.99 | 46.89 | 1,059,424 | +1.02(+2.23%) |
Jul 28, 2020 | 45.86 | 46.24 | 45.78 | 45.87 | 590,864 | -0.23(-0.49%) |
Jul 27, 2020 | 45.97 | 46.23 | 45.15 | 46.10 | 826,987 | -0.07(-0.14%) |
Jul 24, 2020 | 46.47 | 46.47 | 46.04 | 46.16 | 658,329 | -0.18(-0.38%) |
Jul 23, 2020 | 46.10 | 46.57 | 45.94 | 46.34 | 941,622 | +0.13(+0.28%) |
Jul 22, 2020 | 45.77 | 46.57 | 45.77 | 46.21 | 1,025,403 | +0.01(+0.02%) |
Jul 21, 2020 | 45.74 | 46.65 | 45.73 | 46.20 | 1,502,003 | +0.68(+1.48%) |
Jul 20, 2020 | 46.04 | 46.28 | 45.42 | 45.52 | 1,042,960 | -0.74(-1.60%) |
Jul 17, 2020 | 46.50 | 46.57 | 45.59 | 46.26 | 1,301,954 | +0.01(+0.02%) |
Jul 16, 2020 | 45.59 | 46.61 | 45.32 | 46.26 | 866,528 | +0.15(+0.33%) |
Jul 15, 2020 | 45.50 | 46.26 | 45.10 | 46.11 | 1,286,081 | +1.44(+3.21%) |
Jul 14, 2020 | 44.01 | 44.71 | 43.60 | 44.67 | 1,252,968 | +0.69(+1.56%) |
Jul 13, 2020 | 44.20 | 44.65 | 43.98 | 43.98 | 1,302,107 | +0.38(+0.88%) |
Jul 10, 2020 | 42.54 | 43.70 | 42.47 | 43.60 | 1,078,497 | +1.07(+2.52%) |
Jul 09, 2020 | 43.84 | 43.87 | 42.30 | 42.53 | 1,251,232 | -1.64(-3.72%) |
Jul 08, 2020 | 43.84 | 44.57 | 43.49 | 44.17 | 1,320,104 | +0.41(+0.94%) |
Jul 07, 2020 | 43.89 | 43.90 | 43.47 | 43.76 | 1,310,600 | -0.47(-1.06%) |
Jul 06, 2020 | 44.02 | 44.53 | 43.62 | 44.23 | 1,038,665 | +1.29(+2.99%) |
Jul 02, 2020 | 43.77 | 44.21 | 42.87 | 42.94 | 1,511,771 | +0.01(+0.02%) |
Jul 01, 2020 | 43.84 | 44.37 | 42.84 | 42.93 | 1,096,702 | -0.84(-1.93%) |
Jun 30, 2020 | 42.81 | 44.04 | 42.73 | 43.78 | 1,276,345 | +0.97(+2.26%) |
Jun 29, 2020 | 42.91 | 43.15 | 42.36 | 42.81 | 1,069,468 | +0.38(+0.91%) |
Jun 26, 2020 | 43.03 | 43.57 | 42.29 | 42.43 | 2,551,694 | -1.37(-3.13%) |
Jun 25, 2020 | 42.21 | 43.95 | 42.05 | 43.80 | 1,372,385 | +1.26(+2.96%) |
Jun 24, 2020 | 43.17 | 43.30 | 42.12 | 42.54 | 1,721,037 | -1.33(-3.04%) |
Jun 23, 2020 | 44.14 | 44.40 | 43.74 | 43.87 | 1,204,134 | +0.55(+1.28%) |
Jun 22, 2020 | 43.18 | 43.62 | 42.57 | 43.32 | 1,648,703 | -0.34(-0.77%) |
Jun 19, 2020 | 45.08 | 45.08 | 42.83 | 43.66 | 2,793,479 | -0.39(-0.89%) |
Jun 18, 2020 | 43.13 | 44.43 | 42.99 | 44.05 | 1,537,855 | +0.25(+0.58%) |
Jun 17, 2020 | 45.00 | 45.07 | 43.73 | 43.80 | 1,388,638 | -1.23(-2.73%) |
Jun 16, 2020 | 46.26 | 46.26 | 44.52 | 45.03 | 1,143,360 | +0.66(+1.48%) |
Jun 15, 2020 | 43.19 | 44.94 | 43.00 | 44.37 | 1,939,647 | -0.54(-1.21%) |
Jun 12, 2020 | 45.59 | 45.59 | 43.42 | 44.91 | 1,143,712 | +1.04(+2.37%) |
Jun 11, 2020 | 44.81 | 45.83 | 43.73 | 43.87 | 2,387,914 | -3.24(-6.87%) |
Jun 10, 2020 | 48.13 | 48.13 | 46.67 | 47.11 | 1,625,253 | -1.14(-2.35%) |
Jun 09, 2020 | 48.84 | 48.92 | 47.73 | 48.24 | 1,481,644 | -1.86(-3.71%) |
Jun 08, 2020 | 49.62 | 50.24 | 49.35 | 50.10 | 1,479,306 | +1.20(+2.46%) |
Jun 05, 2020 | 49.29 | 49.77 | 48.68 | 48.90 | 2,292,433 | +2.14(+4.58%) |
Jun 04, 2020 | 45.15 | 46.79 | 44.46 | 46.76 | 1,534,850 | +1.38(+3.04%) |
Jun 03, 2020 | 44.48 | 45.57 | 44.37 | 45.38 | 1,263,577 | +1.68(+3.84%) |
Jun 02, 2020 | 43.53 | 44.30 | 43.47 | 43.70 | 1,085,327 | +0.39(+0.91%) |
Jun 01, 2020 | 42.35 | 43.69 | 41.84 | 43.31 | 1,078,662 | +1.03(+2.44%) |
May 29, 2020 | 42.19 | 42.80 | 41.52 | 42.28 | 2,249,489 | -0.51(-1.18%) |
May 28, 2020 | 44.05 | 44.05 | 42.60 | 42.78 | 1,021,592 | -0.81(-1.85%) |
May 27, 2020 | 43.48 | 43.95 | 42.46 | 43.59 | 1,694,707 | +1.82(+4.37%) |
May 26, 2020 | 40.99 | 42.15 | 40.52 | 41.77 | 1,756,755 | +2.39(+6.08%) |
May 22, 2020 | 39.80 | 39.96 | 38.98 | 39.37 | 821,133 | -0.31(-0.78%) |
May 21, 2020 | 40.05 | 40.20 | 39.21 | 39.68 | 1,149,612 | -0.37(-0.93%) |
May 20, 2020 | 40.06 | 40.59 | 39.73 | 40.05 | 965,149 | +0.90(+2.29%) |
May 19, 2020 | 40.04 | 40.16 | 39.16 | 39.16 | 1,165,244 | -1.10(-2.74%) |
May 18, 2020 | 39.50 | 40.63 | 39.29 | 40.26 | 1,525,446 | +2.12(+5.57%) |
May 15, 2020 | 37.40 | 38.15 | 37.07 | 38.14 | 1,023,610 | +0.34(+0.89%) |
May 14, 2020 | 36.51 | 37.87 | 35.47 | 37.80 | 1,564,075 | +0.64(+1.71%) |
May 13, 2020 | 38.47 | 39.18 | 36.70 | 37.16 | 2,068,600 | -1.48(-3.82%) |
May 12, 2020 | 40.32 | 40.47 | 38.63 | 38.64 | 1,317,359 | -1.56(-3.89%) |
May 11, 2020 | 41.55 | 41.55 | 40.20 | 40.20 | 1,456,201 | -1.79(-4.25%) |
May 08, 2020 | 41.65 | 42.17 | 41.35 | 41.99 | 781,578 | +1.06(+2.58%) |
May 07, 2020 | 39.73 | 41.88 | 39.58 | 40.93 | 1,693,066 | +1.81(+4.64%) |
May 06, 2020 | 43.14 | 43.14 | 38.86 | 39.12 | 2,936,876 | -1.83(-4.48%) |
May 05, 2020 | 41.77 | 42.37 | 40.55 | 40.95 | 1,366,615 | -0.35(-0.84%) |
May 04, 2020 | 40.44 | 41.54 | 39.97 | 41.30 | 1,044,627 | +0.18(+0.43%) |