Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 72.65 | 73.32 | 70.80 | 71.15 | 4,235,932 | -2.66(-3.60%) |
Apr 29, 2021 | 73.89 | 74.26 | 72.70 | 73.81 | 2,130,082 | +0.61(+0.83%) |
Apr 28, 2021 | 74.17 | 74.21 | 72.91 | 73.20 | 3,134,545 | -1.36(-1.82%) |
Apr 27, 2021 | 75.46 | 76.41 | 74.47 | 74.56 | 3,892,309 | -0.79(-1.05%) |
Apr 26, 2021 | 73.94 | 75.73 | 73.72 | 75.35 | 4,056,336 | +1.32(+1.78%) |
Apr 23, 2021 | 72.42 | 74.43 | 72.32 | 74.03 | 4,892,456 | +2.37(+3.31%) |
Apr 22, 2021 | 73.05 | 73.45 | 71.23 | 71.66 | 3,493,716 | -1.55(-2.12%) |
Apr 21, 2021 | 70.72 | 73.35 | 70.02 | 73.21 | 3,973,046 | +2.33(+3.29%) |
Apr 20, 2021 | 72.31 | 72.66 | 70.39 | 70.88 | 3,558,346 | -2.04(-2.79%) |
Apr 19, 2021 | 74.66 | 74.83 | 72.29 | 72.92 | 3,111,613 | -2.02(-2.69%) |
Apr 16, 2021 | 75.78 | 76.02 | 74.85 | 74.93 | 2,645,107 | -1.01(-1.33%) |
Apr 15, 2021 | 75.17 | 76.13 | 74.40 | 75.94 | 2,886,393 | +1.94(+2.62%) |
Apr 14, 2021 | 74.09 | 75.50 | 73.57 | 74.00 | 2,289,235 | -0.49(-0.66%) |
Apr 13, 2021 | 75.60 | 76.01 | 73.04 | 74.49 | 3,212,918 | -0.67(-0.89%) |
Apr 12, 2021 | 75.91 | 76.09 | 74.34 | 75.16 | 2,877,660 | -1.40(-1.83%) |
Apr 09, 2021 | 76.09 | 76.93 | 75.71 | 76.56 | 2,808,393 | -0.03(-0.04%) |
Apr 08, 2021 | 76.36 | 76.64 | 75.14 | 76.59 | 3,090,488 | +0.98(+1.30%) |
Apr 07, 2021 | 76.31 | 76.67 | 75.20 | 75.61 | 2,375,297 | -0.49(-0.64%) |
Apr 06, 2021 | 76.90 | 77.77 | 75.78 | 76.09 | 3,003,445 | -1.46(-1.88%) |
Apr 05, 2021 | 77.28 | 77.87 | 76.18 | 77.55 | 4,433,941 | +1.73(+2.28%) |
Apr 01, 2021 | 74.56 | 75.92 | 74.23 | 75.82 | 4,373,236 | +2.34(+3.19%) |
Mar 31, 2021 | 72.05 | 73.95 | 71.79 | 73.48 | 4,333,874 | +2.42(+3.40%) |
Mar 30, 2021 | 71.07 | 71.62 | 70.38 | 71.06 | 2,951,215 | -0.35(-0.49%) |
Mar 29, 2021 | 72.49 | 73.03 | 70.45 | 71.41 | 3,617,735 | -2.16(-2.94%) |
Mar 26, 2021 | 69.45 | 73.71 | 69.24 | 73.58 | 4,587,008 | +3.91(+5.61%) |
Mar 25, 2021 | 67.71 | 70.16 | 67.37 | 69.67 | 3,653,440 | +0.19(+0.27%) |
Mar 24, 2021 | 72.26 | 72.47 | 69.44 | 69.48 | 3,706,488 | -1.52(-2.15%) |
Mar 23, 2021 | 74.91 | 74.91 | 70.27 | 71.00 | 5,210,676 | -2.31(-3.15%) |
Mar 22, 2021 | 72.37 | 74.12 | 72.26 | 73.31 | 5,087,164 | +2.27(+3.20%) |
Mar 19, 2021 | 69.12 | 72.09 | 67.81 | 71.04 | 11,023,395 | +2.16(+3.14%) |
Mar 18, 2021 | 70.82 | 71.76 | 68.77 | 68.88 | 4,352,533 | -3.94(-5.42%) |
Mar 17, 2021 | 69.88 | 73.06 | 69.44 | 72.82 | 3,784,498 | +1.86(+2.62%) |
Mar 16, 2021 | 71.38 | 72.68 | 70.35 | 70.96 | 4,622,350 | +0.16(+0.23%) |
Mar 15, 2021 | 69.29 | 70.97 | 69.14 | 70.80 | 3,463,747 | +1.00(+1.43%) |
Mar 12, 2021 | 68.60 | 69.98 | 68.04 | 69.80 | 3,128,629 | -0.36(-0.51%) |
Mar 11, 2021 | 69.05 | 70.75 | 68.64 | 70.16 | 5,826,873 | +3.26(+4.88%) |
Mar 10, 2021 | 69.99 | 70.25 | 66.88 | 66.90 | 4,150,909 | -1.96(-2.85%) |
Mar 09, 2021 | 67.24 | 69.44 | 66.78 | 68.86 | 5,175,159 | +4.12(+6.37%) |
Mar 08, 2021 | 68.33 | 69.33 | 64.62 | 64.74 | 4,827,144 | -4.11(-5.97%) |
Mar 05, 2021 | 68.19 | 69.10 | 64.16 | 68.85 | 7,017,076 | +2.53(+3.82%) |
Mar 04, 2021 | 70.14 | 70.64 | 65.66 | 66.32 | 5,382,824 | -3.92(-5.58%) |
Mar 03, 2021 | 71.67 | 72.92 | 69.89 | 70.24 | 5,960,210 | -1.76(-2.45%) |
Mar 02, 2021 | 73.87 | 74.59 | 71.90 | 72.00 | 3,504,514 | -2.85(-3.80%) |
Mar 01, 2021 | 73.37 | 74.97 | 72.73 | 74.84 | 4,268,534 | +2.59(+3.58%) |
Feb 26, 2021 | 71.12 | 73.24 | 69.32 | 72.26 | 6,569,677 | +2.32(+3.32%) |
Feb 25, 2021 | 73.65 | 74.05 | 69.46 | 69.93 | 5,222,520 | -4.51(-6.06%) |
Feb 24, 2021 | 72.22 | 74.68 | 71.88 | 74.44 | 5,805,059 | +1.10(+1.50%) |
Feb 23, 2021 | 72.07 | 73.92 | 69.68 | 73.34 | 4,974,539 | -0.12(-0.17%) |
Feb 22, 2021 | 75.37 | 76.25 | 73.15 | 73.47 | 4,174,830 | -3.39(-4.41%) |
Feb 19, 2021 | 75.24 | 77.12 | 74.84 | 76.86 | 3,751,144 | +2.94(+3.97%) |
Feb 18, 2021 | 75.55 | 75.99 | 73.16 | 73.92 | 5,708,075 | -3.07(-3.99%) |
Feb 17, 2021 | 78.68 | 78.71 | 76.02 | 77.00 | 9,723,038 | +0.38(+0.50%) |
Feb 16, 2021 | 75.92 | 76.91 | 75.48 | 76.61 | 4,605,301 | +1.27(+1.69%) |
Feb 12, 2021 | 73.94 | 75.51 | 73.57 | 75.34 | 3,588,772 | +0.91(+1.22%) |
Feb 11, 2021 | 72.02 | 74.51 | 71.61 | 74.44 | 4,054,590 | +2.83(+3.95%) |
Feb 10, 2021 | 71.99 | 72.97 | 70.57 | 71.61 | 3,953,197 | -0.19(-0.27%) |
Feb 09, 2021 | 71.68 | 72.58 | 71.15 | 71.80 | 5,732,195 | -0.20(-0.28%) |
Feb 08, 2021 | 69.11 | 72.10 | 69.11 | 72.00 | 5,246,468 | +3.32(+4.83%) |
Feb 05, 2021 | 69.18 | 69.42 | 66.23 | 68.68 | 6,310,369 | +0.80(+1.18%) |
Feb 04, 2021 | 66.26 | 68.87 | 65.46 | 67.88 | 8,812,222 | +1.83(+2.77%) |
Feb 03, 2021 | 67.44 | 68.22 | 65.93 | 66.05 | 5,252,243 | -1.91(-2.81%) |
Feb 02, 2021 | 68.35 | 69.36 | 67.01 | 67.96 | 3,365,517 | +0.79(+1.17%) |
Feb 01, 2021 | 65.97 | 67.40 | 64.99 | 67.17 | 4,199,158 | +2.90(+4.51%) |
Jan 29, 2021 | 65.10 | 65.45 | 63.46 | 64.27 | 3,679,619 | -1.20(-1.83%) |
Jan 28, 2021 | 64.64 | 66.30 | 63.76 | 65.47 | 6,351,936 | +2.65(+4.22%) |
Jan 27, 2021 | 65.58 | 65.94 | 62.59 | 62.82 | 7,490,623 | -5.64(-8.24%) |
Jan 26, 2021 | 70.45 | 70.45 | 68.26 | 68.46 | 3,600,127 | -1.98(-2.82%) |
Jan 25, 2021 | 71.20 | 71.63 | 69.34 | 70.45 | 2,928,395 | -0.45(-0.63%) |
Jan 22, 2021 | 71.45 | 71.86 | 70.75 | 70.89 | 2,083,762 | -1.03(-1.44%) |
Jan 21, 2021 | 72.25 | 72.53 | 71.10 | 71.93 | 2,383,226 | -0.03(-0.04%) |
Jan 20, 2021 | 72.95 | 73.36 | 71.78 | 71.96 | 2,782,794 | -0.41(-0.57%) |
Jan 19, 2021 | 71.15 | 72.61 | 70.67 | 72.37 | 2,637,075 | +2.21(+3.16%) |
Jan 15, 2021 | 71.94 | 72.06 | 70.06 | 70.15 | 3,304,796 | -2.23(-3.08%) |
Jan 14, 2021 | 71.60 | 72.85 | 71.49 | 72.38 | 3,248,439 | +1.22(+1.71%) |
Jan 13, 2021 | 70.73 | 71.57 | 70.25 | 71.16 | 2,929,149 | +0.65(+0.92%) |
Jan 12, 2021 | 69.69 | 71.03 | 68.68 | 70.51 | 6,000,045 | +0.71(+1.02%) |
Jan 11, 2021 | 68.49 | 70.12 | 68.32 | 69.80 | 6,079,865 | +0.19(+0.28%) |
Jan 08, 2021 | 71.62 | 72.18 | 69.11 | 69.61 | 5,503,334 | -0.61(-0.87%) |
Jan 07, 2021 | 68.34 | 70.53 | 68.30 | 70.22 | 6,993,163 | +2.75(+4.07%) |
Jan 06, 2021 | 66.97 | 69.37 | 66.21 | 67.47 | 6,159,482 | +1.27(+1.92%) |
Jan 05, 2021 | 64.95 | 66.27 | 64.83 | 66.20 | 4,009,743 | +1.42(+2.19%) |
Jan 04, 2021 | 65.62 | 67.18 | 64.42 | 64.78 | 4,549,761 | -0.44(-0.67%) |
Dec 31, 2020 | 65.22 | 65.22 | 65.22 | 2,951,422 | +0.62(+0.96%) | |
Dec 30, 2020 | 64.49 | 64.82 | 64.03 | 64.60 | 2,951,422 | +0.77(+1.21%) |
Dec 29, 2020 | 64.94 | 64.94 | 63.26 | 63.83 | 2,051,053 | -0.51(-0.80%) |
Dec 28, 2020 | 65.21 | 65.44 | 64.18 | 64.34 | 1,661,995 | -0.25(-0.38%) |
Dec 24, 2020 | 64.34 | 64.93 | 63.89 | 64.59 | 956,751 | +0.36(+0.57%) |
Dec 23, 2020 | 64.61 | 65.14 | 64.16 | 64.22 | 2,239,064 | -0.45(-0.69%) |
Dec 22, 2020 | 65.11 | 65.69 | 64.27 | 64.67 | 4,095,033 | -0.50(-0.76%) |
Dec 21, 2020 | 63.68 | 65.35 | 63.50 | 65.17 | 4,691,112 | -0.00(-0.01%) |
Dec 18, 2020 | 66.39 | 66.39 | 64.55 | 65.17 | 9,570,271 | -0.81(-1.22%) |
Dec 17, 2020 | 66.53 | 66.90 | 65.78 | 65.98 | 3,283,414 | +0.42(+0.65%) |
Dec 16, 2020 | 66.60 | 66.99 | 65.17 | 65.55 | 6,354,136 | -1.11(-1.66%) |
Dec 15, 2020 | 67.89 | 67.99 | 66.16 | 66.66 | 4,322,561 | -0.16(-0.24%) |
Dec 14, 2020 | 66.95 | 67.53 | 66.43 | 66.82 | 2,928,435 | +0.42(+0.63%) |
Dec 11, 2020 | 65.16 | 66.75 | 64.96 | 66.40 | 3,244,866 | +0.33(+0.50%) |
Dec 10, 2020 | 65.90 | 67.08 | 65.44 | 66.07 | 3,301,873 | +0.05(+0.08%) |
Dec 09, 2020 | 67.41 | 68.13 | 65.27 | 66.02 | 5,697,836 | -2.34(-3.42%) |
Dec 08, 2020 | 67.88 | 68.60 | 67.61 | 68.35 | 2,792,773 | -0.11(-0.17%) |
Dec 07, 2020 | 67.89 | 68.63 | 67.34 | 68.47 | 2,609,857 | +0.35(+0.52%) |
Dec 04, 2020 | 65.45 | 68.23 | 65.32 | 68.11 | 4,758,559 | +2.71(+4.14%) |
Dec 03, 2020 | 65.08 | 66.36 | 64.76 | 65.41 | 6,315,915 | +0.53(+0.82%) |
Dec 02, 2020 | 63.98 | 65.17 | 63.93 | 64.87 | 3,487,320 | +0.19(+0.30%) |
Dec 01, 2020 | 64.69 | 65.56 | 63.22 | 64.68 | 4,984,980 | +1.22(+1.92%) |
Nov 30, 2020 | 62.81 | 63.66 | 62.01 | 63.46 | 3,976,273 | +0.65(+1.04%) |
Nov 27, 2020 | 63.17 | 63.27 | 62.48 | 62.81 | 1,410,563 | +0.51(+0.83%) |
Nov 25, 2020 | 62.55 | 63.06 | 61.96 | 62.30 | 2,592,844 | -0.77(-1.23%) |
Nov 24, 2020 | 62.79 | 63.58 | 61.87 | 63.07 | 2,835,869 | +0.92(+1.47%) |
Nov 23, 2020 | 61.72 | 62.52 | 61.18 | 62.15 | 5,057,210 | +0.30(+0.49%) |
Nov 20, 2020 | 61.35 | 63.89 | 61.09 | 61.85 | 13,861,254 | +1.64(+2.72%) |
Nov 19, 2020 | 58.22 | 60.29 | 58.03 | 60.21 | 2,846,406 | +1.43(+2.43%) |
Nov 18, 2020 | 59.92 | 60.17 | 58.73 | 58.78 | 2,763,984 | -1.19(-1.98%) |
Nov 17, 2020 | 60.09 | 60.51 | 59.31 | 59.97 | 2,651,472 | -1.07(-1.76%) |
Nov 16, 2020 | 60.19 | 61.09 | 59.47 | 61.04 | 2,136,476 | +1.65(+2.77%) |
Nov 13, 2020 | 58.92 | 59.86 | 58.71 | 59.40 | 1,990,106 | +1.27(+2.18%) |
Nov 12, 2020 | 59.20 | 59.58 | 57.88 | 58.13 | 2,367,479 | -1.31(-2.21%) |
Nov 11, 2020 | 58.26 | 59.79 | 57.92 | 59.44 | 4,309,702 | +2.04(+3.55%) |
Nov 10, 2020 | 58.66 | 59.19 | 57.09 | 57.40 | 5,257,771 | -2.16(-3.63%) |
Nov 09, 2020 | 61.67 | 61.98 | 59.46 | 59.56 | 5,220,477 | +0.58(+0.98%) |
Nov 06, 2020 | 57.59 | 59.70 | 56.52 | 58.99 | 7,478,086 | +3.25(+5.83%) |
Nov 05, 2020 | 54.29 | 55.85 | 53.67 | 55.74 | 5,520,713 | +2.38(+4.47%) |
Nov 04, 2020 | 52.81 | 53.71 | 51.10 | 53.35 | 4,283,090 | +2.05(+3.99%) |
Nov 03, 2020 | 50.04 | 51.62 | 50.01 | 51.31 | 3,429,903 | +1.82(+3.67%) |
Nov 02, 2020 | 50.32 | 50.37 | 48.96 | 49.49 | 2,833,714 | +0.01(+0.03%) |
Oct 30, 2020 | 49.44 | 50.10 | 48.84 | 49.47 | 3,528,244 | -0.60(-1.19%) |
Oct 29, 2020 | 48.25 | 50.64 | 48.19 | 50.07 | 3,764,353 | +1.79(+3.72%) |
Oct 28, 2020 | 49.93 | 50.15 | 48.21 | 48.28 | 4,502,683 | -2.55(-5.01%) |
Oct 27, 2020 | 51.62 | 52.06 | 50.69 | 50.83 | 2,259,529 | -0.84(-1.62%) |
Oct 26, 2020 | 52.40 | 52.53 | 50.88 | 51.66 | 2,134,518 | -1.31(-2.48%) |
Oct 23, 2020 | 53.37 | 53.37 | 52.60 | 52.98 | 2,026,213 | +0.00(+0.00%) |
Oct 22, 2020 | 52.03 | 53.15 | 51.58 | 52.98 | 3,806,885 | +0.96(+1.85%) |
Oct 21, 2020 | 52.43 | 52.88 | 51.72 | 52.02 | 2,365,349 | -0.35(-0.67%) |
Oct 20, 2020 | 52.83 | 53.57 | 52.37 | 52.37 | 2,616,453 | -0.20(-0.39%) |
Oct 19, 2020 | 54.14 | 54.16 | 52.26 | 52.57 | 3,287,095 | +0.40(+0.77%) |
Oct 16, 2020 | 52.62 | 52.89 | 52.13 | 52.17 | 3,052,913 | -0.25(-0.48%) |
Oct 15, 2020 | 51.50 | 52.48 | 51.25 | 52.42 | 2,095,588 | +0.28(+0.53%) |
Oct 14, 2020 | 52.54 | 52.87 | 52.01 | 52.14 | 2,533,711 | -0.39(-0.74%) |
Oct 13, 2020 | 53.09 | 53.20 | 52.30 | 52.54 | 4,008,538 | -1.20(-2.23%) |
Oct 12, 2020 | 54.31 | 54.38 | 53.50 | 53.74 | 4,300,389 | +0.07(+0.13%) |
Oct 09, 2020 | 53.79 | 54.88 | 53.31 | 53.67 | 3,404,208 | +1.13(+2.15%) |
Oct 08, 2020 | 51.69 | 52.65 | 51.46 | 52.54 | 3,789,426 | +1.31(+2.56%) |
Oct 07, 2020 | 51.03 | 51.41 | 50.72 | 51.22 | 2,867,841 | +1.08(+2.16%) |
Oct 06, 2020 | 50.54 | 51.74 | 50.03 | 50.14 | 2,732,554 | -0.39(-0.76%) |
Oct 05, 2020 | 49.31 | 50.57 | 49.31 | 50.52 | 2,839,895 | +1.67(+3.42%) |
Oct 02, 2020 | 49.08 | 50.53 | 48.85 | 48.85 | 3,534,829 | -1.55(-3.07%) |
Oct 01, 2020 | 49.95 | 50.85 | 49.44 | 50.40 | 5,191,619 | +2.02(+4.17%) |
Sep 30, 2020 | 48.51 | 49.28 | 48.23 | 48.38 | 5,116,314 | +0.01(+0.02%) |
Sep 29, 2020 | 48.37 | 48.99 | 48.03 | 48.37 | 2,958,728 | -0.16(-0.32%) |
Sep 28, 2020 | 47.61 | 48.54 | 47.32 | 48.53 | 4,154,837 | +1.89(+4.06%) |
Sep 25, 2020 | 45.84 | 46.74 | 44.98 | 46.64 | 3,042,293 | +0.61(+1.33%) |
Sep 24, 2020 | 45.59 | 46.66 | 45.35 | 46.02 | 3,096,559 | +0.05(+0.10%) |
Sep 23, 2020 | 46.73 | 47.23 | 45.81 | 45.98 | 3,789,887 | -0.73(-1.56%) |
Sep 22, 2020 | 46.61 | 46.83 | 46.14 | 46.71 | 3,357,322 | +0.33(+0.71%) |
Sep 21, 2020 | 46.85 | 47.00 | 45.27 | 46.38 | 4,975,010 | -1.37(-2.86%) |
Sep 18, 2020 | 48.87 | 49.11 | 46.99 | 47.74 | 9,973,260 | -1.00(-2.05%) |
Sep 17, 2020 | 47.11 | 48.89 | 47.00 | 48.74 | 3,147,078 | -0.02(-0.05%) |
Sep 16, 2020 | 49.06 | 49.63 | 48.63 | 48.76 | 3,360,821 | -0.02(-0.05%) |
Sep 15, 2020 | 48.72 | 49.07 | 48.29 | 48.79 | 2,426,864 | +0.66(+1.38%) |
Sep 14, 2020 | 48.52 | 48.65 | 47.83 | 48.12 | 2,820,915 | +0.71(+1.50%) |
Sep 11, 2020 | 47.79 | 48.22 | 46.88 | 47.41 | 2,686,538 | +0.05(+0.10%) |
Sep 10, 2020 | 48.28 | 48.98 | 47.05 | 47.37 | 5,022,218 | -0.40(-0.84%) |
Sep 09, 2020 | 48.02 | 48.63 | 47.48 | 47.77 | 7,283,183 | -0.67(-1.39%) |
Sep 08, 2020 | 49.42 | 50.03 | 48.40 | 48.44 | 4,647,247 | -2.48(-4.87%) |
Sep 04, 2020 | 51.16 | 51.65 | 49.28 | 50.92 | 4,696,609 | -0.40(-0.79%) |
Sep 03, 2020 | 53.38 | 53.41 | 50.95 | 51.33 | 5,129,881 | -2.67(-4.95%) |
Sep 02, 2020 | 53.20 | 54.20 | 52.50 | 54.00 | 5,162,825 | +1.10(+2.08%) |
Sep 01, 2020 | 51.75 | 52.92 | 51.42 | 52.90 | 3,977,588 | +1.25(+2.42%) |
Aug 31, 2020 | 51.79 | 52.00 | 51.39 | 51.65 | 4,271,965 | -0.39(-0.74%) |
Aug 28, 2020 | 50.71 | 52.05 | 50.60 | 52.04 | 3,516,775 | +1.46(+2.90%) |
Aug 27, 2020 | 51.47 | 51.47 | 50.10 | 50.57 | 2,785,501 | -0.10(-0.20%) |
Aug 26, 2020 | 50.76 | 51.14 | 50.44 | 50.68 | 3,501,744 | -0.65(-1.26%) |
Aug 25, 2020 | 50.61 | 51.41 | 50.48 | 51.32 | 3,500,714 | +0.74(+1.47%) |
Aug 24, 2020 | 51.03 | 51.52 | 49.60 | 50.58 | 6,271,179 | -0.24(-0.47%) |
Aug 21, 2020 | 49.25 | 51.03 | 48.73 | 50.82 | 8,245,668 | +1.42(+2.87%) |
Aug 20, 2020 | 50.16 | 50.54 | 49.05 | 49.40 | 4,423,729 | -1.33(-2.63%) |
Aug 19, 2020 | 50.52 | 52.08 | 50.21 | 50.73 | 10,967,484 | +0.36(+0.72%) |
Aug 18, 2020 | 48.76 | 50.52 | 48.58 | 50.37 | 12,022,430 | +1.87(+3.86%) |
Aug 17, 2020 | 47.20 | 48.60 | 47.13 | 48.50 | 4,317,403 | +1.48(+3.15%) |
Aug 14, 2020 | 47.11 | 47.42 | 46.89 | 47.02 | 2,579,777 | -0.18(-0.38%) |
Aug 13, 2020 | 48.00 | 48.01 | 46.97 | 47.19 | 3,807,250 | -0.71(-1.48%) |
Aug 12, 2020 | 47.80 | 48.06 | 47.41 | 47.90 | 3,658,201 | +0.68(+1.44%) |
Aug 11, 2020 | 47.20 | 48.40 | 47.15 | 47.22 | 5,603,106 | +0.18(+0.38%) |
Aug 10, 2020 | 46.27 | 47.08 | 46.19 | 47.04 | 3,571,441 | +0.61(+1.30%) |
Aug 07, 2020 | 46.54 | 46.83 | 45.83 | 46.44 | 4,651,058 | -0.10(-0.22%) |
Aug 06, 2020 | 45.99 | 46.54 | 45.75 | 46.54 | 4,776,872 | +0.32(+0.70%) |
Aug 05, 2020 | 46.96 | 47.28 | 45.92 | 46.22 | 15,798,059 | -4.14(-8.22%) |
Aug 04, 2020 | 48.90 | 50.51 | 48.89 | 50.36 | 5,912,317 | +1.15(+2.34%) |
Aug 03, 2020 | 48.10 | 49.34 | 47.99 | 49.21 | 4,069,904 | +1.47(+3.09%) |
Jul 31, 2020 | 47.95 | 48.17 | 47.12 | 47.73 | 3,323,768 | -0.24(-0.51%) |
Jul 30, 2020 | 47.17 | 48.04 | 46.81 | 47.98 | 4,566,500 | -0.21(-0.43%) |
Jul 29, 2020 | 47.39 | 48.42 | 47.24 | 48.18 | 3,932,365 | +1.02(+2.16%) |
Jul 28, 2020 | 48.12 | 48.12 | 46.96 | 47.17 | 3,260,964 | -1.21(-2.49%) |
Jul 27, 2020 | 47.77 | 48.97 | 47.51 | 48.37 | 5,987,986 | +1.35(+2.87%) |
Jul 24, 2020 | 47.23 | 48.12 | 46.61 | 47.02 | 5,054,488 | -0.62(-1.30%) |
Jul 23, 2020 | 48.98 | 49.24 | 47.31 | 47.64 | 6,382,680 | -1.39(-2.83%) |
Jul 22, 2020 | 50.27 | 50.39 | 48.97 | 49.03 | 4,701,544 | -1.03(-2.06%) |
Jul 21, 2020 | 50.55 | 50.98 | 49.92 | 50.06 | 4,065,676 | -0.46(-0.92%) |
Jul 20, 2020 | 49.78 | 50.63 | 49.26 | 50.53 | 4,386,065 | +0.94(+1.90%) |
Jul 17, 2020 | 49.96 | 50.26 | 49.38 | 49.58 | 4,351,416 | +0.01(+0.03%) |
Jul 16, 2020 | 49.80 | 50.13 | 49.28 | 49.57 | 4,009,688 | -1.05(-2.08%) |
Jul 15, 2020 | 50.85 | 51.08 | 50.07 | 50.62 | 3,488,526 | +0.15(+0.29%) |
Jul 14, 2020 | 48.74 | 50.61 | 48.48 | 50.47 | 7,217,665 | +1.41(+2.87%) |
Jul 13, 2020 | 51.01 | 51.67 | 49.02 | 49.07 | 7,299,155 | -0.96(-1.91%) |
Jul 10, 2020 | 50.96 | 50.96 | 49.37 | 50.02 | 4,215,448 | -0.44(-0.87%) |
Jul 09, 2020 | 48.72 | 51.31 | 47.67 | 50.47 | 10,779,129 | +1.68(+3.43%) |
Jul 08, 2020 | 49.25 | 49.45 | 48.11 | 48.79 | 10,102,667 | -0.47(-0.96%) |
Jul 07, 2020 | 50.34 | 50.62 | 49.17 | 49.26 | 4,946,901 | -1.30(-2.56%) |
Jul 06, 2020 | 50.09 | 51.08 | 49.74 | 50.56 | 3,280,209 | +1.47(+3.00%) |
Jul 02, 2020 | 49.46 | 49.87 | 48.77 | 49.09 | 4,528,303 | +0.70(+1.45%) |
Jul 01, 2020 | 49.33 | 49.49 | 48.38 | 48.39 | 3,329,098 | -1.03(-2.08%) |
Jun 30, 2020 | 48.26 | 49.63 | 47.97 | 49.41 | 6,128,786 | +1.29(+2.67%) |
Jun 29, 2020 | 47.32 | 48.44 | 46.65 | 48.13 | 4,195,180 | +1.18(+2.52%) |
Jun 26, 2020 | 47.72 | 47.83 | 46.69 | 46.95 | 9,502,234 | -0.91(-1.89%) |
Jun 25, 2020 | 46.91 | 47.95 | 46.45 | 47.85 | 3,571,693 | +0.42(+0.89%) |
Jun 24, 2020 | 48.35 | 48.84 | 47.18 | 47.43 | 6,164,377 | -1.41(-2.88%) |
Jun 23, 2020 | 49.28 | 49.53 | 48.79 | 48.84 | 2,438,933 | +0.17(+0.36%) |
Jun 22, 2020 | 48.69 | 48.94 | 47.88 | 48.66 | 3,049,488 | +0.12(+0.25%) |
Jun 19, 2020 | 50.16 | 50.48 | 48.50 | 48.54 | 9,818,286 | -0.39(-0.81%) |
Jun 18, 2020 | 48.75 | 49.20 | 48.42 | 48.94 | 3,624,045 | -0.14(-0.29%) |
Jun 17, 2020 | 49.19 | 49.70 | 48.73 | 49.08 | 5,113,954 | +0.38(+0.78%) |
Jun 16, 2020 | 49.26 | 49.72 | 47.86 | 48.70 | 6,079,929 | +1.19(+2.50%) |
Jun 15, 2020 | 45.34 | 47.55 | 45.29 | 47.51 | 5,551,694 | +0.76(+1.63%) |
Jun 12, 2020 | 47.61 | 48.14 | 45.45 | 46.75 | 4,128,496 | +1.02(+2.24%) |
Jun 11, 2020 | 47.24 | 47.85 | 45.59 | 45.73 | 8,024,506 | -3.24(-6.61%) |
Jun 10, 2020 | 49.97 | 49.98 | 48.64 | 48.96 | 6,185,170 | -0.65(-1.31%) |
Jun 09, 2020 | 50.19 | 50.91 | 49.40 | 49.61 | 9,812,544 | -1.29(-2.53%) |
Jun 08, 2020 | 52.12 | 52.38 | 49.95 | 50.90 | 7,362,789 | -0.72(-1.39%) |
Jun 05, 2020 | 51.22 | 53.15 | 51.22 | 51.61 | 8,402,339 | +1.48(+2.95%) |
Jun 04, 2020 | 50.72 | 51.03 | 49.62 | 50.14 | 8,305,300 | -0.91(-1.78%) |
Jun 03, 2020 | 48.35 | 51.52 | 48.24 | 51.05 | 18,594,544 | +5.61(+12.34%) |
Jun 02, 2020 | 45.16 | 46.08 | 45.01 | 45.44 | 7,473,292 | +0.52(+1.15%) |
Jun 01, 2020 | 44.57 | 45.35 | 44.13 | 44.92 | 5,233,131 | -0.13(-0.29%) |
May 29, 2020 | 44.88 | 45.92 | 44.64 | 45.06 | 15,303,483 | +0.28(+0.62%) |
May 28, 2020 | 45.30 | 46.32 | 44.58 | 44.78 | 13,031,331 | -0.62(-1.36%) |
May 27, 2020 | 44.75 | 46.57 | 44.61 | 45.40 | 22,106,572 | +1.36(+3.09%) |
May 26, 2020 | 42.92 | 44.66 | 42.70 | 44.04 | 10,993,158 | +2.83(+6.88%) |
May 22, 2020 | 40.79 | 41.38 | 40.56 | 41.20 | 3,869,133 | +0.01(+0.03%) |
May 21, 2020 | 42.45 | 42.92 | 41.04 | 41.19 | 4,996,171 | -1.65(-3.86%) |
May 20, 2020 | 42.01 | 43.22 | 41.77 | 42.84 | 8,665,467 | +1.66(+4.02%) |
May 19, 2020 | 41.33 | 42.30 | 41.16 | 41.19 | 4,308,600 | -0.41(-0.99%) |
May 18, 2020 | 40.10 | 41.83 | 39.98 | 41.60 | 4,862,025 | +2.56(+6.55%) |
May 15, 2020 | 38.61 | 39.25 | 38.38 | 39.04 | 5,434,972 | -1.05(-2.62%) |
May 14, 2020 | 38.69 | 40.16 | 37.89 | 40.09 | 5,010,751 | +0.86(+2.20%) |
May 13, 2020 | 40.70 | 40.82 | 38.58 | 39.23 | 4,781,812 | -0.95(-2.37%) |
May 12, 2020 | 41.16 | 42.01 | 40.18 | 40.18 | 4,019,814 | -1.08(-2.62%) |
May 11, 2020 | 41.12 | 41.89 | 40.71 | 41.26 | 4,154,402 | -0.65(-1.56%) |
May 08, 2020 | 39.64 | 41.97 | 39.02 | 41.91 | 7,243,990 | +1.96(+4.91%) |
May 07, 2020 | 39.93 | 40.69 | 39.51 | 39.95 | 6,349,719 | +0.81(+2.08%) |
May 06, 2020 | 39.72 | 39.97 | 38.95 | 39.14 | 3,135,272 | +0.14(+0.35%) |
May 05, 2020 | 39.09 | 40.45 | 38.77 | 39.00 | 4,682,440 | +0.68(+1.77%) |
May 04, 2020 | 38.18 | 38.39 | 37.44 | 38.33 | 4,902,946 | +0.23(+0.61%) |