Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 89.10 | 89.49 | 86.55 | 87.61 | 1,977,546 | -1.10(-1.25%) |
May 27, 2021 | 89.81 | 90.99 | 87.14 | 88.71 | 4,232,542 | +0.32(+0.37%) |
May 26, 2021 | 83.52 | 89.73 | 82.07 | 88.39 | 13,695,591 | +12.78(+16.91%) |
May 25, 2021 | 76.86 | 77.99 | 75.52 | 75.60 | 2,174,854 | -0.92(-1.20%) |
May 24, 2021 | 75.63 | 77.50 | 75.03 | 76.52 | 2,543,954 | +1.71(+2.28%) |
May 21, 2021 | 75.73 | 76.42 | 74.74 | 74.81 | 1,952,326 | -0.28(-0.37%) |
May 20, 2021 | 76.96 | 77.92 | 74.38 | 75.09 | 2,840,049 | -2.11(-2.73%) |
May 19, 2021 | 77.03 | 77.42 | 74.60 | 77.20 | 1,839,309 | -0.88(-1.13%) |
May 18, 2021 | 80.27 | 80.27 | 78.05 | 78.08 | 1,568,549 | -1.42(-1.79%) |
May 17, 2021 | 79.84 | 80.12 | 78.23 | 79.50 | 836,222 | +0.49(+0.63%) |
May 14, 2021 | 76.58 | 79.21 | 76.46 | 79.01 | 1,116,529 | +2.62(+3.43%) |
May 13, 2021 | 75.45 | 77.33 | 75.45 | 76.39 | 1,281,292 | +1.47(+1.97%) |
May 12, 2021 | 78.46 | 78.91 | 74.54 | 74.91 | 1,482,254 | -3.79(-4.82%) |
May 11, 2021 | 78.09 | 79.67 | 76.49 | 78.70 | 1,427,399 | -1.24(-1.55%) |
May 10, 2021 | 80.60 | 82.46 | 79.93 | 79.94 | 1,235,037 | -0.59(-0.74%) |
May 07, 2021 | 78.36 | 80.62 | 77.91 | 80.54 | 948,695 | +1.73(+2.20%) |
May 06, 2021 | 78.27 | 79.60 | 77.65 | 78.80 | 1,519,147 | +0.86(+1.11%) |
May 05, 2021 | 79.00 | 80.10 | 77.59 | 77.94 | 1,701,648 | -0.59(-0.75%) |
May 04, 2021 | 77.54 | 78.60 | 75.23 | 78.53 | 1,870,804 | +1.30(+1.69%) |
May 03, 2021 | 75.16 | 77.61 | 75.06 | 77.23 | 1,808,117 | +3.05(+4.12%) |
Apr 30, 2021 | 74.18 | 74.36 | 72.24 | 74.18 | 1,541,131 | -0.49(-0.66%) |
Apr 29, 2021 | 75.19 | 75.82 | 73.67 | 74.67 | 1,633,947 | +0.38(+0.51%) |
Apr 28, 2021 | 74.82 | 75.15 | 73.96 | 74.29 | 1,267,970 | -0.95(-1.27%) |
Apr 27, 2021 | 75.59 | 77.12 | 75.07 | 75.25 | 2,377,044 | -0.09(-0.12%) |
Apr 26, 2021 | 77.64 | 77.79 | 74.47 | 75.34 | 1,080,161 | -1.86(-2.41%) |
Apr 23, 2021 | 76.57 | 77.60 | 75.97 | 77.19 | 1,041,040 | +1.26(+1.66%) |
Apr 22, 2021 | 76.75 | 76.97 | 74.99 | 75.94 | 1,085,550 | -0.02(-0.02%) |
Apr 21, 2021 | 74.55 | 76.35 | 74.11 | 75.95 | 1,557,031 | +1.53(+2.05%) |
Apr 20, 2021 | 75.46 | 75.59 | 73.06 | 74.43 | 1,883,288 | -1.28(-1.70%) |
Apr 19, 2021 | 76.73 | 76.98 | 75.11 | 75.71 | 1,722,133 | -0.05(-0.07%) |
Apr 16, 2021 | 73.57 | 76.04 | 73.54 | 75.77 | 2,055,918 | +2.30(+3.13%) |
Apr 15, 2021 | 73.53 | 74.08 | 72.49 | 73.47 | 1,066,193 | +0.14(+0.20%) |
Apr 14, 2021 | 73.80 | 74.95 | 73.19 | 73.32 | 1,684,605 | -0.49(-0.67%) |
Apr 13, 2021 | 74.86 | 75.16 | 72.84 | 73.82 | 1,490,565 | -1.19(-1.58%) |
Apr 12, 2021 | 73.83 | 75.14 | 73.10 | 75.00 | 1,514,347 | +1.20(+1.63%) |
Apr 09, 2021 | 74.21 | 74.88 | 73.52 | 73.80 | 1,566,514 | +0.23(+0.32%) |
Apr 08, 2021 | 73.39 | 73.97 | 72.00 | 73.57 | 1,694,915 | +0.49(+0.68%) |
Apr 07, 2021 | 73.25 | 74.09 | 72.16 | 73.07 | 1,867,792 | -0.60(-0.82%) |
Apr 06, 2021 | 73.04 | 75.50 | 72.86 | 73.67 | 2,246,114 | +1.32(+1.82%) |
Apr 05, 2021 | 71.94 | 72.74 | 70.22 | 72.35 | 1,856,080 | +1.15(+1.61%) |
Apr 01, 2021 | 69.33 | 71.26 | 68.87 | 71.20 | 2,499,008 | +2.80(+4.10%) |
Mar 31, 2021 | 69.56 | 70.41 | 67.41 | 68.40 | 1,347,580 | -1.20(-1.73%) |
Mar 30, 2021 | 66.94 | 70.30 | 66.72 | 69.60 | 2,450,728 | +1.96(+2.89%) |
Mar 29, 2021 | 70.34 | 70.83 | 66.85 | 67.65 | 1,537,008 | -2.57(-3.66%) |
Mar 26, 2021 | 69.74 | 71.61 | 68.72 | 70.22 | 2,186,841 | +1.45(+2.10%) |
Mar 25, 2021 | 64.95 | 69.64 | 64.79 | 68.77 | 2,349,425 | +2.41(+3.63%) |
Mar 24, 2021 | 67.91 | 68.84 | 65.92 | 66.36 | 1,621,965 | -1.29(-1.91%) |
Mar 23, 2021 | 70.16 | 71.23 | 67.17 | 67.66 | 1,564,179 | -3.39(-4.77%) |
Mar 22, 2021 | 72.59 | 72.69 | 69.87 | 71.04 | 1,367,680 | -1.34(-1.85%) |
Mar 19, 2021 | 69.42 | 72.86 | 68.86 | 72.38 | 2,206,657 | +2.66(+3.81%) |
Mar 18, 2021 | 70.66 | 71.62 | 69.19 | 69.72 | 1,278,453 | -0.61(-0.87%) |
Mar 17, 2021 | 69.78 | 70.63 | 68.26 | 70.33 | 1,453,742 | +1.86(+2.72%) |
Mar 16, 2021 | 68.27 | 68.74 | 67.25 | 68.47 | 2,200,060 | -1.54(-2.20%) |
Mar 15, 2021 | 67.93 | 70.61 | 67.53 | 70.01 | 1,928,725 | +2.38(+3.52%) |
Mar 12, 2021 | 65.68 | 68.01 | 64.88 | 67.63 | 1,901,360 | +1.73(+2.63%) |
Mar 11, 2021 | 64.38 | 66.74 | 63.33 | 65.89 | 2,737,365 | +1.94(+3.03%) |
Mar 10, 2021 | 64.02 | 64.26 | 62.39 | 63.95 | 3,376,924 | -0.26(-0.40%) |
Mar 09, 2021 | 66.53 | 67.29 | 63.19 | 64.21 | 5,505,349 | -4.35(-6.34%) |
Mar 08, 2021 | 65.42 | 70.13 | 65.13 | 68.56 | 4,895,184 | +4.46(+6.96%) |
Mar 05, 2021 | 62.71 | 64.19 | 59.69 | 64.10 | 2,371,443 | +1.64(+2.62%) |
Mar 04, 2021 | 64.46 | 65.40 | 60.97 | 62.46 | 1,651,106 | -2.27(-3.51%) |
Mar 03, 2021 | 65.84 | 66.74 | 64.68 | 64.73 | 1,202,850 | -0.49(-0.75%) |
Mar 02, 2021 | 65.95 | 67.84 | 65.20 | 65.22 | 1,376,752 | -0.94(-1.42%) |
Mar 01, 2021 | 64.65 | 67.26 | 64.58 | 66.16 | 1,170,549 | +2.35(+3.69%) |
Feb 26, 2021 | 65.60 | 65.91 | 63.33 | 63.81 | 2,088,364 | -1.49(-2.29%) |
Feb 25, 2021 | 67.34 | 67.77 | 65.13 | 65.30 | 1,110,357 | -1.82(-2.72%) |
Feb 24, 2021 | 65.90 | 67.20 | 64.97 | 67.13 | 1,185,056 | +1.62(+2.47%) |
Feb 23, 2021 | 64.29 | 66.08 | 62.81 | 65.51 | 1,180,139 | -1.02(-1.53%) |
Feb 22, 2021 | 66.28 | 67.88 | 66.15 | 66.53 | 1,426,717 | -0.21(-0.31%) |
Feb 19, 2021 | 65.54 | 67.15 | 65.50 | 66.74 | 1,212,173 | +1.31(+2.00%) |
Feb 18, 2021 | 65.21 | 65.68 | 63.65 | 65.43 | 1,826,612 | +0.38(+0.58%) |
Feb 17, 2021 | 65.95 | 66.39 | 64.51 | 65.05 | 1,804,935 | -1.09(-1.65%) |
Feb 16, 2021 | 67.37 | 67.62 | 65.34 | 66.15 | 1,697,705 | -0.89(-1.33%) |
Feb 12, 2021 | 66.82 | 68.12 | 66.65 | 67.04 | 2,217,769 | -1.08(-1.59%) |
Feb 11, 2021 | 70.41 | 71.81 | 67.95 | 68.12 | 1,822,749 | -1.35(-1.94%) |
Feb 10, 2021 | 69.71 | 70.29 | 67.99 | 69.47 | 1,922,880 | +0.40(+0.58%) |
Feb 09, 2021 | 68.88 | 69.82 | 68.29 | 69.07 | 1,606,009 | -0.26(-0.37%) |
Feb 08, 2021 | 67.98 | 70.09 | 67.98 | 69.33 | 1,424,140 | +1.70(+2.51%) |
Feb 05, 2021 | 66.27 | 67.77 | 65.48 | 67.63 | 1,758,422 | +1.42(+2.15%) |
Feb 04, 2021 | 65.27 | 66.70 | 65.16 | 66.21 | 2,401,521 | +1.56(+2.41%) |
Feb 03, 2021 | 63.11 | 64.67 | 62.57 | 64.65 | 1,573,086 | +2.01(+3.21%) |
Feb 02, 2021 | 61.08 | 62.89 | 60.50 | 62.64 | 2,622,155 | +1.24(+2.02%) |
Feb 01, 2021 | 60.57 | 61.44 | 59.77 | 61.40 | 1,805,379 | +1.48(+2.48%) |
Jan 29, 2021 | 61.28 | 62.45 | 59.65 | 59.91 | 2,336,995 | -0.98(-1.62%) |
Jan 28, 2021 | 62.98 | 63.19 | 60.07 | 60.90 | 3,275,256 | -2.05(-3.25%) |
Jan 27, 2021 | 62.57 | 63.53 | 59.94 | 62.94 | 3,721,567 | +1.65(+2.70%) |
Jan 26, 2021 | 61.78 | 62.14 | 59.63 | 61.29 | 2,186,227 | -0.04(-0.07%) |
Jan 25, 2021 | 62.21 | 65.07 | 60.80 | 61.34 | 2,884,172 | +0.43(+0.70%) |
Jan 22, 2021 | 60.20 | 61.01 | 58.80 | 60.91 | 1,990,948 | +0.30(+0.50%) |
Jan 21, 2021 | 60.66 | 61.30 | 60.42 | 60.60 | 1,846,812 | +0.55(+0.92%) |
Jan 20, 2021 | 59.46 | 60.32 | 59.26 | 60.05 | 1,168,235 | +1.18(+2.00%) |
Jan 19, 2021 | 59.63 | 59.73 | 57.40 | 58.87 | 2,943,172 | -0.44(-0.74%) |
Jan 15, 2021 | 59.14 | 60.08 | 58.06 | 59.31 | 1,684,157 | -0.67(-1.12%) |
Jan 14, 2021 | 59.33 | 60.04 | 58.92 | 59.98 | 1,649,623 | +1.14(+1.93%) |
Jan 13, 2021 | 59.52 | 59.81 | 58.77 | 58.84 | 1,577,572 | -1.20(-2.00%) |
Jan 12, 2021 | 58.41 | 60.58 | 58.19 | 60.04 | 2,283,321 | +2.24(+3.87%) |
Jan 11, 2021 | 57.13 | 58.56 | 56.78 | 57.80 | 3,524,353 | +0.32(+0.56%) |
Jan 08, 2021 | 56.57 | 57.79 | 55.69 | 57.48 | 2,726,662 | +1.47(+2.62%) |
Jan 07, 2021 | 55.43 | 56.47 | 55.26 | 56.02 | 3,377,415 | +0.55(+1.00%) |
Jan 06, 2021 | 52.41 | 55.59 | 52.41 | 55.46 | 3,101,564 | +2.83(+5.39%) |
Jan 05, 2021 | 50.06 | 53.44 | 49.85 | 52.63 | 4,414,393 | +2.54(+5.07%) |
Jan 04, 2021 | 50.31 | 50.60 | 49.26 | 50.09 | 1,824,819 | -0.17(-0.34%) |
Dec 31, 2020 | 50.26 | 50.26 | 50.26 | 1,354,066 | -0.13(-0.27%) | |
Dec 30, 2020 | 50.46 | 51.28 | 50.02 | 50.39 | 1,354,066 | +0.24(+0.48%) |
Dec 29, 2020 | 50.96 | 51.18 | 49.31 | 50.15 | 1,852,537 | -1.04(-2.03%) |
Dec 28, 2020 | 50.39 | 51.58 | 49.72 | 51.19 | 3,017,346 | +1.48(+2.99%) |
Dec 24, 2020 | 49.98 | 49.98 | 49.14 | 49.70 | 918,580 | -0.19(-0.38%) |
Dec 23, 2020 | 49.85 | 50.69 | 49.52 | 49.89 | 1,863,486 | +0.38(+0.78%) |
Dec 22, 2020 | 48.07 | 49.89 | 47.95 | 49.51 | 3,374,369 | +1.82(+3.81%) |
Dec 21, 2020 | 46.32 | 47.94 | 46.22 | 47.69 | 1,734,408 | +0.78(+1.66%) |
Dec 18, 2020 | 47.90 | 48.34 | 46.33 | 46.91 | 2,663,806 | -0.25(-0.53%) |
Dec 17, 2020 | 47.26 | 47.29 | 46.58 | 47.16 | 1,540,669 | +0.54(+1.15%) |
Dec 16, 2020 | 47.75 | 48.52 | 46.60 | 46.63 | 2,564,096 | -0.82(-1.73%) |
Dec 15, 2020 | 46.87 | 47.76 | 46.05 | 47.45 | 2,877,136 | +0.19(+0.40%) |
Dec 14, 2020 | 47.65 | 48.36 | 47.00 | 47.26 | 3,044,026 | -0.62(-1.29%) |
Dec 11, 2020 | 48.50 | 48.65 | 47.24 | 47.88 | 3,001,017 | -0.93(-1.90%) |
Dec 10, 2020 | 47.92 | 49.22 | 47.51 | 48.81 | 5,570,985 | +0.40(+0.84%) |
Dec 09, 2020 | 50.20 | 50.60 | 47.64 | 48.40 | 4,034,186 | -1.48(-2.98%) |
Dec 08, 2020 | 49.60 | 50.10 | 48.98 | 49.89 | 4,117,114 | +0.53(+1.08%) |
Dec 07, 2020 | 49.78 | 49.92 | 47.97 | 49.36 | 3,095,895 | -0.56(-1.12%) |
Dec 04, 2020 | 50.54 | 51.09 | 49.60 | 49.92 | 3,010,803 | -0.76(-1.49%) |
Dec 03, 2020 | 50.87 | 52.26 | 50.32 | 50.67 | 2,406,929 | -0.21(-0.42%) |
Dec 02, 2020 | 50.32 | 51.22 | 49.35 | 50.88 | 2,213,345 | +0.09(+0.18%) |
Dec 01, 2020 | 51.02 | 51.38 | 49.69 | 50.80 | 2,296,078 | +0.29(+0.58%) |
Nov 30, 2020 | 53.19 | 53.27 | 50.42 | 50.50 | 5,328,293 | -2.38(-4.51%) |
Nov 27, 2020 | 53.38 | 53.85 | 52.46 | 52.88 | 2,068,472 | -0.51(-0.95%) |
Nov 25, 2020 | 52.00 | 53.50 | 50.97 | 53.39 | 4,371,374 | +0.95(+1.81%) |
Nov 24, 2020 | 52.45 | 53.50 | 49.53 | 52.44 | 9,060,675 | +0.16(+0.31%) |
Nov 23, 2020 | 52.22 | 53.36 | 51.90 | 52.28 | 5,757,564 | +0.27(+0.51%) |
Nov 20, 2020 | 50.58 | 52.73 | 50.44 | 52.01 | 6,661,002 | +2.26(+4.54%) |
Nov 19, 2020 | 48.25 | 50.06 | 48.18 | 49.76 | 2,943,448 | +1.49(+3.09%) |
Nov 18, 2020 | 47.43 | 48.98 | 47.41 | 48.26 | 2,877,217 | +0.84(+1.76%) |
Nov 17, 2020 | 46.55 | 47.54 | 46.03 | 47.43 | 2,165,914 | +0.42(+0.89%) |
Nov 16, 2020 | 45.86 | 47.02 | 45.46 | 47.01 | 2,977,777 | +1.76(+3.89%) |
Nov 13, 2020 | 46.23 | 46.64 | 45.23 | 45.25 | 3,043,088 | -0.50(-1.09%) |
Nov 12, 2020 | 47.56 | 47.70 | 45.46 | 45.75 | 2,495,762 | -1.96(-4.10%) |
Nov 11, 2020 | 47.90 | 48.12 | 45.98 | 47.70 | 3,342,629 | +0.05(+0.11%) |
Nov 10, 2020 | 46.96 | 48.40 | 46.31 | 47.65 | 2,692,857 | +0.88(+1.88%) |
Nov 09, 2020 | 53.02 | 53.34 | 46.64 | 46.77 | 5,050,715 | -3.50(-6.97%) |
Nov 06, 2020 | 50.65 | 50.68 | 49.57 | 50.27 | 1,236,606 | -0.24(-0.48%) |
Nov 05, 2020 | 51.01 | 51.49 | 50.26 | 50.51 | 1,221,594 | +0.08(+0.16%) |
Nov 04, 2020 | 51.14 | 51.83 | 50.25 | 50.43 | 1,677,858 | -0.88(-1.72%) |
Nov 03, 2020 | 50.60 | 51.78 | 50.34 | 51.31 | 1,502,159 | +1.28(+2.56%) |
Nov 02, 2020 | 50.73 | 51.04 | 49.45 | 50.03 | 2,870,560 | -0.33(-0.65%) |
Oct 30, 2020 | 49.96 | 51.02 | 49.46 | 50.36 | 2,276,916 | +0.42(+0.84%) |
Oct 29, 2020 | 49.99 | 50.51 | 49.20 | 49.94 | 1,114,721 | +0.12(+0.23%) |
Oct 28, 2020 | 50.04 | 51.12 | 49.52 | 49.83 | 1,607,424 | -1.43(-2.79%) |
Oct 27, 2020 | 52.06 | 52.10 | 50.72 | 51.26 | 1,480,158 | -0.73(-1.40%) |
Oct 26, 2020 | 52.02 | 52.46 | 50.88 | 51.99 | 2,537,311 | -0.98(-1.85%) |
Oct 23, 2020 | 53.15 | 53.57 | 51.49 | 52.96 | 1,591,175 | +0.04(+0.08%) |
Oct 22, 2020 | 53.85 | 54.05 | 52.42 | 52.92 | 1,551,199 | -0.59(-1.10%) |
Oct 21, 2020 | 53.60 | 54.16 | 53.20 | 53.51 | 1,705,113 | -0.20(-0.38%) |
Oct 20, 2020 | 54.78 | 54.78 | 53.70 | 53.71 | 976,146 | -0.65(-1.19%) |
Oct 19, 2020 | 54.68 | 55.61 | 54.17 | 54.36 | 1,684,418 | -0.29(-0.54%) |
Oct 16, 2020 | 56.09 | 56.26 | 54.57 | 54.65 | 1,675,430 | -1.40(-2.49%) |
Oct 15, 2020 | 54.83 | 56.16 | 54.63 | 56.05 | 2,389,173 | +0.64(+1.16%) |
Oct 14, 2020 | 55.78 | 56.03 | 54.00 | 55.41 | 2,676,283 | +0.26(+0.47%) |
Oct 13, 2020 | 54.14 | 55.32 | 53.70 | 55.15 | 2,080,748 | +1.16(+2.16%) |
Oct 12, 2020 | 54.39 | 55.16 | 53.49 | 53.99 | 2,897,836 | -0.03(-0.05%) |
Oct 09, 2020 | 54.88 | 55.74 | 53.86 | 54.01 | 1,840,116 | -0.60(-1.09%) |
Oct 08, 2020 | 54.56 | 54.67 | 53.94 | 54.61 | 2,487,909 | +0.65(+1.20%) |
Oct 07, 2020 | 53.85 | 54.77 | 53.84 | 53.96 | 1,749,841 | +0.70(+1.32%) |
Oct 06, 2020 | 55.52 | 55.86 | 52.73 | 53.26 | 2,825,068 | -1.97(-3.57%) |
Oct 05, 2020 | 53.76 | 55.36 | 53.56 | 55.23 | 2,205,294 | +1.74(+3.26%) |
Oct 02, 2020 | 52.00 | 54.17 | 51.68 | 53.49 | 2,348,573 | -0.07(-0.13%) |
Oct 01, 2020 | 51.75 | 53.70 | 51.75 | 53.56 | 3,970,538 | +2.11(+4.09%) |
Sep 30, 2020 | 50.80 | 52.07 | 50.75 | 51.45 | 2,020,283 | +0.67(+1.31%) |
Sep 29, 2020 | 51.48 | 51.62 | 50.62 | 50.79 | 1,774,567 | -0.60(-1.18%) |
Sep 28, 2020 | 50.40 | 51.91 | 50.40 | 51.39 | 2,206,288 | +1.71(+3.44%) |
Sep 25, 2020 | 49.34 | 50.37 | 49.01 | 49.68 | 2,441,602 | +0.98(+2.01%) |
Sep 24, 2020 | 50.00 | 50.00 | 48.22 | 48.71 | 2,421,146 | -1.49(-2.98%) |
Sep 23, 2020 | 51.12 | 52.05 | 50.13 | 50.20 | 2,293,037 | +0.30(+0.61%) |
Sep 22, 2020 | 51.12 | 51.68 | 49.60 | 49.90 | 2,273,757 | -1.07(-2.09%) |
Sep 21, 2020 | 50.67 | 51.33 | 49.51 | 50.96 | 2,444,609 | -0.98(-1.88%) |
Sep 18, 2020 | 52.45 | 53.05 | 51.24 | 51.94 | 2,319,550 | -0.11(-0.20%) |
Sep 17, 2020 | 50.96 | 52.40 | 50.67 | 52.05 | 2,897,188 | +0.26(+0.50%) |
Sep 16, 2020 | 51.38 | 52.40 | 51.05 | 51.79 | 2,808,089 | +0.73(+1.43%) |
Sep 15, 2020 | 51.48 | 51.82 | 50.55 | 51.06 | 3,426,721 | +0.12(+0.24%) |
Sep 14, 2020 | 50.77 | 51.78 | 50.47 | 50.94 | 2,430,233 | +0.92(+1.85%) |
Sep 11, 2020 | 50.07 | 51.14 | 49.49 | 50.01 | 1,832,692 | +0.33(+0.66%) |
Sep 10, 2020 | 50.11 | 51.32 | 49.61 | 49.68 | 2,906,309 | -0.16(-0.32%) |
Sep 09, 2020 | 48.39 | 50.08 | 48.34 | 49.84 | 2,906,140 | +1.95(+4.08%) |
Sep 08, 2020 | 47.53 | 48.58 | 47.21 | 47.89 | 2,681,794 | -0.65(-1.33%) |
Sep 04, 2020 | 48.63 | 49.37 | 47.14 | 48.53 | 1,582,737 | +0.11(+0.22%) |
Sep 03, 2020 | 49.31 | 50.09 | 48.02 | 48.43 | 2,614,735 | -1.19(-2.41%) |
Sep 02, 2020 | 50.39 | 50.61 | 48.37 | 49.62 | 2,085,868 | -0.42(-0.83%) |
Sep 01, 2020 | 47.69 | 50.30 | 47.35 | 50.04 | 4,172,445 | +2.19(+4.58%) |
Aug 31, 2020 | 47.12 | 48.36 | 46.66 | 47.84 | 2,331,845 | +0.85(+1.81%) |
Aug 28, 2020 | 47.52 | 48.49 | 46.92 | 47.00 | 3,207,554 | +0.14(+0.30%) |
Aug 27, 2020 | 47.35 | 50.57 | 46.76 | 46.85 | 8,140,509 | -0.88(-1.83%) |
Aug 26, 2020 | 47.38 | 48.18 | 44.62 | 47.73 | 21,833,770 | +6.47(+15.68%) |
Aug 25, 2020 | 42.17 | 42.17 | 40.29 | 41.26 | 4,158,052 | -1.01(-2.38%) |
Aug 24, 2020 | 41.32 | 42.32 | 40.67 | 42.27 | 3,068,249 | +1.35(+3.31%) |
Aug 21, 2020 | 40.18 | 41.01 | 40.18 | 40.91 | 2,043,464 | +0.93(+2.32%) |
Aug 20, 2020 | 40.29 | 40.78 | 39.78 | 39.98 | 1,985,274 | -1.11(-2.71%) |
Aug 19, 2020 | 39.34 | 41.22 | 39.34 | 41.10 | 2,326,465 | +1.41(+3.54%) |
Aug 18, 2020 | 40.56 | 40.75 | 39.23 | 39.69 | 3,808,778 | -0.74(-1.84%) |
Aug 17, 2020 | 41.53 | 41.53 | 40.10 | 40.44 | 2,035,715 | -0.50(-1.23%) |
Aug 14, 2020 | 40.99 | 41.94 | 40.19 | 40.94 | 1,637,372 | +0.04(+0.09%) |
Aug 13, 2020 | 40.57 | 41.69 | 40.10 | 40.90 | 1,644,154 | +0.11(+0.28%) |
Aug 12, 2020 | 41.83 | 42.11 | 39.92 | 40.79 | 3,188,338 | -0.69(-1.66%) |
Aug 11, 2020 | 41.86 | 42.38 | 41.28 | 41.48 | 1,694,439 | +0.26(+0.62%) |
Aug 10, 2020 | 42.12 | 42.24 | 40.56 | 41.22 | 2,690,155 | +0.73(+1.81%) |
Aug 07, 2020 | 40.22 | 40.90 | 39.84 | 40.49 | 1,713,953 | +0.10(+0.24%) |
Aug 06, 2020 | 41.15 | 41.89 | 40.21 | 40.39 | 2,755,450 | -0.99(-2.39%) |
Aug 05, 2020 | 40.96 | 41.43 | 40.75 | 41.38 | 1,701,111 | +0.69(+1.69%) |
Aug 04, 2020 | 39.47 | 40.69 | 39.27 | 40.69 | 1,242,221 | +1.18(+3.00%) |
Aug 03, 2020 | 40.47 | 40.55 | 39.29 | 39.51 | 1,647,508 | -0.82(-2.04%) |
Jul 31, 2020 | 41.03 | 41.07 | 39.91 | 40.33 | 1,661,693 | -0.56(-1.36%) |
Jul 30, 2020 | 40.89 | 41.36 | 40.56 | 40.89 | 2,137,884 | -0.49(-1.18%) |
Jul 29, 2020 | 40.24 | 42.06 | 40.21 | 41.37 | 3,109,353 | +1.46(+3.65%) |
Jul 28, 2020 | 40.67 | 41.36 | 39.87 | 39.91 | 1,677,945 | -0.79(-1.93%) |
Jul 27, 2020 | 39.65 | 40.85 | 39.25 | 40.70 | 1,722,515 | +1.27(+3.23%) |
Jul 24, 2020 | 38.90 | 39.63 | 38.54 | 39.43 | 1,556,041 | +0.37(+0.95%) |
Jul 23, 2020 | 39.38 | 40.50 | 38.50 | 39.06 | 3,388,273 | -0.19(-0.50%) |
Jul 22, 2020 | 37.75 | 39.44 | 37.62 | 39.25 | 3,538,007 | +1.26(+3.33%) |
Jul 21, 2020 | 37.13 | 38.43 | 37.00 | 37.99 | 4,110,982 | +2.11(+5.89%) |
Jul 20, 2020 | 35.82 | 36.28 | 35.13 | 35.87 | 1,233,873 | -0.37(-1.02%) |
Jul 17, 2020 | 36.63 | 36.90 | 36.14 | 36.25 | 1,160,922 | -0.25(-0.68%) |
Jul 16, 2020 | 35.44 | 36.65 | 35.44 | 36.49 | 1,505,274 | +0.59(+1.65%) |
Jul 15, 2020 | 35.62 | 36.11 | 34.29 | 35.90 | 2,468,983 | +1.49(+4.32%) |
Jul 14, 2020 | 34.15 | 34.43 | 33.31 | 34.42 | 2,636,845 | +0.16(+0.46%) |
Jul 13, 2020 | 35.58 | 36.17 | 34.25 | 34.26 | 2,418,720 | -1.00(-2.83%) |
Jul 10, 2020 | 34.48 | 35.47 | 34.32 | 35.26 | 2,164,160 | +0.98(+2.86%) |
Jul 09, 2020 | 35.41 | 35.94 | 33.56 | 34.27 | 3,443,434 | -1.35(-3.80%) |
Jul 08, 2020 | 35.09 | 35.71 | 34.80 | 35.63 | 1,766,911 | +0.44(+1.26%) |
Jul 07, 2020 | 35.75 | 36.07 | 35.12 | 35.18 | 2,125,187 | -0.96(-2.67%) |
Jul 06, 2020 | 36.81 | 37.01 | 35.94 | 36.15 | 1,960,713 | +0.11(+0.32%) |
Jul 02, 2020 | 36.82 | 37.10 | 35.54 | 36.03 | 1,937,020 | +0.13(+0.37%) |
Jul 01, 2020 | 36.47 | 37.09 | 35.53 | 35.90 | 2,063,755 | -0.57(-1.58%) |
Jun 30, 2020 | 36.53 | 37.01 | 36.25 | 36.48 | 2,232,179 | -0.26(-0.70%) |
Jun 29, 2020 | 36.02 | 36.96 | 35.24 | 36.73 | 2,325,784 | +1.63(+4.63%) |
Jun 26, 2020 | 35.61 | 36.63 | 34.85 | 35.11 | 2,335,080 | -0.64(-1.78%) |
Jun 25, 2020 | 35.83 | 36.39 | 35.13 | 35.74 | 2,232,390 | -0.43(-1.20%) |
Jun 24, 2020 | 37.18 | 37.47 | 35.22 | 36.17 | 3,019,517 | -0.46(-1.25%) |
Jun 23, 2020 | 37.05 | 37.12 | 36.01 | 36.63 | 2,815,962 | +0.09(+0.24%) |
Jun 22, 2020 | 34.62 | 36.95 | 34.48 | 36.55 | 3,244,623 | +1.72(+4.92%) |
Jun 19, 2020 | 36.80 | 36.86 | 34.69 | 34.83 | 3,031,996 | -1.16(-3.21%) |
Jun 18, 2020 | 35.56 | 36.21 | 34.97 | 35.99 | 1,885,888 | +0.01(+0.02%) |
Jun 17, 2020 | 35.68 | 36.68 | 35.36 | 35.98 | 2,171,556 | +0.39(+1.08%) |
Jun 16, 2020 | 35.89 | 36.32 | 35.03 | 35.59 | 4,579,023 | +1.30(+3.79%) |
Jun 15, 2020 | 33.36 | 34.81 | 33.07 | 34.29 | 3,374,700 | -0.28(-0.81%) |
Jun 12, 2020 | 33.53 | 34.63 | 33.08 | 34.57 | 4,545,293 | +2.84(+8.96%) |
Jun 11, 2020 | 31.35 | 32.17 | 30.41 | 31.73 | 3,123,469 | -1.62(-4.87%) |
Jun 10, 2020 | 34.31 | 34.51 | 33.11 | 33.36 | 2,069,144 | -1.06(-3.08%) |
Jun 09, 2020 | 34.43 | 35.46 | 33.63 | 34.42 | 3,106,551 | -0.12(-0.36%) |
Jun 08, 2020 | 34.75 | 35.25 | 33.97 | 34.54 | 4,912,632 | +0.82(+2.42%) |
Jun 05, 2020 | 33.75 | 34.71 | 33.14 | 33.72 | 3,645,604 | +1.39(+4.31%) |
Jun 04, 2020 | 32.57 | 33.05 | 31.34 | 32.33 | 4,475,988 | +0.10(+0.30%) |
Jun 03, 2020 | 34.12 | 34.43 | 32.07 | 32.23 | 6,177,293 | -0.93(-2.80%) |
Jun 02, 2020 | 32.93 | 33.55 | 31.61 | 33.16 | 9,252,109 | +1.18(+3.68%) |