Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.93 | 46.36 | 45.67 | 46.20 | 1,535,395 | +0.13(+0.27%) |
May 27, 2021 | 46.19 | 46.64 | 45.90 | 46.07 | 2,056,534 | -0.24(-0.52%) |
May 26, 2021 | 46.35 | 47.03 | 46.08 | 46.31 | 1,843,971 | +0.24(+0.52%) |
May 25, 2021 | 45.60 | 46.31 | 45.11 | 46.07 | 2,018,315 | +0.50(+1.10%) |
May 24, 2021 | 45.45 | 45.90 | 45.33 | 45.57 | 891,299 | +0.13(+0.28%) |
May 21, 2021 | 46.22 | 46.22 | 45.01 | 45.45 | 1,852,389 | -0.32(-0.69%) |
May 20, 2021 | 45.15 | 46.25 | 44.86 | 45.76 | 1,949,390 | +0.65(+1.45%) |
May 19, 2021 | 44.98 | 46.13 | 44.58 | 45.11 | 2,891,064 | -0.44(-0.97%) |
May 18, 2021 | 45.66 | 45.90 | 45.04 | 45.55 | 2,541,575 | -0.08(-0.17%) |
May 17, 2021 | 43.80 | 45.79 | 43.59 | 45.63 | 4,959,066 | +2.27(+5.24%) |
May 14, 2021 | 42.59 | 43.58 | 42.53 | 43.35 | 2,571,222 | +1.27(+3.01%) |
May 13, 2021 | 41.72 | 42.38 | 41.16 | 42.09 | 1,692,376 | +0.30(+0.71%) |
May 12, 2021 | 42.96 | 42.96 | 41.54 | 41.79 | 2,191,059 | -0.98(-2.29%) |
May 11, 2021 | 41.19 | 42.84 | 41.08 | 42.77 | 2,730,578 | +0.91(+2.18%) |
May 10, 2021 | 42.49 | 43.04 | 41.71 | 41.86 | 2,657,436 | -0.10(-0.23%) |
May 07, 2021 | 42.37 | 42.67 | 41.40 | 41.95 | 2,610,680 | +0.21(+0.51%) |
May 06, 2021 | 40.98 | 42.60 | 40.98 | 41.74 | 3,211,923 | +1.11(+2.74%) |
May 05, 2021 | 40.70 | 41.03 | 40.30 | 40.63 | 1,387,623 | +0.02(+0.05%) |
May 04, 2021 | 41.16 | 42.01 | 40.26 | 40.61 | 2,277,684 | -0.73(-1.76%) |
May 03, 2021 | 40.39 | 41.56 | 40.38 | 41.34 | 2,418,705 | +1.71(+4.31%) |
Apr 30, 2021 | 40.22 | 40.49 | 39.61 | 39.63 | 3,039,253 | -0.68(-1.69%) |
Apr 29, 2021 | 40.26 | 40.41 | 39.54 | 40.31 | 2,152,202 | -0.30(-0.73%) |
Apr 28, 2021 | 39.67 | 40.91 | 39.32 | 40.61 | 2,091,465 | +0.71(+1.78%) |
Apr 27, 2021 | 40.46 | 40.60 | 39.88 | 39.90 | 1,769,117 | -0.68(-1.68%) |
Apr 26, 2021 | 41.11 | 41.17 | 40.43 | 40.58 | 1,413,883 | -0.44(-1.08%) |
Apr 23, 2021 | 41.44 | 41.63 | 40.82 | 41.02 | 1,260,282 | -0.11(-0.26%) |
Apr 22, 2021 | 41.32 | 41.56 | 40.81 | 41.13 | 1,840,477 | -0.51(-1.22%) |
Apr 21, 2021 | 40.91 | 41.81 | 40.91 | 41.64 | 2,099,634 | +0.80(+1.95%) |
Apr 20, 2021 | 40.69 | 41.00 | 40.27 | 40.84 | 2,840,059 | +0.02(+0.05%) |
Apr 19, 2021 | 40.47 | 40.98 | 40.42 | 40.82 | 2,370,740 | +0.18(+0.45%) |
Apr 16, 2021 | 40.78 | 40.89 | 40.20 | 40.64 | 2,527,133 | +0.33(+0.81%) |
Apr 15, 2021 | 39.26 | 40.65 | 39.19 | 40.31 | 3,366,433 | +1.60(+4.14%) |
Apr 14, 2021 | 39.19 | 39.42 | 38.56 | 38.71 | 1,823,683 | -0.64(-1.63%) |
Apr 13, 2021 | 39.59 | 40.11 | 39.33 | 39.35 | 1,983,670 | +0.24(+0.61%) |
Apr 12, 2021 | 40.19 | 40.19 | 38.82 | 39.11 | 2,169,400 | -1.19(-2.95%) |
Apr 09, 2021 | 39.41 | 40.34 | 39.32 | 40.30 | 2,729,396 | +0.12(+0.31%) |
Apr 08, 2021 | 39.66 | 40.27 | 39.58 | 40.18 | 2,238,677 | +1.22(+3.13%) |
Apr 07, 2021 | 39.56 | 39.59 | 38.83 | 38.96 | 1,812,201 | -0.72(-1.81%) |
Apr 06, 2021 | 38.86 | 39.97 | 38.81 | 39.68 | 4,032,790 | +1.10(+2.86%) |
Apr 05, 2021 | 38.57 | 38.83 | 37.97 | 38.58 | 2,418,908 | +0.31(+0.80%) |
Apr 01, 2021 | 37.29 | 38.34 | 37.02 | 38.27 | 3,407,288 | +1.62(+4.42%) |
Mar 31, 2021 | 36.47 | 37.08 | 36.03 | 36.65 | 5,678,729 | +0.47(+1.30%) |
Mar 30, 2021 | 35.74 | 36.65 | 35.21 | 36.18 | 5,193,479 | -0.53(-1.44%) |
Mar 29, 2021 | 36.38 | 36.78 | 35.63 | 36.71 | 2,237,539 | +0.18(+0.50%) |
Mar 26, 2021 | 36.03 | 36.59 | 35.93 | 36.52 | 2,497,419 | +0.54(+1.49%) |
Mar 25, 2021 | 35.88 | 36.62 | 35.58 | 35.99 | 2,181,003 | -0.28(-0.77%) |
Mar 24, 2021 | 36.42 | 36.58 | 35.88 | 36.27 | 2,829,352 | -0.15(-0.42%) |
Mar 23, 2021 | 37.23 | 37.36 | 36.14 | 36.42 | 1,995,805 | -1.05(-2.81%) |
Mar 22, 2021 | 37.51 | 38.05 | 37.36 | 37.47 | 1,472,783 | -0.03(-0.08%) |
Mar 19, 2021 | 37.69 | 37.97 | 37.31 | 37.50 | 4,446,975 | -0.17(-0.46%) |
Mar 18, 2021 | 37.71 | 38.37 | 37.18 | 37.67 | 2,178,752 | -0.68(-1.77%) |
Mar 17, 2021 | 37.58 | 38.72 | 37.14 | 38.35 | 3,228,374 | +0.50(+1.31%) |
Mar 16, 2021 | 38.13 | 38.19 | 37.50 | 37.85 | 2,002,728 | -0.35(-0.93%) |
Mar 15, 2021 | 37.76 | 38.51 | 37.61 | 38.21 | 3,512,469 | +0.71(+1.89%) |
Mar 12, 2021 | 35.83 | 37.75 | 35.19 | 37.50 | 3,760,161 | +1.02(+2.80%) |
Mar 11, 2021 | 36.17 | 36.78 | 35.63 | 36.48 | 2,429,532 | +0.64(+1.79%) |
Mar 10, 2021 | 36.10 | 36.28 | 35.43 | 35.84 | 2,027,036 | +0.03(+0.08%) |
Mar 09, 2021 | 35.40 | 36.24 | 35.18 | 35.81 | 3,556,688 | +1.74(+5.11%) |
Mar 08, 2021 | 34.84 | 35.12 | 34.05 | 34.07 | 2,592,387 | -0.54(-1.57%) |
Mar 05, 2021 | 34.21 | 34.70 | 33.44 | 34.61 | 3,023,235 | +0.54(+1.60%) |
Mar 04, 2021 | 34.30 | 35.01 | 33.49 | 34.07 | 3,323,253 | -0.16(-0.47%) |
Mar 03, 2021 | 34.42 | 34.53 | 33.31 | 34.23 | 3,040,517 | -1.02(-2.90%) |
Mar 02, 2021 | 34.34 | 35.50 | 34.14 | 35.25 | 2,258,738 | +1.15(+3.36%) |
Mar 01, 2021 | 34.89 | 35.30 | 33.88 | 34.11 | 2,978,608 | -0.06(-0.17%) |
Feb 26, 2021 | 35.62 | 35.82 | 34.03 | 34.16 | 4,205,204 | -1.93(-5.35%) |
Feb 25, 2021 | 37.46 | 38.35 | 35.80 | 36.09 | 3,805,941 | -1.99(-5.22%) |
Feb 24, 2021 | 37.53 | 38.47 | 37.18 | 38.08 | 2,450,282 | +0.19(+0.50%) |
Feb 23, 2021 | 37.37 | 38.03 | 36.59 | 37.89 | 2,405,447 | -0.12(-0.33%) |
Feb 22, 2021 | 36.44 | 38.12 | 36.06 | 38.01 | 3,175,926 | +2.03(+5.63%) |
Feb 19, 2021 | 36.41 | 36.45 | 35.58 | 35.99 | 2,951,258 | -0.14(-0.40%) |
Feb 18, 2021 | 36.43 | 36.69 | 35.89 | 36.13 | 2,268,473 | -0.22(-0.60%) |
Feb 17, 2021 | 37.09 | 37.09 | 35.93 | 36.35 | 4,249,225 | -1.09(-2.91%) |
Feb 16, 2021 | 38.28 | 38.77 | 37.42 | 37.44 | 2,956,753 | -0.99(-2.59%) |
Feb 12, 2021 | 38.07 | 38.90 | 37.40 | 38.44 | 2,216,425 | +0.32(+0.85%) |
Feb 11, 2021 | 39.24 | 39.37 | 37.91 | 38.11 | 2,078,379 | -1.05(-2.68%) |
Feb 10, 2021 | 40.14 | 40.26 | 39.09 | 39.16 | 2,285,293 | -0.47(-1.18%) |
Feb 09, 2021 | 39.97 | 40.14 | 39.44 | 39.63 | 1,870,785 | -0.16(-0.41%) |
Feb 08, 2021 | 39.65 | 39.97 | 39.27 | 39.79 | 2,425,127 | +0.95(+2.44%) |
Feb 05, 2021 | 38.23 | 38.89 | 38.13 | 38.85 | 1,775,777 | +0.88(+2.32%) |
Feb 04, 2021 | 37.90 | 38.72 | 37.46 | 37.97 | 2,941,835 | -0.94(-2.41%) |
Feb 03, 2021 | 39.45 | 39.92 | 38.54 | 38.90 | 1,965,601 | -0.40(-1.02%) |
Feb 02, 2021 | 40.33 | 40.34 | 38.52 | 39.31 | 4,185,783 | -2.06(-4.99%) |
Feb 01, 2021 | 44.21 | 44.55 | 40.66 | 41.37 | 8,346,265 | +2.11(+5.38%) |
Jan 29, 2021 | 40.21 | 40.39 | 39.09 | 39.26 | 5,006,678 | +0.77(+2.01%) |
Jan 28, 2021 | 37.84 | 39.53 | 37.35 | 38.48 | 5,736,749 | +2.83(+7.94%) |
Jan 27, 2021 | 37.47 | 37.59 | 35.57 | 35.65 | 4,607,083 | -2.29(-6.05%) |
Jan 26, 2021 | 38.47 | 38.95 | 37.94 | 37.95 | 2,382,772 | -0.58(-1.51%) |
Jan 25, 2021 | 38.91 | 39.31 | 38.21 | 38.53 | 1,639,894 | -0.11(-0.27%) |
Jan 22, 2021 | 38.13 | 39.08 | 37.73 | 38.64 | 1,787,808 | -0.43(-1.10%) |
Jan 21, 2021 | 39.56 | 39.68 | 38.58 | 39.07 | 2,566,468 | -0.42(-1.07%) |
Jan 20, 2021 | 39.16 | 39.72 | 38.79 | 39.49 | 1,855,453 | +0.98(+2.56%) |
Jan 19, 2021 | 38.66 | 38.71 | 37.81 | 38.50 | 2,021,702 | +0.37(+0.98%) |
Jan 15, 2021 | 38.91 | 39.17 | 37.96 | 38.13 | 2,856,894 | -1.18(-2.99%) |
Jan 14, 2021 | 39.37 | 39.95 | 39.18 | 39.31 | 2,058,777 | -0.04(-0.10%) |
Jan 13, 2021 | 40.61 | 40.82 | 39.31 | 39.34 | 3,509,474 | -1.40(-3.43%) |
Jan 12, 2021 | 41.01 | 41.03 | 39.93 | 40.74 | 2,614,500 | -0.11(-0.26%) |
Jan 11, 2021 | 40.46 | 41.33 | 40.42 | 40.84 | 2,622,896 | -0.64(-1.54%) |
Jan 08, 2021 | 42.14 | 42.51 | 40.64 | 41.48 | 3,647,592 | -1.91(-4.41%) |
Jan 07, 2021 | 45.04 | 45.04 | 42.96 | 43.40 | 3,840,979 | +0.00(+0.00%) |
Jan 06, 2021 | 43.20 | 43.49 | 42.15 | 43.40 | 3,490,839 | +0.09(+0.20%) |
Jan 05, 2021 | 43.64 | 43.81 | 42.55 | 43.31 | 2,743,952 | +0.05(+0.11%) |
Jan 04, 2021 | 41.64 | 43.58 | 41.42 | 43.26 | 5,299,530 | +3.36(+8.43%) |
Dec 31, 2020 | 39.90 | 39.90 | 39.90 | 1,390,983 | -1.14(-2.77%) | |
Dec 30, 2020 | 39.95 | 41.08 | 39.93 | 41.04 | 1,390,983 | +1.19(+3.00%) |
Dec 29, 2020 | 40.31 | 40.60 | 39.79 | 39.84 | 1,438,831 | -0.03(-0.07%) |
Dec 28, 2020 | 41.24 | 41.43 | 39.78 | 39.87 | 1,352,704 | -0.68(-1.67%) |
Dec 24, 2020 | 40.15 | 40.69 | 39.83 | 40.55 | 678,339 | +0.30(+0.74%) |
Dec 23, 2020 | 39.78 | 40.53 | 39.75 | 40.25 | 1,169,874 | +0.76(+1.91%) |
Dec 22, 2020 | 40.49 | 40.70 | 38.96 | 39.50 | 2,045,668 | -1.21(-2.98%) |
Dec 21, 2020 | 40.37 | 41.01 | 39.91 | 40.71 | 2,011,984 | +0.58(+1.45%) |
Dec 18, 2020 | 41.28 | 41.28 | 40.12 | 40.13 | 3,172,734 | -1.04(-2.53%) |
Dec 17, 2020 | 40.88 | 41.85 | 40.77 | 41.17 | 2,726,524 | +1.27(+3.19%) |
Dec 16, 2020 | 40.05 | 40.19 | 38.97 | 39.90 | 1,653,957 | +0.28(+0.70%) |
Dec 15, 2020 | 39.26 | 39.93 | 39.09 | 39.62 | 1,578,699 | +1.17(+3.03%) |
Dec 14, 2020 | 39.08 | 39.75 | 38.36 | 38.45 | 1,674,271 | -0.76(-1.95%) |
Dec 11, 2020 | 39.15 | 39.66 | 38.83 | 39.22 | 1,553,255 | +0.14(+0.37%) |
Dec 10, 2020 | 39.15 | 39.57 | 38.66 | 39.08 | 1,798,611 | +0.04(+0.10%) |
Dec 09, 2020 | 39.90 | 39.96 | 38.51 | 39.04 | 2,599,555 | -1.34(-3.31%) |
Dec 08, 2020 | 40.21 | 40.55 | 40.07 | 40.38 | 1,698,640 | +0.33(+0.81%) |
Dec 07, 2020 | 38.18 | 40.51 | 38.15 | 40.05 | 2,531,567 | +1.70(+4.44%) |
Dec 04, 2020 | 38.64 | 39.28 | 38.28 | 38.35 | 1,520,405 | -0.47(-1.21%) |
Dec 03, 2020 | 39.86 | 39.89 | 38.44 | 38.82 | 1,723,151 | -0.73(-1.84%) |
Dec 02, 2020 | 39.30 | 39.99 | 38.74 | 39.54 | 3,200,674 | +0.40(+1.03%) |
Dec 01, 2020 | 38.44 | 39.21 | 37.67 | 39.14 | 3,893,055 | +1.73(+4.62%) |
Nov 30, 2020 | 37.21 | 37.46 | 36.51 | 37.41 | 3,866,366 | +0.12(+0.33%) |
Nov 27, 2020 | 36.90 | 37.37 | 36.44 | 37.29 | 1,897,865 | +0.44(+1.19%) |
Nov 25, 2020 | 37.31 | 37.70 | 36.43 | 36.85 | 3,177,755 | +0.11(+0.29%) |
Nov 24, 2020 | 36.58 | 37.53 | 36.47 | 36.74 | 4,161,213 | -1.00(-2.66%) |
Nov 23, 2020 | 39.01 | 39.27 | 37.53 | 37.75 | 2,882,203 | -1.61(-4.09%) |
Nov 20, 2020 | 39.64 | 39.98 | 38.95 | 39.36 | 2,791,805 | +0.44(+1.13%) |
Nov 19, 2020 | 39.47 | 39.89 | 38.78 | 38.92 | 3,323,699 | -1.06(-2.65%) |
Nov 18, 2020 | 42.24 | 42.42 | 39.84 | 39.98 | 3,282,948 | -2.35(-5.56%) |
Nov 17, 2020 | 42.20 | 42.69 | 42.09 | 42.33 | 1,233,844 | -0.21(-0.49%) |
Nov 16, 2020 | 42.86 | 43.17 | 42.27 | 42.54 | 1,351,063 | -0.77(-1.78%) |
Nov 13, 2020 | 43.63 | 43.74 | 43.16 | 43.31 | 1,201,719 | +0.32(+0.75%) |
Nov 12, 2020 | 43.06 | 43.71 | 42.80 | 42.99 | 1,673,653 | +0.46(+1.08%) |
Nov 11, 2020 | 41.93 | 42.59 | 41.38 | 42.53 | 2,059,862 | +0.46(+1.09%) |
Nov 10, 2020 | 44.83 | 45.12 | 41.97 | 42.07 | 3,613,414 | -2.24(-5.05%) |
Nov 09, 2020 | 45.64 | 46.35 | 44.14 | 44.31 | 3,731,135 | -3.65(-7.61%) |
Nov 06, 2020 | 47.64 | 48.24 | 47.13 | 47.96 | 2,652,136 | +1.07(+2.28%) |
Nov 05, 2020 | 45.69 | 47.37 | 45.54 | 46.90 | 3,933,377 | +2.78(+6.31%) |
Nov 04, 2020 | 44.85 | 45.53 | 43.84 | 44.11 | 1,453,217 | -0.82(-1.82%) |
Nov 03, 2020 | 44.97 | 45.40 | 44.39 | 44.93 | 1,326,166 | +0.42(+0.94%) |
Nov 02, 2020 | 44.74 | 44.74 | 43.74 | 44.51 | 1,687,559 | +0.57(+1.30%) |
Oct 30, 2020 | 42.58 | 44.03 | 41.77 | 43.94 | 3,203,362 | +1.88(+4.46%) |
Oct 29, 2020 | 42.13 | 42.80 | 41.84 | 42.06 | 3,331,728 | -0.19(-0.45%) |
Oct 28, 2020 | 44.35 | 44.58 | 42.08 | 42.25 | 3,482,049 | -3.34(-7.32%) |
Oct 27, 2020 | 45.77 | 46.12 | 45.46 | 45.59 | 1,881,191 | -0.06(-0.13%) |
Oct 26, 2020 | 45.85 | 46.92 | 45.60 | 45.65 | 1,015,273 | -0.64(-1.38%) |
Oct 23, 2020 | 46.33 | 46.52 | 45.70 | 46.29 | 959,843 | -0.12(-0.27%) |
Oct 22, 2020 | 46.50 | 46.71 | 45.48 | 46.41 | 1,389,736 | -0.75(-1.60%) |
Oct 21, 2020 | 47.24 | 47.89 | 46.85 | 47.16 | 2,812,404 | +0.65(+1.39%) |
Oct 20, 2020 | 46.24 | 46.93 | 46.04 | 46.51 | 1,267,279 | +0.30(+0.64%) |
Oct 19, 2020 | 47.84 | 47.98 | 46.16 | 46.22 | 979,126 | -1.30(-2.73%) |
Oct 16, 2020 | 48.23 | 48.36 | 47.47 | 47.52 | 659,728 | -0.57(-1.19%) |
Oct 15, 2020 | 47.73 | 48.29 | 47.55 | 48.09 | 703,978 | -0.35(-0.73%) |
Oct 14, 2020 | 48.85 | 49.01 | 48.11 | 48.44 | 997,424 | +0.26(+0.53%) |
Oct 13, 2020 | 48.02 | 48.47 | 47.10 | 48.18 | 1,234,179 | -0.15(-0.32%) |
Oct 12, 2020 | 48.63 | 48.74 | 47.84 | 48.33 | 793,647 | -0.30(-0.61%) |
Oct 09, 2020 | 46.85 | 48.65 | 46.82 | 48.63 | 2,473,116 | +2.81(+6.14%) |
Oct 08, 2020 | 45.88 | 46.54 | 45.57 | 45.82 | 1,161,926 | +0.28(+0.61%) |
Oct 07, 2020 | 45.55 | 46.06 | 45.21 | 45.54 | 1,273,359 | +0.43(+0.95%) |
Oct 06, 2020 | 47.49 | 47.76 | 45.06 | 45.11 | 1,427,683 | -2.37(-5.00%) |
Oct 05, 2020 | 47.02 | 48.05 | 47.00 | 47.49 | 1,024,298 | +0.82(+1.76%) |
Oct 02, 2020 | 47.71 | 47.94 | 46.54 | 46.67 | 1,195,843 | -1.15(-2.41%) |
Oct 01, 2020 | 47.52 | 48.44 | 46.85 | 47.82 | 1,812,060 | +1.06(+2.26%) |
Sep 30, 2020 | 46.31 | 47.06 | 45.70 | 46.76 | 1,272,047 | +0.02(+0.04%) |
Sep 29, 2020 | 46.70 | 47.43 | 46.38 | 46.74 | 1,579,103 | +0.71(+1.55%) |
Sep 28, 2020 | 46.75 | 46.82 | 45.77 | 46.03 | 2,545,962 | -0.04(-0.08%) |
Sep 25, 2020 | 45.92 | 46.32 | 45.28 | 46.07 | 1,639,825 | -0.35(-0.76%) |
Sep 24, 2020 | 44.87 | 46.66 | 44.53 | 46.42 | 2,610,846 | +1.41(+3.13%) |
Sep 23, 2020 | 46.78 | 46.91 | 44.67 | 45.01 | 3,251,965 | -2.63(-5.52%) |
Sep 22, 2020 | 47.28 | 47.92 | 46.68 | 47.64 | 1,948,512 | +0.49(+1.03%) |
Sep 21, 2020 | 47.96 | 48.73 | 46.24 | 47.15 | 3,440,827 | -1.63(-3.34%) |
Sep 18, 2020 | 50.35 | 50.87 | 48.71 | 48.78 | 4,303,084 | -1.32(-2.64%) |
Sep 17, 2020 | 49.88 | 50.47 | 49.13 | 50.11 | 1,780,143 | -0.76(-1.50%) |
Sep 16, 2020 | 52.09 | 52.15 | 50.76 | 50.87 | 1,685,376 | -0.60(-1.17%) |
Sep 15, 2020 | 52.09 | 52.25 | 50.84 | 51.47 | 1,365,082 | +0.20(+0.39%) |
Sep 14, 2020 | 51.00 | 51.37 | 50.44 | 51.27 | 2,043,868 | +0.91(+1.80%) |
Sep 11, 2020 | 51.07 | 51.80 | 50.06 | 50.36 | 1,640,034 | -0.45(-0.88%) |
Sep 10, 2020 | 52.58 | 53.02 | 50.57 | 50.81 | 2,068,783 | -1.42(-2.72%) |
Sep 09, 2020 | 50.15 | 52.48 | 50.15 | 52.23 | 2,554,792 | +2.83(+5.73%) |
Sep 08, 2020 | 48.21 | 50.51 | 47.32 | 49.40 | 1,935,480 | +0.19(+0.39%) |
Sep 04, 2020 | 49.69 | 50.35 | 48.01 | 49.21 | 2,415,822 | -0.96(-1.92%) |
Sep 03, 2020 | 50.44 | 50.89 | 48.87 | 50.17 | 1,524,521 | -0.82(-1.61%) |
Sep 02, 2020 | 50.09 | 51.17 | 48.98 | 50.99 | 1,435,344 | +0.51(+1.00%) |
Sep 01, 2020 | 52.03 | 52.03 | 49.90 | 50.49 | 1,294,873 | -0.37(-0.73%) |
Aug 31, 2020 | 50.86 | 51.91 | 50.55 | 50.86 | 1,606,928 | +0.31(+0.62%) |
Aug 28, 2020 | 49.72 | 50.65 | 49.50 | 50.55 | 1,587,252 | +1.55(+3.17%) |
Aug 27, 2020 | 51.26 | 51.37 | 48.34 | 48.99 | 1,633,746 | -1.56(-3.09%) |
Aug 26, 2020 | 48.26 | 50.60 | 48.17 | 50.55 | 2,026,052 | +1.70(+3.47%) |
Aug 25, 2020 | 48.77 | 48.89 | 47.60 | 48.86 | 2,360,738 | +0.20(+0.41%) |
Aug 24, 2020 | 50.04 | 50.12 | 48.55 | 48.66 | 1,277,756 | -0.67(-1.35%) |
Aug 21, 2020 | 49.08 | 49.40 | 48.42 | 49.32 | 1,098,293 | -0.59(-1.18%) |
Aug 20, 2020 | 48.67 | 50.05 | 48.55 | 49.91 | 1,193,474 | +0.91(+1.86%) |
Aug 19, 2020 | 50.14 | 50.40 | 48.74 | 49.00 | 1,994,166 | -1.26(-2.50%) |
Aug 18, 2020 | 51.65 | 51.79 | 49.55 | 50.26 | 1,976,245 | -0.08(-0.15%) |
Aug 17, 2020 | 49.83 | 50.45 | 49.34 | 50.33 | 2,271,112 | +2.25(+4.69%) |
Aug 14, 2020 | 48.49 | 48.49 | 47.14 | 48.08 | 1,632,509 | -0.26(-0.53%) |
Aug 13, 2020 | 48.11 | 49.25 | 47.57 | 48.34 | 2,940,101 | +1.40(+2.98%) |
Aug 12, 2020 | 47.97 | 48.55 | 46.93 | 46.94 | 2,768,278 | +0.13(+0.28%) |
Aug 11, 2020 | 47.05 | 48.93 | 46.14 | 46.80 | 4,726,894 | -3.37(-6.71%) |
Aug 10, 2020 | 50.88 | 52.10 | 50.01 | 50.17 | 2,235,067 | -0.12(-0.25%) |
Aug 07, 2020 | 51.81 | 52.24 | 49.70 | 50.29 | 2,542,286 | -2.40(-4.55%) |
Aug 06, 2020 | 54.52 | 54.52 | 51.89 | 52.69 | 2,334,789 | -0.77(-1.44%) |
Aug 05, 2020 | 54.64 | 55.06 | 52.80 | 53.46 | 2,892,203 | +0.08(+0.14%) |
Aug 04, 2020 | 50.58 | 53.48 | 50.11 | 53.39 | 2,911,567 | +2.97(+5.89%) |
Aug 03, 2020 | 51.34 | 51.65 | 49.63 | 50.42 | 2,097,337 | -1.26(-2.43%) |
Jul 31, 2020 | 51.12 | 51.70 | 50.62 | 51.67 | 2,020,476 | +1.46(+2.90%) |
Jul 30, 2020 | 50.72 | 51.68 | 49.39 | 50.22 | 3,054,484 | -1.95(-3.74%) |
Jul 29, 2020 | 52.98 | 53.18 | 51.16 | 52.17 | 2,868,080 | -0.68(-1.28%) |
Jul 28, 2020 | 52.57 | 53.94 | 52.02 | 52.84 | 3,218,728 | -0.62(-1.16%) |
Jul 27, 2020 | 52.83 | 54.43 | 52.18 | 53.46 | 7,016,587 | +2.46(+4.83%) |
Jul 24, 2020 | 48.51 | 51.37 | 48.51 | 51.00 | 4,464,457 | +2.50(+5.16%) |
Jul 23, 2020 | 49.68 | 49.79 | 47.37 | 48.50 | 3,677,972 | -1.19(-2.39%) |
Jul 22, 2020 | 49.42 | 50.07 | 48.92 | 49.69 | 3,325,766 | +0.99(+2.03%) |
Jul 21, 2020 | 48.00 | 49.32 | 47.77 | 48.70 | 4,287,279 | +1.66(+3.54%) |
Jul 20, 2020 | 46.33 | 47.28 | 46.01 | 47.03 | 3,454,943 | +1.22(+2.66%) |
Jul 17, 2020 | 44.94 | 45.88 | 44.81 | 45.82 | 2,362,602 | +1.28(+2.88%) |
Jul 16, 2020 | 44.79 | 45.16 | 43.95 | 44.53 | 2,003,205 | -0.41(-0.91%) |
Jul 15, 2020 | 44.61 | 45.36 | 44.02 | 44.94 | 2,530,286 | +0.15(+0.34%) |
Jul 14, 2020 | 42.90 | 44.84 | 42.69 | 44.79 | 2,674,096 | +1.78(+4.14%) |
Jul 13, 2020 | 45.13 | 45.21 | 42.79 | 43.01 | 2,311,669 | -1.35(-3.04%) |
Jul 10, 2020 | 44.65 | 44.80 | 43.77 | 44.36 | 2,044,027 | -0.08(-0.17%) |
Jul 09, 2020 | 45.06 | 45.28 | 43.07 | 44.44 | 2,895,779 | -0.19(-0.43%) |
Jul 08, 2020 | 43.76 | 44.81 | 43.72 | 44.63 | 3,071,883 | +1.70(+3.97%) |
Jul 07, 2020 | 41.95 | 43.42 | 41.84 | 42.92 | 2,118,702 | +0.73(+1.74%) |
Jul 06, 2020 | 41.90 | 42.21 | 41.12 | 42.19 | 2,399,162 | +1.02(+2.47%) |
Jul 02, 2020 | 41.21 | 42.44 | 40.88 | 41.17 | 3,053,162 | -0.41(-0.98%) |
Jul 01, 2020 | 41.89 | 41.89 | 40.34 | 41.58 | 1,515,117 | -0.31(-0.75%) |
Jun 30, 2020 | 40.25 | 41.99 | 39.85 | 41.90 | 2,426,916 | +1.57(+3.89%) |
Jun 29, 2020 | 40.55 | 40.61 | 39.79 | 40.33 | 1,330,684 | +0.17(+0.43%) |
Jun 26, 2020 | 39.51 | 40.29 | 38.79 | 40.16 | 1,786,434 | +0.01(+0.02%) |
Jun 25, 2020 | 39.68 | 40.15 | 39.09 | 40.15 | 1,906,824 | +0.64(+1.61%) |
Jun 24, 2020 | 40.64 | 41.09 | 38.83 | 39.51 | 3,374,462 | -1.19(-2.92%) |
Jun 23, 2020 | 41.37 | 41.37 | 40.46 | 40.70 | 2,350,700 | +0.31(+0.78%) |
Jun 22, 2020 | 40.71 | 41.33 | 39.59 | 40.38 | 3,611,406 | +0.51(+1.29%) |
Jun 19, 2020 | 37.75 | 39.99 | 37.74 | 39.87 | 6,093,076 | +2.56(+6.86%) |
Jun 18, 2020 | 37.47 | 38.11 | 37.27 | 37.31 | 2,072,363 | -0.26(-0.68%) |
Jun 17, 2020 | 37.33 | 38.15 | 37.15 | 37.57 | 1,722,849 | +0.67(+1.80%) |
Jun 16, 2020 | 37.76 | 38.23 | 36.69 | 36.90 | 2,425,133 | -1.17(-3.07%) |
Jun 15, 2020 | 35.32 | 38.24 | 35.02 | 38.07 | 2,780,904 | +1.82(+5.01%) |
Jun 12, 2020 | 36.98 | 37.68 | 36.18 | 36.26 | 1,968,116 | -0.19(-0.52%) |
Jun 11, 2020 | 38.55 | 39.15 | 36.06 | 36.45 | 3,237,890 | -1.89(-4.94%) |
Jun 10, 2020 | 37.21 | 38.37 | 36.30 | 38.34 | 3,383,275 | +2.03(+5.58%) |
Jun 09, 2020 | 36.75 | 36.95 | 35.90 | 36.31 | 2,178,155 | +0.26(+0.71%) |
Jun 08, 2020 | 35.90 | 36.47 | 35.13 | 36.06 | 2,896,090 | +0.15(+0.42%) |
Jun 05, 2020 | 35.76 | 36.32 | 34.88 | 35.90 | 5,147,341 | -1.16(-3.13%) |
Jun 04, 2020 | 37.68 | 38.39 | 36.71 | 37.06 | 3,462,287 | -0.28(-0.74%) |
Jun 03, 2020 | 38.04 | 38.65 | 37.14 | 37.34 | 4,185,266 | -2.31(-5.83%) |
Jun 02, 2020 | 41.62 | 41.81 | 39.42 | 39.65 | 2,699,297 | -1.96(-4.71%) |