Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 65.47 | 65.89 | 65.20 | 65.63 | 5,995,748 | +0.35(+0.53%) |
May 27, 2021 | 65.33 | 65.87 | 65.05 | 65.29 | 10,177,759 | -0.09(-0.14%) |
May 26, 2021 | 65.63 | 66.13 | 64.98 | 65.38 | 6,561,147 | -0.01(-0.01%) |
May 25, 2021 | 66.05 | 66.14 | 65.14 | 65.38 | 7,743,154 | -0.79(-1.19%) |
May 24, 2021 | 65.97 | 66.55 | 65.64 | 66.17 | 6,446,196 | +0.49(+0.75%) |
May 21, 2021 | 66.32 | 66.51 | 65.32 | 65.68 | 6,636,427 | -0.29(-0.43%) |
May 20, 2021 | 65.62 | 66.40 | 65.30 | 65.97 | 7,548,074 | +0.17(+0.26%) |
May 19, 2021 | 66.01 | 67.27 | 65.15 | 65.80 | 13,083,147 | -0.64(-0.97%) |
May 18, 2021 | 65.99 | 66.79 | 65.23 | 66.44 | 10,009,539 | +0.34(+0.51%) |
May 17, 2021 | 63.64 | 66.31 | 63.16 | 66.10 | 19,684,980 | +2.90(+4.59%) |
May 14, 2021 | 62.18 | 63.35 | 61.83 | 63.20 | 7,320,210 | +1.63(+2.66%) |
May 13, 2021 | 60.29 | 61.93 | 60.00 | 61.56 | 5,962,296 | +0.95(+1.56%) |
May 12, 2021 | 61.78 | 61.98 | 60.53 | 60.61 | 6,322,971 | -0.82(-1.34%) |
May 11, 2021 | 60.29 | 61.53 | 59.86 | 61.44 | 7,078,642 | +0.38(+0.63%) |
May 10, 2021 | 61.19 | 62.06 | 60.82 | 61.05 | 10,236,663 | +0.91(+1.51%) |
May 07, 2021 | 60.39 | 60.70 | 59.47 | 60.14 | 9,042,648 | +0.39(+0.66%) |
May 06, 2021 | 58.56 | 59.86 | 58.56 | 59.75 | 9,645,283 | +1.83(+3.16%) |
May 05, 2021 | 57.64 | 58.06 | 56.82 | 57.92 | 6,108,066 | +0.73(+1.28%) |
May 04, 2021 | 57.48 | 58.43 | 56.67 | 57.18 | 6,672,654 | -0.39(-0.68%) |
May 03, 2021 | 56.70 | 57.94 | 56.40 | 57.58 | 6,604,029 | +1.83(+3.28%) |
Apr 30, 2021 | 55.42 | 56.33 | 55.35 | 55.75 | 5,806,097 | +0.09(+0.16%) |
Apr 29, 2021 | 56.49 | 56.77 | 54.35 | 55.66 | 9,362,815 | -1.69(-2.94%) |
Apr 28, 2021 | 56.97 | 57.84 | 56.76 | 57.35 | 6,277,169 | -0.01(-0.02%) |
Apr 27, 2021 | 58.22 | 58.39 | 57.29 | 57.35 | 4,921,478 | -0.96(-1.64%) |
Apr 26, 2021 | 58.71 | 58.78 | 58.20 | 58.31 | 4,537,093 | -0.39(-0.67%) |
Apr 23, 2021 | 59.31 | 59.53 | 58.50 | 58.70 | 5,461,394 | +0.02(+0.03%) |
Apr 22, 2021 | 59.15 | 59.30 | 58.26 | 58.69 | 5,358,074 | -1.00(-1.68%) |
Apr 21, 2021 | 58.98 | 59.84 | 58.60 | 59.69 | 5,786,121 | +0.88(+1.49%) |
Apr 20, 2021 | 58.02 | 59.24 | 57.81 | 58.81 | 6,480,253 | +0.88(+1.53%) |
Apr 19, 2021 | 58.24 | 58.32 | 57.28 | 57.93 | 6,125,567 | -0.50(-0.86%) |
Apr 16, 2021 | 58.56 | 58.84 | 57.97 | 58.43 | 7,163,300 | +0.56(+0.97%) |
Apr 15, 2021 | 55.92 | 58.25 | 55.76 | 57.86 | 8,738,004 | +2.62(+4.74%) |
Apr 14, 2021 | 55.72 | 55.97 | 55.09 | 55.25 | 4,451,407 | -0.36(-0.64%) |
Apr 13, 2021 | 54.38 | 55.76 | 54.30 | 55.60 | 6,748,777 | +1.46(+2.71%) |
Apr 12, 2021 | 54.71 | 54.82 | 53.98 | 54.14 | 6,009,881 | -0.80(-1.46%) |
Apr 09, 2021 | 54.42 | 55.19 | 54.33 | 54.94 | 5,467,327 | -0.26(-0.47%) |
Apr 08, 2021 | 55.68 | 56.14 | 55.12 | 55.20 | 7,820,808 | -0.19(-0.34%) |
Apr 07, 2021 | 56.10 | 56.42 | 55.10 | 55.39 | 6,303,870 | -0.71(-1.26%) |
Apr 06, 2021 | 56.10 | 56.66 | 55.86 | 56.10 | 7,004,728 | +0.28(+0.50%) |
Apr 05, 2021 | 55.38 | 56.39 | 55.11 | 55.82 | 6,874,251 | +0.61(+1.10%) |
Apr 01, 2021 | 54.51 | 55.30 | 53.82 | 55.21 | 7,292,606 | +1.38(+2.56%) |
Mar 31, 2021 | 53.49 | 54.45 | 53.16 | 53.84 | 8,004,380 | +0.35(+0.65%) |
Mar 30, 2021 | 54.45 | 54.54 | 53.10 | 53.49 | 7,163,838 | -2.04(-3.67%) |
Mar 29, 2021 | 54.69 | 55.57 | 54.00 | 55.52 | 6,918,845 | +0.59(+1.07%) |
Mar 26, 2021 | 53.53 | 55.04 | 53.36 | 54.93 | 7,763,703 | +1.45(+2.71%) |
Mar 25, 2021 | 53.65 | 53.98 | 52.93 | 53.49 | 6,629,522 | -0.44(-0.81%) |
Mar 24, 2021 | 53.74 | 54.28 | 53.56 | 53.92 | 6,274,057 | +0.22(+0.42%) |
Mar 23, 2021 | 54.31 | 54.31 | 53.42 | 53.70 | 6,415,345 | -0.69(-1.26%) |
Mar 22, 2021 | 54.68 | 54.93 | 53.92 | 54.39 | 7,103,126 | -0.93(-1.68%) |
Mar 19, 2021 | 55.63 | 55.84 | 54.98 | 55.32 | 35,027,012 | -0.29(-0.53%) |
Mar 18, 2021 | 55.51 | 56.84 | 55.43 | 55.61 | 9,486,971 | -0.63(-1.13%) |
Mar 17, 2021 | 54.88 | 56.56 | 54.30 | 56.25 | 8,722,810 | +1.03(+1.86%) |
Mar 16, 2021 | 54.82 | 55.72 | 54.43 | 55.22 | 9,240,847 | +0.36(+0.65%) |
Mar 15, 2021 | 53.21 | 55.34 | 53.04 | 54.86 | 12,600,491 | +2.17(+4.12%) |
Mar 12, 2021 | 51.33 | 52.72 | 51.23 | 52.69 | 6,344,142 | +0.48(+0.92%) |
Mar 11, 2021 | 52.33 | 52.39 | 51.54 | 52.21 | 7,155,720 | +0.24(+0.46%) |
Mar 10, 2021 | 51.78 | 52.54 | 51.16 | 51.97 | 7,838,476 | +0.83(+1.62%) |
Mar 09, 2021 | 51.41 | 51.91 | 50.88 | 51.14 | 7,377,698 | +0.77(+1.53%) |
Mar 08, 2021 | 50.79 | 50.82 | 49.69 | 50.37 | 7,859,117 | -0.31(-0.62%) |
Mar 05, 2021 | 49.70 | 50.91 | 49.18 | 50.68 | 8,867,558 | +1.18(+2.38%) |
Mar 04, 2021 | 49.37 | 50.47 | 48.94 | 49.50 | 9,228,343 | +0.08(+0.16%) |
Mar 03, 2021 | 49.50 | 49.90 | 48.74 | 49.42 | 8,149,852 | -0.82(-1.64%) |
Mar 02, 2021 | 48.55 | 50.77 | 48.49 | 50.24 | 10,475,581 | +1.90(+3.93%) |
Mar 01, 2021 | 48.64 | 49.22 | 48.02 | 48.34 | 7,484,119 | +0.24(+0.50%) |
Feb 26, 2021 | 49.06 | 49.40 | 47.93 | 48.10 | 11,854,948 | -1.54(-3.10%) |
Feb 25, 2021 | 50.16 | 50.85 | 49.34 | 49.64 | 7,613,227 | -0.85(-1.68%) |
Feb 24, 2021 | 49.96 | 51.03 | 49.39 | 50.49 | 6,930,511 | +0.21(+0.42%) |
Feb 23, 2021 | 50.78 | 50.85 | 49.36 | 50.28 | 8,562,066 | -0.57(-1.13%) |
Feb 22, 2021 | 50.55 | 51.04 | 50.01 | 50.85 | 11,514,170 | +0.73(+1.45%) |
Feb 19, 2021 | 51.23 | 51.23 | 49.55 | 50.13 | 9,834,337 | -0.61(-1.20%) |
Feb 18, 2021 | 50.40 | 51.40 | 49.59 | 50.74 | 9,118,055 | +0.33(+0.65%) |
Feb 17, 2021 | 50.42 | 51.07 | 49.87 | 50.41 | 9,670,979 | -0.72(-1.40%) |
Feb 16, 2021 | 51.77 | 51.87 | 50.82 | 51.13 | 8,182,699 | -1.01(-1.93%) |
Feb 12, 2021 | 51.23 | 52.40 | 50.91 | 52.14 | 4,277,716 | +0.50(+0.96%) |
Feb 11, 2021 | 52.73 | 53.08 | 51.60 | 51.64 | 6,000,706 | -1.17(-2.21%) |
Feb 10, 2021 | 53.67 | 53.78 | 52.68 | 52.81 | 5,141,399 | -0.27(-0.52%) |
Feb 09, 2021 | 53.72 | 53.76 | 52.87 | 53.08 | 5,000,323 | -0.36(-0.68%) |
Feb 08, 2021 | 53.05 | 53.89 | 52.82 | 53.45 | 7,061,531 | +0.99(+1.89%) |
Feb 05, 2021 | 51.34 | 52.59 | 50.81 | 52.46 | 7,007,359 | +1.45(+2.84%) |
Feb 04, 2021 | 50.91 | 51.29 | 50.07 | 51.01 | 13,742,742 | -1.11(-2.12%) |
Feb 03, 2021 | 52.83 | 53.16 | 52.07 | 52.11 | 10,772,384 | -0.64(-1.21%) |
Feb 02, 2021 | 52.31 | 53.65 | 52.03 | 52.75 | 7,050,993 | -0.22(-0.42%) |
Feb 01, 2021 | 54.06 | 54.15 | 52.10 | 52.97 | 8,902,660 | +0.25(+0.47%) |
Jan 29, 2021 | 54.20 | 54.40 | 52.56 | 52.72 | 7,539,700 | -0.11(-0.22%) |
Jan 28, 2021 | 53.21 | 53.88 | 52.56 | 52.84 | 7,235,898 | +0.74(+1.43%) |
Jan 27, 2021 | 53.76 | 53.84 | 51.87 | 52.09 | 8,488,939 | -2.29(-4.21%) |
Jan 26, 2021 | 54.38 | 55.22 | 54.32 | 54.38 | 5,214,595 | -0.14(-0.26%) |
Jan 25, 2021 | 54.87 | 55.18 | 53.63 | 54.53 | 6,323,518 | -0.10(-0.18%) |
Jan 22, 2021 | 54.09 | 55.16 | 53.42 | 54.62 | 5,020,776 | -0.50(-0.90%) |
Jan 21, 2021 | 56.24 | 56.51 | 54.94 | 55.12 | 5,752,528 | -1.07(-1.91%) |
Jan 20, 2021 | 55.59 | 56.66 | 54.84 | 56.19 | 7,380,922 | +1.48(+2.70%) |
Jan 19, 2021 | 55.20 | 55.38 | 54.32 | 54.71 | 5,948,255 | -0.01(-0.02%) |
Jan 15, 2021 | 55.40 | 56.11 | 54.65 | 54.72 | 6,310,987 | -1.30(-2.32%) |
Jan 14, 2021 | 55.91 | 56.32 | 54.95 | 56.02 | 7,000,304 | +1.11(+2.03%) |
Jan 13, 2021 | 55.30 | 55.97 | 54.89 | 54.91 | 6,037,679 | -0.37(-0.67%) |
Jan 12, 2021 | 54.90 | 55.45 | 54.37 | 55.28 | 4,839,671 | +0.48(+0.87%) |
Jan 11, 2021 | 54.52 | 55.48 | 54.32 | 54.80 | 6,503,697 | -0.74(-1.34%) |
Jan 08, 2021 | 56.65 | 56.79 | 54.61 | 55.54 | 9,954,507 | -2.08(-3.61%) |
Jan 07, 2021 | 57.42 | 58.19 | 56.83 | 57.62 | 6,056,339 | -0.09(-0.15%) |
Jan 06, 2021 | 55.55 | 57.85 | 55.45 | 57.71 | 11,152,881 | +1.60(+2.85%) |
Jan 05, 2021 | 56.37 | 56.37 | 55.15 | 56.11 | 6,325,843 | +0.25(+0.44%) |
Jan 04, 2021 | 54.76 | 56.08 | 54.54 | 55.86 | 10,649,975 | +2.88(+5.44%) |
Dec 31, 2020 | 52.98 | 52.98 | 52.98 | 4,000,040 | -0.44(-0.83%) | |
Dec 30, 2020 | 52.95 | 53.44 | 52.68 | 53.42 | 4,000,040 | +0.58(+1.10%) |
Dec 29, 2020 | 53.25 | 53.55 | 52.70 | 52.84 | 4,289,410 | -0.08(-0.15%) |
Dec 28, 2020 | 54.21 | 54.52 | 52.85 | 52.92 | 4,225,986 | -0.58(-1.09%) |
Dec 24, 2020 | 52.80 | 53.57 | 52.69 | 53.50 | 2,100,082 | +0.62(+1.17%) |
Dec 23, 2020 | 52.70 | 53.35 | 52.69 | 52.88 | 4,406,437 | +0.33(+0.62%) |
Dec 22, 2020 | 53.84 | 53.99 | 52.31 | 52.55 | 5,766,294 | -1.16(-2.16%) |
Dec 21, 2020 | 53.61 | 54.17 | 53.08 | 53.71 | 5,473,587 | +0.19(+0.36%) |
Dec 18, 2020 | 54.53 | 54.56 | 53.50 | 53.52 | 11,718,273 | -1.01(-1.85%) |
Dec 17, 2020 | 54.12 | 55.10 | 54.01 | 54.53 | 8,171,939 | +1.24(+2.32%) |
Dec 16, 2020 | 52.62 | 53.43 | 52.20 | 53.29 | 6,112,531 | +1.06(+2.03%) |
Dec 15, 2020 | 51.90 | 52.63 | 51.52 | 52.23 | 5,630,537 | +1.31(+2.57%) |
Dec 14, 2020 | 52.07 | 52.56 | 50.89 | 50.92 | 6,532,835 | -1.16(-2.23%) |
Dec 11, 2020 | 52.19 | 52.84 | 51.82 | 52.08 | 5,622,189 | -0.27(-0.52%) |
Dec 10, 2020 | 52.85 | 53.47 | 52.28 | 52.35 | 7,108,266 | -0.35(-0.67%) |
Dec 09, 2020 | 53.73 | 53.87 | 52.42 | 52.70 | 6,810,236 | -1.34(-2.49%) |
Dec 08, 2020 | 54.49 | 54.49 | 53.60 | 54.05 | 4,963,538 | +0.06(+0.11%) |
Dec 07, 2020 | 52.42 | 54.58 | 52.19 | 53.99 | 8,112,908 | +1.76(+3.36%) |
Dec 04, 2020 | 52.19 | 52.60 | 51.85 | 52.23 | 5,812,663 | -0.06(-0.12%) |
Dec 03, 2020 | 52.90 | 53.26 | 52.03 | 52.29 | 6,235,630 | -0.40(-0.75%) |
Dec 02, 2020 | 52.79 | 53.21 | 52.35 | 52.69 | 7,738,966 | -0.22(-0.42%) |
Dec 01, 2020 | 52.44 | 53.03 | 51.37 | 52.91 | 11,877,495 | +1.22(+2.36%) |
Nov 30, 2020 | 50.86 | 51.76 | 50.49 | 51.68 | 12,479,215 | +0.30(+0.58%) |
Nov 27, 2020 | 50.21 | 51.51 | 49.87 | 51.39 | 4,267,627 | +0.62(+1.21%) |
Nov 25, 2020 | 50.66 | 51.09 | 50.36 | 50.77 | 8,270,427 | +0.80(+1.60%) |
Nov 24, 2020 | 50.36 | 50.71 | 49.69 | 49.97 | 13,018,114 | -1.59(-3.08%) |
Nov 23, 2020 | 53.49 | 53.79 | 51.47 | 51.56 | 10,331,298 | -2.61(-4.82%) |
Nov 20, 2020 | 54.50 | 54.81 | 53.71 | 54.17 | 6,082,726 | +0.21(+0.39%) |
Nov 19, 2020 | 53.56 | 54.03 | 53.10 | 53.96 | 7,979,341 | -0.13(-0.24%) |
Nov 18, 2020 | 56.59 | 56.59 | 54.03 | 54.09 | 6,749,574 | -2.61(-4.60%) |
Nov 17, 2020 | 57.43 | 57.76 | 56.62 | 56.70 | 4,847,060 | -1.00(-1.74%) |
Nov 16, 2020 | 57.47 | 58.10 | 57.04 | 57.70 | 3,986,153 | -0.04(-0.06%) |
Nov 13, 2020 | 57.99 | 58.04 | 57.41 | 57.74 | 3,928,939 | +0.61(+1.06%) |
Nov 12, 2020 | 57.99 | 58.19 | 57.00 | 57.13 | 6,074,203 | -0.54(-0.93%) |
Nov 11, 2020 | 56.51 | 57.69 | 55.63 | 57.67 | 9,169,480 | +0.65(+1.14%) |
Nov 10, 2020 | 57.60 | 57.98 | 56.46 | 57.02 | 8,112,294 | -0.98(-1.70%) |
Nov 09, 2020 | 56.46 | 58.44 | 55.24 | 58.00 | 12,252,292 | -1.87(-3.13%) |
Nov 06, 2020 | 60.09 | 60.15 | 59.31 | 59.87 | 5,309,070 | +0.25(+0.43%) |
Nov 05, 2020 | 58.82 | 60.01 | 58.61 | 59.62 | 9,682,772 | +2.43(+4.26%) |
Nov 04, 2020 | 58.58 | 58.76 | 57.06 | 57.18 | 9,575,943 | -1.40(-2.38%) |
Nov 03, 2020 | 57.20 | 59.09 | 57.20 | 58.58 | 8,499,925 | +1.70(+3.00%) |
Nov 02, 2020 | 55.58 | 57.05 | 55.01 | 56.88 | 9,461,975 | +1.66(+3.01%) |
Oct 30, 2020 | 53.55 | 55.33 | 53.43 | 55.22 | 10,414,313 | +2.20(+4.14%) |
Oct 29, 2020 | 51.74 | 54.01 | 51.37 | 53.02 | 7,996,394 | +1.48(+2.88%) |
Oct 28, 2020 | 53.20 | 53.20 | 51.22 | 51.53 | 11,227,465 | -2.64(-4.87%) |
Oct 27, 2020 | 53.22 | 54.30 | 52.96 | 54.17 | 5,073,213 | +1.17(+2.20%) |
Oct 26, 2020 | 52.69 | 53.63 | 52.55 | 53.00 | 4,305,439 | -0.13(-0.25%) |
Oct 23, 2020 | 53.05 | 53.59 | 52.74 | 53.13 | 3,691,084 | -0.06(-0.12%) |
Oct 22, 2020 | 53.44 | 53.55 | 52.58 | 53.20 | 5,809,737 | -0.83(-1.53%) |
Oct 21, 2020 | 54.19 | 54.81 | 53.83 | 54.02 | 5,732,322 | +0.25(+0.47%) |
Oct 20, 2020 | 54.38 | 54.57 | 53.50 | 53.77 | 5,299,088 | -0.46(-0.84%) |
Oct 19, 2020 | 55.49 | 55.66 | 54.10 | 54.22 | 3,571,627 | -0.84(-1.53%) |
Oct 16, 2020 | 55.49 | 55.66 | 54.93 | 55.07 | 4,078,026 | -0.29(-0.52%) |
Oct 15, 2020 | 55.52 | 55.92 | 54.90 | 55.36 | 4,656,733 | -0.88(-1.56%) |
Oct 14, 2020 | 55.71 | 56.53 | 55.27 | 56.24 | 4,954,470 | +1.09(+1.98%) |
Oct 13, 2020 | 54.93 | 55.23 | 54.15 | 55.15 | 4,609,974 | -0.15(-0.27%) |
Oct 12, 2020 | 55.10 | 55.77 | 54.92 | 55.30 | 4,409,981 | +0.10(+0.18%) |
Oct 09, 2020 | 55.11 | 55.29 | 54.35 | 55.20 | 5,547,950 | +0.97(+1.78%) |
Oct 08, 2020 | 54.01 | 54.62 | 53.78 | 54.23 | 4,454,359 | +0.48(+0.90%) |
Oct 07, 2020 | 53.92 | 54.29 | 53.50 | 53.75 | 4,689,705 | +0.31(+0.58%) |
Oct 06, 2020 | 55.62 | 56.00 | 53.40 | 53.44 | 7,932,630 | -2.03(-3.66%) |
Oct 05, 2020 | 54.74 | 56.19 | 54.72 | 55.47 | 5,095,155 | +0.74(+1.35%) |
Oct 02, 2020 | 55.04 | 55.71 | 54.61 | 54.73 | 5,287,447 | -0.47(-0.86%) |
Oct 01, 2020 | 56.24 | 56.32 | 55.06 | 55.21 | 7,400,450 | -0.54(-0.98%) |
Sep 30, 2020 | 54.91 | 56.15 | 54.35 | 55.75 | 8,208,639 | +0.60(+1.08%) |
Sep 29, 2020 | 54.92 | 55.75 | 54.82 | 55.16 | 4,703,395 | +0.56(+1.03%) |
Sep 28, 2020 | 54.48 | 55.21 | 53.87 | 54.59 | 6,146,117 | +0.62(+1.16%) |
Sep 25, 2020 | 53.35 | 54.18 | 53.19 | 53.97 | 4,363,111 | -0.02(-0.03%) |
Sep 24, 2020 | 52.48 | 54.64 | 52.09 | 53.99 | 7,133,694 | +1.01(+1.91%) |
Sep 23, 2020 | 55.35 | 55.44 | 52.55 | 52.98 | 10,510,169 | -2.78(-4.98%) |
Sep 22, 2020 | 56.04 | 56.53 | 54.94 | 55.75 | 7,017,110 | -0.19(-0.35%) |
Sep 21, 2020 | 55.71 | 56.49 | 55.11 | 55.95 | 11,009,004 | -0.91(-1.61%) |
Sep 18, 2020 | 58.18 | 58.69 | 56.71 | 56.86 | 14,268,254 | -1.41(-2.43%) |
Sep 17, 2020 | 58.12 | 58.51 | 57.45 | 58.27 | 7,575,196 | -0.85(-1.44%) |
Sep 16, 2020 | 59.61 | 60.14 | 59.07 | 59.13 | 6,289,519 | -0.23(-0.38%) |
Sep 15, 2020 | 59.75 | 60.25 | 58.92 | 59.36 | 4,895,575 | +0.15(+0.25%) |
Sep 14, 2020 | 58.56 | 59.38 | 58.47 | 59.21 | 5,699,307 | +1.02(+1.75%) |
Sep 11, 2020 | 58.98 | 59.43 | 57.83 | 58.19 | 4,626,231 | -0.24(-0.41%) |
Sep 10, 2020 | 60.34 | 60.50 | 58.32 | 58.42 | 5,505,623 | -1.48(-2.46%) |
Sep 09, 2020 | 58.14 | 60.12 | 58.13 | 59.90 | 6,281,309 | +2.33(+4.04%) |
Sep 08, 2020 | 56.35 | 58.58 | 55.52 | 57.57 | 7,028,387 | +0.37(+0.64%) |
Sep 04, 2020 | 57.48 | 57.62 | 55.45 | 57.20 | 7,961,890 | -0.68(-1.18%) |
Sep 03, 2020 | 58.53 | 58.69 | 56.69 | 57.89 | 8,163,470 | -1.17(-1.99%) |
Sep 02, 2020 | 57.77 | 59.13 | 56.70 | 59.06 | 8,435,440 | +0.39(+0.67%) |
Sep 01, 2020 | 59.95 | 60.00 | 57.65 | 58.67 | 7,020,380 | -0.23(-0.39%) |
Aug 31, 2020 | 58.63 | 59.72 | 58.37 | 58.89 | 6,899,439 | +0.50(+0.85%) |
Aug 28, 2020 | 57.58 | 58.73 | 57.14 | 58.39 | 5,109,757 | +1.71(+3.01%) |
Aug 27, 2020 | 58.46 | 58.46 | 55.77 | 56.69 | 5,549,700 | -0.80(-1.39%) |
Aug 26, 2020 | 56.16 | 57.57 | 56.00 | 57.48 | 4,730,771 | +0.71(+1.25%) |
Aug 25, 2020 | 56.92 | 56.98 | 55.37 | 56.77 | 4,774,891 | -0.30(-0.52%) |
Aug 24, 2020 | 58.17 | 58.22 | 56.70 | 57.07 | 5,194,070 | -0.32(-0.56%) |
Aug 21, 2020 | 58.42 | 58.42 | 57.09 | 57.40 | 6,203,497 | -1.45(-2.47%) |
Aug 20, 2020 | 57.76 | 59.11 | 57.54 | 58.85 | 5,281,181 | +1.09(+1.89%) |
Aug 19, 2020 | 58.81 | 59.74 | 57.24 | 57.76 | 6,960,620 | -1.51(-2.54%) |
Aug 18, 2020 | 61.10 | 61.11 | 58.44 | 59.26 | 6,065,136 | -0.57(-0.95%) |
Aug 17, 2020 | 57.88 | 59.85 | 57.39 | 59.83 | 9,643,496 | +3.94(+7.05%) |
Aug 14, 2020 | 56.21 | 56.49 | 55.46 | 55.89 | 4,420,200 | -0.23(-0.41%) |
Aug 13, 2020 | 56.05 | 56.64 | 55.44 | 56.12 | 6,430,673 | +0.98(+1.78%) |
Aug 12, 2020 | 56.43 | 56.57 | 54.88 | 55.14 | 9,449,107 | +0.11(+0.19%) |
Aug 11, 2020 | 56.54 | 56.84 | 54.84 | 55.03 | 13,029,956 | -4.39(-7.39%) |
Aug 10, 2020 | 60.62 | 61.62 | 59.09 | 59.43 | 6,405,475 | -0.89(-1.48%) |
Aug 07, 2020 | 60.42 | 60.83 | 59.84 | 60.32 | 6,932,010 | -1.05(-1.71%) |
Aug 06, 2020 | 62.32 | 62.45 | 60.71 | 61.37 | 7,748,185 | -0.23(-0.37%) |
Aug 05, 2020 | 62.81 | 63.22 | 61.08 | 61.60 | 8,775,648 | +0.10(+0.17%) |
Aug 04, 2020 | 59.85 | 61.67 | 58.91 | 61.49 | 8,708,992 | +1.84(+3.08%) |
Aug 03, 2020 | 60.57 | 60.75 | 59.08 | 59.65 | 7,011,557 | -0.92(-1.52%) |
Jul 31, 2020 | 58.31 | 60.59 | 57.56 | 60.57 | 10,269,437 | +3.10(+5.39%) |
Jul 30, 2020 | 57.96 | 59.40 | 56.49 | 57.48 | 8,199,751 | -1.95(-3.28%) |
Jul 29, 2020 | 60.21 | 60.26 | 58.52 | 59.43 | 8,376,838 | -0.61(-1.02%) |
Jul 28, 2020 | 59.43 | 60.60 | 58.85 | 60.04 | 7,461,618 | -0.39(-0.65%) |
Jul 27, 2020 | 60.13 | 61.54 | 59.60 | 60.43 | 14,728,095 | +2.00(+3.43%) |
Jul 24, 2020 | 58.00 | 58.47 | 57.64 | 58.43 | 7,940,869 | +0.86(+1.49%) |
Jul 23, 2020 | 57.51 | 58.72 | 56.58 | 57.57 | 11,414,928 | +0.26(+0.46%) |
Jul 22, 2020 | 56.65 | 57.38 | 56.00 | 57.31 | 8,110,058 | +1.03(+1.84%) |
Jul 21, 2020 | 56.90 | 57.29 | 55.90 | 56.28 | 8,218,631 | +0.09(+0.16%) |
Jul 20, 2020 | 55.57 | 56.41 | 55.33 | 56.19 | 8,382,916 | +1.11(+2.02%) |
Jul 17, 2020 | 54.34 | 55.29 | 54.07 | 55.08 | 7,954,921 | +1.20(+2.23%) |
Jul 16, 2020 | 54.11 | 54.81 | 53.58 | 53.88 | 7,043,477 | -0.52(-0.95%) |
Jul 15, 2020 | 53.97 | 54.43 | 52.88 | 54.39 | 6,516,122 | +0.32(+0.60%) |
Jul 14, 2020 | 51.97 | 54.10 | 51.69 | 54.07 | 7,861,097 | +1.95(+3.75%) |
Jul 13, 2020 | 54.77 | 54.91 | 52.05 | 52.12 | 9,508,409 | -2.05(-3.78%) |
Jul 10, 2020 | 54.82 | 55.19 | 53.94 | 54.17 | 7,070,241 | -0.74(-1.36%) |
Jul 09, 2020 | 56.26 | 56.49 | 53.89 | 54.91 | 9,939,711 | -0.61(-1.10%) |
Jul 08, 2020 | 55.84 | 56.23 | 54.88 | 55.52 | 12,453,252 | +0.84(+1.54%) |
Jul 07, 2020 | 53.27 | 54.83 | 53.26 | 54.68 | 10,391,578 | +1.13(+2.11%) |
Jul 06, 2020 | 54.14 | 54.54 | 52.95 | 53.55 | 9,520,308 | +0.19(+0.36%) |
Jul 02, 2020 | 53.30 | 54.26 | 52.71 | 53.36 | 9,226,991 | -0.35(-0.65%) |
Jul 01, 2020 | 54.07 | 54.07 | 52.17 | 53.71 | 12,418,554 | -0.33(-0.62%) |
Jun 30, 2020 | 52.13 | 54.25 | 51.80 | 54.04 | 10,604,899 | +1.93(+3.70%) |
Jun 29, 2020 | 52.07 | 52.48 | 51.35 | 52.12 | 8,265,407 | +0.18(+0.34%) |
Jun 26, 2020 | 51.11 | 52.60 | 50.50 | 51.94 | 21,233,458 | +0.66(+1.28%) |
Jun 25, 2020 | 51.18 | 51.39 | 50.31 | 51.29 | 6,905,118 | +0.16(+0.31%) |
Jun 24, 2020 | 51.41 | 52.13 | 50.57 | 51.13 | 9,326,882 | -0.44(-0.85%) |
Jun 23, 2020 | 52.14 | 52.43 | 51.36 | 51.57 | 14,596,191 | +0.60(+1.19%) |
Jun 22, 2020 | 51.07 | 52.42 | 50.60 | 50.96 | 16,269,251 | +1.14(+2.28%) |
Jun 19, 2020 | 49.47 | 50.24 | 48.82 | 49.82 | 21,781,356 | +1.22(+2.50%) |
Jun 18, 2020 | 48.69 | 49.57 | 48.35 | 48.61 | 11,113,938 | -0.04(-0.09%) |
Jun 17, 2020 | 49.26 | 49.84 | 48.35 | 48.65 | 11,506,884 | -0.32(-0.66%) |
Jun 16, 2020 | 49.81 | 50.39 | 48.59 | 48.98 | 12,491,108 | -0.79(-1.58%) |
Jun 15, 2020 | 47.35 | 50.02 | 46.53 | 49.76 | 13,902,244 | +1.23(+2.52%) |
Jun 12, 2020 | 49.79 | 49.89 | 48.25 | 48.54 | 9,948,307 | -0.52(-1.05%) |
Jun 11, 2020 | 51.78 | 52.42 | 48.14 | 49.05 | 18,180,682 | -2.35(-4.58%) |
Jun 10, 2020 | 50.99 | 51.52 | 48.82 | 51.41 | 13,798,837 | +1.37(+2.73%) |
Jun 09, 2020 | 49.98 | 50.28 | 48.78 | 50.04 | 13,605,373 | +1.43(+2.93%) |
Jun 08, 2020 | 47.61 | 48.70 | 46.83 | 48.62 | 10,855,418 | +0.68(+1.42%) |
Jun 05, 2020 | 47.23 | 48.13 | 45.81 | 47.93 | 15,370,055 | -1.00(-2.04%) |
Jun 04, 2020 | 49.89 | 50.47 | 48.50 | 48.93 | 11,575,484 | -0.10(-0.21%) |
Jun 03, 2020 | 49.80 | 50.46 | 48.28 | 49.04 | 13,523,375 | -1.93(-3.78%) |
Jun 02, 2020 | 53.08 | 53.08 | 50.51 | 50.96 | 8,633,550 | -1.76(-3.34%) |