Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.93 | 46.37 | 45.67 | 46.20 | 1,535,160 | +0.12(+0.27%) |
May 27, 2021 | 46.19 | 46.65 | 45.90 | 46.08 | 2,056,220 | -0.24(-0.52%) |
May 26, 2021 | 46.36 | 47.04 | 46.09 | 46.32 | 1,843,690 | +0.24(+0.52%) |
May 25, 2021 | 45.61 | 46.32 | 45.12 | 46.08 | 2,018,007 | +0.50(+1.10%) |
May 24, 2021 | 45.45 | 45.90 | 45.34 | 45.58 | 891,163 | +0.12(+0.28%) |
May 21, 2021 | 46.22 | 46.22 | 45.02 | 45.45 | 1,852,107 | -0.32(-0.69%) |
May 20, 2021 | 45.15 | 46.26 | 44.87 | 45.77 | 1,949,092 | +0.65(+1.45%) |
May 19, 2021 | 44.99 | 46.13 | 44.59 | 45.12 | 2,890,623 | -0.44(-0.97%) |
May 18, 2021 | 45.66 | 45.91 | 45.05 | 45.56 | 2,541,187 | -0.08(-0.17%) |
May 17, 2021 | 43.81 | 45.80 | 43.60 | 45.63 | 4,958,309 | +2.27(+5.24%) |
May 14, 2021 | 42.59 | 43.59 | 42.54 | 43.36 | 2,570,830 | +1.27(+3.01%) |
May 13, 2021 | 41.73 | 42.38 | 41.16 | 42.09 | 1,692,118 | +0.30(+0.71%) |
May 12, 2021 | 42.97 | 42.97 | 41.55 | 41.80 | 2,190,724 | -0.98(-2.29%) |
May 11, 2021 | 41.19 | 42.84 | 41.09 | 42.77 | 2,730,161 | +0.91(+2.18%) |
May 10, 2021 | 42.50 | 43.04 | 41.72 | 41.86 | 2,657,030 | -0.10(-0.23%) |
May 07, 2021 | 42.37 | 42.68 | 41.41 | 41.96 | 2,610,282 | +0.21(+0.51%) |
May 06, 2021 | 40.99 | 42.61 | 40.99 | 41.75 | 3,211,433 | +1.11(+2.74%) |
May 05, 2021 | 40.70 | 41.04 | 40.30 | 40.64 | 1,387,411 | +0.02(+0.05%) |
May 04, 2021 | 41.16 | 42.02 | 40.26 | 40.62 | 2,277,337 | -0.73(-1.76%) |
May 03, 2021 | 40.40 | 41.57 | 40.39 | 41.35 | 2,418,336 | +1.71(+4.31%) |
Apr 30, 2021 | 40.22 | 40.49 | 39.62 | 39.64 | 3,038,789 | -0.68(-1.69%) |
Apr 29, 2021 | 40.26 | 40.42 | 39.54 | 40.32 | 2,151,874 | -0.30(-0.73%) |
Apr 28, 2021 | 39.68 | 40.91 | 39.32 | 40.62 | 2,091,146 | +0.71(+1.78%) |
Apr 27, 2021 | 40.46 | 40.61 | 39.89 | 39.91 | 1,768,847 | -0.68(-1.68%) |
Apr 26, 2021 | 41.12 | 41.17 | 40.43 | 40.59 | 1,413,667 | -0.44(-1.08%) |
Apr 23, 2021 | 41.44 | 41.64 | 40.83 | 41.03 | 1,260,090 | -0.11(-0.26%) |
Apr 22, 2021 | 41.33 | 41.57 | 40.82 | 41.13 | 1,840,196 | -0.51(-1.22%) |
Apr 21, 2021 | 40.91 | 41.82 | 40.91 | 41.64 | 2,099,313 | +0.80(+1.95%) |
Apr 20, 2021 | 40.69 | 41.01 | 40.28 | 40.85 | 2,839,626 | +0.02(+0.05%) |
Apr 19, 2021 | 40.47 | 40.99 | 40.42 | 40.83 | 2,370,378 | +0.18(+0.45%) |
Apr 16, 2021 | 40.79 | 40.89 | 40.20 | 40.65 | 2,526,747 | +0.33(+0.81%) |
Apr 15, 2021 | 39.26 | 40.66 | 39.20 | 40.32 | 3,365,919 | +1.60(+4.14%) |
Apr 14, 2021 | 39.20 | 39.43 | 38.56 | 38.72 | 1,823,405 | -0.64(-1.63%) |
Apr 13, 2021 | 39.60 | 40.12 | 39.33 | 39.36 | 1,983,367 | +0.24(+0.61%) |
Apr 12, 2021 | 40.19 | 40.19 | 38.82 | 39.12 | 2,169,069 | -1.19(-2.95%) |
Apr 09, 2021 | 39.42 | 40.35 | 39.32 | 40.31 | 2,728,979 | +0.12(+0.31%) |
Apr 08, 2021 | 39.67 | 40.28 | 39.59 | 40.18 | 2,238,335 | +1.22(+3.13%) |
Apr 07, 2021 | 39.56 | 39.60 | 38.83 | 38.97 | 1,811,925 | -0.72(-1.81%) |
Apr 06, 2021 | 38.86 | 39.97 | 38.81 | 39.69 | 4,032,174 | +1.10(+2.86%) |
Apr 05, 2021 | 38.57 | 38.83 | 37.98 | 38.58 | 2,418,539 | +0.31(+0.80%) |
Apr 01, 2021 | 37.30 | 38.35 | 37.03 | 38.28 | 3,406,768 | +1.62(+4.42%) |
Mar 31, 2021 | 36.47 | 37.09 | 36.03 | 36.65 | 5,677,863 | +0.47(+1.30%) |
Mar 30, 2021 | 35.74 | 36.65 | 35.22 | 36.18 | 5,192,686 | -0.53(-1.44%) |
Mar 29, 2021 | 36.39 | 36.79 | 35.64 | 36.71 | 2,237,198 | +0.18(+0.50%) |
Mar 26, 2021 | 36.03 | 36.60 | 35.94 | 36.53 | 2,497,038 | +0.54(+1.49%) |
Mar 25, 2021 | 35.89 | 36.63 | 35.59 | 35.99 | 2,180,670 | -0.28(-0.77%) |
Mar 24, 2021 | 36.42 | 36.58 | 35.89 | 36.27 | 2,828,920 | -0.15(-0.42%) |
Mar 23, 2021 | 37.24 | 37.36 | 36.15 | 36.42 | 1,995,500 | -1.05(-2.81%) |
Mar 22, 2021 | 37.51 | 38.06 | 37.36 | 37.48 | 1,472,559 | -0.03(-0.08%) |
Mar 19, 2021 | 37.70 | 37.97 | 37.31 | 37.50 | 4,446,296 | -0.17(-0.46%) |
Mar 18, 2021 | 37.71 | 38.37 | 37.19 | 37.68 | 2,178,419 | -0.68(-1.77%) |
Mar 17, 2021 | 37.58 | 38.73 | 37.14 | 38.36 | 3,227,882 | +0.50(+1.31%) |
Mar 16, 2021 | 38.14 | 38.19 | 37.50 | 37.86 | 2,002,423 | -0.35(-0.93%) |
Mar 15, 2021 | 37.76 | 38.52 | 37.62 | 38.21 | 3,511,934 | +0.71(+1.89%) |
Mar 12, 2021 | 35.83 | 37.75 | 35.19 | 37.50 | 3,759,587 | +1.02(+2.80%) |
Mar 11, 2021 | 36.18 | 36.79 | 35.64 | 36.48 | 2,429,162 | +0.64(+1.79%) |
Mar 10, 2021 | 36.11 | 36.29 | 35.44 | 35.84 | 2,026,727 | +0.03(+0.08%) |
Mar 09, 2021 | 35.40 | 36.24 | 35.18 | 35.81 | 3,556,146 | +1.74(+5.11%) |
Mar 08, 2021 | 34.85 | 35.12 | 34.05 | 34.07 | 2,591,992 | -0.54(-1.57%) |
Mar 05, 2021 | 34.22 | 34.70 | 33.44 | 34.62 | 3,022,774 | +0.54(+1.60%) |
Mar 04, 2021 | 34.30 | 35.02 | 33.50 | 34.07 | 3,322,746 | -0.16(-0.47%) |
Mar 03, 2021 | 34.43 | 34.53 | 33.32 | 34.23 | 3,040,053 | -1.02(-2.90%) |
Mar 02, 2021 | 34.35 | 35.51 | 34.15 | 35.26 | 2,258,393 | +1.15(+3.36%) |
Mar 01, 2021 | 34.89 | 35.31 | 33.88 | 34.11 | 2,978,153 | -0.06(-0.17%) |
Feb 26, 2021 | 35.63 | 35.82 | 34.03 | 34.17 | 4,204,562 | -1.93(-5.35%) |
Feb 25, 2021 | 37.47 | 38.36 | 35.80 | 36.10 | 3,805,361 | -1.99(-5.22%) |
Feb 24, 2021 | 37.53 | 38.48 | 37.19 | 38.09 | 2,449,908 | +0.19(+0.50%) |
Feb 23, 2021 | 37.38 | 38.04 | 36.60 | 37.90 | 2,405,080 | -0.12(-0.33%) |
Feb 22, 2021 | 36.44 | 38.13 | 36.07 | 38.02 | 3,175,441 | +2.03(+5.63%) |
Feb 19, 2021 | 36.41 | 36.45 | 35.58 | 35.99 | 2,950,808 | -0.14(-0.40%) |
Feb 18, 2021 | 36.43 | 36.69 | 35.90 | 36.14 | 2,268,126 | -0.22(-0.60%) |
Feb 17, 2021 | 37.09 | 37.09 | 35.94 | 36.36 | 4,248,576 | -1.09(-2.91%) |
Feb 16, 2021 | 38.29 | 38.78 | 37.43 | 37.45 | 2,956,302 | -0.99(-2.59%) |
Feb 12, 2021 | 38.08 | 38.91 | 37.41 | 38.44 | 2,216,087 | +0.32(+0.85%) |
Feb 11, 2021 | 39.24 | 39.38 | 37.92 | 38.12 | 2,078,062 | -1.05(-2.68%) |
Feb 10, 2021 | 40.14 | 40.27 | 39.10 | 39.17 | 2,284,944 | -0.47(-1.18%) |
Feb 09, 2021 | 39.98 | 40.14 | 39.44 | 39.64 | 1,870,499 | -0.16(-0.41%) |
Feb 08, 2021 | 39.66 | 39.98 | 39.27 | 39.80 | 2,424,757 | +0.95(+2.44%) |
Feb 05, 2021 | 38.24 | 38.90 | 38.14 | 38.85 | 1,775,506 | +0.88(+2.32%) |
Feb 04, 2021 | 37.91 | 38.73 | 37.47 | 37.97 | 2,941,386 | -0.94(-2.41%) |
Feb 03, 2021 | 39.45 | 39.92 | 38.55 | 38.91 | 1,965,301 | -0.40(-1.02%) |
Feb 02, 2021 | 40.33 | 40.34 | 38.53 | 39.31 | 4,185,145 | -2.06(-4.99%) |
Feb 01, 2021 | 44.22 | 44.56 | 40.67 | 41.38 | 8,344,992 | +2.11(+5.38%) |
Jan 29, 2021 | 40.22 | 40.39 | 39.09 | 39.26 | 5,005,914 | +0.77(+2.01%) |
Jan 28, 2021 | 37.85 | 39.54 | 37.35 | 38.49 | 5,735,874 | +2.83(+7.94%) |
Jan 27, 2021 | 37.48 | 37.60 | 35.57 | 35.66 | 4,606,380 | -2.29(-6.05%) |
Jan 26, 2021 | 38.48 | 38.96 | 37.94 | 37.95 | 2,382,409 | -0.58(-1.51%) |
Jan 25, 2021 | 38.92 | 39.31 | 38.21 | 38.54 | 1,639,644 | -0.11(-0.27%) |
Jan 22, 2021 | 38.14 | 39.08 | 37.73 | 38.64 | 1,787,535 | -0.43(-1.10%) |
Jan 21, 2021 | 39.57 | 39.68 | 38.58 | 39.07 | 2,566,077 | -0.42(-1.07%) |
Jan 20, 2021 | 39.17 | 39.72 | 38.79 | 39.49 | 1,855,170 | +0.98(+2.56%) |
Jan 19, 2021 | 38.66 | 38.72 | 37.82 | 38.51 | 2,021,393 | +0.37(+0.98%) |
Jan 15, 2021 | 38.92 | 39.18 | 37.97 | 38.14 | 2,856,458 | -1.18(-2.99%) |
Jan 14, 2021 | 39.38 | 39.95 | 39.19 | 39.31 | 2,058,463 | -0.04(-0.10%) |
Jan 13, 2021 | 40.61 | 40.83 | 39.32 | 39.35 | 3,508,939 | -1.40(-3.43%) |
Jan 12, 2021 | 41.01 | 41.03 | 39.93 | 40.75 | 2,614,101 | -0.11(-0.26%) |
Jan 11, 2021 | 40.47 | 41.34 | 40.43 | 40.85 | 2,622,495 | -0.64(-1.54%) |
Jan 08, 2021 | 42.15 | 42.51 | 40.65 | 41.49 | 3,647,036 | -1.91(-4.41%) |
Jan 07, 2021 | 45.05 | 45.05 | 42.96 | 43.40 | 3,840,393 | +0.00(+0.00%) |
Jan 06, 2021 | 43.20 | 43.50 | 42.16 | 43.40 | 3,490,306 | +0.09(+0.20%) |
Jan 05, 2021 | 43.64 | 43.81 | 42.56 | 43.32 | 2,743,533 | +0.05(+0.11%) |
Jan 04, 2021 | 41.64 | 43.58 | 41.42 | 43.27 | 5,298,721 | +3.37(+8.43%) |
Dec 31, 2020 | 39.90 | 39.90 | 39.90 | 1,390,771 | -1.14(-2.77%) | |
Dec 30, 2020 | 39.95 | 41.09 | 39.93 | 41.04 | 1,390,771 | +1.20(+3.00%) |
Dec 29, 2020 | 40.31 | 40.60 | 39.79 | 39.85 | 1,438,611 | -0.03(-0.07%) |
Dec 28, 2020 | 41.24 | 41.43 | 39.79 | 39.88 | 1,352,498 | -0.68(-1.67%) |
Dec 24, 2020 | 40.15 | 40.70 | 39.84 | 40.55 | 678,236 | +0.30(+0.74%) |
Dec 23, 2020 | 39.79 | 40.53 | 39.76 | 40.26 | 1,169,695 | +0.76(+1.91%) |
Dec 22, 2020 | 40.50 | 40.71 | 38.97 | 39.50 | 2,045,356 | -1.21(-2.98%) |
Dec 21, 2020 | 40.37 | 41.01 | 39.91 | 40.72 | 2,011,677 | +0.58(+1.45%) |
Dec 18, 2020 | 41.29 | 41.29 | 40.12 | 40.13 | 3,172,250 | -1.04(-2.53%) |
Dec 17, 2020 | 40.89 | 41.85 | 40.77 | 41.18 | 2,726,108 | +1.27(+3.19%) |
Dec 16, 2020 | 40.06 | 40.20 | 38.98 | 39.90 | 1,653,704 | +0.28(+0.70%) |
Dec 15, 2020 | 39.26 | 39.93 | 39.09 | 39.63 | 1,578,458 | +1.17(+3.03%) |
Dec 14, 2020 | 39.08 | 39.76 | 38.36 | 38.46 | 1,674,016 | -0.76(-1.95%) |
Dec 11, 2020 | 39.16 | 39.66 | 38.83 | 39.23 | 1,553,018 | +0.14(+0.37%) |
Dec 10, 2020 | 39.16 | 39.58 | 38.67 | 39.08 | 1,798,337 | +0.04(+0.10%) |
Dec 09, 2020 | 39.90 | 39.96 | 38.52 | 39.04 | 2,599,159 | -1.34(-3.31%) |
Dec 08, 2020 | 40.22 | 40.55 | 40.08 | 40.38 | 1,698,381 | +0.32(+0.81%) |
Dec 07, 2020 | 38.18 | 40.52 | 38.15 | 40.06 | 2,531,180 | +1.70(+4.44%) |
Dec 04, 2020 | 38.64 | 39.28 | 38.29 | 38.36 | 1,520,173 | -0.47(-1.21%) |
Dec 03, 2020 | 39.87 | 39.89 | 38.44 | 38.82 | 1,722,888 | -0.73(-1.84%) |
Dec 02, 2020 | 39.30 | 40.00 | 38.75 | 39.55 | 3,200,186 | +0.40(+1.03%) |
Dec 01, 2020 | 38.44 | 39.22 | 37.68 | 39.15 | 3,892,461 | +1.73(+4.62%) |
Nov 30, 2020 | 37.22 | 37.47 | 36.52 | 37.42 | 3,865,776 | +0.12(+0.33%) |
Nov 27, 2020 | 36.90 | 37.38 | 36.44 | 37.29 | 1,897,576 | +0.44(+1.19%) |
Nov 25, 2020 | 37.31 | 37.70 | 36.43 | 36.85 | 3,177,270 | +0.11(+0.29%) |
Nov 24, 2020 | 36.59 | 37.53 | 36.47 | 36.75 | 4,160,578 | -1.00(-2.66%) |
Nov 23, 2020 | 39.02 | 39.28 | 37.53 | 37.75 | 2,881,763 | -1.61(-4.09%) |
Nov 20, 2020 | 39.65 | 39.98 | 38.95 | 39.36 | 2,791,379 | +0.44(+1.13%) |
Nov 19, 2020 | 39.48 | 39.90 | 38.78 | 38.93 | 3,323,192 | -1.06(-2.65%) |
Nov 18, 2020 | 42.24 | 42.42 | 39.85 | 39.98 | 3,282,446 | -2.35(-5.56%) |
Nov 17, 2020 | 42.20 | 42.70 | 42.10 | 42.34 | 1,233,656 | -0.21(-0.49%) |
Nov 16, 2020 | 42.87 | 43.18 | 42.28 | 42.55 | 1,350,857 | -0.77(-1.78%) |
Nov 13, 2020 | 43.63 | 43.74 | 43.17 | 43.32 | 1,201,536 | +0.32(+0.75%) |
Nov 12, 2020 | 43.06 | 43.72 | 42.80 | 42.99 | 1,673,397 | +0.46(+1.08%) |
Nov 11, 2020 | 41.94 | 42.59 | 41.38 | 42.54 | 2,059,547 | +0.46(+1.09%) |
Nov 10, 2020 | 44.83 | 45.13 | 41.98 | 42.08 | 3,612,863 | -2.24(-5.05%) |
Nov 09, 2020 | 45.64 | 46.36 | 44.15 | 44.32 | 3,730,565 | -3.65(-7.61%) |
Nov 06, 2020 | 47.65 | 48.25 | 47.14 | 47.97 | 2,651,731 | +1.07(+2.28%) |
Nov 05, 2020 | 45.69 | 47.38 | 45.55 | 46.90 | 3,932,776 | +2.78(+6.31%) |
Nov 04, 2020 | 44.85 | 45.54 | 43.84 | 44.12 | 1,452,995 | -0.82(-1.82%) |
Nov 03, 2020 | 44.98 | 45.41 | 44.40 | 44.94 | 1,325,964 | +0.42(+0.94%) |
Nov 02, 2020 | 44.75 | 44.75 | 43.75 | 44.52 | 1,687,301 | +0.57(+1.30%) |
Oct 30, 2020 | 42.59 | 44.04 | 41.77 | 43.95 | 3,202,872 | +1.88(+4.46%) |
Oct 29, 2020 | 42.14 | 42.80 | 41.85 | 42.07 | 3,331,219 | -0.19(-0.45%) |
Oct 28, 2020 | 44.36 | 44.59 | 42.09 | 42.26 | 3,481,517 | -3.34(-7.32%) |
Oct 27, 2020 | 45.78 | 46.13 | 45.47 | 45.60 | 1,880,903 | -0.06(-0.13%) |
Oct 26, 2020 | 45.85 | 46.93 | 45.61 | 45.65 | 1,015,118 | -0.64(-1.38%) |
Oct 23, 2020 | 46.34 | 46.53 | 45.71 | 46.29 | 959,697 | -0.12(-0.27%) |
Oct 22, 2020 | 46.51 | 46.72 | 45.48 | 46.42 | 1,389,524 | -0.75(-1.60%) |
Oct 21, 2020 | 47.25 | 47.89 | 46.85 | 47.17 | 2,811,974 | +0.65(+1.39%) |
Oct 20, 2020 | 46.24 | 46.94 | 46.04 | 46.52 | 1,267,085 | +0.30(+0.64%) |
Oct 19, 2020 | 47.85 | 47.99 | 46.17 | 46.23 | 978,977 | -1.30(-2.73%) |
Oct 16, 2020 | 48.24 | 48.37 | 47.47 | 47.52 | 659,627 | -0.57(-1.19%) |
Oct 15, 2020 | 47.74 | 48.29 | 47.56 | 48.09 | 703,871 | -0.35(-0.73%) |
Oct 14, 2020 | 48.86 | 49.02 | 48.11 | 48.45 | 997,272 | +0.26(+0.53%) |
Oct 13, 2020 | 48.03 | 48.48 | 47.10 | 48.19 | 1,233,991 | -0.15(-0.32%) |
Oct 12, 2020 | 48.64 | 48.75 | 47.85 | 48.34 | 793,526 | -0.30(-0.61%) |
Oct 09, 2020 | 46.85 | 48.66 | 46.83 | 48.64 | 2,472,739 | +2.81(+6.14%) |
Oct 08, 2020 | 45.88 | 46.55 | 45.58 | 45.83 | 1,161,748 | +0.28(+0.61%) |
Oct 07, 2020 | 45.56 | 46.06 | 45.22 | 45.55 | 1,273,164 | +0.43(+0.95%) |
Oct 06, 2020 | 47.49 | 47.77 | 45.06 | 45.12 | 1,427,465 | -2.37(-5.00%) |
Oct 05, 2020 | 47.03 | 48.06 | 47.01 | 47.49 | 1,024,141 | +0.82(+1.76%) |
Oct 02, 2020 | 47.71 | 47.95 | 46.55 | 46.67 | 1,195,660 | -1.15(-2.41%) |
Oct 01, 2020 | 47.52 | 48.45 | 46.85 | 47.83 | 1,811,784 | +1.06(+2.26%) |
Sep 30, 2020 | 46.32 | 47.06 | 45.70 | 46.77 | 1,271,853 | +0.02(+0.04%) |
Sep 29, 2020 | 46.71 | 47.44 | 46.39 | 46.75 | 1,578,862 | +0.71(+1.55%) |
Sep 28, 2020 | 46.76 | 46.83 | 45.78 | 46.04 | 2,545,573 | -0.04(-0.08%) |
Sep 25, 2020 | 45.93 | 46.33 | 45.28 | 46.07 | 1,639,574 | -0.35(-0.76%) |
Sep 24, 2020 | 44.87 | 46.66 | 44.54 | 46.43 | 2,610,447 | +1.41(+3.13%) |
Sep 23, 2020 | 46.79 | 46.91 | 44.67 | 45.02 | 3,251,468 | -2.63(-5.52%) |
Sep 22, 2020 | 47.28 | 47.93 | 46.68 | 47.65 | 1,948,214 | +0.49(+1.03%) |
Sep 21, 2020 | 47.97 | 48.74 | 46.24 | 47.16 | 3,440,302 | -1.63(-3.34%) |
Sep 18, 2020 | 50.35 | 50.88 | 48.71 | 48.79 | 4,302,427 | -1.32(-2.64%) |
Sep 17, 2020 | 49.89 | 50.48 | 49.13 | 50.11 | 1,779,871 | -0.76(-1.50%) |
Sep 16, 2020 | 52.10 | 52.15 | 50.77 | 50.88 | 1,685,119 | -0.60(-1.17%) |
Sep 15, 2020 | 52.10 | 52.26 | 50.85 | 51.48 | 1,364,873 | +0.20(+0.39%) |
Sep 14, 2020 | 51.01 | 51.38 | 50.45 | 51.28 | 2,043,556 | +0.91(+1.80%) |
Sep 11, 2020 | 51.08 | 51.81 | 50.07 | 50.37 | 1,639,784 | -0.45(-0.88%) |
Sep 10, 2020 | 52.58 | 53.02 | 50.58 | 50.82 | 2,068,467 | -1.42(-2.72%) |
Sep 09, 2020 | 50.16 | 52.49 | 50.16 | 52.24 | 2,554,402 | +2.83(+5.73%) |
Sep 08, 2020 | 48.22 | 50.52 | 47.33 | 49.41 | 1,935,184 | +0.19(+0.39%) |
Sep 04, 2020 | 49.70 | 50.35 | 48.02 | 49.22 | 2,415,453 | -0.96(-1.92%) |
Sep 03, 2020 | 50.45 | 50.90 | 48.88 | 50.18 | 1,524,288 | -0.82(-1.61%) |
Sep 02, 2020 | 50.10 | 51.18 | 48.99 | 51.00 | 1,435,125 | +0.51(+1.00%) |
Sep 01, 2020 | 52.04 | 52.04 | 49.91 | 50.50 | 1,294,675 | -0.37(-0.73%) |
Aug 31, 2020 | 50.87 | 51.92 | 50.56 | 50.87 | 1,606,683 | +0.31(+0.62%) |
Aug 28, 2020 | 49.72 | 50.66 | 49.50 | 50.55 | 1,587,010 | +1.55(+3.17%) |
Aug 27, 2020 | 51.27 | 51.37 | 48.35 | 49.00 | 1,633,496 | -1.56(-3.09%) |
Aug 26, 2020 | 48.27 | 50.61 | 48.18 | 50.56 | 2,025,742 | +1.70(+3.47%) |
Aug 25, 2020 | 48.78 | 48.89 | 47.61 | 48.87 | 2,360,377 | +0.20(+0.41%) |
Aug 24, 2020 | 50.05 | 50.13 | 48.56 | 48.67 | 1,277,561 | -0.67(-1.35%) |
Aug 21, 2020 | 49.08 | 49.41 | 48.43 | 49.33 | 1,098,125 | -0.59(-1.18%) |
Aug 20, 2020 | 48.68 | 50.06 | 48.56 | 49.92 | 1,193,291 | +0.91(+1.86%) |
Aug 19, 2020 | 50.15 | 50.41 | 48.75 | 49.01 | 1,993,861 | -1.26(-2.50%) |
Aug 18, 2020 | 51.65 | 51.80 | 49.56 | 50.26 | 1,975,943 | -0.08(-0.15%) |
Aug 17, 2020 | 49.84 | 50.45 | 49.35 | 50.34 | 2,270,765 | +2.25(+4.69%) |
Aug 14, 2020 | 48.50 | 48.50 | 47.14 | 48.09 | 1,632,260 | -0.26(-0.53%) |
Aug 13, 2020 | 48.11 | 49.26 | 47.58 | 48.34 | 2,939,652 | +1.40(+2.98%) |
Aug 12, 2020 | 47.98 | 48.56 | 46.94 | 46.94 | 2,767,856 | +0.13(+0.28%) |
Aug 11, 2020 | 47.06 | 48.93 | 46.15 | 46.81 | 4,726,172 | -3.37(-6.71%) |
Aug 10, 2020 | 50.89 | 52.11 | 50.02 | 50.18 | 2,234,726 | -0.12(-0.25%) |
Aug 07, 2020 | 51.81 | 52.25 | 49.70 | 50.30 | 2,541,898 | -2.40(-4.55%) |
Aug 06, 2020 | 54.53 | 54.53 | 51.90 | 52.70 | 2,334,433 | -0.77(-1.44%) |
Aug 05, 2020 | 54.65 | 55.07 | 52.80 | 53.47 | 2,891,761 | +0.08(+0.14%) |
Aug 04, 2020 | 50.59 | 53.49 | 50.12 | 53.39 | 2,911,123 | +2.97(+5.89%) |
Aug 03, 2020 | 51.35 | 51.65 | 49.64 | 50.43 | 2,097,016 | -1.26(-2.43%) |
Jul 31, 2020 | 51.13 | 51.71 | 50.63 | 51.68 | 2,020,167 | +1.46(+2.90%) |
Jul 30, 2020 | 50.73 | 51.69 | 49.40 | 50.23 | 3,054,018 | -1.95(-3.74%) |
Jul 29, 2020 | 52.98 | 53.18 | 51.17 | 52.18 | 2,867,642 | -0.68(-1.28%) |
Jul 28, 2020 | 52.58 | 53.95 | 52.02 | 52.85 | 3,218,236 | -0.62(-1.16%) |
Jul 27, 2020 | 52.84 | 54.44 | 52.19 | 53.47 | 7,015,516 | +2.46(+4.83%) |
Jul 24, 2020 | 48.51 | 51.38 | 48.51 | 51.01 | 4,463,775 | +2.50(+5.16%) |
Jul 23, 2020 | 49.68 | 49.80 | 47.38 | 48.50 | 3,677,411 | -1.19(-2.39%) |
Jul 22, 2020 | 49.43 | 50.07 | 48.93 | 49.69 | 3,325,258 | +0.99(+2.03%) |
Jul 21, 2020 | 48.01 | 49.33 | 47.78 | 48.70 | 4,286,624 | +1.66(+3.54%) |
Jul 20, 2020 | 46.34 | 47.29 | 46.02 | 47.04 | 3,454,415 | +1.22(+2.66%) |
Jul 17, 2020 | 44.95 | 45.89 | 44.81 | 45.82 | 2,362,241 | +1.28(+2.88%) |
Jul 16, 2020 | 44.79 | 45.17 | 43.96 | 44.54 | 2,002,899 | -0.41(-0.91%) |
Jul 15, 2020 | 44.61 | 45.37 | 44.02 | 44.95 | 2,529,900 | +0.15(+0.34%) |
Jul 14, 2020 | 42.90 | 44.84 | 42.69 | 44.79 | 2,673,688 | +1.78(+4.14%) |
Jul 13, 2020 | 45.14 | 45.21 | 42.80 | 43.02 | 2,311,316 | -1.35(-3.04%) |
Jul 10, 2020 | 44.66 | 44.80 | 43.78 | 44.37 | 2,043,715 | -0.08(-0.17%) |
Jul 09, 2020 | 45.07 | 45.29 | 43.07 | 44.44 | 2,895,336 | -0.19(-0.43%) |
Jul 08, 2020 | 43.77 | 44.81 | 43.73 | 44.63 | 3,071,414 | +1.70(+3.97%) |
Jul 07, 2020 | 41.96 | 43.42 | 41.85 | 42.93 | 2,118,379 | +0.73(+1.74%) |
Jul 06, 2020 | 41.90 | 42.22 | 41.12 | 42.20 | 2,398,796 | +1.02(+2.47%) |
Jul 02, 2020 | 41.22 | 42.45 | 40.89 | 41.18 | 3,052,695 | -0.41(-0.98%) |
Jul 01, 2020 | 41.89 | 41.89 | 40.34 | 41.59 | 1,514,886 | -0.31(-0.75%) |
Jun 30, 2020 | 40.26 | 42.00 | 39.86 | 41.90 | 2,426,545 | +1.57(+3.89%) |
Jun 29, 2020 | 40.55 | 40.62 | 39.80 | 40.33 | 1,330,480 | +0.17(+0.43%) |
Jun 26, 2020 | 39.52 | 40.30 | 38.79 | 40.16 | 1,786,161 | +0.01(+0.02%) |
Jun 25, 2020 | 39.69 | 40.15 | 39.10 | 40.15 | 1,906,533 | +0.64(+1.61%) |
Jun 24, 2020 | 40.65 | 41.09 | 38.84 | 39.52 | 3,373,947 | -1.19(-2.92%) |
Jun 23, 2020 | 41.38 | 41.38 | 40.46 | 40.70 | 2,350,341 | +0.31(+0.78%) |
Jun 22, 2020 | 40.71 | 41.33 | 39.59 | 40.39 | 3,610,854 | +0.51(+1.29%) |
Jun 19, 2020 | 37.76 | 40.00 | 37.75 | 39.88 | 6,092,146 | +2.56(+6.86%) |
Jun 18, 2020 | 37.48 | 38.12 | 37.28 | 37.32 | 2,072,046 | -0.26(-0.68%) |
Jun 17, 2020 | 37.34 | 38.15 | 37.16 | 37.57 | 1,722,586 | +0.67(+1.80%) |
Jun 16, 2020 | 37.76 | 38.24 | 36.70 | 36.91 | 2,424,762 | -1.17(-3.07%) |
Jun 15, 2020 | 35.33 | 38.25 | 35.03 | 38.08 | 2,780,479 | +1.82(+5.01%) |
Jun 12, 2020 | 36.98 | 37.69 | 36.19 | 36.26 | 1,967,816 | -0.19(-0.52%) |
Jun 11, 2020 | 38.55 | 39.15 | 36.06 | 36.45 | 3,237,395 | -1.89(-4.94%) |
Jun 10, 2020 | 37.21 | 38.37 | 36.31 | 38.35 | 3,382,758 | +2.03(+5.58%) |
Jun 09, 2020 | 36.76 | 36.96 | 35.91 | 36.32 | 2,177,822 | +0.26(+0.71%) |
Jun 08, 2020 | 35.91 | 36.47 | 35.14 | 36.06 | 2,895,647 | +0.15(+0.42%) |
Jun 05, 2020 | 35.77 | 36.33 | 34.89 | 35.91 | 5,146,555 | -1.16(-3.13%) |
Jun 04, 2020 | 37.69 | 38.39 | 36.72 | 37.07 | 3,461,758 | -0.28(-0.74%) |
Jun 03, 2020 | 38.05 | 38.66 | 37.15 | 37.35 | 4,184,626 | -2.31(-5.83%) |
Jun 02, 2020 | 41.63 | 41.82 | 39.43 | 39.66 | 2,698,885 | -1.96(-4.71%) |