Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.13 | 54.46 | 54.13 | 54.27 | 1,595,489 | +0.39(+0.72%) |
May 27, 2021 | 54.51 | 54.79 | 53.82 | 53.88 | 2,702,258 | -1.08(-1.96%) |
May 26, 2021 | 55.20 | 55.38 | 54.93 | 54.96 | 1,279,697 | -0.16(-0.30%) |
May 25, 2021 | 55.02 | 55.18 | 54.75 | 55.12 | 1,327,862 | +0.34(+0.63%) |
May 24, 2021 | 54.78 | 54.94 | 54.71 | 54.78 | 1,075,876 | +0.03(+0.05%) |
May 21, 2021 | 55.00 | 55.20 | 54.71 | 54.75 | 1,186,287 | -0.25(-0.46%) |
May 20, 2021 | 54.70 | 55.17 | 54.67 | 55.00 | 1,812,100 | +0.67(+1.23%) |
May 19, 2021 | 54.57 | 54.75 | 54.19 | 54.34 | 1,823,873 | -0.23(-0.43%) |
May 18, 2021 | 54.74 | 54.90 | 54.45 | 54.57 | 1,670,181 | -0.21(-0.38%) |
May 17, 2021 | 54.61 | 54.90 | 54.54 | 54.78 | 1,476,261 | +0.41(+0.76%) |
May 14, 2021 | 54.44 | 54.61 | 54.18 | 54.36 | 1,453,770 | +0.30(+0.56%) |
May 13, 2021 | 53.43 | 54.31 | 53.37 | 54.06 | 2,740,157 | +0.31(+0.57%) |
May 12, 2021 | 53.81 | 54.16 | 53.69 | 53.75 | 4,045,013 | -0.11(-0.20%) |
May 11, 2021 | 53.48 | 53.87 | 53.24 | 53.86 | 3,621,998 | -0.38(-0.69%) |
May 10, 2021 | 53.87 | 54.35 | 53.82 | 54.24 | 1,847,065 | +0.64(+1.19%) |
May 07, 2021 | 53.49 | 53.78 | 53.43 | 53.60 | 1,773,305 | +0.04(+0.08%) |
May 06, 2021 | 52.96 | 53.65 | 52.95 | 53.56 | 1,779,492 | +0.67(+1.27%) |
May 05, 2021 | 52.78 | 53.05 | 52.71 | 52.88 | 1,316,119 | +0.57(+1.08%) |
May 04, 2021 | 52.32 | 52.64 | 52.17 | 52.32 | 3,550,856 | -0.81(-1.52%) |
May 03, 2021 | 52.97 | 53.23 | 52.85 | 53.13 | 1,047,293 | +0.44(+0.83%) |
Apr 30, 2021 | 53.05 | 53.05 | 52.47 | 52.69 | 2,199,863 | -0.18(-0.34%) |
Apr 29, 2021 | 52.91 | 53.05 | 52.61 | 52.87 | 3,379,657 | +1.91(+3.75%) |
Apr 28, 2021 | 50.83 | 51.05 | 50.83 | 50.95 | 1,731,928 | +0.27(+0.53%) |
Apr 27, 2021 | 50.57 | 50.88 | 50.53 | 50.69 | 2,173,925 | -0.37(-0.72%) |
Apr 26, 2021 | 51.00 | 51.12 | 50.78 | 51.05 | 1,619,352 | +0.02(+0.04%) |
Apr 23, 2021 | 51.01 | 51.14 | 50.70 | 51.03 | 2,230,624 | -0.25(-0.49%) |
Apr 22, 2021 | 50.89 | 51.50 | 50.75 | 51.29 | 2,361,550 | -0.49(-0.95%) |
Apr 21, 2021 | 51.56 | 51.87 | 51.50 | 51.78 | 2,296,217 | -0.09(-0.17%) |
Apr 20, 2021 | 51.61 | 51.90 | 51.46 | 51.87 | 2,878,490 | +0.12(+0.23%) |
Apr 19, 2021 | 51.82 | 51.91 | 51.57 | 51.75 | 1,579,992 | +0.10(+0.19%) |
Apr 16, 2021 | 51.51 | 51.82 | 51.46 | 51.65 | 1,525,014 | +0.13(+0.26%) |
Apr 15, 2021 | 51.43 | 51.77 | 51.41 | 51.52 | 1,505,614 | +0.68(+1.34%) |
Apr 14, 2021 | 50.96 | 51.03 | 50.68 | 50.84 | 1,497,024 | -0.16(-0.32%) |
Apr 13, 2021 | 50.86 | 51.07 | 50.82 | 51.00 | 2,172,931 | -0.02(-0.04%) |
Apr 12, 2021 | 50.72 | 51.12 | 50.61 | 51.02 | 1,924,748 | +0.10(+0.19%) |
Apr 09, 2021 | 50.81 | 50.94 | 50.69 | 50.92 | 2,560,971 | -0.24(-0.47%) |
Apr 08, 2021 | 51.15 | 51.43 | 51.03 | 51.16 | 2,633,986 | +0.30(+0.58%) |
Apr 07, 2021 | 51.11 | 51.11 | 50.77 | 50.86 | 1,737,161 | +0.19(+0.37%) |
Apr 06, 2021 | 50.53 | 50.92 | 50.41 | 50.68 | 1,549,685 | +0.16(+0.32%) |
Apr 05, 2021 | 50.18 | 50.68 | 50.18 | 50.51 | 1,170,365 | +0.39(+0.79%) |
Apr 01, 2021 | 50.32 | 50.34 | 49.88 | 50.12 | 2,318,115 | +0.03(+0.05%) |
Mar 31, 2021 | 50.46 | 50.50 | 50.07 | 50.09 | 1,894,726 | -0.08(-0.16%) |
Mar 30, 2021 | 50.25 | 50.47 | 50.05 | 50.17 | 2,245,163 | -0.67(-1.32%) |
Mar 29, 2021 | 50.29 | 50.99 | 50.26 | 50.85 | 2,201,493 | +0.43(+0.85%) |
Mar 26, 2021 | 50.01 | 50.42 | 49.84 | 50.42 | 1,514,648 | +0.19(+0.38%) |
Mar 25, 2021 | 50.21 | 50.38 | 49.92 | 50.23 | 1,731,739 | +0.29(+0.58%) |
Mar 24, 2021 | 49.66 | 50.17 | 49.59 | 49.94 | 1,862,702 | -0.32(-0.64%) |
Mar 23, 2021 | 50.12 | 50.60 | 50.05 | 50.26 | 1,994,847 | +0.31(+0.63%) |
Mar 22, 2021 | 49.55 | 50.07 | 49.51 | 49.95 | 1,695,565 | +0.43(+0.87%) |
Mar 19, 2021 | 49.55 | 49.74 | 49.28 | 49.52 | 2,861,783 | -0.65(-1.31%) |
Mar 18, 2021 | 50.01 | 50.35 | 49.87 | 50.17 | 1,985,095 | +0.15(+0.30%) |
Mar 17, 2021 | 50.17 | 50.42 | 50.02 | 50.02 | 2,727,975 | -0.32(-0.64%) |
Mar 16, 2021 | 49.62 | 50.44 | 49.60 | 50.34 | 3,875,528 | +0.86(+1.74%) |
Mar 15, 2021 | 49.90 | 49.90 | 49.22 | 49.48 | 3,846,625 | +0.02(+0.04%) |
Mar 12, 2021 | 49.10 | 49.52 | 49.01 | 49.46 | 2,018,528 | +0.48(+0.99%) |
Mar 11, 2021 | 49.05 | 49.19 | 48.93 | 48.98 | 2,208,143 | -0.22(-0.44%) |
Mar 10, 2021 | 49.32 | 49.37 | 48.96 | 49.20 | 2,716,845 | +0.65(+1.33%) |
Mar 09, 2021 | 49.11 | 49.21 | 48.54 | 48.55 | 2,655,386 | +0.12(+0.24%) |
Mar 08, 2021 | 48.04 | 48.77 | 48.01 | 48.43 | 3,465,496 | -0.04(-0.07%) |
Mar 05, 2021 | 47.97 | 48.50 | 47.85 | 48.47 | 2,919,850 | +0.48(+1.01%) |
Mar 04, 2021 | 48.21 | 48.79 | 47.68 | 47.98 | 4,659,875 | +0.04(+0.07%) |
Mar 03, 2021 | 47.45 | 48.15 | 47.27 | 47.95 | 5,087,506 | +0.16(+0.34%) |
Mar 02, 2021 | 47.67 | 47.98 | 47.63 | 47.79 | 2,144,598 | +0.56(+1.18%) |
Mar 01, 2021 | 47.28 | 47.56 | 47.00 | 47.23 | 2,571,606 | +0.52(+1.11%) |
Feb 26, 2021 | 47.45 | 47.49 | 46.64 | 46.71 | 4,137,922 | -1.57(-3.25%) |
Feb 25, 2021 | 48.36 | 48.76 | 47.95 | 48.28 | 5,828,842 | +0.06(+0.12%) |
Feb 24, 2021 | 47.89 | 48.45 | 47.89 | 48.22 | 4,602,538 | -1.03(-2.09%) |
Feb 23, 2021 | 48.28 | 49.49 | 48.28 | 49.25 | 4,521,602 | +0.99(+2.04%) |
Feb 22, 2021 | 48.10 | 48.51 | 47.89 | 48.27 | 2,899,845 | -0.06(-0.13%) |
Feb 19, 2021 | 49.09 | 49.13 | 48.33 | 48.33 | 1,717,375 | -1.10(-2.23%) |
Feb 18, 2021 | 49.15 | 49.49 | 48.95 | 49.43 | 1,804,155 | +0.50(+1.02%) |
Feb 17, 2021 | 48.86 | 49.12 | 48.78 | 48.93 | 2,139,995 | -0.60(-1.22%) |
Feb 16, 2021 | 49.64 | 49.72 | 49.28 | 49.54 | 2,270,157 | +0.61(+1.25%) |
Feb 12, 2021 | 48.16 | 48.93 | 48.14 | 48.93 | 2,137,971 | +0.62(+1.29%) |
Feb 11, 2021 | 47.96 | 48.31 | 47.80 | 48.30 | 4,320,673 | +0.09(+0.18%) |
Feb 10, 2021 | 48.76 | 48.92 | 48.18 | 48.21 | 4,030,194 | -0.20(-0.42%) |
Feb 09, 2021 | 48.17 | 48.73 | 48.02 | 48.42 | 5,417,914 | -0.48(-0.98%) |
Feb 08, 2021 | 48.86 | 48.99 | 48.27 | 48.90 | 5,128,498 | +0.00(+0.00%) |
Feb 05, 2021 | 49.09 | 49.27 | 48.70 | 48.90 | 4,763,149 | -0.74(-1.49%) |
Feb 04, 2021 | 49.99 | 50.18 | 49.22 | 49.64 | 5,490,716 | -3.07(-5.82%) |
Feb 03, 2021 | 52.71 | 52.76 | 52.30 | 52.70 | 1,528,467 | +0.53(+1.02%) |
Feb 02, 2021 | 52.17 | 52.34 | 51.94 | 52.17 | 1,172,396 | +0.28(+0.55%) |
Feb 01, 2021 | 52.04 | 52.23 | 51.88 | 51.88 | 1,334,498 | +0.04(+0.07%) |
Jan 29, 2021 | 51.80 | 52.07 | 51.72 | 51.85 | 2,269,280 | -0.66(-1.25%) |
Jan 28, 2021 | 52.62 | 53.01 | 52.45 | 52.51 | 1,502,395 | -0.23(-0.44%) |
Jan 27, 2021 | 53.32 | 53.51 | 52.68 | 52.74 | 2,059,910 | -1.39(-2.56%) |
Jan 26, 2021 | 54.03 | 54.15 | 53.74 | 54.12 | 1,424,852 | -0.06(-0.11%) |
Jan 25, 2021 | 53.39 | 54.35 | 53.32 | 54.19 | 1,552,254 | +1.16(+2.20%) |
Jan 22, 2021 | 53.15 | 53.34 | 52.92 | 53.02 | 1,108,873 | -0.23(-0.43%) |
Jan 21, 2021 | 53.08 | 53.38 | 53.00 | 53.25 | 1,511,008 | +0.33(+0.62%) |
Jan 20, 2021 | 52.84 | 53.08 | 52.68 | 52.92 | 1,280,948 | +0.15(+0.29%) |
Jan 19, 2021 | 53.19 | 53.24 | 52.77 | 52.77 | 1,847,626 | -0.27(-0.50%) |
Jan 15, 2021 | 52.96 | 53.29 | 52.76 | 53.04 | 2,074,622 | -0.14(-0.27%) |
Jan 14, 2021 | 52.76 | 53.39 | 52.58 | 53.18 | 1,932,956 | +0.60(+1.13%) |
Jan 13, 2021 | 52.42 | 52.85 | 52.36 | 52.59 | 2,374,786 | +0.07(+0.14%) |
Jan 12, 2021 | 52.29 | 52.61 | 52.14 | 52.52 | 1,646,223 | -0.38(-0.72%) |
Jan 11, 2021 | 53.11 | 53.24 | 52.58 | 52.90 | 1,790,911 | -0.90(-1.67%) |
Jan 08, 2021 | 53.25 | 53.85 | 52.84 | 53.80 | 3,760,605 | +0.63(+1.19%) |
Jan 07, 2021 | 53.55 | 53.71 | 52.92 | 53.16 | 2,724,076 | -0.74(-1.37%) |
Jan 06, 2021 | 53.88 | 54.40 | 53.83 | 53.90 | 2,305,453 | +0.08(+0.15%) |
Jan 05, 2021 | 53.69 | 53.88 | 53.34 | 53.82 | 1,559,915 | +0.03(+0.05%) |
Jan 04, 2021 | 54.49 | 54.60 | 53.54 | 53.80 | 2,019,839 | +0.15(+0.28%) |
Dec 31, 2020 | 53.64 | 53.64 | 53.64 | 1,956,614 | -0.48(-0.89%) | |
Dec 30, 2020 | 53.78 | 54.42 | 53.75 | 54.12 | 1,956,614 | +0.68(+1.28%) |
Dec 29, 2020 | 53.43 | 53.70 | 53.15 | 53.44 | 2,523,538 | +0.92(+1.76%) |
Dec 28, 2020 | 52.26 | 52.83 | 52.25 | 52.52 | 1,267,501 | +0.36(+0.70%) |
Dec 24, 2020 | 52.03 | 52.22 | 51.84 | 52.15 | 413,844 | +0.26(+0.50%) |
Dec 23, 2020 | 51.81 | 52.19 | 51.61 | 51.89 | 1,473,451 | +0.33(+0.64%) |
Dec 22, 2020 | 51.81 | 51.82 | 51.31 | 51.56 | 1,786,307 | -0.04(-0.09%) |
Dec 21, 2020 | 51.24 | 51.65 | 50.76 | 51.61 | 2,030,486 | -0.64(-1.22%) |
Dec 18, 2020 | 52.39 | 52.46 | 52.07 | 52.25 | 3,126,336 | -0.42(-0.79%) |
Dec 17, 2020 | 52.44 | 52.73 | 52.34 | 52.67 | 2,839,138 | -0.11(-0.20%) |
Dec 16, 2020 | 51.96 | 52.90 | 51.93 | 52.77 | 2,350,422 | +0.94(+1.82%) |
Dec 15, 2020 | 51.88 | 52.04 | 51.46 | 51.83 | 2,348,142 | +0.14(+0.28%) |
Dec 14, 2020 | 52.13 | 52.38 | 51.62 | 51.69 | 2,318,085 | -0.74(-1.41%) |
Dec 11, 2020 | 51.85 | 52.45 | 51.84 | 52.43 | 1,835,632 | +0.34(+0.65%) |
Dec 10, 2020 | 52.28 | 52.52 | 51.91 | 52.09 | 2,618,351 | -0.11(-0.20%) |
Dec 09, 2020 | 51.74 | 52.28 | 51.58 | 52.20 | 3,395,716 | +0.14(+0.27%) |
Dec 08, 2020 | 51.32 | 52.12 | 51.21 | 52.05 | 2,264,149 | +0.51(+0.98%) |
Dec 07, 2020 | 51.47 | 51.61 | 51.01 | 51.55 | 2,641,185 | -0.42(-0.80%) |
Dec 04, 2020 | 51.51 | 52.10 | 51.46 | 51.96 | 3,106,308 | +0.44(+0.85%) |
Dec 03, 2020 | 51.80 | 52.02 | 51.21 | 51.53 | 4,196,231 | -1.00(-1.91%) |
Dec 02, 2020 | 52.19 | 52.56 | 51.89 | 52.53 | 3,392,187 | -0.59(-1.10%) |
Dec 01, 2020 | 53.65 | 53.86 | 52.70 | 53.12 | 2,610,955 | -1.15(-2.11%) |
Nov 30, 2020 | 54.12 | 54.75 | 53.90 | 54.27 | 2,770,094 | +0.49(+0.91%) |
Nov 27, 2020 | 54.37 | 54.54 | 53.43 | 53.78 | 4,986,498 | -0.68(-1.26%) |
Nov 25, 2020 | 53.67 | 54.56 | 53.51 | 54.46 | 4,956,456 | +2.82(+5.46%) |
Nov 24, 2020 | 51.75 | 51.81 | 51.27 | 51.64 | 1,809,673 | -0.12(-0.24%) |
Nov 23, 2020 | 52.15 | 52.18 | 51.46 | 51.77 | 1,867,320 | -0.88(-1.67%) |
Nov 20, 2020 | 52.76 | 52.77 | 52.37 | 52.65 | 1,727,727 | +0.05(+0.10%) |
Nov 19, 2020 | 52.64 | 52.70 | 52.26 | 52.60 | 1,828,893 | -0.26(-0.49%) |
Nov 18, 2020 | 53.52 | 53.74 | 52.84 | 52.85 | 1,250,286 | -0.72(-1.34%) |
Nov 17, 2020 | 53.91 | 54.02 | 53.55 | 53.57 | 1,717,753 | -0.63(-1.16%) |
Nov 16, 2020 | 55.15 | 55.30 | 54.18 | 54.20 | 1,209,128 | -1.55(-2.77%) |
Nov 13, 2020 | 55.49 | 55.80 | 55.48 | 55.75 | 847,154 | +0.02(+0.03%) |
Nov 12, 2020 | 55.98 | 56.03 | 55.51 | 55.73 | 1,008,530 | -0.21(-0.38%) |
Nov 11, 2020 | 55.71 | 56.39 | 55.67 | 55.95 | 1,207,164 | +0.92(+1.66%) |
Nov 10, 2020 | 54.84 | 55.24 | 54.67 | 55.03 | 1,276,915 | +0.61(+1.13%) |
Nov 09, 2020 | 56.13 | 56.20 | 54.40 | 54.42 | 1,656,744 | -0.18(-0.33%) |
Nov 06, 2020 | 54.63 | 54.96 | 54.46 | 54.60 | 1,305,218 | +0.51(+0.94%) |
Nov 05, 2020 | 54.92 | 54.93 | 53.96 | 54.09 | 1,110,570 | +0.60(+1.13%) |
Nov 04, 2020 | 52.94 | 53.96 | 52.81 | 53.48 | 1,914,989 | +1.08(+2.07%) |
Nov 03, 2020 | 52.28 | 52.90 | 52.08 | 52.40 | 1,898,991 | +1.02(+1.99%) |
Nov 02, 2020 | 51.29 | 51.53 | 51.00 | 51.38 | 1,564,378 | +0.87(+1.72%) |
Oct 30, 2020 | 50.63 | 50.83 | 50.12 | 50.51 | 1,680,244 | -0.77(-1.51%) |
Oct 29, 2020 | 51.14 | 51.59 | 50.75 | 51.28 | 1,607,058 | -0.16(-0.30%) |
Oct 28, 2020 | 52.08 | 52.43 | 51.33 | 51.44 | 2,120,507 | -2.32(-4.31%) |
Oct 27, 2020 | 53.35 | 54.26 | 53.31 | 53.75 | 1,457,567 | +0.20(+0.38%) |
Oct 26, 2020 | 53.46 | 53.57 | 53.17 | 53.55 | 1,749,009 | -0.49(-0.91%) |
Oct 23, 2020 | 54.47 | 54.64 | 53.86 | 54.05 | 1,065,169 | -0.22(-0.41%) |
Oct 22, 2020 | 54.63 | 54.69 | 54.25 | 54.27 | 1,219,864 | -0.01(-0.02%) |
Oct 21, 2020 | 54.47 | 54.97 | 54.27 | 54.27 | 1,298,607 | -0.78(-1.41%) |
Oct 20, 2020 | 55.37 | 55.40 | 54.99 | 55.05 | 1,159,789 | +0.58(+1.07%) |
Oct 19, 2020 | 55.35 | 55.46 | 54.43 | 54.47 | 1,853,412 | -0.85(-1.53%) |
Oct 16, 2020 | 55.36 | 55.46 | 55.16 | 55.31 | 931,399 | +0.41(+0.74%) |
Oct 15, 2020 | 54.93 | 55.17 | 54.82 | 54.91 | 1,065,664 | -1.00(-1.80%) |
Oct 14, 2020 | 55.88 | 56.31 | 55.70 | 55.91 | 943,209 | +0.22(+0.40%) |
Oct 13, 2020 | 55.46 | 55.87 | 55.45 | 55.69 | 1,892,084 | +0.09(+0.16%) |
Oct 12, 2020 | 55.56 | 55.97 | 55.53 | 55.61 | 1,290,918 | -0.03(-0.05%) |
Oct 09, 2020 | 55.25 | 55.81 | 55.17 | 55.63 | 1,523,551 | +0.79(+1.45%) |
Oct 08, 2020 | 54.71 | 55.00 | 54.66 | 54.84 | 751,619 | +0.16(+0.29%) |
Oct 07, 2020 | 54.43 | 54.76 | 54.41 | 54.68 | 479,182 | +0.27(+0.50%) |
Oct 06, 2020 | 55.10 | 55.14 | 54.25 | 54.41 | 778,991 | -1.07(-1.92%) |
Oct 05, 2020 | 55.38 | 55.54 | 55.24 | 55.47 | 658,284 | +0.22(+0.40%) |
Oct 02, 2020 | 54.74 | 55.45 | 54.66 | 55.25 | 1,137,784 | +0.68(+1.24%) |
Oct 01, 2020 | 54.53 | 54.90 | 54.13 | 54.57 | 1,205,187 | +0.21(+0.39%) |
Sep 30, 2020 | 54.66 | 54.80 | 54.12 | 54.36 | 734,186 | -0.20(-0.37%) |
Sep 29, 2020 | 54.44 | 54.68 | 54.27 | 54.57 | 1,029,645 | +0.16(+0.29%) |
Sep 28, 2020 | 54.55 | 54.86 | 54.34 | 54.41 | 982,516 | +0.80(+1.50%) |
Sep 25, 2020 | 53.16 | 53.60 | 53.02 | 53.60 | 725,922 | +0.20(+0.38%) |
Sep 24, 2020 | 53.49 | 53.57 | 52.86 | 53.40 | 844,706 | +0.12(+0.23%) |
Sep 23, 2020 | 54.15 | 54.18 | 53.26 | 53.28 | 1,030,947 | -0.05(-0.10%) |
Sep 22, 2020 | 53.10 | 53.66 | 53.07 | 53.33 | 1,053,651 | +0.54(+1.02%) |
Sep 21, 2020 | 52.85 | 52.86 | 52.28 | 52.79 | 1,380,444 | -0.88(-1.64%) |
Sep 18, 2020 | 54.10 | 54.34 | 53.36 | 53.67 | 1,866,316 | -1.38(-2.51%) |
Sep 17, 2020 | 54.74 | 55.20 | 54.59 | 55.06 | 1,118,866 | +0.22(+0.40%) |
Sep 16, 2020 | 55.25 | 55.34 | 54.76 | 54.84 | 828,597 | -0.22(-0.40%) |
Sep 15, 2020 | 55.32 | 55.47 | 55.00 | 55.06 | 1,110,336 | +0.63(+1.15%) |
Sep 14, 2020 | 55.10 | 55.12 | 54.42 | 54.43 | 779,949 | -0.19(-0.35%) |
Sep 11, 2020 | 54.69 | 55.06 | 54.33 | 54.63 | 2,344,553 | +0.78(+1.46%) |
Sep 10, 2020 | 54.68 | 54.74 | 53.83 | 53.84 | 1,141,647 | -0.90(-1.64%) |
Sep 09, 2020 | 54.17 | 54.99 | 54.15 | 54.74 | 1,171,918 | +2.15(+4.09%) |
Sep 08, 2020 | 52.54 | 52.93 | 52.17 | 52.59 | 1,430,674 | +0.45(+0.86%) |
Sep 04, 2020 | 52.53 | 52.71 | 51.52 | 52.14 | 1,087,521 | -0.56(-1.05%) |
Sep 03, 2020 | 53.81 | 53.95 | 52.46 | 52.70 | 939,347 | -1.00(-1.86%) |
Sep 02, 2020 | 53.17 | 53.77 | 53.16 | 53.69 | 677,110 | +1.13(+2.15%) |
Sep 01, 2020 | 52.40 | 52.63 | 52.06 | 52.56 | 909,457 | +0.05(+0.10%) |
Aug 31, 2020 | 52.73 | 52.98 | 52.42 | 52.51 | 726,931 | -0.50(-0.95%) |
Aug 28, 2020 | 52.95 | 53.04 | 52.42 | 53.01 | 749,748 | -0.22(-0.41%) |
Aug 27, 2020 | 53.91 | 53.98 | 53.22 | 53.23 | 731,461 | +0.09(+0.17%) |
Aug 26, 2020 | 52.89 | 53.25 | 52.83 | 53.15 | 594,282 | +0.11(+0.20%) |
Aug 25, 2020 | 53.36 | 53.38 | 52.79 | 53.04 | 575,206 | -0.09(-0.17%) |
Aug 24, 2020 | 53.41 | 53.44 | 52.93 | 53.13 | 586,320 | +0.63(+1.21%) |
Aug 21, 2020 | 51.87 | 52.60 | 51.83 | 52.49 | 532,244 | -0.45(-0.85%) |
Aug 20, 2020 | 52.61 | 53.00 | 52.51 | 52.94 | 744,052 | +0.02(+0.03%) |
Aug 19, 2020 | 53.42 | 53.42 | 52.84 | 52.93 | 880,905 | +0.00(+0.00%) |
Aug 18, 2020 | 53.02 | 53.04 | 52.67 | 52.93 | 866,702 | +0.26(+0.50%) |
Aug 17, 2020 | 52.49 | 52.86 | 52.49 | 52.66 | 839,923 | +0.27(+0.52%) |
Aug 14, 2020 | 52.56 | 52.78 | 52.26 | 52.39 | 1,409,183 | -0.41(-0.78%) |
Aug 13, 2020 | 53.10 | 53.27 | 52.71 | 52.80 | 892,206 | -0.24(-0.45%) |
Aug 12, 2020 | 52.71 | 53.32 | 52.63 | 53.04 | 897,709 | +1.23(+2.38%) |
Aug 11, 2020 | 52.56 | 52.59 | 51.73 | 51.81 | 735,078 | -0.70(-1.33%) |
Aug 10, 2020 | 52.83 | 52.83 | 52.37 | 52.50 | 987,449 | -0.11(-0.20%) |
Aug 07, 2020 | 52.67 | 52.78 | 52.37 | 52.61 | 824,065 | -0.64(-1.21%) |
Aug 06, 2020 | 53.15 | 53.45 | 53.13 | 53.25 | 1,055,287 | -0.26(-0.48%) |
Aug 05, 2020 | 54.30 | 54.44 | 53.47 | 53.51 | 807,409 | -0.50(-0.92%) |
Aug 04, 2020 | 53.16 | 54.01 | 53.08 | 54.01 | 883,908 | +0.44(+0.82%) |
Aug 03, 2020 | 53.98 | 54.15 | 53.39 | 53.57 | 908,140 | +0.67(+1.27%) |
Jul 31, 2020 | 53.39 | 53.52 | 52.41 | 52.90 | 1,170,364 | -0.84(-1.56%) |
Jul 30, 2020 | 53.32 | 53.81 | 52.82 | 53.74 | 864,045 | -0.72(-1.32%) |
Jul 29, 2020 | 54.78 | 54.78 | 54.22 | 54.45 | 908,877 | +0.90(+1.68%) |
Jul 28, 2020 | 52.79 | 53.93 | 52.79 | 53.55 | 922,639 | +0.17(+0.31%) |
Jul 27, 2020 | 53.71 | 53.71 | 53.17 | 53.39 | 893,248 | +0.78(+1.48%) |
Jul 24, 2020 | 53.27 | 53.39 | 52.50 | 52.61 | 1,028,585 | +0.42(+0.80%) |
Jul 23, 2020 | 52.91 | 53.32 | 52.13 | 52.19 | 1,981,666 | +3.34(+6.84%) |
Jul 22, 2020 | 48.86 | 48.93 | 48.37 | 48.85 | 1,013,808 | +0.25(+0.52%) |
Jul 21, 2020 | 48.96 | 49.26 | 48.58 | 48.59 | 973,733 | +0.25(+0.52%) |
Jul 20, 2020 | 48.79 | 48.95 | 48.25 | 48.34 | 1,361,320 | -0.38(-0.77%) |
Jul 17, 2020 | 48.60 | 48.82 | 48.43 | 48.72 | 633,661 | +0.47(+0.98%) |
Jul 16, 2020 | 48.16 | 48.37 | 48.08 | 48.24 | 726,157 | -0.05(-0.11%) |
Jul 15, 2020 | 48.67 | 48.85 | 48.25 | 48.30 | 790,821 | +0.19(+0.40%) |
Jul 14, 2020 | 47.74 | 48.17 | 47.74 | 48.10 | 917,581 | +0.21(+0.44%) |
Jul 13, 2020 | 47.79 | 48.29 | 47.53 | 47.89 | 2,132,184 | +0.48(+1.01%) |
Jul 10, 2020 | 47.22 | 47.49 | 47.11 | 47.41 | 1,241,025 | +0.44(+0.93%) |
Jul 09, 2020 | 47.79 | 47.90 | 46.84 | 46.97 | 2,361,697 | -0.77(-1.61%) |
Jul 08, 2020 | 47.41 | 47.74 | 47.29 | 47.74 | 823,599 | +0.00(+0.00%) |
Jul 07, 2020 | 47.63 | 47.99 | 47.54 | 47.74 | 759,258 | -0.39(-0.82%) |
Jul 06, 2020 | 48.53 | 48.68 | 48.03 | 48.14 | 892,441 | -0.55(-1.13%) |
Jul 02, 2020 | 48.58 | 49.06 | 48.58 | 48.69 | 747,427 | +0.52(+1.09%) |
Jul 01, 2020 | 47.84 | 48.35 | 47.80 | 48.16 | 761,458 | +0.17(+0.35%) |
Jun 30, 2020 | 47.57 | 48.09 | 47.56 | 48.00 | 1,134,040 | -0.34(-0.71%) |
Jun 29, 2020 | 48.40 | 48.59 | 48.13 | 48.34 | 918,348 | -0.76(-1.55%) |
Jun 26, 2020 | 49.92 | 49.92 | 49.06 | 49.10 | 1,011,091 | -0.33(-0.67%) |
Jun 25, 2020 | 49.24 | 49.47 | 48.88 | 49.43 | 1,167,525 | +0.19(+0.39%) |
Jun 24, 2020 | 50.04 | 50.07 | 49.24 | 49.24 | 1,635,707 | -0.80(-1.59%) |
Jun 23, 2020 | 50.11 | 50.61 | 50.02 | 50.04 | 1,174,075 | +0.01(+0.02%) |
Jun 22, 2020 | 50.64 | 50.67 | 49.95 | 50.03 | 943,286 | -0.15(-0.30%) |
Jun 19, 2020 | 50.86 | 50.91 | 50.06 | 50.18 | 1,128,173 | +0.45(+0.91%) |
Jun 18, 2020 | 49.96 | 50.05 | 49.49 | 49.72 | 1,729,081 | -0.16(-0.32%) |
Jun 17, 2020 | 49.72 | 50.46 | 49.68 | 49.88 | 2,569,672 | +0.65(+1.31%) |
Jun 16, 2020 | 49.02 | 49.43 | 48.68 | 49.23 | 1,648,040 | +1.11(+2.31%) |
Jun 15, 2020 | 47.28 | 48.24 | 47.11 | 48.12 | 1,624,671 | +0.24(+0.49%) |
Jun 12, 2020 | 47.92 | 48.16 | 47.36 | 47.88 | 4,580,382 | +0.04(+0.07%) |
Jun 11, 2020 | 48.35 | 48.70 | 47.56 | 47.85 | 4,710,907 | -1.44(-2.93%) |
Jun 10, 2020 | 49.37 | 49.58 | 49.08 | 49.29 | 1,213,134 | +0.66(+1.37%) |
Jun 09, 2020 | 48.47 | 48.88 | 48.44 | 48.63 | 868,923 | -0.81(-1.65%) |
Jun 08, 2020 | 49.04 | 49.44 | 48.99 | 49.44 | 944,281 | +0.24(+0.50%) |
Jun 05, 2020 | 49.34 | 49.63 | 49.05 | 49.20 | 1,066,545 | +0.46(+0.95%) |
Jun 04, 2020 | 48.83 | 49.15 | 48.62 | 48.73 | 1,055,987 | +0.03(+0.05%) |
Jun 03, 2020 | 48.27 | 49.06 | 48.19 | 48.71 | 1,133,616 | +0.91(+1.90%) |
Jun 02, 2020 | 47.73 | 47.92 | 47.49 | 47.80 | 982,923 | +0.23(+0.48%) |