Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 53.47 | 53.96 | 53.18 | 53.85 | 2,498,682 | +0.65(+1.22%) |
Jun 29, 2021 | 53.73 | 53.91 | 52.87 | 53.20 | 1,989,436 | -0.28(-0.53%) |
Jun 28, 2021 | 53.85 | 53.85 | 53.27 | 53.48 | 2,420,840 | -0.21(-0.38%) |
Jun 25, 2021 | 53.57 | 54.04 | 53.33 | 53.68 | 4,179,820 | +0.30(+0.57%) |
Jun 24, 2021 | 53.46 | 53.83 | 53.26 | 53.38 | 2,856,719 | +0.45(+0.84%) |
Jun 23, 2021 | 53.44 | 53.44 | 52.37 | 52.94 | 4,236,549 | +0.22(+0.42%) |
Jun 22, 2021 | 52.69 | 52.96 | 52.21 | 52.71 | 5,526,075 | -0.02(-0.03%) |
Jun 21, 2021 | 52.85 | 53.44 | 52.71 | 52.73 | 3,201,931 | +0.22(+0.41%) |
Jun 18, 2021 | 53.38 | 53.63 | 52.47 | 52.51 | 5,235,829 | -1.53(-2.84%) |
Jun 17, 2021 | 54.99 | 55.31 | 53.52 | 54.05 | 3,082,477 | -1.07(-1.95%) |
Jun 16, 2021 | 55.60 | 55.64 | 54.88 | 55.12 | 2,273,717 | -0.59(-1.05%) |
Jun 15, 2021 | 55.51 | 55.72 | 54.92 | 55.70 | 2,129,668 | +0.76(+1.38%) |
Jun 14, 2021 | 55.60 | 55.67 | 54.62 | 54.94 | 2,658,318 | -0.78(-1.41%) |
Jun 11, 2021 | 55.64 | 55.83 | 55.20 | 55.73 | 2,141,953 | +0.40(+0.72%) |
Jun 10, 2021 | 56.27 | 56.34 | 55.26 | 55.33 | 2,192,752 | -0.53(-0.95%) |
Jun 09, 2021 | 56.65 | 56.65 | 55.86 | 55.86 | 1,364,220 | -0.54(-0.95%) |
Jun 08, 2021 | 56.45 | 56.56 | 55.93 | 56.40 | 1,954,057 | +0.07(+0.12%) |
Jun 07, 2021 | 57.47 | 57.49 | 56.08 | 56.33 | 2,158,820 | -0.94(-1.64%) |
Jun 04, 2021 | 56.25 | 57.53 | 56.14 | 57.27 | 2,864,470 | +1.15(+2.05%) |
Jun 03, 2021 | 55.26 | 56.59 | 55.25 | 56.12 | 2,648,844 | +0.44(+0.79%) |
Jun 02, 2021 | 56.14 | 56.14 | 55.48 | 55.68 | 2,126,313 | -0.10(-0.18%) |
Jun 01, 2021 | 55.70 | 56.15 | 55.55 | 55.78 | 1,817,082 | +0.54(+0.98%) |
May 28, 2021 | 55.32 | 55.34 | 54.79 | 55.24 | 1,944,526 | +0.11(+0.21%) |
May 27, 2021 | 55.33 | 55.49 | 54.77 | 55.13 | 2,905,403 | +0.35(+0.64%) |
May 26, 2021 | 54.62 | 54.84 | 54.38 | 54.78 | 1,925,691 | +0.14(+0.27%) |
May 25, 2021 | 55.42 | 55.80 | 54.53 | 54.63 | 1,349,056 | -0.78(-1.40%) |
May 24, 2021 | 55.95 | 55.95 | 55.38 | 55.41 | 1,492,634 | -0.11(-0.21%) |
May 21, 2021 | 55.11 | 55.68 | 54.94 | 55.52 | 4,029,177 | +0.74(+1.34%) |
May 20, 2021 | 55.07 | 55.11 | 54.61 | 54.79 | 2,143,596 | -0.28(-0.50%) |
May 19, 2021 | 54.21 | 55.09 | 53.50 | 55.07 | 3,263,525 | +0.14(+0.25%) |
May 18, 2021 | 56.71 | 56.71 | 54.87 | 54.93 | 2,615,824 | -1.67(-2.94%) |
May 17, 2021 | 57.10 | 57.32 | 56.39 | 56.59 | 1,692,935 | -0.52(-0.91%) |
May 14, 2021 | 57.22 | 57.23 | 56.51 | 57.11 | 1,921,111 | +0.26(+0.46%) |
May 13, 2021 | 55.20 | 57.37 | 54.99 | 56.85 | 4,055,787 | +1.44(+2.59%) |
May 12, 2021 | 56.79 | 57.24 | 55.31 | 55.42 | 2,414,417 | -1.76(-3.07%) |
May 11, 2021 | 57.36 | 57.73 | 56.82 | 57.17 | 3,349,323 | -0.45(-0.78%) |
May 10, 2021 | 57.17 | 58.21 | 56.92 | 57.62 | 3,914,247 | +0.74(+1.30%) |
May 07, 2021 | 56.25 | 56.98 | 55.74 | 56.88 | 3,298,024 | +0.46(+0.82%) |
May 06, 2021 | 55.24 | 56.46 | 55.11 | 56.42 | 3,239,745 | +1.50(+2.74%) |
May 05, 2021 | 54.23 | 55.13 | 53.65 | 54.91 | 5,371,280 | +0.70(+1.30%) |
May 04, 2021 | 54.52 | 54.72 | 53.60 | 54.21 | 4,017,401 | -0.44(-0.80%) |
May 03, 2021 | 54.65 | 54.86 | 54.43 | 54.65 | 2,222,384 | +0.55(+1.01%) |
Apr 30, 2021 | 54.81 | 55.06 | 54.01 | 54.10 | 4,544,650 | -1.22(-2.20%) |
Apr 29, 2021 | 54.86 | 55.34 | 54.43 | 55.31 | 4,178,910 | +0.73(+1.35%) |
Apr 28, 2021 | 55.71 | 55.81 | 54.20 | 54.58 | 5,419,381 | -0.36(-0.66%) |
Apr 27, 2021 | 55.78 | 56.22 | 54.35 | 54.94 | 5,082,095 | -1.24(-2.21%) |
Apr 26, 2021 | 56.25 | 56.48 | 55.87 | 56.18 | 2,913,432 | -0.01(-0.01%) |
Apr 23, 2021 | 56.49 | 56.49 | 55.59 | 56.19 | 2,862,461 | +0.69(+1.24%) |
Apr 22, 2021 | 56.30 | 56.42 | 55.27 | 55.50 | 3,016,547 | -0.86(-1.52%) |
Apr 21, 2021 | 55.54 | 56.39 | 54.78 | 56.36 | 3,614,768 | +0.92(+1.66%) |
Apr 20, 2021 | 56.07 | 56.42 | 55.20 | 55.43 | 3,780,033 | -0.75(-1.34%) |
Apr 19, 2021 | 56.92 | 57.03 | 55.82 | 56.19 | 2,593,715 | -0.94(-1.65%) |
Apr 16, 2021 | 57.20 | 57.67 | 56.56 | 57.13 | 2,076,111 | -0.07(-0.12%) |
Apr 15, 2021 | 56.74 | 57.23 | 56.30 | 57.20 | 2,443,027 | +0.85(+1.51%) |
Apr 14, 2021 | 57.44 | 57.59 | 56.25 | 56.35 | 2,298,544 | -0.66(-1.16%) |
Apr 13, 2021 | 57.20 | 57.36 | 56.51 | 57.01 | 3,618,689 | -0.34(-0.60%) |
Apr 12, 2021 | 56.02 | 57.40 | 56.02 | 57.35 | 2,166,451 | +1.16(+2.07%) |
Apr 09, 2021 | 55.89 | 56.32 | 55.65 | 56.19 | 2,029,923 | +0.31(+0.56%) |
Apr 08, 2021 | 55.73 | 55.94 | 55.16 | 55.88 | 1,681,382 | +0.22(+0.40%) |
Apr 07, 2021 | 55.76 | 56.11 | 55.59 | 55.66 | 1,784,495 | -0.23(-0.41%) |
Apr 06, 2021 | 55.58 | 56.54 | 55.40 | 55.89 | 2,899,677 | -0.67(-1.18%) |
Apr 05, 2021 | 55.95 | 56.70 | 55.75 | 56.55 | 2,840,585 | +1.16(+2.10%) |
Apr 01, 2021 | 55.87 | 56.34 | 54.98 | 55.39 | 2,694,990 | -0.54(-0.96%) |
Mar 31, 2021 | 56.61 | 56.79 | 55.66 | 55.93 | 3,954,867 | -0.24(-0.43%) |
Mar 30, 2021 | 55.89 | 56.38 | 55.72 | 56.17 | 2,011,387 | +0.08(+0.14%) |
Mar 29, 2021 | 56.40 | 56.78 | 55.55 | 56.09 | 2,771,914 | -0.30(-0.52%) |
Mar 26, 2021 | 55.52 | 56.45 | 55.36 | 56.39 | 2,549,117 | +0.85(+1.53%) |
Mar 25, 2021 | 54.78 | 55.83 | 53.94 | 55.54 | 3,526,759 | +0.95(+1.74%) |
Mar 24, 2021 | 54.83 | 55.65 | 54.56 | 54.59 | 2,385,333 | -0.29(-0.53%) |
Mar 23, 2021 | 55.37 | 56.05 | 54.64 | 54.87 | 2,968,254 | -1.45(-2.58%) |
Mar 22, 2021 | 56.90 | 57.61 | 56.24 | 56.33 | 2,693,487 | -0.89(-1.56%) |
Mar 19, 2021 | 57.50 | 57.73 | 56.36 | 57.22 | 5,215,366 | -0.04(-0.06%) |
Mar 18, 2021 | 57.54 | 58.53 | 57.04 | 57.25 | 3,102,424 | -0.63(-1.09%) |
Mar 17, 2021 | 57.37 | 58.27 | 57.01 | 57.88 | 1,919,281 | +0.29(+0.50%) |
Mar 16, 2021 | 59.59 | 59.83 | 57.43 | 57.60 | 2,119,138 | -2.26(-3.77%) |
Mar 15, 2021 | 58.33 | 59.88 | 58.20 | 59.85 | 2,505,864 | +1.50(+2.57%) |
Mar 12, 2021 | 58.81 | 58.87 | 57.83 | 58.35 | 2,482,162 | -0.48(-0.82%) |
Mar 11, 2021 | 58.53 | 59.14 | 58.10 | 58.84 | 2,688,891 | +0.70(+1.20%) |
Mar 10, 2021 | 57.77 | 58.75 | 57.67 | 58.14 | 2,949,952 | +0.82(+1.43%) |
Mar 09, 2021 | 56.87 | 58.35 | 56.46 | 57.32 | 4,849,861 | +1.08(+1.92%) |
Mar 08, 2021 | 56.13 | 57.07 | 55.62 | 56.24 | 2,917,529 | -0.43(-0.75%) |
Mar 05, 2021 | 56.19 | 56.79 | 54.26 | 56.67 | 3,285,127 | +1.05(+1.89%) |
Mar 04, 2021 | 57.12 | 57.81 | 55.00 | 55.62 | 3,739,813 | -1.71(-2.98%) |
Mar 03, 2021 | 56.37 | 58.06 | 56.16 | 57.32 | 3,343,645 | +0.64(+1.13%) |
Mar 02, 2021 | 56.62 | 57.00 | 55.87 | 56.69 | 3,400,885 | +0.28(+0.49%) |
Mar 01, 2021 | 55.28 | 57.06 | 55.10 | 56.41 | 3,368,646 | +1.64(+3.00%) |
Feb 26, 2021 | 55.69 | 56.10 | 54.68 | 54.77 | 4,500,789 | -1.04(-1.87%) |
Feb 25, 2021 | 56.64 | 57.05 | 55.46 | 55.81 | 2,238,952 | -0.94(-1.65%) |
Feb 24, 2021 | 55.12 | 56.82 | 55.11 | 56.75 | 3,329,364 | +0.57(+1.02%) |
Feb 23, 2021 | 56.89 | 56.90 | 54.98 | 56.17 | 3,672,721 | -0.81(-1.43%) |
Feb 22, 2021 | 57.14 | 57.52 | 56.39 | 56.99 | 2,543,379 | -0.31(-0.54%) |
Feb 19, 2021 | 57.17 | 57.90 | 56.89 | 57.29 | 2,474,187 | +0.20(+0.36%) |
Feb 18, 2021 | 57.40 | 57.53 | 56.23 | 57.09 | 2,289,348 | -0.72(-1.24%) |
Feb 17, 2021 | 57.79 | 58.17 | 56.90 | 57.81 | 2,163,136 | -0.65(-1.12%) |
Feb 16, 2021 | 59.52 | 59.52 | 57.94 | 58.46 | 2,607,485 | -0.52(-0.89%) |
Feb 12, 2021 | 59.26 | 59.63 | 58.09 | 58.99 | 2,163,668 | -0.36(-0.61%) |
Feb 11, 2021 | 60.18 | 60.33 | 58.13 | 59.35 | 2,116,771 | -0.60(-1.00%) |
Feb 10, 2021 | 60.38 | 61.03 | 59.36 | 59.95 | 2,524,218 | +0.11(+0.19%) |
Feb 09, 2021 | 58.45 | 60.00 | 57.81 | 59.83 | 4,152,091 | +1.59(+2.73%) |
Feb 08, 2021 | 58.62 | 58.62 | 57.68 | 58.25 | 2,008,378 | +0.24(+0.42%) |
Feb 05, 2021 | 58.62 | 59.08 | 57.74 | 58.00 | 2,879,288 | -0.31(-0.54%) |
Feb 04, 2021 | 58.34 | 58.85 | 57.53 | 58.31 | 3,909,068 | +0.86(+1.49%) |
Feb 03, 2021 | 55.79 | 57.72 | 55.40 | 57.46 | 5,425,730 | +2.27(+4.11%) |
Feb 02, 2021 | 55.40 | 55.44 | 54.08 | 55.19 | 3,401,432 | +0.43(+0.78%) |
Feb 01, 2021 | 55.13 | 55.36 | 54.38 | 54.76 | 3,067,867 | -0.02(-0.04%) |
Jan 29, 2021 | 55.75 | 56.30 | 53.86 | 54.78 | 5,104,360 | -1.40(-2.49%) |
Jan 28, 2021 | 58.52 | 59.40 | 56.13 | 56.18 | 4,274,335 | -1.71(-2.96%) |
Jan 27, 2021 | 58.19 | 59.17 | 57.10 | 57.89 | 5,307,483 | -0.85(-1.44%) |
Jan 26, 2021 | 57.58 | 58.95 | 56.51 | 58.74 | 5,164,605 | -0.07(-0.12%) |
Jan 25, 2021 | 60.66 | 61.13 | 58.65 | 58.81 | 5,125,262 | -0.55(-0.93%) |
Jan 22, 2021 | 58.89 | 60.51 | 58.45 | 59.37 | 5,752,083 | +0.07(+0.11%) |
Jan 21, 2021 | 55.80 | 61.97 | 55.18 | 59.30 | 13,468,089 | +5.62(+10.46%) |
Jan 20, 2021 | 55.19 | 55.82 | 53.57 | 53.68 | 4,398,413 | +0.11(+0.20%) |
Jan 19, 2021 | 52.95 | 53.80 | 52.84 | 53.58 | 2,152,574 | +0.63(+1.19%) |
Jan 15, 2021 | 53.29 | 53.29 | 51.88 | 52.95 | 2,009,274 | -0.66(-1.23%) |
Jan 14, 2021 | 53.45 | 53.98 | 53.29 | 53.61 | 1,528,790 | +0.19(+0.35%) |
Jan 13, 2021 | 53.89 | 53.99 | 52.92 | 53.42 | 1,927,464 | -0.31(-0.57%) |
Jan 12, 2021 | 53.12 | 53.85 | 52.65 | 53.73 | 1,605,103 | +0.74(+1.41%) |
Jan 11, 2021 | 52.56 | 53.01 | 52.29 | 52.98 | 1,390,722 | +0.25(+0.48%) |
Jan 08, 2021 | 53.25 | 53.42 | 52.01 | 52.73 | 2,110,346 | -0.36(-0.68%) |
Jan 07, 2021 | 52.72 | 53.95 | 52.67 | 53.09 | 2,861,613 | -0.25(-0.46%) |
Jan 06, 2021 | 51.48 | 54.01 | 51.27 | 53.34 | 3,388,940 | +2.02(+3.93%) |
Jan 05, 2021 | 50.87 | 51.46 | 50.59 | 51.32 | 1,917,401 | +0.44(+0.86%) |
Jan 04, 2021 | 52.01 | 52.47 | 50.61 | 50.88 | 2,804,342 | -0.94(-1.81%) |
Dec 31, 2020 | 51.82 | 51.82 | 51.82 | 935,096 | +0.25(+0.48%) | |
Dec 30, 2020 | 51.40 | 51.70 | 51.15 | 51.57 | 935,096 | +0.33(+0.64%) |
Dec 29, 2020 | 51.65 | 51.89 | 50.63 | 51.24 | 1,416,909 | -0.16(-0.30%) |
Dec 28, 2020 | 52.09 | 52.24 | 51.28 | 51.40 | 977,159 | -0.32(-0.62%) |
Dec 24, 2020 | 51.29 | 51.77 | 51.05 | 51.71 | 620,915 | +0.61(+1.20%) |
Dec 23, 2020 | 51.06 | 51.35 | 50.86 | 51.10 | 1,584,134 | +0.13(+0.26%) |
Dec 22, 2020 | 51.46 | 51.47 | 50.84 | 50.97 | 1,526,830 | -0.59(-1.14%) |
Dec 21, 2020 | 50.87 | 51.76 | 50.49 | 51.56 | 1,982,767 | -0.10(-0.19%) |
Dec 18, 2020 | 51.81 | 51.99 | 51.05 | 51.65 | 6,190,337 | +0.14(+0.28%) |
Dec 17, 2020 | 51.94 | 52.17 | 51.14 | 51.51 | 2,837,812 | -0.39(-0.76%) |
Dec 16, 2020 | 51.92 | 52.31 | 51.73 | 51.90 | 2,365,053 | -0.24(-0.46%) |
Dec 15, 2020 | 51.47 | 52.28 | 51.16 | 52.14 | 2,930,368 | +1.69(+3.35%) |
Dec 14, 2020 | 51.17 | 51.63 | 50.40 | 50.45 | 1,823,743 | -0.60(-1.17%) |
Dec 11, 2020 | 50.73 | 51.33 | 50.58 | 51.05 | 1,894,567 | -0.17(-0.34%) |
Dec 10, 2020 | 51.81 | 52.05 | 51.08 | 51.22 | 1,734,037 | -0.97(-1.87%) |
Dec 09, 2020 | 51.62 | 52.32 | 51.43 | 52.20 | 2,875,406 | +0.58(+1.12%) |
Dec 08, 2020 | 51.47 | 51.88 | 51.44 | 51.62 | 1,481,971 | +0.06(+0.12%) |
Dec 07, 2020 | 51.62 | 51.85 | 51.22 | 51.56 | 2,631,445 | -0.23(-0.45%) |
Dec 04, 2020 | 51.57 | 52.20 | 51.19 | 51.79 | 3,419,496 | +0.27(+0.52%) |
Dec 03, 2020 | 52.02 | 52.30 | 51.42 | 51.52 | 3,465,803 | -0.54(-1.03%) |
Dec 02, 2020 | 51.97 | 52.57 | 51.68 | 52.06 | 2,110,612 | -0.08(-0.15%) |
Dec 01, 2020 | 52.54 | 53.09 | 52.12 | 52.14 | 2,377,184 | +0.13(+0.25%) |
Nov 30, 2020 | 52.11 | 52.51 | 51.59 | 52.00 | 3,500,824 | -0.41(-0.78%) |
Nov 27, 2020 | 53.07 | 53.57 | 52.31 | 52.41 | 988,215 | -0.65(-1.22%) |
Nov 25, 2020 | 54.11 | 54.22 | 52.89 | 53.06 | 2,184,185 | -0.95(-1.76%) |
Nov 24, 2020 | 53.06 | 54.25 | 53.06 | 54.01 | 3,311,460 | +0.51(+0.95%) |
Nov 23, 2020 | 54.20 | 54.20 | 52.86 | 53.50 | 1,919,019 | +0.47(+0.88%) |
Nov 20, 2020 | 52.66 | 53.64 | 52.42 | 53.03 | 2,779,491 | -0.75(-1.40%) |
Nov 19, 2020 | 53.33 | 53.90 | 52.58 | 53.78 | 1,711,247 | +0.12(+0.22%) |
Nov 18, 2020 | 53.43 | 54.33 | 52.80 | 53.66 | 1,729,329 | +0.61(+1.15%) |
Nov 17, 2020 | 53.40 | 53.40 | 52.58 | 53.06 | 1,792,126 | -0.66(-1.22%) |
Nov 16, 2020 | 54.12 | 54.51 | 52.57 | 53.71 | 2,320,050 | +0.01(+0.01%) |
Nov 13, 2020 | 53.66 | 53.87 | 53.18 | 53.71 | 2,128,103 | +0.55(+1.03%) |
Nov 12, 2020 | 53.61 | 53.85 | 52.82 | 53.16 | 2,214,531 | -0.70(-1.31%) |
Nov 11, 2020 | 54.80 | 54.89 | 53.53 | 53.86 | 2,502,888 | -0.57(-1.04%) |
Nov 10, 2020 | 53.69 | 55.32 | 53.58 | 54.43 | 3,389,759 | +0.31(+0.57%) |
Nov 09, 2020 | 57.12 | 57.24 | 54.02 | 54.12 | 4,107,654 | +0.43(+0.80%) |
Nov 06, 2020 | 54.60 | 54.60 | 53.44 | 53.69 | 1,898,225 | -0.31(-0.57%) |
Nov 05, 2020 | 53.16 | 54.41 | 52.49 | 54.00 | 2,041,686 | +1.11(+2.10%) |
Nov 04, 2020 | 55.25 | 55.60 | 52.80 | 52.89 | 2,553,071 | -1.81(-3.30%) |
Nov 03, 2020 | 53.69 | 55.02 | 53.35 | 54.69 | 2,753,562 | +1.76(+3.32%) |
Nov 02, 2020 | 51.64 | 52.98 | 51.48 | 52.94 | 2,514,960 | +2.06(+4.04%) |
Oct 30, 2020 | 50.68 | 51.18 | 50.28 | 50.88 | 2,278,474 | -0.17(-0.34%) |
Oct 29, 2020 | 50.45 | 51.60 | 50.19 | 51.05 | 2,117,145 | +0.46(+0.92%) |
Oct 28, 2020 | 51.72 | 52.16 | 50.59 | 50.59 | 3,112,891 | -2.12(-4.02%) |
Oct 27, 2020 | 54.09 | 54.46 | 52.66 | 52.71 | 2,248,086 | -1.26(-2.34%) |
Oct 26, 2020 | 54.38 | 54.48 | 53.33 | 53.97 | 3,182,929 | -1.23(-2.23%) |
Oct 23, 2020 | 54.87 | 55.40 | 54.67 | 55.21 | 2,611,738 | +0.57(+1.04%) |
Oct 22, 2020 | 54.84 | 55.11 | 53.99 | 54.64 | 2,903,204 | +0.46(+0.86%) |
Oct 21, 2020 | 53.69 | 54.69 | 53.65 | 54.18 | 4,259,945 | +0.34(+0.63%) |
Oct 20, 2020 | 54.46 | 54.83 | 53.04 | 53.84 | 6,593,762 | -0.43(-0.79%) |
Oct 19, 2020 | 53.62 | 54.59 | 53.62 | 54.26 | 4,356,336 | +0.67(+1.25%) |
Oct 16, 2020 | 53.40 | 54.43 | 52.41 | 53.60 | 3,218,861 | +0.46(+0.87%) |
Oct 15, 2020 | 52.43 | 53.18 | 52.36 | 53.13 | 1,557,258 | +0.11(+0.21%) |
Oct 14, 2020 | 52.60 | 53.63 | 52.60 | 53.02 | 1,984,793 | +0.26(+0.49%) |
Oct 13, 2020 | 53.00 | 53.57 | 52.20 | 52.76 | 2,797,452 | -0.74(-1.38%) |
Oct 12, 2020 | 53.76 | 53.79 | 53.11 | 53.50 | 2,930,449 | +0.33(+0.63%) |
Oct 09, 2020 | 53.63 | 54.21 | 52.94 | 53.17 | 3,083,609 | -0.43(-0.80%) |
Oct 08, 2020 | 53.40 | 53.61 | 52.44 | 53.60 | 1,308,058 | +0.03(+0.06%) |
Oct 07, 2020 | 52.90 | 53.63 | 52.66 | 53.57 | 1,779,081 | +1.32(+2.52%) |
Oct 06, 2020 | 52.49 | 53.54 | 52.11 | 52.25 | 2,103,127 | -0.24(-0.47%) |
Oct 05, 2020 | 51.21 | 52.70 | 51.06 | 52.49 | 2,006,712 | +1.85(+3.65%) |
Oct 02, 2020 | 49.79 | 51.15 | 49.37 | 50.65 | 1,743,340 | +0.30(+0.59%) |
Oct 01, 2020 | 51.26 | 51.38 | 49.80 | 50.35 | 1,906,300 | -0.47(-0.93%) |
Sep 30, 2020 | 51.57 | 52.26 | 50.46 | 50.82 | 3,330,367 | -0.52(-1.01%) |
Sep 29, 2020 | 51.40 | 51.96 | 51.12 | 51.34 | 1,879,446 | -0.24(-0.46%) |
Sep 28, 2020 | 50.46 | 51.64 | 50.46 | 51.58 | 2,665,303 | +1.80(+3.62%) |
Sep 25, 2020 | 49.19 | 50.12 | 48.75 | 49.78 | 2,001,594 | +0.82(+1.67%) |
Sep 24, 2020 | 48.42 | 49.58 | 47.92 | 48.96 | 1,835,548 | +0.33(+0.67%) |
Sep 23, 2020 | 49.21 | 49.79 | 48.37 | 48.63 | 2,459,566 | -0.44(-0.89%) |
Sep 22, 2020 | 48.56 | 49.56 | 48.25 | 49.07 | 2,252,791 | +0.29(+0.59%) |
Sep 21, 2020 | 49.71 | 49.81 | 47.89 | 48.78 | 2,795,395 | -1.42(-2.83%) |
Sep 18, 2020 | 51.21 | 51.39 | 50.05 | 50.20 | 3,753,995 | -0.97(-1.89%) |
Sep 17, 2020 | 50.68 | 51.79 | 50.19 | 51.17 | 2,721,283 | -0.33(-0.65%) |
Sep 16, 2020 | 51.71 | 52.02 | 51.16 | 51.50 | 2,229,762 | +0.39(+0.76%) |
Sep 15, 2020 | 51.48 | 51.83 | 51.05 | 51.11 | 2,924,926 | -0.35(-0.68%) |
Sep 14, 2020 | 50.44 | 51.60 | 50.18 | 51.46 | 2,603,552 | +1.47(+2.94%) |
Sep 11, 2020 | 49.49 | 50.19 | 49.40 | 49.99 | 4,770,398 | +0.63(+1.27%) |
Sep 10, 2020 | 50.38 | 51.03 | 49.08 | 49.37 | 2,375,884 | -1.26(-2.50%) |
Sep 09, 2020 | 49.99 | 50.96 | 49.79 | 50.63 | 3,573,157 | +0.88(+1.76%) |
Sep 08, 2020 | 50.55 | 50.80 | 49.68 | 49.75 | 2,940,883 | -1.27(-2.49%) |
Sep 04, 2020 | 51.48 | 51.71 | 50.66 | 51.02 | 2,500,818 | +0.10(+0.20%) |
Sep 03, 2020 | 52.95 | 53.06 | 50.53 | 50.92 | 2,700,779 | -1.45(-2.77%) |
Sep 02, 2020 | 51.87 | 52.56 | 51.87 | 52.37 | 2,575,397 | +0.49(+0.95%) |
Sep 01, 2020 | 51.24 | 51.92 | 50.66 | 51.88 | 2,903,768 | +0.72(+1.41%) |
Aug 31, 2020 | 51.23 | 51.65 | 51.06 | 51.15 | 2,409,096 | -0.39(-0.75%) |
Aug 28, 2020 | 51.30 | 51.55 | 50.96 | 51.54 | 1,929,437 | +0.10(+0.19%) |
Aug 27, 2020 | 52.11 | 52.17 | 51.23 | 51.45 | 1,855,354 | -0.32(-0.62%) |
Aug 26, 2020 | 51.29 | 51.99 | 50.90 | 51.77 | 1,851,058 | +0.27(+0.53%) |
Aug 25, 2020 | 52.12 | 52.35 | 51.35 | 51.49 | 2,222,841 | -0.29(-0.56%) |
Aug 24, 2020 | 51.99 | 52.39 | 51.67 | 51.79 | 2,845,344 | -0.07(-0.14%) |
Aug 21, 2020 | 51.87 | 52.11 | 51.52 | 51.86 | 2,181,985 | -0.10(-0.18%) |
Aug 20, 2020 | 52.24 | 52.65 | 51.78 | 51.95 | 1,651,947 | -0.55(-1.06%) |
Aug 19, 2020 | 52.72 | 53.07 | 52.30 | 52.51 | 2,352,733 | -0.27(-0.51%) |
Aug 18, 2020 | 53.01 | 53.32 | 52.67 | 52.78 | 1,655,446 | -0.03(-0.06%) |
Aug 17, 2020 | 53.19 | 53.35 | 52.66 | 52.80 | 3,115,657 | -0.20(-0.38%) |
Aug 14, 2020 | 52.74 | 53.31 | 52.45 | 53.01 | 2,291,395 | +0.27(+0.51%) |
Aug 13, 2020 | 53.65 | 53.65 | 52.59 | 52.74 | 2,601,124 | -1.09(-2.03%) |
Aug 12, 2020 | 54.00 | 54.22 | 53.56 | 53.83 | 2,644,067 | -0.04(-0.07%) |
Aug 11, 2020 | 53.92 | 54.41 | 53.52 | 53.87 | 2,555,294 | +0.32(+0.60%) |
Aug 10, 2020 | 52.79 | 54.01 | 52.06 | 53.54 | 3,797,338 | +0.87(+1.66%) |
Aug 07, 2020 | 51.76 | 52.69 | 51.61 | 52.67 | 2,290,366 | +0.74(+1.42%) |
Aug 06, 2020 | 51.44 | 51.95 | 51.44 | 51.93 | 2,413,665 | +0.27(+0.53%) |
Aug 05, 2020 | 50.89 | 51.70 | 50.53 | 51.66 | 2,469,124 | +1.18(+2.34%) |
Aug 04, 2020 | 50.36 | 50.71 | 50.23 | 50.48 | 2,380,734 | -0.42(-0.82%) |
Aug 03, 2020 | 50.51 | 51.23 | 50.38 | 50.89 | 2,202,102 | +0.32(+0.62%) |
Jul 31, 2020 | 50.07 | 50.59 | 49.76 | 50.58 | 2,559,168 | +0.28(+0.56%) |
Jul 30, 2020 | 50.61 | 50.61 | 49.95 | 50.30 | 2,082,988 | -0.82(-1.60%) |
Jul 29, 2020 | 50.57 | 51.24 | 50.54 | 51.12 | 2,765,104 | +0.32(+0.63%) |
Jul 28, 2020 | 51.11 | 51.50 | 50.54 | 50.80 | 3,359,430 | -0.28(-0.55%) |
Jul 27, 2020 | 50.97 | 51.66 | 50.69 | 51.08 | 2,669,317 | +0.11(+0.21%) |
Jul 24, 2020 | 51.42 | 51.86 | 50.60 | 50.97 | 4,505,710 | -0.19(-0.37%) |
Jul 23, 2020 | 50.73 | 51.42 | 50.53 | 51.16 | 4,432,812 | +0.48(+0.95%) |
Jul 22, 2020 | 49.84 | 51.36 | 49.74 | 50.68 | 4,814,373 | +0.95(+1.90%) |
Jul 21, 2020 | 47.04 | 49.89 | 46.91 | 49.73 | 6,207,706 | +2.37(+4.99%) |
Jul 20, 2020 | 46.96 | 47.44 | 46.67 | 47.37 | 3,852,390 | +0.15(+0.31%) |
Jul 17, 2020 | 47.40 | 47.55 | 46.96 | 47.22 | 6,119,866 | -0.01(-0.03%) |
Jul 16, 2020 | 46.46 | 47.29 | 46.39 | 47.23 | 2,978,633 | +0.43(+0.93%) |
Jul 15, 2020 | 46.40 | 46.96 | 45.94 | 46.80 | 3,056,843 | +0.99(+2.17%) |
Jul 14, 2020 | 44.76 | 45.88 | 44.49 | 45.81 | 3,596,270 | +0.84(+1.86%) |
Jul 13, 2020 | 44.83 | 45.57 | 44.31 | 44.97 | 3,221,470 | +0.24(+0.53%) |
Jul 10, 2020 | 44.21 | 44.88 | 44.16 | 44.73 | 2,365,220 | +0.48(+1.09%) |
Jul 09, 2020 | 44.66 | 44.99 | 44.09 | 44.25 | 2,336,964 | -0.61(-1.36%) |
Jul 08, 2020 | 45.04 | 45.45 | 44.57 | 44.86 | 1,996,088 | -0.18(-0.41%) |
Jul 07, 2020 | 45.47 | 45.79 | 44.94 | 45.04 | 2,214,191 | -0.83(-1.80%) |
Jul 06, 2020 | 45.77 | 46.02 | 45.39 | 45.87 | 3,340,425 | +0.88(+1.96%) |
Jul 02, 2020 | 44.82 | 45.84 | 44.44 | 44.99 | 2,494,406 | +0.85(+1.93%) |