Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 61.00 | 61.58 | 60.75 | 61.51 | 6,727,570 | +0.83(+1.37%) |
Jun 29, 2021 | 60.45 | 60.77 | 60.30 | 60.68 | 4,867,154 | +0.21(+0.34%) |
Jun 28, 2021 | 61.01 | 61.32 | 60.43 | 60.48 | 7,366,039 | -0.16(-0.27%) |
Jun 25, 2021 | 59.98 | 60.74 | 59.74 | 60.64 | 9,043,432 | +0.63(+1.04%) |
Jun 24, 2021 | 59.64 | 60.96 | 59.54 | 60.01 | 5,657,530 | +0.47(+0.80%) |
Jun 23, 2021 | 60.04 | 60.07 | 59.46 | 59.54 | 4,753,063 | -0.36(-0.60%) |
Jun 22, 2021 | 60.06 | 60.39 | 59.65 | 59.89 | 5,369,201 | -0.27(-0.45%) |
Jun 21, 2021 | 59.84 | 60.35 | 59.64 | 60.16 | 5,944,887 | +0.66(+1.11%) |
Jun 18, 2021 | 59.85 | 60.01 | 58.86 | 59.50 | 12,834,290 | -0.54(-0.91%) |
Jun 17, 2021 | 60.14 | 60.28 | 59.39 | 60.05 | 7,853,590 | -0.10(-0.16%) |
Jun 16, 2021 | 60.94 | 61.94 | 60.02 | 60.15 | 14,483,989 | -0.68(-1.12%) |
Jun 15, 2021 | 61.17 | 61.19 | 60.51 | 60.82 | 7,224,424 | -0.05(-0.09%) |
Jun 14, 2021 | 60.75 | 61.03 | 60.27 | 60.88 | 5,953,681 | +0.08(+0.13%) |
Jun 11, 2021 | 61.12 | 61.22 | 60.69 | 60.80 | 7,836,855 | -0.46(-0.75%) |
Jun 10, 2021 | 60.99 | 61.62 | 60.53 | 61.26 | 9,811,897 | +0.57(+0.93%) |
Jun 09, 2021 | 59.74 | 61.17 | 59.69 | 60.69 | 9,539,795 | +1.01(+1.69%) |
Jun 08, 2021 | 59.62 | 59.77 | 59.22 | 59.68 | 6,208,942 | +0.08(+0.13%) |
Jun 07, 2021 | 59.77 | 60.08 | 59.33 | 59.60 | 8,894,699 | -0.01(-0.01%) |
Jun 04, 2021 | 59.05 | 59.74 | 58.83 | 59.61 | 7,174,783 | +0.84(+1.43%) |
Jun 03, 2021 | 58.31 | 58.88 | 58.17 | 58.77 | 7,640,656 | +0.40(+0.68%) |
Jun 02, 2021 | 57.99 | 58.66 | 57.94 | 58.37 | 7,434,417 | +0.63(+1.09%) |
Jun 01, 2021 | 58.74 | 58.83 | 57.57 | 57.75 | 7,434,346 | -0.70(-1.19%) |
May 28, 2021 | 58.39 | 58.95 | 58.17 | 58.45 | 6,719,026 | +0.19(+0.32%) |
May 27, 2021 | 58.85 | 59.35 | 58.18 | 58.26 | 9,101,213 | -0.40(-0.68%) |
May 26, 2021 | 58.52 | 58.70 | 57.95 | 58.66 | 6,710,217 | +0.11(+0.18%) |
May 25, 2021 | 59.50 | 59.59 | 58.35 | 58.55 | 10,583,842 | -1.06(-1.78%) |
May 24, 2021 | 61.09 | 61.21 | 59.57 | 59.61 | 7,923,143 | -1.17(-1.92%) |
May 21, 2021 | 61.68 | 61.98 | 60.74 | 60.78 | 7,328,260 | -0.53(-0.87%) |
May 20, 2021 | 60.70 | 61.87 | 60.44 | 61.31 | 7,397,772 | +0.75(+1.24%) |
May 19, 2021 | 60.30 | 60.62 | 59.78 | 60.56 | 6,983,886 | -0.31(-0.51%) |
May 18, 2021 | 61.36 | 61.77 | 60.82 | 60.87 | 6,657,075 | -0.19(-0.32%) |
May 17, 2021 | 60.54 | 61.58 | 60.51 | 61.06 | 7,028,520 | +0.48(+0.79%) |
May 14, 2021 | 60.92 | 61.16 | 60.46 | 60.59 | 8,007,571 | -0.34(-0.55%) |
May 13, 2021 | 59.90 | 60.98 | 59.62 | 60.92 | 8,129,758 | +1.29(+2.16%) |
May 12, 2021 | 59.01 | 60.07 | 58.98 | 59.63 | 9,371,368 | +0.20(+0.34%) |
May 11, 2021 | 59.29 | 60.19 | 59.04 | 59.43 | 7,252,293 | -0.23(-0.39%) |
May 10, 2021 | 59.20 | 60.47 | 59.03 | 59.66 | 9,788,088 | +0.83(+1.41%) |
May 07, 2021 | 58.76 | 59.71 | 58.61 | 58.83 | 6,616,658 | +0.00(+0.00%) |
May 06, 2021 | 58.38 | 58.95 | 57.58 | 58.83 | 8,458,993 | +0.03(+0.05%) |
May 05, 2021 | 58.12 | 59.23 | 57.92 | 58.80 | 7,816,162 | +0.77(+1.33%) |
May 04, 2021 | 58.16 | 58.91 | 57.79 | 58.03 | 11,235,606 | -0.14(-0.24%) |
May 03, 2021 | 56.51 | 58.25 | 56.38 | 58.17 | 10,744,437 | +2.06(+3.67%) |
Apr 30, 2021 | 55.22 | 56.67 | 54.76 | 56.11 | 14,698,243 | -0.33(-0.58%) |
Apr 29, 2021 | 57.14 | 57.14 | 55.99 | 56.44 | 10,443,767 | -0.53(-0.93%) |
Apr 28, 2021 | 57.19 | 57.20 | 56.45 | 56.97 | 8,891,193 | -0.20(-0.36%) |
Apr 27, 2021 | 58.30 | 58.35 | 57.13 | 57.17 | 8,232,864 | -0.96(-1.66%) |
Apr 26, 2021 | 57.86 | 58.24 | 57.50 | 58.14 | 7,764,852 | +0.25(+0.43%) |
Apr 23, 2021 | 57.91 | 58.08 | 57.36 | 57.89 | 6,179,863 | -0.14(-0.24%) |
Apr 22, 2021 | 58.77 | 58.80 | 57.93 | 58.03 | 7,337,396 | -1.02(-1.72%) |
Apr 21, 2021 | 58.83 | 59.15 | 58.68 | 59.05 | 6,312,602 | +0.36(+0.62%) |
Apr 20, 2021 | 58.17 | 58.89 | 57.74 | 58.68 | 5,641,891 | +0.38(+0.65%) |
Apr 19, 2021 | 58.97 | 59.23 | 57.99 | 58.30 | 8,146,545 | -0.81(-1.38%) |
Apr 16, 2021 | 58.37 | 59.31 | 58.22 | 59.12 | 8,727,640 | +0.97(+1.67%) |
Apr 15, 2021 | 57.20 | 58.68 | 57.20 | 58.14 | 6,373,618 | +0.42(+0.72%) |
Apr 14, 2021 | 57.44 | 58.50 | 57.31 | 57.73 | 6,394,929 | +0.36(+0.63%) |
Apr 13, 2021 | 56.98 | 57.66 | 56.71 | 57.37 | 6,946,783 | +0.20(+0.36%) |
Apr 12, 2021 | 57.52 | 57.56 | 56.89 | 57.16 | 5,550,883 | -0.40(-0.69%) |
Apr 09, 2021 | 57.31 | 57.69 | 56.79 | 57.56 | 6,615,125 | +0.08(+0.14%) |
Apr 08, 2021 | 58.44 | 58.57 | 57.31 | 57.48 | 7,665,988 | -0.51(-0.88%) |
Apr 07, 2021 | 58.42 | 58.64 | 57.66 | 57.99 | 5,859,692 | -0.56(-0.95%) |
Apr 06, 2021 | 58.35 | 58.79 | 58.14 | 58.55 | 6,456,546 | -0.10(-0.17%) |
Apr 05, 2021 | 58.53 | 58.81 | 57.93 | 58.65 | 6,866,031 | -0.09(-0.15%) |
Apr 01, 2021 | 58.13 | 59.09 | 57.84 | 58.74 | 11,892,905 | +1.60(+2.80%) |
Mar 31, 2021 | 57.76 | 57.76 | 56.99 | 57.14 | 9,972,435 | -0.77(-1.33%) |
Mar 30, 2021 | 58.78 | 58.78 | 57.58 | 57.91 | 6,342,747 | -0.61(-1.04%) |
Mar 29, 2021 | 57.46 | 58.74 | 57.36 | 58.52 | 8,936,566 | +0.84(+1.46%) |
Mar 26, 2021 | 56.61 | 57.72 | 56.49 | 57.68 | 6,806,174 | +1.11(+1.95%) |
Mar 25, 2021 | 57.27 | 57.36 | 56.16 | 56.57 | 8,359,734 | -0.32(-0.56%) |
Mar 24, 2021 | 56.90 | 57.52 | 56.58 | 56.89 | 8,452,602 | -0.13(-0.23%) |
Mar 23, 2021 | 57.76 | 57.87 | 56.83 | 57.02 | 7,433,380 | -0.91(-1.57%) |
Mar 22, 2021 | 56.62 | 58.05 | 56.46 | 57.93 | 7,655,216 | +0.95(+1.66%) |
Mar 19, 2021 | 56.81 | 57.15 | 56.22 | 56.99 | 17,227,582 | +0.34(+0.59%) |
Mar 18, 2021 | 56.24 | 57.45 | 56.24 | 56.65 | 8,418,728 | -0.30(-0.53%) |
Mar 17, 2021 | 56.55 | 57.15 | 56.09 | 56.95 | 8,883,158 | +0.36(+0.64%) |
Mar 16, 2021 | 55.91 | 56.76 | 55.83 | 56.59 | 8,342,150 | +0.83(+1.49%) |
Mar 15, 2021 | 55.12 | 55.85 | 54.70 | 55.76 | 9,931,956 | +1.34(+2.45%) |
Mar 12, 2021 | 55.25 | 55.33 | 54.36 | 54.42 | 13,077,094 | -0.73(-1.31%) |
Mar 11, 2021 | 55.52 | 55.98 | 55.08 | 55.15 | 11,364,486 | -0.72(-1.28%) |
Mar 10, 2021 | 56.54 | 56.64 | 55.59 | 55.86 | 8,682,762 | -0.37(-0.65%) |
Mar 09, 2021 | 57.26 | 58.26 | 56.18 | 56.23 | 10,257,318 | -0.37(-0.65%) |
Mar 08, 2021 | 56.39 | 58.27 | 55.91 | 56.60 | 12,169,861 | +0.11(+0.20%) |
Mar 05, 2021 | 55.44 | 56.59 | 55.33 | 56.49 | 11,167,170 | +1.22(+2.20%) |
Mar 04, 2021 | 54.89 | 56.42 | 54.66 | 55.27 | 18,118,778 | +0.42(+0.76%) |
Mar 03, 2021 | 54.89 | 55.35 | 54.34 | 54.85 | 8,089,443 | -0.23(-0.41%) |
Mar 02, 2021 | 54.62 | 55.59 | 54.50 | 55.08 | 7,824,202 | +0.48(+0.88%) |
Mar 01, 2021 | 53.99 | 54.75 | 53.89 | 54.60 | 8,384,230 | +0.93(+1.73%) |
Feb 26, 2021 | 54.88 | 54.89 | 53.66 | 53.67 | 11,893,504 | -1.22(-2.21%) |
Feb 25, 2021 | 55.74 | 55.92 | 54.64 | 54.89 | 8,783,847 | -0.80(-1.44%) |
Feb 24, 2021 | 55.56 | 56.14 | 54.90 | 55.69 | 7,469,268 | +0.03(+0.05%) |
Feb 23, 2021 | 55.74 | 56.08 | 54.88 | 55.66 | 9,959,682 | -0.38(-0.67%) |
Feb 22, 2021 | 55.88 | 56.35 | 55.53 | 56.04 | 7,543,737 | -0.23(-0.40%) |
Feb 19, 2021 | 56.89 | 57.01 | 56.18 | 56.27 | 6,926,542 | -0.75(-1.32%) |
Feb 18, 2021 | 56.70 | 57.22 | 56.23 | 57.02 | 7,008,158 | +0.11(+0.20%) |
Feb 17, 2021 | 56.23 | 56.94 | 55.80 | 56.90 | 8,837,983 | +0.26(+0.46%) |
Feb 16, 2021 | 58.05 | 58.22 | 56.40 | 56.64 | 11,156,255 | -1.83(-3.12%) |
Feb 12, 2021 | 58.37 | 58.80 | 58.01 | 58.47 | 4,550,426 | -0.03(-0.04%) |
Feb 11, 2021 | 58.74 | 58.74 | 57.74 | 58.50 | 6,896,376 | -0.32(-0.55%) |
Feb 10, 2021 | 58.79 | 59.72 | 58.65 | 58.82 | 8,768,595 | -0.01(-0.01%) |
Feb 09, 2021 | 59.24 | 59.30 | 58.43 | 58.83 | 7,571,716 | -0.59(-0.99%) |
Feb 08, 2021 | 59.88 | 60.10 | 58.84 | 59.41 | 10,978,438 | -0.43(-0.72%) |
Feb 05, 2021 | 58.78 | 60.63 | 58.31 | 59.84 | 17,238,104 | +2.30(+4.00%) |
Feb 04, 2021 | 56.72 | 57.68 | 56.33 | 57.54 | 8,436,869 | +1.15(+2.03%) |
Feb 03, 2021 | 57.00 | 57.42 | 56.39 | 56.40 | 7,337,905 | -0.53(-0.94%) |
Feb 02, 2021 | 56.90 | 57.67 | 56.13 | 56.93 | 8,858,475 | +0.03(+0.05%) |
Feb 01, 2021 | 57.72 | 57.93 | 56.87 | 56.90 | 7,067,870 | -0.44(-0.76%) |
Jan 29, 2021 | 56.37 | 57.89 | 55.98 | 57.34 | 13,412,410 | +0.80(+1.42%) |
Jan 28, 2021 | 57.04 | 57.90 | 55.94 | 56.54 | 9,245,801 | -0.70(-1.22%) |
Jan 27, 2021 | 57.72 | 58.50 | 56.89 | 57.24 | 11,320,099 | -1.07(-1.83%) |
Jan 26, 2021 | 59.20 | 59.77 | 58.18 | 58.30 | 8,142,506 | -1.28(-2.14%) |
Jan 25, 2021 | 58.31 | 59.67 | 58.04 | 59.58 | 9,656,854 | +1.07(+1.82%) |
Jan 22, 2021 | 58.15 | 58.98 | 57.90 | 58.51 | 5,622,138 | -0.03(-0.06%) |
Jan 21, 2021 | 59.21 | 59.21 | 58.20 | 58.55 | 9,314,342 | -0.88(-1.49%) |
Jan 20, 2021 | 58.57 | 59.52 | 58.30 | 59.43 | 11,582,867 | +0.80(+1.37%) |
Jan 19, 2021 | 56.58 | 59.58 | 56.47 | 58.63 | 21,031,904 | +3.27(+5.91%) |
Jan 15, 2021 | 54.46 | 55.59 | 54.31 | 55.36 | 10,710,137 | +0.81(+1.49%) |
Jan 14, 2021 | 53.88 | 55.18 | 53.72 | 54.54 | 9,946,130 | +0.75(+1.40%) |
Jan 13, 2021 | 54.04 | 54.33 | 53.71 | 53.79 | 7,773,283 | -0.47(-0.87%) |
Jan 12, 2021 | 54.77 | 54.89 | 53.73 | 54.27 | 10,421,500 | -0.38(-0.69%) |
Jan 11, 2021 | 55.72 | 56.10 | 54.43 | 54.64 | 12,946,415 | -0.46(-0.84%) |
Jan 08, 2021 | 54.73 | 55.43 | 54.64 | 55.10 | 9,597,927 | +0.45(+0.83%) |
Jan 07, 2021 | 54.11 | 55.28 | 53.78 | 54.65 | 12,137,629 | +0.50(+0.92%) |
Jan 06, 2021 | 52.18 | 54.27 | 52.18 | 54.15 | 13,976,353 | +1.70(+3.25%) |
Jan 05, 2021 | 52.65 | 52.84 | 52.11 | 52.45 | 15,153,184 | -0.10(-0.18%) |
Jan 04, 2021 | 51.28 | 52.59 | 50.64 | 52.54 | 17,749,974 | +1.62(+3.18%) |
Dec 31, 2020 | 50.93 | 50.93 | 50.93 | 10,098,703 | +1.41(+2.84%) | |
Dec 30, 2020 | 49.82 | 50.03 | 49.44 | 49.52 | 10,098,703 | -0.16(-0.32%) |
Dec 29, 2020 | 49.79 | 50.41 | 49.57 | 49.68 | 8,715,399 | -0.05(-0.11%) |
Dec 28, 2020 | 49.86 | 50.38 | 49.56 | 49.73 | 9,392,836 | -0.16(-0.32%) |
Dec 24, 2020 | 50.11 | 50.18 | 49.79 | 49.89 | 3,936,892 | -0.27(-0.54%) |
Dec 23, 2020 | 49.74 | 50.37 | 49.74 | 50.16 | 9,715,611 | +0.33(+0.67%) |
Dec 22, 2020 | 50.89 | 50.98 | 49.66 | 49.82 | 17,119,834 | -1.35(-2.63%) |
Dec 21, 2020 | 51.09 | 51.23 | 50.44 | 51.17 | 13,882,237 | -0.47(-0.91%) |
Dec 18, 2020 | 51.73 | 51.73 | 51.16 | 51.64 | 25,392,288 | +0.01(+0.02%) |
Dec 17, 2020 | 51.51 | 51.82 | 51.23 | 51.63 | 10,828,216 | +0.11(+0.22%) |
Dec 16, 2020 | 51.84 | 51.98 | 51.30 | 51.52 | 10,047,598 | -0.43(-0.82%) |
Dec 15, 2020 | 52.29 | 52.51 | 51.80 | 51.95 | 9,236,650 | -0.36(-0.69%) |
Dec 14, 2020 | 52.79 | 52.81 | 52.23 | 52.31 | 13,992,344 | -0.21(-0.40%) |
Dec 11, 2020 | 52.05 | 52.56 | 51.94 | 52.52 | 9,076,478 | +0.27(+0.51%) |
Dec 10, 2020 | 52.43 | 52.64 | 51.97 | 52.25 | 8,369,306 | -0.32(-0.61%) |
Dec 09, 2020 | 52.87 | 53.07 | 52.27 | 52.57 | 8,362,869 | -0.30(-0.57%) |
Dec 08, 2020 | 52.34 | 52.94 | 52.32 | 52.87 | 7,151,402 | +0.29(+0.56%) |
Dec 07, 2020 | 53.30 | 53.33 | 52.21 | 52.58 | 8,556,002 | -0.63(-1.19%) |
Dec 04, 2020 | 52.57 | 53.30 | 52.47 | 53.21 | 8,367,491 | +0.61(+1.15%) |
Dec 03, 2020 | 52.77 | 53.18 | 52.34 | 52.60 | 8,521,828 | -0.23(-0.44%) |
Dec 02, 2020 | 52.78 | 53.48 | 52.69 | 52.84 | 7,482,270 | +0.01(+0.02%) |
Dec 01, 2020 | 52.57 | 53.56 | 52.55 | 52.83 | 11,130,100 | +0.39(+0.74%) |
Nov 30, 2020 | 51.65 | 52.54 | 51.55 | 52.44 | 18,873,668 | +0.55(+1.07%) |
Nov 27, 2020 | 51.55 | 51.91 | 51.24 | 51.89 | 5,831,779 | +0.46(+0.89%) |
Nov 25, 2020 | 52.02 | 52.24 | 51.40 | 51.43 | 9,644,546 | -0.65(-1.24%) |
Nov 24, 2020 | 51.54 | 52.71 | 51.51 | 52.08 | 9,055,835 | +0.31(+0.60%) |
Nov 23, 2020 | 51.92 | 52.10 | 51.32 | 51.76 | 10,047,016 | -0.19(-0.37%) |
Nov 20, 2020 | 51.51 | 52.08 | 51.41 | 51.96 | 10,927,500 | -0.45(-0.86%) |
Nov 19, 2020 | 52.29 | 52.69 | 51.77 | 52.40 | 8,597,857 | -0.23(-0.44%) |
Nov 18, 2020 | 52.76 | 53.28 | 52.34 | 52.64 | 10,275,129 | -0.06(-0.11%) |
Nov 17, 2020 | 52.55 | 52.77 | 52.18 | 52.70 | 6,348,424 | -0.10(-0.20%) |
Nov 16, 2020 | 52.08 | 52.98 | 52.08 | 52.80 | 8,058,548 | +0.44(+0.83%) |
Nov 13, 2020 | 51.83 | 52.70 | 51.66 | 52.37 | 7,804,051 | +0.52(+1.01%) |
Nov 12, 2020 | 51.77 | 51.85 | 50.93 | 51.84 | 10,674,374 | -0.10(-0.20%) |
Nov 11, 2020 | 52.66 | 52.83 | 51.48 | 51.95 | 8,484,915 | -0.45(-0.86%) |
Nov 10, 2020 | 50.51 | 53.11 | 50.29 | 52.40 | 12,173,838 | +1.36(+2.66%) |
Nov 09, 2020 | 51.34 | 52.18 | 50.99 | 51.04 | 12,486,598 | -0.02(-0.03%) |
Nov 06, 2020 | 51.36 | 51.43 | 50.75 | 51.06 | 8,341,344 | -0.48(-0.94%) |
Nov 05, 2020 | 52.15 | 52.27 | 51.17 | 51.54 | 8,694,692 | -0.21(-0.40%) |
Nov 04, 2020 | 51.33 | 52.89 | 51.32 | 51.75 | 14,958,200 | +0.90(+1.77%) |
Nov 03, 2020 | 50.84 | 51.33 | 50.48 | 50.85 | 7,622,071 | +0.26(+0.51%) |
Nov 02, 2020 | 50.81 | 51.13 | 49.98 | 50.59 | 10,802,099 | +0.33(+0.65%) |
Oct 30, 2020 | 49.95 | 50.63 | 49.42 | 50.26 | 13,734,983 | -0.33(-0.65%) |
Oct 29, 2020 | 49.96 | 50.90 | 49.30 | 50.59 | 14,491,596 | -0.16(-0.32%) |
Oct 28, 2020 | 51.26 | 51.48 | 50.18 | 50.75 | 14,028,758 | -1.12(-2.15%) |
Oct 27, 2020 | 51.70 | 52.04 | 51.38 | 51.87 | 8,898,612 | +0.04(+0.08%) |
Oct 26, 2020 | 52.17 | 52.46 | 51.34 | 51.83 | 11,849,948 | -0.72(-1.37%) |
Oct 23, 2020 | 54.78 | 55.01 | 52.52 | 52.54 | 35,825,772 | +0.10(+0.20%) |
Oct 22, 2020 | 51.79 | 52.64 | 51.56 | 52.44 | 18,724,304 | +0.40(+0.76%) |
Oct 21, 2020 | 52.07 | 52.28 | 51.77 | 52.04 | 8,662,612 | -0.29(-0.56%) |
Oct 20, 2020 | 52.37 | 52.64 | 51.73 | 52.34 | 10,649,972 | -0.02(-0.03%) |
Oct 19, 2020 | 53.59 | 53.68 | 52.04 | 52.35 | 11,153,602 | -1.24(-2.31%) |
Oct 16, 2020 | 53.93 | 54.33 | 53.44 | 53.59 | 14,238,839 | -0.83(-1.52%) |
Oct 15, 2020 | 54.87 | 54.93 | 54.15 | 54.42 | 11,134,308 | -0.94(-1.70%) |
Oct 14, 2020 | 55.67 | 55.83 | 54.83 | 55.36 | 8,261,198 | -0.38(-0.68%) |
Oct 13, 2020 | 55.79 | 56.17 | 55.32 | 55.74 | 7,458,077 | -0.05(-0.09%) |
Oct 12, 2020 | 55.38 | 56.17 | 54.93 | 55.79 | 8,964,820 | +0.61(+1.11%) |
Oct 09, 2020 | 55.84 | 55.91 | 55.08 | 55.18 | 10,834,249 | +0.45(+0.82%) |
Oct 08, 2020 | 54.74 | 55.36 | 54.47 | 54.73 | 7,427,186 | +0.41(+0.76%) |
Oct 07, 2020 | 54.22 | 54.60 | 53.84 | 54.31 | 7,339,436 | +0.28(+0.51%) |
Oct 06, 2020 | 55.14 | 55.14 | 53.89 | 54.04 | 9,710,694 | -0.93(-1.70%) |
Oct 05, 2020 | 55.07 | 55.40 | 54.54 | 54.97 | 11,786,810 | +1.24(+2.30%) |
Oct 02, 2020 | 54.71 | 55.18 | 53.72 | 53.74 | 9,020,365 | -0.99(-1.82%) |
Oct 01, 2020 | 54.74 | 55.07 | 54.20 | 54.73 | 9,661,369 | +0.11(+0.21%) |
Sep 30, 2020 | 53.89 | 54.82 | 53.68 | 54.62 | 11,650,239 | +0.94(+1.76%) |
Sep 29, 2020 | 54.42 | 54.48 | 53.55 | 53.68 | 10,023,460 | -0.65(-1.19%) |
Sep 28, 2020 | 54.40 | 54.81 | 54.04 | 54.32 | 8,644,202 | +0.52(+0.96%) |
Sep 25, 2020 | 53.68 | 54.03 | 53.39 | 53.80 | 8,263,943 | +0.00(+0.00%) |
Sep 24, 2020 | 54.19 | 54.31 | 53.29 | 53.80 | 10,415,146 | -0.73(-1.33%) |
Sep 23, 2020 | 54.89 | 55.39 | 54.44 | 54.53 | 9,854,764 | -0.27(-0.49%) |
Sep 22, 2020 | 55.39 | 55.82 | 54.70 | 54.80 | 8,355,091 | -0.70(-1.26%) |
Sep 21, 2020 | 56.02 | 56.16 | 54.85 | 55.50 | 9,913,789 | -0.73(-1.29%) |
Sep 18, 2020 | 56.14 | 56.33 | 55.36 | 56.22 | 16,494,567 | +0.01(+0.02%) |
Sep 17, 2020 | 56.03 | 56.65 | 55.66 | 56.22 | 9,830,657 | -0.53(-0.93%) |
Sep 16, 2020 | 57.32 | 57.52 | 56.71 | 56.74 | 8,753,691 | -0.48(-0.83%) |
Sep 15, 2020 | 57.94 | 58.02 | 56.98 | 57.22 | 9,628,419 | -0.12(-0.21%) |
Sep 14, 2020 | 55.70 | 58.71 | 55.59 | 57.34 | 21,809,568 | +1.24(+2.22%) |
Sep 11, 2020 | 55.06 | 56.38 | 54.93 | 56.10 | 11,939,732 | +1.55(+2.84%) |
Sep 10, 2020 | 55.33 | 55.63 | 54.36 | 54.55 | 9,839,790 | -0.63(-1.15%) |
Sep 09, 2020 | 54.98 | 55.67 | 54.41 | 55.18 | 10,880,072 | +0.32(+0.58%) |
Sep 08, 2020 | 55.70 | 55.92 | 54.70 | 54.86 | 12,539,612 | -1.60(-2.83%) |
Sep 04, 2020 | 56.22 | 57.26 | 56.10 | 56.46 | 10,243,743 | +0.09(+0.15%) |
Sep 03, 2020 | 57.15 | 57.68 | 56.01 | 56.38 | 12,218,258 | -0.75(-1.32%) |
Sep 02, 2020 | 55.87 | 57.28 | 55.87 | 57.13 | 9,742,680 | +0.82(+1.46%) |
Sep 01, 2020 | 56.74 | 56.86 | 55.52 | 56.31 | 9,763,420 | -0.79(-1.38%) |
Aug 31, 2020 | 55.99 | 57.22 | 55.96 | 57.10 | 10,617,899 | +1.27(+2.28%) |
Aug 28, 2020 | 55.79 | 56.24 | 55.58 | 55.82 | 7,974,201 | -0.25(-0.44%) |
Aug 27, 2020 | 56.10 | 56.33 | 55.87 | 56.07 | 9,255,982 | -0.04(-0.08%) |
Aug 26, 2020 | 56.35 | 56.35 | 55.74 | 56.11 | 8,789,268 | -0.39(-0.68%) |
Aug 25, 2020 | 56.38 | 56.66 | 56.21 | 56.50 | 8,714,589 | -0.03(-0.05%) |
Aug 24, 2020 | 56.76 | 57.28 | 56.07 | 56.52 | 10,008,825 | -0.36(-0.63%) |
Aug 21, 2020 | 56.27 | 57.20 | 55.95 | 56.88 | 11,571,588 | +0.38(+0.68%) |
Aug 20, 2020 | 56.32 | 56.59 | 56.07 | 56.50 | 9,748,552 | +0.30(+0.53%) |
Aug 19, 2020 | 56.62 | 57.71 | 56.03 | 56.20 | 22,999,416 | -2.87(-4.87%) |
Aug 18, 2020 | 59.22 | 59.66 | 59.00 | 59.07 | 7,301,195 | -0.08(-0.13%) |
Aug 17, 2020 | 58.44 | 59.32 | 58.43 | 59.15 | 8,002,591 | +0.56(+0.95%) |
Aug 14, 2020 | 58.24 | 58.87 | 58.17 | 58.59 | 10,719,560 | +0.27(+0.47%) |
Aug 13, 2020 | 58.99 | 59.18 | 58.16 | 58.32 | 8,727,985 | -0.56(-0.96%) |
Aug 12, 2020 | 58.76 | 59.11 | 58.49 | 58.88 | 10,659,719 | +0.63(+1.09%) |
Aug 11, 2020 | 58.55 | 59.17 | 58.10 | 58.25 | 11,958,605 | -0.35(-0.60%) |
Aug 10, 2020 | 59.14 | 59.23 | 58.13 | 58.60 | 12,011,039 | -0.72(-1.21%) |
Aug 07, 2020 | 59.33 | 59.65 | 58.85 | 59.32 | 9,433,217 | +0.46(+0.78%) |
Aug 06, 2020 | 59.04 | 59.56 | 58.70 | 58.86 | 9,718,643 | -0.16(-0.28%) |
Aug 05, 2020 | 60.42 | 60.57 | 59.00 | 59.02 | 14,351,680 | -1.54(-2.54%) |
Aug 04, 2020 | 61.60 | 61.85 | 60.28 | 60.56 | 11,440,343 | -0.80(-1.30%) |
Aug 03, 2020 | 59.64 | 61.72 | 59.54 | 61.36 | 11,309,966 | +1.88(+3.16%) |
Jul 31, 2020 | 59.65 | 60.59 | 58.61 | 59.47 | 24,034,952 | -2.40(-3.87%) |
Jul 30, 2020 | 62.06 | 62.10 | 61.34 | 61.87 | 10,817,509 | -0.58(-0.93%) |
Jul 29, 2020 | 63.17 | 63.17 | 62.04 | 62.45 | 9,753,272 | -0.62(-0.98%) |
Jul 28, 2020 | 63.87 | 64.19 | 62.96 | 63.07 | 6,404,263 | -0.69(-1.09%) |
Jul 27, 2020 | 63.20 | 63.80 | 62.72 | 63.76 | 8,974,356 | +0.77(+1.22%) |
Jul 24, 2020 | 64.55 | 64.71 | 62.54 | 62.99 | 9,526,744 | -1.64(-2.54%) |
Jul 23, 2020 | 65.38 | 65.69 | 64.47 | 64.63 | 6,839,144 | -0.59(-0.90%) |
Jul 22, 2020 | 65.75 | 66.08 | 64.97 | 65.22 | 5,533,973 | -0.45(-0.69%) |
Jul 21, 2020 | 66.16 | 66.71 | 65.52 | 65.68 | 6,599,288 | -1.11(-1.66%) |
Jul 20, 2020 | 66.51 | 67.52 | 66.10 | 66.79 | 8,152,153 | +0.49(+0.74%) |
Jul 17, 2020 | 65.46 | 66.42 | 65.19 | 66.30 | 8,113,556 | +0.74(+1.14%) |
Jul 16, 2020 | 65.52 | 65.65 | 64.69 | 65.56 | 5,681,672 | -0.01(-0.01%) |
Jul 15, 2020 | 65.86 | 66.11 | 65.21 | 65.56 | 7,034,875 | -0.46(-0.70%) |
Jul 14, 2020 | 65.19 | 66.16 | 64.53 | 66.03 | 8,065,703 | +0.44(+0.67%) |
Jul 13, 2020 | 65.45 | 67.01 | 64.97 | 65.59 | 11,248,899 | +0.31(+0.47%) |
Jul 10, 2020 | 65.09 | 65.74 | 64.60 | 65.28 | 11,169,189 | +1.38(+2.15%) |
Jul 09, 2020 | 64.25 | 64.87 | 63.25 | 63.90 | 6,076,607 | -0.80(-1.24%) |
Jul 08, 2020 | 65.61 | 65.86 | 64.09 | 64.71 | 7,356,614 | -0.66(-1.01%) |
Jul 07, 2020 | 65.43 | 65.83 | 65.27 | 65.37 | 5,903,239 | -0.29(-0.44%) |
Jul 06, 2020 | 66.30 | 66.43 | 65.07 | 65.66 | 8,244,273 | +0.35(+0.54%) |
Jul 02, 2020 | 65.27 | 65.94 | 64.71 | 65.31 | 7,459,804 | +0.25(+0.38%) |