Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 81.20 | 81.69 | 79.82 | 79.85 | 3,481,006 | -1.33(-1.64%) |
Feb 25, 2021 | 82.17 | 82.38 | 80.77 | 81.18 | 2,994,024 | -1.52(-1.84%) |
Feb 24, 2021 | 80.92 | 82.82 | 80.81 | 82.70 | 3,041,612 | +2.02(+2.50%) |
Feb 23, 2021 | 80.22 | 81.02 | 79.47 | 80.68 | 2,867,077 | +0.59(+0.73%) |
Feb 22, 2021 | 79.42 | 80.77 | 78.39 | 80.10 | 2,198,941 | +0.67(+0.84%) |
Feb 19, 2021 | 78.78 | 80.05 | 78.67 | 79.43 | 2,648,327 | +0.99(+1.27%) |
Feb 18, 2021 | 78.50 | 78.67 | 77.76 | 78.43 | 1,435,959 | -0.46(-0.58%) |
Feb 17, 2021 | 78.94 | 79.39 | 78.27 | 78.89 | 1,974,506 | -0.19(-0.24%) |
Feb 16, 2021 | 79.94 | 80.13 | 78.94 | 79.08 | 2,959,865 | -0.24(-0.30%) |
Feb 12, 2021 | 78.62 | 79.55 | 78.60 | 79.32 | 1,506,998 | +0.16(+0.20%) |
Feb 11, 2021 | 79.28 | 79.67 | 77.75 | 79.16 | 1,745,418 | +0.56(+0.72%) |
Feb 10, 2021 | 79.72 | 79.86 | 78.50 | 78.60 | 2,748,320 | -0.78(-0.98%) |
Feb 09, 2021 | 79.85 | 79.95 | 78.96 | 79.37 | 1,694,614 | -0.57(-0.72%) |
Feb 08, 2021 | 79.97 | 80.45 | 79.26 | 79.95 | 3,515,616 | +0.38(+0.48%) |
Feb 05, 2021 | 78.58 | 80.03 | 78.16 | 79.57 | 4,148,217 | +1.80(+2.32%) |
Feb 04, 2021 | 78.09 | 78.66 | 77.37 | 77.76 | 4,823,633 | +0.44(+0.57%) |
Feb 03, 2021 | 77.25 | 77.37 | 75.82 | 77.32 | 4,035,334 | -0.09(-0.12%) |
Feb 02, 2021 | 77.03 | 78.37 | 76.69 | 77.41 | 4,354,065 | +2.74(+3.66%) |
Feb 01, 2021 | 74.20 | 75.29 | 73.26 | 74.68 | 3,977,092 | +1.36(+1.85%) |
Jan 29, 2021 | 74.15 | 75.33 | 72.95 | 73.32 | 3,836,857 | -1.60(-2.13%) |
Jan 28, 2021 | 74.34 | 76.22 | 73.75 | 74.92 | 2,738,341 | +1.44(+1.96%) |
Jan 27, 2021 | 74.05 | 74.73 | 72.38 | 73.48 | 5,233,210 | -2.19(-2.89%) |
Jan 26, 2021 | 76.67 | 76.73 | 75.46 | 75.67 | 2,176,304 | -0.55(-0.72%) |
Jan 25, 2021 | 76.92 | 77.16 | 75.33 | 76.21 | 2,313,271 | -1.16(-1.49%) |
Jan 22, 2021 | 77.19 | 77.86 | 76.04 | 77.37 | 2,632,110 | -0.49(-0.63%) |
Jan 21, 2021 | 78.10 | 78.43 | 77.38 | 77.86 | 1,944,505 | -0.12(-0.15%) |
Jan 20, 2021 | 77.25 | 78.28 | 76.90 | 77.98 | 2,573,024 | +0.89(+1.15%) |
Jan 19, 2021 | 78.54 | 78.90 | 77.08 | 77.09 | 3,224,152 | +0.63(+0.82%) |
Jan 15, 2021 | 77.59 | 77.59 | 75.57 | 76.46 | 3,167,601 | -0.55(-0.71%) |
Jan 14, 2021 | 76.58 | 77.53 | 76.34 | 77.01 | 2,038,070 | +0.65(+0.85%) |
Jan 13, 2021 | 77.78 | 78.02 | 76.17 | 76.36 | 2,369,005 | -1.23(-1.58%) |
Jan 12, 2021 | 76.34 | 77.88 | 76.25 | 77.59 | 2,863,894 | +1.25(+1.63%) |
Jan 11, 2021 | 74.65 | 76.80 | 74.39 | 76.34 | 1,893,573 | +0.74(+0.98%) |
Jan 08, 2021 | 76.30 | 76.39 | 74.48 | 75.60 | 2,334,278 | -0.23(-0.30%) |
Jan 07, 2021 | 76.41 | 76.85 | 75.21 | 75.83 | 2,635,880 | +0.04(+0.05%) |
Jan 06, 2021 | 74.16 | 76.80 | 74.11 | 75.80 | 4,102,710 | +2.47(+3.36%) |
Jan 05, 2021 | 72.24 | 73.69 | 72.07 | 73.33 | 2,908,603 | +1.25(+1.73%) |
Jan 04, 2021 | 74.46 | 74.81 | 71.85 | 72.08 | 2,410,856 | -2.18(-2.94%) |
Dec 31, 2020 | 74.26 | 74.26 | 74.26 | 1,266,144 | +0.51(+0.69%) | |
Dec 30, 2020 | 73.62 | 74.13 | 73.40 | 73.75 | 1,266,144 | +0.54(+0.73%) |
Dec 29, 2020 | 74.40 | 74.43 | 72.48 | 73.22 | 1,426,735 | -0.58(-0.79%) |
Dec 28, 2020 | 74.43 | 75.11 | 73.78 | 73.80 | 1,879,135 | -0.10(-0.14%) |
Dec 24, 2020 | 74.37 | 74.37 | 73.50 | 73.90 | 494,041 | -0.04(-0.05%) |
Dec 23, 2020 | 73.91 | 74.33 | 73.29 | 73.94 | 2,760,931 | +0.64(+0.87%) |
Dec 22, 2020 | 74.20 | 74.38 | 73.04 | 73.30 | 3,136,011 | -1.15(-1.54%) |
Dec 21, 2020 | 73.02 | 74.98 | 72.45 | 74.45 | 3,458,105 | -0.30(-0.41%) |
Dec 18, 2020 | 74.95 | 75.32 | 73.98 | 74.75 | 5,833,694 | -0.24(-0.32%) |
Dec 17, 2020 | 75.69 | 75.94 | 74.33 | 74.99 | 2,736,097 | -0.11(-0.15%) |
Dec 16, 2020 | 75.74 | 76.12 | 74.47 | 75.10 | 2,005,223 | -1.07(-1.41%) |
Dec 15, 2020 | 76.46 | 76.66 | 74.72 | 76.18 | 3,430,792 | +1.88(+2.52%) |
Dec 14, 2020 | 76.53 | 76.82 | 74.22 | 74.30 | 3,710,111 | -1.86(-2.44%) |
Dec 11, 2020 | 74.47 | 76.37 | 74.38 | 76.16 | 4,189,125 | +0.98(+1.30%) |
Dec 10, 2020 | 75.17 | 75.62 | 74.51 | 75.18 | 3,236,151 | -0.22(-0.29%) |
Dec 09, 2020 | 75.32 | 75.77 | 74.60 | 75.40 | 4,054,811 | +0.24(+0.32%) |
Dec 08, 2020 | 72.28 | 75.29 | 72.17 | 75.16 | 4,239,417 | +2.01(+2.74%) |
Dec 07, 2020 | 73.76 | 73.89 | 72.30 | 73.15 | 4,370,986 | -0.86(-1.16%) |
Dec 04, 2020 | 69.96 | 74.33 | 69.84 | 74.01 | 5,955,554 | +4.27(+6.12%) |
Dec 03, 2020 | 70.17 | 70.57 | 69.63 | 69.74 | 2,795,041 | -0.39(-0.55%) |
Dec 02, 2020 | 69.13 | 70.36 | 68.84 | 70.13 | 3,284,895 | +0.12(+0.17%) |
Dec 01, 2020 | 72.03 | 72.39 | 69.90 | 70.01 | 3,329,666 | -0.97(-1.37%) |
Nov 30, 2020 | 72.07 | 72.07 | 70.20 | 70.98 | 2,948,687 | -1.24(-1.71%) |
Nov 27, 2020 | 72.75 | 73.08 | 71.92 | 72.22 | 718,714 | -0.09(-0.13%) |
Nov 25, 2020 | 73.29 | 73.42 | 72.27 | 72.31 | 1,795,107 | -1.56(-2.11%) |
Nov 24, 2020 | 72.99 | 74.10 | 72.54 | 73.87 | 4,569,082 | +1.98(+2.75%) |
Nov 23, 2020 | 70.80 | 72.06 | 70.71 | 71.90 | 2,387,231 | +1.71(+2.44%) |
Nov 20, 2020 | 71.15 | 71.20 | 69.74 | 70.19 | 1,959,607 | -1.18(-1.66%) |
Nov 19, 2020 | 70.85 | 71.48 | 70.12 | 71.37 | 1,691,955 | +0.32(+0.46%) |
Nov 18, 2020 | 70.95 | 72.17 | 70.60 | 71.05 | 2,769,950 | +0.46(+0.65%) |
Nov 17, 2020 | 71.84 | 71.96 | 70.06 | 70.59 | 2,456,483 | -1.48(-2.05%) |
Nov 16, 2020 | 71.36 | 72.20 | 70.70 | 72.06 | 2,967,792 | +2.01(+2.88%) |
Nov 13, 2020 | 68.94 | 70.15 | 68.94 | 70.05 | 1,936,339 | +1.46(+2.13%) |
Nov 12, 2020 | 68.76 | 69.07 | 67.89 | 68.59 | 2,583,576 | -0.15(-0.22%) |
Nov 11, 2020 | 70.83 | 71.04 | 68.63 | 68.74 | 3,749,238 | -2.33(-3.28%) |
Nov 10, 2020 | 70.27 | 71.50 | 69.72 | 71.07 | 3,586,021 | +1.06(+1.51%) |
Nov 09, 2020 | 69.85 | 71.18 | 68.83 | 70.02 | 7,254,567 | +5.66(+8.80%) |
Nov 06, 2020 | 64.76 | 64.89 | 63.84 | 64.35 | 2,559,215 | -0.32(-0.50%) |
Nov 05, 2020 | 64.12 | 65.37 | 63.48 | 64.68 | 2,942,672 | +2.13(+3.40%) |
Nov 04, 2020 | 63.02 | 64.17 | 61.03 | 62.55 | 4,416,594 | -2.07(-3.20%) |
Nov 03, 2020 | 62.83 | 65.04 | 62.47 | 64.61 | 5,112,346 | +2.24(+3.59%) |
Nov 02, 2020 | 60.40 | 62.73 | 60.33 | 62.37 | 5,666,316 | +2.91(+4.89%) |
Oct 30, 2020 | 59.11 | 59.48 | 58.42 | 59.46 | 4,252,428 | +0.32(+0.54%) |
Oct 29, 2020 | 59.22 | 60.11 | 58.88 | 59.14 | 4,909,400 | -0.50(-0.85%) |
Oct 28, 2020 | 59.86 | 60.70 | 59.19 | 59.65 | 3,623,973 | -1.77(-2.88%) |
Oct 27, 2020 | 62.01 | 62.45 | 61.34 | 61.42 | 3,388,539 | -0.74(-1.20%) |
Oct 26, 2020 | 63.49 | 63.49 | 61.54 | 62.16 | 2,740,271 | -2.10(-3.27%) |
Oct 23, 2020 | 64.69 | 65.07 | 63.96 | 64.26 | 2,227,872 | +0.24(+0.37%) |
Oct 22, 2020 | 63.85 | 64.13 | 63.52 | 64.02 | 1,696,219 | +0.50(+0.79%) |
Oct 21, 2020 | 63.68 | 64.54 | 63.41 | 63.52 | 2,751,515 | -0.73(-1.13%) |
Oct 20, 2020 | 64.60 | 65.25 | 64.01 | 64.24 | 2,051,444 | +0.04(+0.06%) |
Oct 19, 2020 | 64.55 | 64.91 | 64.01 | 64.21 | 3,507,962 | -0.29(-0.46%) |
Oct 16, 2020 | 64.24 | 64.98 | 64.13 | 64.50 | 3,103,244 | +0.64(+1.01%) |
Oct 15, 2020 | 62.79 | 63.88 | 62.70 | 63.86 | 2,201,650 | +0.18(+0.29%) |
Oct 14, 2020 | 63.40 | 64.37 | 63.40 | 63.68 | 2,090,170 | +0.45(+0.71%) |
Oct 13, 2020 | 63.92 | 64.23 | 62.82 | 63.23 | 2,047,315 | -0.63(-0.99%) |
Oct 12, 2020 | 64.52 | 64.68 | 63.52 | 63.86 | 2,179,000 | -0.34(-0.53%) |
Oct 09, 2020 | 64.24 | 65.35 | 64.16 | 64.20 | 3,275,616 | +0.61(+0.97%) |
Oct 08, 2020 | 63.54 | 63.86 | 63.05 | 63.58 | 1,772,892 | +0.37(+0.58%) |
Oct 07, 2020 | 62.60 | 63.39 | 62.29 | 63.22 | 2,052,007 | +1.47(+2.38%) |
Oct 06, 2020 | 62.21 | 63.45 | 61.65 | 61.75 | 2,354,459 | -0.28(-0.46%) |
Oct 05, 2020 | 61.03 | 62.26 | 60.86 | 62.03 | 2,500,915 | +1.88(+3.13%) |
Oct 02, 2020 | 58.17 | 60.86 | 58.06 | 60.15 | 2,277,230 | +0.84(+1.41%) |
Oct 01, 2020 | 60.78 | 60.89 | 58.88 | 59.32 | 2,522,208 | -0.86(-1.43%) |
Sep 30, 2020 | 60.22 | 61.16 | 59.68 | 60.18 | 2,927,770 | +0.38(+0.63%) |
Sep 29, 2020 | 60.33 | 60.53 | 59.39 | 59.80 | 1,502,739 | -0.33(-0.55%) |
Sep 28, 2020 | 60.16 | 60.78 | 59.83 | 60.13 | 2,123,944 | +1.09(+1.85%) |
Sep 25, 2020 | 58.45 | 59.32 | 58.38 | 59.04 | 2,013,333 | -0.05(-0.09%) |
Sep 24, 2020 | 58.47 | 59.75 | 57.97 | 59.10 | 1,793,415 | +0.46(+0.78%) |
Sep 23, 2020 | 60.19 | 60.87 | 58.50 | 58.64 | 2,090,531 | -1.23(-2.05%) |
Sep 22, 2020 | 59.51 | 60.28 | 59.19 | 59.87 | 2,303,560 | +0.23(+0.38%) |
Sep 21, 2020 | 61.03 | 61.39 | 58.87 | 59.64 | 3,015,528 | -2.63(-4.23%) |
Sep 18, 2020 | 63.08 | 63.90 | 62.18 | 62.27 | 3,817,466 | -1.14(-1.79%) |
Sep 17, 2020 | 62.34 | 63.68 | 61.70 | 63.41 | 2,613,092 | +0.38(+0.60%) |
Sep 16, 2020 | 63.26 | 63.62 | 61.97 | 63.03 | 3,425,235 | +0.25(+0.39%) |
Sep 15, 2020 | 62.89 | 63.82 | 62.72 | 62.79 | 2,433,686 | +0.20(+0.32%) |
Sep 14, 2020 | 62.80 | 63.16 | 62.16 | 62.58 | 2,924,816 | +0.25(+0.40%) |
Sep 11, 2020 | 62.33 | 62.85 | 61.94 | 62.34 | 2,455,486 | +0.38(+0.61%) |
Sep 10, 2020 | 63.20 | 63.48 | 61.67 | 61.96 | 2,426,477 | -1.09(-1.73%) |
Sep 09, 2020 | 62.94 | 63.82 | 62.68 | 63.05 | 1,821,531 | +0.86(+1.39%) |
Sep 08, 2020 | 63.05 | 63.36 | 62.04 | 62.19 | 2,960,293 | -1.63(-2.56%) |
Sep 04, 2020 | 64.02 | 64.75 | 63.01 | 63.82 | 2,436,745 | +0.73(+1.16%) |
Sep 03, 2020 | 65.02 | 65.24 | 62.57 | 63.09 | 2,444,186 | -1.80(-2.77%) |
Sep 02, 2020 | 64.05 | 65.14 | 63.98 | 64.89 | 3,139,055 | +0.52(+0.81%) |
Sep 01, 2020 | 63.75 | 64.40 | 63.36 | 64.36 | 2,457,634 | +0.61(+0.95%) |
Aug 31, 2020 | 64.70 | 64.79 | 63.57 | 63.76 | 2,601,152 | -1.08(-1.67%) |
Aug 28, 2020 | 63.89 | 65.10 | 63.57 | 64.84 | 2,233,211 | +0.97(+1.52%) |
Aug 27, 2020 | 64.97 | 65.34 | 63.45 | 63.87 | 2,312,926 | -0.62(-0.97%) |
Aug 26, 2020 | 64.13 | 64.90 | 63.36 | 64.49 | 3,161,657 | +0.45(+0.70%) |
Aug 25, 2020 | 64.51 | 64.69 | 63.43 | 64.04 | 2,282,490 | +0.12(+0.19%) |
Aug 24, 2020 | 62.62 | 63.92 | 62.35 | 63.92 | 2,766,564 | +1.64(+2.64%) |
Aug 21, 2020 | 62.22 | 62.45 | 61.87 | 62.28 | 2,974,891 | +0.18(+0.30%) |
Aug 20, 2020 | 62.12 | 62.38 | 61.87 | 62.10 | 3,084,171 | -0.61(-0.97%) |
Aug 19, 2020 | 63.01 | 63.20 | 62.32 | 62.70 | 3,427,853 | -0.04(-0.06%) |
Aug 18, 2020 | 63.24 | 63.73 | 62.68 | 62.74 | 2,508,827 | -0.82(-1.29%) |
Aug 17, 2020 | 64.24 | 64.71 | 63.36 | 63.56 | 1,563,601 | -0.44(-0.69%) |
Aug 14, 2020 | 63.83 | 64.53 | 63.69 | 64.00 | 2,199,216 | -0.43(-0.67%) |
Aug 13, 2020 | 64.83 | 65.36 | 64.23 | 64.43 | 3,961,209 | -1.00(-1.53%) |
Aug 12, 2020 | 64.66 | 65.54 | 64.08 | 65.43 | 6,868,719 | +1.37(+2.13%) |
Aug 11, 2020 | 63.74 | 65.20 | 63.72 | 64.06 | 6,095,105 | +1.93(+3.11%) |
Aug 10, 2020 | 60.53 | 62.48 | 60.51 | 62.13 | 3,765,460 | +1.64(+2.71%) |
Aug 07, 2020 | 59.55 | 60.52 | 58.93 | 60.49 | 4,203,363 | +1.14(+1.92%) |
Aug 06, 2020 | 59.24 | 59.53 | 58.84 | 59.35 | 2,260,814 | +0.39(+0.66%) |
Aug 05, 2020 | 57.54 | 59.21 | 57.23 | 58.96 | 3,490,749 | +2.52(+4.46%) |
Aug 04, 2020 | 57.22 | 57.98 | 55.97 | 56.44 | 3,841,565 | -0.77(-1.34%) |
Aug 03, 2020 | 56.84 | 58.01 | 56.71 | 57.21 | 3,098,429 | +0.69(+1.23%) |
Jul 31, 2020 | 56.79 | 56.80 | 55.39 | 56.52 | 3,809,788 | -0.58(-1.02%) |
Jul 30, 2020 | 57.23 | 57.35 | 56.19 | 57.10 | 2,307,954 | -0.99(-1.71%) |
Jul 29, 2020 | 57.20 | 58.23 | 56.89 | 58.09 | 3,016,431 | +1.34(+2.36%) |
Jul 28, 2020 | 57.49 | 57.80 | 56.68 | 56.75 | 2,568,876 | -1.04(-1.80%) |
Jul 27, 2020 | 57.56 | 57.97 | 57.19 | 57.79 | 2,739,296 | +0.05(+0.08%) |
Jul 24, 2020 | 58.28 | 58.63 | 57.63 | 57.75 | 1,566,509 | -0.59(-1.02%) |
Jul 23, 2020 | 58.24 | 58.64 | 57.99 | 58.34 | 1,820,618 | +0.05(+0.08%) |
Jul 22, 2020 | 57.91 | 58.35 | 57.58 | 58.29 | 2,351,680 | +0.15(+0.27%) |
Jul 21, 2020 | 57.52 | 58.56 | 57.42 | 58.14 | 2,753,075 | +1.31(+2.31%) |
Jul 20, 2020 | 57.26 | 57.76 | 56.54 | 56.83 | 2,124,796 | -1.08(-1.86%) |
Jul 17, 2020 | 57.97 | 58.26 | 57.61 | 57.90 | 2,294,628 | +0.36(+0.62%) |
Jul 16, 2020 | 57.64 | 58.42 | 57.23 | 57.55 | 2,735,812 | -0.45(-0.77%) |
Jul 15, 2020 | 57.85 | 58.29 | 57.03 | 57.99 | 2,482,628 | +1.40(+2.48%) |
Jul 14, 2020 | 55.00 | 56.75 | 54.53 | 56.59 | 3,170,277 | +1.15(+2.07%) |
Jul 13, 2020 | 54.74 | 56.45 | 54.57 | 55.44 | 3,462,512 | +0.97(+1.77%) |
Jul 10, 2020 | 54.39 | 54.62 | 53.84 | 54.47 | 2,557,524 | +0.27(+0.50%) |
Jul 09, 2020 | 55.58 | 55.78 | 54.09 | 54.20 | 2,238,022 | -1.48(-2.65%) |
Jul 08, 2020 | 55.69 | 55.90 | 55.16 | 55.68 | 2,879,777 | +0.25(+0.44%) |
Jul 07, 2020 | 56.59 | 56.73 | 55.26 | 55.43 | 3,267,376 | -1.54(-2.70%) |
Jul 06, 2020 | 57.31 | 57.45 | 56.35 | 56.97 | 2,791,145 | +0.78(+1.39%) |
Jul 02, 2020 | 56.72 | 57.82 | 56.13 | 56.19 | 2,553,903 | +0.40(+0.72%) |
Jul 01, 2020 | 56.59 | 56.81 | 55.52 | 55.79 | 2,728,200 | -0.75(-1.32%) |
Jun 30, 2020 | 55.81 | 56.77 | 55.52 | 56.53 | 2,841,747 | +0.59(+1.06%) |
Jun 29, 2020 | 55.39 | 55.94 | 55.02 | 55.94 | 2,196,123 | +1.38(+2.52%) |
Jun 26, 2020 | 54.58 | 55.02 | 54.02 | 54.56 | 4,895,932 | -0.44(-0.80%) |
Jun 25, 2020 | 54.05 | 55.06 | 53.47 | 55.00 | 2,564,974 | +0.66(+1.21%) |
Jun 24, 2020 | 55.59 | 55.76 | 54.22 | 54.35 | 4,275,637 | -2.00(-3.54%) |
Jun 23, 2020 | 56.76 | 57.04 | 56.12 | 56.34 | 2,282,522 | +0.35(+0.62%) |
Jun 22, 2020 | 56.00 | 56.37 | 54.92 | 56.00 | 3,011,292 | -0.49(-0.87%) |
Jun 19, 2020 | 57.03 | 57.03 | 55.11 | 56.49 | 10,615,771 | +0.54(+0.96%) |
Jun 18, 2020 | 56.32 | 57.24 | 55.65 | 55.95 | 2,957,645 | -1.09(-1.92%) |
Jun 17, 2020 | 58.00 | 58.09 | 56.95 | 57.04 | 2,375,788 | -0.79(-1.37%) |
Jun 16, 2020 | 59.39 | 59.59 | 56.98 | 57.84 | 3,187,041 | +1.08(+1.91%) |
Jun 15, 2020 | 54.13 | 57.28 | 53.96 | 56.75 | 3,025,071 | +0.84(+1.50%) |
Jun 12, 2020 | 57.14 | 57.24 | 54.46 | 55.91 | 3,366,179 | +0.81(+1.47%) |
Jun 11, 2020 | 57.09 | 57.56 | 55.05 | 55.10 | 4,593,242 | -4.94(-8.23%) |
Jun 10, 2020 | 61.28 | 61.28 | 59.70 | 60.04 | 4,079,272 | -1.49(-2.41%) |
Jun 09, 2020 | 61.70 | 62.08 | 60.88 | 61.53 | 3,395,681 | -1.66(-2.63%) |
Jun 08, 2020 | 61.97 | 63.25 | 61.77 | 63.19 | 4,228,413 | +2.03(+3.32%) |
Jun 05, 2020 | 60.20 | 61.52 | 59.64 | 61.15 | 4,770,958 | +3.62(+6.29%) |
Jun 04, 2020 | 56.93 | 57.56 | 56.42 | 57.54 | 2,859,995 | +0.19(+0.33%) |
Jun 03, 2020 | 56.72 | 57.56 | 56.51 | 57.34 | 3,278,181 | +1.61(+2.89%) |
Jun 02, 2020 | 55.46 | 56.22 | 55.09 | 55.73 | 2,830,908 | +0.68(+1.24%) |
Jun 01, 2020 | 55.42 | 55.81 | 54.79 | 55.05 | 2,518,019 | -0.57(-1.02%) |
May 29, 2020 | 54.98 | 55.82 | 54.26 | 55.61 | 5,171,555 | -0.01(-0.02%) |
May 28, 2020 | 56.79 | 56.88 | 55.15 | 55.62 | 3,372,192 | -0.78(-1.39%) |
May 27, 2020 | 55.62 | 56.54 | 55.05 | 56.41 | 4,650,927 | +2.39(+4.42%) |
May 26, 2020 | 53.10 | 54.36 | 52.67 | 54.02 | 3,798,263 | +3.10(+6.09%) |
May 22, 2020 | 51.38 | 51.52 | 50.45 | 50.92 | 4,643,131 | -0.35(-0.68%) |
May 21, 2020 | 51.84 | 51.98 | 50.97 | 51.27 | 2,855,982 | -0.51(-0.99%) |
May 20, 2020 | 51.50 | 52.59 | 51.45 | 51.78 | 3,531,909 | +1.01(+1.99%) |
May 19, 2020 | 51.07 | 52.09 | 50.47 | 50.76 | 2,932,610 | -0.66(-1.28%) |
May 18, 2020 | 50.10 | 51.79 | 50.10 | 51.42 | 4,724,762 | +3.17(+6.57%) |
May 15, 2020 | 48.26 | 49.63 | 48.14 | 48.25 | 9,106,976 | -0.40(-0.82%) |
May 14, 2020 | 45.75 | 48.70 | 45.60 | 48.65 | 5,177,230 | +1.80(+3.85%) |
May 13, 2020 | 48.05 | 48.20 | 46.37 | 46.85 | 4,043,131 | -1.39(-2.88%) |
May 12, 2020 | 50.77 | 51.07 | 48.22 | 48.24 | 3,206,108 | -2.33(-4.61%) |
May 11, 2020 | 50.79 | 50.90 | 49.89 | 50.56 | 4,057,678 | -0.07(-0.14%) |
May 08, 2020 | 50.85 | 50.95 | 50.28 | 50.64 | 3,255,119 | +0.76(+1.52%) |
May 07, 2020 | 50.42 | 50.77 | 49.69 | 49.88 | 3,062,064 | +0.61(+1.25%) |
May 06, 2020 | 49.19 | 49.77 | 48.53 | 49.26 | 3,985,733 | -0.11(-0.22%) |
May 05, 2020 | 50.05 | 50.31 | 49.28 | 49.37 | 3,461,221 | +0.37(+0.76%) |
May 04, 2020 | 48.01 | 49.03 | 47.16 | 49.00 | 4,714,277 | +0.45(+0.93%) |
May 01, 2020 | 50.43 | 50.54 | 48.18 | 48.55 | 4,537,845 | -2.92(-5.68%) |
Apr 30, 2020 | 52.48 | 52.66 | 51.20 | 51.48 | 5,326,650 | -1.84(-3.45%) |
Apr 29, 2020 | 53.25 | 53.85 | 52.69 | 53.32 | 3,215,170 | +1.39(+2.68%) |
Apr 28, 2020 | 51.78 | 52.72 | 50.71 | 51.93 | 4,402,034 | +1.35(+2.68%) |
Apr 27, 2020 | 48.73 | 50.98 | 48.73 | 50.57 | 3,159,848 | +1.99(+4.11%) |
Apr 24, 2020 | 48.32 | 48.91 | 47.49 | 48.58 | 5,597,994 | +0.82(+1.72%) |
Apr 23, 2020 | 47.48 | 48.91 | 47.48 | 47.76 | 5,239,309 | +0.72(+1.54%) |
Apr 22, 2020 | 47.24 | 47.59 | 46.66 | 47.03 | 4,128,634 | +1.21(+2.64%) |
Apr 21, 2020 | 45.13 | 46.45 | 44.34 | 45.83 | 8,145,108 | -0.14(-0.29%) |
Apr 20, 2020 | 44.48 | 46.73 | 43.90 | 45.96 | 5,956,625 | +0.34(+0.75%) |
Apr 17, 2020 | 44.21 | 45.77 | 44.21 | 45.62 | 5,935,571 | +2.86(+6.69%) |
Apr 16, 2020 | 43.29 | 43.56 | 41.83 | 42.76 | 6,008,518 | -0.49(-1.13%) |
Apr 15, 2020 | 43.99 | 44.36 | 42.04 | 43.24 | 4,456,484 | -2.33(-5.11%) |
Apr 14, 2020 | 47.22 | 47.25 | 45.03 | 45.57 | 4,290,193 | -0.63(-1.37%) |
Apr 13, 2020 | 46.44 | 46.57 | 45.15 | 46.20 | 4,002,831 | -0.53(-1.14%) |
Apr 09, 2020 | 48.30 | 49.77 | 45.63 | 46.74 | 4,407,999 | -0.29(-0.61%) |
Apr 08, 2020 | 45.71 | 47.74 | 45.71 | 47.03 | 4,124,290 | +1.63(+3.60%) |
Apr 07, 2020 | 47.21 | 48.21 | 45.29 | 45.39 | 5,137,052 | +0.81(+1.82%) |
Apr 06, 2020 | 43.74 | 44.95 | 43.17 | 44.58 | 4,265,470 | +3.31(+8.03%) |
Apr 03, 2020 | 43.13 | 43.95 | 40.95 | 41.27 | 5,250,335 | -1.81(-4.21%) |
Apr 02, 2020 | 41.10 | 43.90 | 41.02 | 43.08 | 6,330,667 | +1.83(+4.44%) |
Apr 01, 2020 | 40.45 | 41.45 | 39.31 | 41.25 | 5,104,111 | -1.76(-4.09%) |
Mar 31, 2020 | 41.80 | 43.44 | 41.71 | 43.01 | 5,535,148 | +0.92(+2.19%) |
Mar 30, 2020 | 41.48 | 42.40 | 40.85 | 42.09 | 5,062,335 | +0.95(+2.30%) |
Mar 27, 2020 | 41.68 | 42.45 | 40.71 | 41.14 | 5,771,712 | -2.91(-6.60%) |
Mar 26, 2020 | 43.95 | 44.55 | 41.73 | 44.05 | 7,345,128 | +1.07(+2.50%) |
Mar 25, 2020 | 40.39 | 45.08 | 39.90 | 42.97 | 7,098,273 | +2.99(+7.47%) |
Mar 24, 2020 | 36.91 | 40.38 | 36.25 | 39.99 | 6,312,823 | +5.61(+16.33%) |
Mar 23, 2020 | 38.67 | 38.81 | 34.07 | 34.37 | 8,360,413 | -5.42(-13.63%) |
Mar 20, 2020 | 41.97 | 43.43 | 39.01 | 39.80 | 8,169,207 | -1.74(-4.19%) |
Mar 19, 2020 | 36.57 | 43.30 | 35.47 | 41.54 | 7,756,434 | +4.40(+11.86%) |
Mar 18, 2020 | 39.95 | 40.21 | 34.30 | 37.13 | 11,466,730 | -5.67(-13.24%) |
Mar 17, 2020 | 43.02 | 43.33 | 40.76 | 42.80 | 9,503,530 | +0.42(+0.98%) |
Mar 16, 2020 | 40.55 | 43.74 | 39.21 | 42.39 | 11,704,036 | -3.04(-6.70%) |
Mar 13, 2020 | 44.05 | 45.43 | 40.89 | 45.43 | 13,503,188 | +3.75(+8.99%) |
Mar 12, 2020 | 42.91 | 46.81 | 40.73 | 41.68 | 9,965,080 | -5.38(-11.43%) |
Mar 11, 2020 | 46.63 | 47.93 | 45.98 | 47.06 | 13,098,679 | -1.55(-3.19%) |
Mar 10, 2020 | 47.41 | 48.62 | 44.92 | 48.61 | 11,935,982 | +3.16(+6.95%) |
Mar 09, 2020 | 49.64 | 51.45 | 45.43 | 45.46 | 13,971,723 | -10.63(-18.96%) |
Mar 06, 2020 | 56.70 | 57.82 | 55.26 | 56.09 | 8,554,534 | -2.34(-4.00%) |
Mar 05, 2020 | 58.23 | 60.02 | 58.00 | 58.43 | 5,199,314 | -1.75(-2.91%) |
Mar 04, 2020 | 58.42 | 60.42 | 58.14 | 60.18 | 4,778,837 | +2.64(+4.60%) |
Mar 03, 2020 | 59.77 | 61.29 | 57.05 | 57.53 | 5,697,068 | -2.31(-3.86%) |