Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 79.14 | 79.83 | 78.84 | 78.88 | 3,324,595 | -0.85(-1.06%) |
Mar 30, 2021 | 79.05 | 80.16 | 78.82 | 79.72 | 2,105,566 | +1.25(+1.59%) |
Mar 29, 2021 | 78.47 | 79.52 | 78.01 | 78.48 | 2,258,835 | -1.16(-1.46%) |
Mar 26, 2021 | 79.66 | 79.89 | 78.46 | 79.64 | 2,260,528 | +0.91(+1.15%) |
Mar 25, 2021 | 76.78 | 78.99 | 76.05 | 78.73 | 2,283,588 | +1.84(+2.40%) |
Mar 24, 2021 | 77.45 | 78.75 | 76.83 | 76.88 | 2,610,435 | +0.32(+0.42%) |
Mar 23, 2021 | 78.18 | 78.56 | 76.22 | 76.56 | 3,034,657 | -2.10(-2.67%) |
Mar 22, 2021 | 78.88 | 79.41 | 78.20 | 78.67 | 2,760,506 | -0.97(-1.22%) |
Mar 19, 2021 | 79.66 | 80.69 | 78.56 | 79.64 | 10,566,228 | -0.98(-1.21%) |
Mar 18, 2021 | 81.46 | 82.68 | 80.43 | 80.62 | 3,452,104 | -0.06(-0.08%) |
Mar 17, 2021 | 80.01 | 80.87 | 79.51 | 80.68 | 2,391,346 | +1.55(+1.96%) |
Mar 16, 2021 | 80.18 | 80.55 | 78.62 | 79.13 | 2,952,796 | -2.09(-2.57%) |
Mar 15, 2021 | 81.40 | 81.78 | 79.61 | 81.21 | 2,420,332 | -0.06(-0.07%) |
Mar 12, 2021 | 81.01 | 82.12 | 80.62 | 81.27 | 2,917,251 | +1.26(+1.58%) |
Mar 11, 2021 | 79.95 | 81.38 | 79.41 | 80.01 | 2,942,299 | -0.34(-0.42%) |
Mar 10, 2021 | 79.07 | 80.81 | 78.92 | 80.35 | 2,473,334 | +1.22(+1.54%) |
Mar 09, 2021 | 79.34 | 80.84 | 78.16 | 79.13 | 3,208,347 | -1.15(-1.43%) |
Mar 08, 2021 | 79.30 | 81.85 | 79.14 | 80.28 | 3,564,008 | +1.78(+2.27%) |
Mar 05, 2021 | 77.92 | 78.82 | 75.60 | 78.49 | 2,563,480 | +1.81(+2.36%) |
Mar 04, 2021 | 77.36 | 77.78 | 74.82 | 76.69 | 3,120,926 | -0.69(-0.90%) |
Mar 03, 2021 | 76.52 | 78.77 | 76.52 | 77.38 | 3,718,816 | +0.30(+0.39%) |
Mar 02, 2021 | 77.11 | 77.70 | 76.92 | 77.07 | 2,313,439 | +0.35(+0.45%) |
Mar 01, 2021 | 76.64 | 77.53 | 76.26 | 76.73 | 3,249,842 | +1.64(+2.19%) |
Feb 26, 2021 | 75.70 | 76.42 | 74.00 | 75.08 | 3,175,389 | -1.03(-1.35%) |
Feb 25, 2021 | 78.20 | 79.32 | 75.95 | 76.11 | 3,698,754 | -1.73(-2.22%) |
Feb 24, 2021 | 74.56 | 78.43 | 74.30 | 77.85 | 5,614,441 | +3.93(+5.32%) |
Feb 23, 2021 | 75.34 | 75.50 | 73.70 | 73.91 | 2,686,741 | -0.64(-0.86%) |
Feb 22, 2021 | 72.49 | 75.33 | 72.49 | 74.56 | 3,430,035 | +1.74(+2.39%) |
Feb 19, 2021 | 71.53 | 73.05 | 71.50 | 72.81 | 3,327,731 | +1.90(+2.67%) |
Feb 18, 2021 | 71.68 | 72.29 | 70.23 | 70.92 | 2,524,214 | -1.31(-1.81%) |
Feb 17, 2021 | 71.38 | 72.96 | 71.27 | 72.23 | 2,369,869 | +0.57(+0.80%) |
Feb 16, 2021 | 70.81 | 72.45 | 70.40 | 71.65 | 3,425,405 | +1.65(+2.35%) |
Feb 12, 2021 | 69.27 | 71.14 | 69.27 | 70.01 | 2,910,667 | +0.59(+0.85%) |
Feb 11, 2021 | 70.21 | 70.58 | 68.93 | 69.42 | 2,759,263 | -0.67(-0.95%) |
Feb 10, 2021 | 69.66 | 70.42 | 69.26 | 70.09 | 3,376,323 | +0.58(+0.84%) |
Feb 09, 2021 | 68.95 | 69.99 | 68.66 | 69.51 | 3,221,250 | +0.44(+0.64%) |
Feb 08, 2021 | 68.63 | 69.09 | 67.71 | 69.06 | 3,171,163 | +0.64(+0.94%) |
Feb 05, 2021 | 71.54 | 71.54 | 67.90 | 68.42 | 4,882,186 | -2.24(-3.16%) |
Feb 04, 2021 | 69.35 | 70.99 | 69.09 | 70.66 | 2,826,723 | +1.55(+2.25%) |
Feb 03, 2021 | 68.29 | 69.27 | 68.14 | 69.11 | 1,844,227 | +0.68(+1.00%) |
Feb 02, 2021 | 68.29 | 69.32 | 67.77 | 68.42 | 2,208,408 | +1.07(+1.58%) |
Feb 01, 2021 | 67.31 | 67.52 | 65.96 | 67.36 | 1,874,209 | +0.54(+0.80%) |
Jan 29, 2021 | 68.53 | 69.07 | 66.34 | 66.82 | 4,260,095 | -2.48(-3.58%) |
Jan 28, 2021 | 68.37 | 70.19 | 68.22 | 69.30 | 2,527,234 | +1.66(+2.46%) |
Jan 27, 2021 | 68.29 | 68.47 | 67.40 | 67.64 | 3,709,093 | -1.69(-2.44%) |
Jan 26, 2021 | 70.31 | 70.49 | 69.22 | 69.33 | 1,924,048 | -0.63(-0.90%) |
Jan 25, 2021 | 69.50 | 70.18 | 68.79 | 69.96 | 2,324,007 | -0.56(-0.80%) |
Jan 22, 2021 | 69.99 | 70.74 | 69.52 | 70.52 | 1,611,228 | -0.20(-0.29%) |
Jan 21, 2021 | 71.55 | 72.01 | 70.69 | 70.73 | 1,553,720 | -0.98(-1.37%) |
Jan 20, 2021 | 72.36 | 72.43 | 71.37 | 71.71 | 1,748,590 | -0.73(-1.00%) |
Jan 19, 2021 | 71.84 | 73.10 | 71.39 | 72.43 | 2,225,281 | +1.07(+1.50%) |
Jan 15, 2021 | 71.33 | 71.73 | 70.14 | 71.37 | 2,626,607 | -0.26(-0.36%) |
Jan 14, 2021 | 70.55 | 72.18 | 70.27 | 71.62 | 2,017,280 | +1.43(+2.03%) |
Jan 13, 2021 | 69.87 | 70.39 | 69.31 | 70.20 | 1,590,071 | -0.04(-0.06%) |
Jan 12, 2021 | 69.46 | 70.67 | 69.18 | 70.24 | 1,813,259 | +1.29(+1.87%) |
Jan 11, 2021 | 68.01 | 69.29 | 67.62 | 68.95 | 1,408,541 | +0.07(+0.10%) |
Jan 08, 2021 | 69.53 | 69.65 | 67.71 | 68.88 | 1,879,043 | -0.55(-0.80%) |
Jan 07, 2021 | 70.52 | 70.80 | 69.34 | 69.44 | 2,769,606 | -0.31(-0.44%) |
Jan 06, 2021 | 67.52 | 70.71 | 67.38 | 69.75 | 3,849,811 | +3.90(+5.92%) |
Jan 05, 2021 | 65.11 | 66.54 | 64.91 | 65.84 | 1,848,626 | +0.63(+0.97%) |
Jan 04, 2021 | 66.92 | 66.92 | 64.62 | 65.21 | 3,070,479 | -1.43(-2.14%) |
Dec 31, 2020 | 66.64 | 66.64 | 66.64 | 1,621,031 | +0.53(+0.80%) | |
Dec 30, 2020 | 65.34 | 66.31 | 65.25 | 66.11 | 1,621,031 | +0.95(+1.45%) |
Dec 29, 2020 | 65.90 | 66.22 | 64.99 | 65.16 | 1,442,900 | -0.49(-0.74%) |
Dec 28, 2020 | 65.86 | 67.11 | 65.47 | 65.65 | 1,779,414 | +0.15(+0.22%) |
Dec 24, 2020 | 65.55 | 65.74 | 64.76 | 65.50 | 716,986 | -0.04(-0.06%) |
Dec 23, 2020 | 64.84 | 65.98 | 64.84 | 65.55 | 2,857,630 | +1.53(+2.39%) |
Dec 22, 2020 | 65.18 | 65.26 | 64.01 | 64.02 | 2,143,746 | -1.02(-1.57%) |
Dec 21, 2020 | 64.97 | 65.19 | 63.66 | 65.04 | 2,169,951 | -0.26(-0.41%) |
Dec 18, 2020 | 66.29 | 66.56 | 64.66 | 65.31 | 5,599,758 | -0.98(-1.48%) |
Dec 17, 2020 | 66.96 | 67.12 | 65.43 | 66.29 | 2,277,155 | -0.29(-0.44%) |
Dec 16, 2020 | 66.45 | 66.98 | 65.96 | 66.58 | 1,703,808 | +0.16(+0.24%) |
Dec 15, 2020 | 66.29 | 66.66 | 65.00 | 66.42 | 1,837,412 | +1.02(+1.57%) |
Dec 14, 2020 | 68.29 | 68.31 | 65.33 | 65.39 | 2,370,648 | -1.68(-2.51%) |
Dec 11, 2020 | 66.98 | 67.74 | 66.56 | 67.07 | 1,746,307 | -1.18(-1.73%) |
Dec 10, 2020 | 67.46 | 68.43 | 67.32 | 68.25 | 2,047,873 | -0.23(-0.34%) |
Dec 09, 2020 | 69.44 | 69.69 | 68.05 | 68.48 | 1,866,190 | -0.02(-0.02%) |
Dec 08, 2020 | 67.66 | 68.79 | 67.59 | 68.50 | 1,758,889 | +0.23(+0.34%) |
Dec 07, 2020 | 68.74 | 68.81 | 67.66 | 68.27 | 2,379,686 | -1.12(-1.61%) |
Dec 04, 2020 | 68.16 | 69.58 | 68.01 | 69.39 | 2,344,850 | +2.07(+3.07%) |
Dec 03, 2020 | 67.10 | 68.01 | 66.78 | 67.32 | 2,555,404 | +0.16(+0.24%) |
Dec 02, 2020 | 65.28 | 67.36 | 65.28 | 67.16 | 2,124,718 | +1.34(+2.04%) |
Dec 01, 2020 | 66.38 | 66.60 | 65.62 | 65.82 | 2,277,271 | +1.27(+1.97%) |
Nov 30, 2020 | 65.94 | 66.57 | 64.31 | 64.55 | 3,872,035 | -2.11(-3.16%) |
Nov 27, 2020 | 67.12 | 67.57 | 66.27 | 66.66 | 1,045,488 | -0.55(-0.81%) |
Nov 25, 2020 | 67.32 | 67.32 | 66.54 | 67.20 | 1,823,512 | -0.96(-1.40%) |
Nov 24, 2020 | 66.99 | 68.29 | 66.32 | 68.16 | 3,166,461 | +2.57(+3.92%) |
Nov 23, 2020 | 64.33 | 65.92 | 64.22 | 65.59 | 2,541,473 | +1.95(+3.07%) |
Nov 20, 2020 | 63.42 | 64.05 | 62.84 | 63.63 | 2,942,124 | -0.12(-0.18%) |
Nov 19, 2020 | 63.06 | 64.05 | 61.99 | 63.75 | 2,290,271 | +0.02(+0.03%) |
Nov 18, 2020 | 63.68 | 65.24 | 63.43 | 63.73 | 2,748,752 | +0.29(+0.46%) |
Nov 17, 2020 | 62.73 | 63.78 | 62.06 | 63.44 | 1,920,462 | -0.13(-0.21%) |
Nov 16, 2020 | 63.76 | 63.86 | 62.62 | 63.58 | 2,481,861 | +2.06(+3.35%) |
Nov 13, 2020 | 60.14 | 61.84 | 60.14 | 61.51 | 2,068,807 | +1.77(+2.97%) |
Nov 12, 2020 | 60.17 | 60.72 | 58.82 | 59.74 | 2,846,319 | -1.68(-2.74%) |
Nov 11, 2020 | 63.65 | 63.65 | 60.61 | 61.42 | 3,676,709 | -2.04(-3.22%) |
Nov 10, 2020 | 62.04 | 64.08 | 61.47 | 63.47 | 5,430,723 | +1.68(+2.72%) |
Nov 09, 2020 | 58.25 | 62.77 | 58.12 | 61.78 | 7,640,441 | +8.33(+15.58%) |
Nov 06, 2020 | 55.38 | 55.77 | 53.04 | 53.46 | 3,121,043 | -1.53(-2.78%) |
Nov 05, 2020 | 53.46 | 55.93 | 53.46 | 54.99 | 3,558,862 | +1.92(+3.61%) |
Nov 04, 2020 | 56.68 | 57.32 | 53.06 | 53.07 | 5,426,240 | -3.95(-6.92%) |
Nov 03, 2020 | 56.64 | 57.86 | 56.51 | 57.01 | 3,343,644 | +1.56(+2.81%) |
Nov 02, 2020 | 54.84 | 55.76 | 53.99 | 55.46 | 2,464,385 | +1.61(+2.98%) |
Oct 30, 2020 | 52.62 | 53.90 | 52.29 | 53.85 | 3,113,791 | +0.82(+1.55%) |
Oct 29, 2020 | 51.48 | 53.45 | 50.80 | 53.03 | 2,275,840 | +1.15(+2.22%) |
Oct 28, 2020 | 52.25 | 53.12 | 51.50 | 51.87 | 3,036,625 | -1.51(-2.82%) |
Oct 27, 2020 | 55.52 | 55.53 | 53.36 | 53.38 | 2,441,640 | -2.49(-4.46%) |
Oct 26, 2020 | 56.89 | 57.01 | 55.04 | 55.87 | 1,953,924 | -1.94(-3.36%) |
Oct 23, 2020 | 57.65 | 58.08 | 57.20 | 57.81 | 1,671,974 | +0.68(+1.19%) |
Oct 22, 2020 | 55.36 | 57.33 | 55.23 | 57.13 | 1,691,358 | +1.50(+2.69%) |
Oct 21, 2020 | 55.51 | 56.21 | 55.32 | 55.63 | 1,816,150 | -0.07(-0.12%) |
Oct 20, 2020 | 55.97 | 56.70 | 55.61 | 55.70 | 1,560,946 | +0.52(+0.95%) |
Oct 19, 2020 | 56.04 | 56.57 | 55.10 | 55.18 | 1,455,078 | -0.56(-1.01%) |
Oct 16, 2020 | 56.15 | 56.63 | 55.51 | 55.74 | 1,830,684 | -0.22(-0.39%) |
Oct 15, 2020 | 55.13 | 56.08 | 54.57 | 55.96 | 2,221,828 | +0.17(+0.30%) |
Oct 14, 2020 | 55.86 | 56.69 | 55.76 | 55.79 | 1,421,548 | -0.06(-0.11%) |
Oct 13, 2020 | 57.48 | 57.60 | 55.71 | 55.85 | 2,428,198 | -2.35(-4.03%) |
Oct 12, 2020 | 57.52 | 58.37 | 57.09 | 58.20 | 1,558,677 | +1.10(+1.93%) |
Oct 09, 2020 | 57.98 | 58.03 | 56.42 | 57.10 | 1,675,065 | -0.33(-0.57%) |
Oct 08, 2020 | 57.58 | 58.06 | 57.02 | 57.43 | 1,868,971 | +0.40(+0.71%) |
Oct 07, 2020 | 55.58 | 57.19 | 55.58 | 57.02 | 2,737,131 | +2.06(+3.75%) |
Oct 06, 2020 | 56.00 | 57.24 | 54.77 | 54.96 | 3,774,931 | -0.31(-0.56%) |
Oct 05, 2020 | 54.38 | 55.69 | 54.26 | 55.27 | 2,903,831 | +1.54(+2.86%) |
Oct 02, 2020 | 52.45 | 54.09 | 52.27 | 53.73 | 2,600,929 | +0.31(+0.58%) |
Oct 01, 2020 | 53.76 | 54.47 | 52.83 | 53.42 | 2,819,648 | -0.01(-0.02%) |
Sep 30, 2020 | 53.16 | 53.95 | 52.79 | 53.43 | 3,653,809 | +0.36(+0.68%) |
Sep 29, 2020 | 53.63 | 54.04 | 52.47 | 53.07 | 2,534,799 | -0.79(-1.47%) |
Sep 28, 2020 | 53.41 | 54.57 | 53.24 | 53.86 | 2,781,497 | +1.64(+3.14%) |
Sep 25, 2020 | 51.20 | 52.37 | 50.97 | 52.22 | 3,575,653 | +0.53(+1.03%) |
Sep 24, 2020 | 52.16 | 52.71 | 50.60 | 51.69 | 4,209,603 | -0.43(-0.82%) |
Sep 23, 2020 | 53.92 | 54.68 | 52.10 | 52.12 | 3,161,318 | -1.47(-2.75%) |
Sep 22, 2020 | 54.30 | 55.13 | 52.72 | 53.59 | 3,785,433 | -0.86(-1.58%) |
Sep 21, 2020 | 55.90 | 56.48 | 53.79 | 54.45 | 3,915,696 | -2.88(-5.02%) |
Sep 18, 2020 | 57.22 | 58.12 | 57.22 | 57.33 | 3,505,987 | -0.37(-0.64%) |
Sep 17, 2020 | 58.12 | 58.60 | 56.71 | 57.70 | 3,015,690 | -0.61(-1.05%) |
Sep 16, 2020 | 57.70 | 59.42 | 57.48 | 58.31 | 2,880,821 | +0.81(+1.40%) |
Sep 15, 2020 | 58.88 | 58.88 | 57.48 | 57.50 | 2,261,311 | -1.18(-2.01%) |
Sep 14, 2020 | 57.98 | 59.13 | 57.54 | 58.68 | 2,473,868 | +1.38(+2.41%) |
Sep 11, 2020 | 56.71 | 57.62 | 56.30 | 57.30 | 2,082,241 | +0.72(+1.28%) |
Sep 10, 2020 | 57.74 | 58.53 | 56.52 | 56.58 | 2,782,542 | -0.86(-1.49%) |
Sep 09, 2020 | 57.91 | 58.04 | 56.92 | 57.43 | 1,904,032 | +0.39(+0.68%) |
Sep 08, 2020 | 58.16 | 58.37 | 56.50 | 57.05 | 3,299,349 | -1.59(-2.71%) |
Sep 04, 2020 | 58.46 | 59.17 | 57.16 | 58.64 | 2,601,880 | +1.43(+2.50%) |
Sep 03, 2020 | 58.46 | 59.88 | 56.70 | 57.21 | 2,630,402 | -0.84(-1.45%) |
Sep 02, 2020 | 57.20 | 58.26 | 56.85 | 58.05 | 2,532,126 | +0.85(+1.49%) |
Sep 01, 2020 | 56.60 | 57.96 | 56.16 | 57.20 | 2,526,114 | +0.19(+0.34%) |
Aug 31, 2020 | 58.32 | 58.36 | 56.75 | 57.01 | 2,652,086 | -1.57(-2.69%) |
Aug 28, 2020 | 58.88 | 58.97 | 57.91 | 58.58 | 1,488,062 | +0.24(+0.40%) |
Aug 27, 2020 | 57.47 | 58.86 | 57.47 | 58.34 | 1,662,235 | +0.90(+1.57%) |
Aug 26, 2020 | 58.06 | 58.20 | 57.34 | 57.44 | 1,713,805 | -0.68(-1.17%) |
Aug 25, 2020 | 58.71 | 59.16 | 57.67 | 58.12 | 1,908,641 | +0.01(+0.01%) |
Aug 24, 2020 | 56.47 | 58.12 | 56.11 | 58.12 | 2,469,085 | +2.34(+4.19%) |
Aug 21, 2020 | 56.30 | 56.80 | 55.60 | 55.78 | 2,051,520 | -0.60(-1.06%) |
Aug 20, 2020 | 56.47 | 56.87 | 56.08 | 56.37 | 1,622,452 | -0.78(-1.36%) |
Aug 19, 2020 | 56.62 | 57.78 | 56.52 | 57.15 | 2,261,550 | +0.41(+0.73%) |
Aug 18, 2020 | 57.62 | 58.05 | 56.68 | 56.74 | 2,030,726 | -0.73(-1.27%) |
Aug 17, 2020 | 58.19 | 58.49 | 57.21 | 57.47 | 2,347,826 | -0.94(-1.61%) |
Aug 14, 2020 | 57.09 | 58.77 | 57.00 | 58.41 | 1,932,115 | +0.87(+1.51%) |
Aug 13, 2020 | 57.09 | 58.08 | 56.69 | 57.54 | 2,380,866 | -0.31(-0.53%) |
Aug 12, 2020 | 59.99 | 60.11 | 56.85 | 57.85 | 3,070,518 | -0.69(-1.17%) |
Aug 11, 2020 | 59.01 | 60.06 | 58.38 | 58.53 | 3,971,239 | +0.99(+1.73%) |
Aug 10, 2020 | 56.39 | 57.70 | 56.31 | 57.54 | 2,913,945 | +1.31(+2.32%) |
Aug 07, 2020 | 53.16 | 56.26 | 53.07 | 56.23 | 2,742,934 | +2.74(+5.12%) |
Aug 06, 2020 | 54.90 | 55.50 | 53.25 | 53.49 | 3,602,700 | -2.11(-3.79%) |
Aug 05, 2020 | 53.78 | 55.70 | 53.63 | 55.60 | 4,320,728 | +3.24(+6.19%) |
Aug 04, 2020 | 52.91 | 53.41 | 52.26 | 52.36 | 3,513,232 | -0.95(-1.78%) |
Aug 03, 2020 | 52.70 | 53.75 | 52.36 | 53.31 | 2,744,678 | +0.88(+1.67%) |
Jul 31, 2020 | 52.62 | 52.72 | 51.55 | 52.43 | 5,343,018 | -0.24(-0.46%) |
Jul 30, 2020 | 52.64 | 52.88 | 51.09 | 52.67 | 3,307,085 | -1.51(-2.78%) |
Jul 29, 2020 | 53.01 | 54.42 | 52.76 | 54.18 | 3,408,485 | +1.16(+2.18%) |
Jul 28, 2020 | 52.97 | 53.68 | 52.67 | 53.02 | 2,366,836 | -0.12(-0.22%) |
Jul 27, 2020 | 53.36 | 53.36 | 52.17 | 53.14 | 2,483,730 | -0.57(-1.06%) |
Jul 24, 2020 | 54.62 | 54.82 | 53.57 | 53.71 | 2,022,152 | -0.60(-1.10%) |
Jul 23, 2020 | 54.01 | 54.71 | 53.87 | 54.30 | 2,335,291 | +0.13(+0.24%) |
Jul 22, 2020 | 53.16 | 54.27 | 53.09 | 54.17 | 2,538,668 | +0.40(+0.74%) |
Jul 21, 2020 | 52.66 | 54.59 | 52.59 | 53.77 | 2,987,134 | +1.63(+3.13%) |
Jul 20, 2020 | 52.73 | 52.84 | 51.86 | 52.15 | 2,121,693 | -0.93(-1.75%) |
Jul 17, 2020 | 53.15 | 53.31 | 52.44 | 53.07 | 2,683,836 | -0.09(-0.17%) |
Jul 16, 2020 | 52.32 | 54.16 | 51.86 | 53.16 | 2,374,706 | +0.26(+0.50%) |
Jul 15, 2020 | 52.46 | 53.15 | 51.70 | 52.90 | 3,498,283 | +1.67(+3.26%) |
Jul 14, 2020 | 50.37 | 51.28 | 49.78 | 51.23 | 3,301,019 | +0.78(+1.54%) |
Jul 13, 2020 | 50.91 | 51.41 | 49.91 | 50.45 | 2,911,812 | +0.36(+0.71%) |
Jul 10, 2020 | 48.12 | 50.24 | 47.99 | 50.09 | 2,992,259 | +2.08(+4.33%) |
Jul 09, 2020 | 50.11 | 50.13 | 47.85 | 48.02 | 3,579,952 | -2.27(-4.51%) |
Jul 08, 2020 | 49.34 | 50.43 | 49.27 | 50.28 | 2,301,744 | +1.14(+2.32%) |
Jul 07, 2020 | 49.86 | 50.32 | 49.02 | 49.14 | 2,945,598 | -1.59(-3.13%) |
Jul 06, 2020 | 50.75 | 51.40 | 49.87 | 50.73 | 2,928,250 | +1.66(+3.39%) |
Jul 02, 2020 | 50.23 | 51.12 | 48.94 | 49.07 | 2,981,986 | +0.31(+0.63%) |
Jul 01, 2020 | 50.49 | 50.75 | 48.69 | 48.76 | 2,607,954 | -1.63(-3.23%) |
Jun 30, 2020 | 48.60 | 50.67 | 48.54 | 50.39 | 3,371,856 | +1.41(+2.87%) |
Jun 29, 2020 | 48.68 | 49.17 | 47.79 | 48.98 | 3,168,528 | +0.91(+1.89%) |
Jun 26, 2020 | 49.10 | 49.36 | 47.25 | 48.07 | 10,853,421 | -1.94(-3.89%) |
Jun 25, 2020 | 48.82 | 50.32 | 48.57 | 50.02 | 4,946,557 | +0.62(+1.26%) |
Jun 24, 2020 | 51.31 | 51.47 | 49.01 | 49.40 | 4,637,927 | -2.88(-5.51%) |
Jun 23, 2020 | 52.70 | 53.37 | 52.04 | 52.28 | 3,415,927 | +0.53(+1.02%) |
Jun 22, 2020 | 51.71 | 52.15 | 50.97 | 51.75 | 3,177,401 | -0.46(-0.87%) |
Jun 19, 2020 | 54.45 | 54.45 | 51.71 | 52.20 | 10,172,884 | -0.79(-1.48%) |
Jun 18, 2020 | 52.21 | 53.97 | 51.81 | 52.99 | 2,989,852 | +0.18(+0.34%) |
Jun 17, 2020 | 54.80 | 54.96 | 52.76 | 52.81 | 2,981,009 | -1.64(-3.01%) |
Jun 16, 2020 | 56.20 | 56.67 | 53.01 | 54.45 | 4,344,612 | +1.04(+1.95%) |
Jun 15, 2020 | 49.78 | 53.97 | 49.58 | 53.40 | 4,172,483 | +1.14(+2.19%) |
Jun 12, 2020 | 52.77 | 52.82 | 50.61 | 52.26 | 3,298,748 | +2.33(+4.66%) |
Jun 11, 2020 | 52.21 | 53.14 | 49.70 | 49.94 | 5,939,958 | -6.23(-11.09%) |
Jun 10, 2020 | 58.75 | 58.81 | 56.17 | 56.17 | 4,273,358 | -3.21(-5.41%) |
Jun 09, 2020 | 59.58 | 60.13 | 58.54 | 59.38 | 4,140,502 | -2.46(-3.97%) |
Jun 08, 2020 | 59.05 | 61.86 | 58.16 | 61.83 | 6,705,803 | +4.55(+7.94%) |
Jun 05, 2020 | 58.73 | 59.12 | 56.49 | 57.28 | 6,738,777 | +3.12(+5.76%) |
Jun 04, 2020 | 52.40 | 54.22 | 51.83 | 54.16 | 6,787,954 | +1.45(+2.75%) |
Jun 03, 2020 | 52.10 | 53.05 | 51.90 | 52.72 | 6,631,763 | +2.28(+4.51%) |
Jun 02, 2020 | 49.45 | 50.96 | 49.45 | 50.44 | 7,531,792 | +0.07(+0.13%) |
Jun 01, 2020 | 50.29 | 50.80 | 49.36 | 50.37 | 4,591,088 | -0.07(-0.13%) |
May 29, 2020 | 50.21 | 51.28 | 49.74 | 50.44 | 5,558,624 | -0.74(-1.44%) |
May 28, 2020 | 53.18 | 53.23 | 50.99 | 51.18 | 3,018,317 | -1.12(-2.14%) |
May 27, 2020 | 52.96 | 53.75 | 51.32 | 52.29 | 4,229,515 | +2.27(+4.53%) |
May 26, 2020 | 49.22 | 50.95 | 48.76 | 50.03 | 5,512,893 | +3.46(+7.43%) |
May 22, 2020 | 46.83 | 47.11 | 45.40 | 46.57 | 3,997,776 | -0.24(-0.51%) |
May 21, 2020 | 45.48 | 47.05 | 45.48 | 46.81 | 3,468,752 | +0.90(+1.96%) |
May 20, 2020 | 45.54 | 46.39 | 45.45 | 45.91 | 2,793,186 | +1.28(+2.87%) |
May 19, 2020 | 46.09 | 46.23 | 44.60 | 44.62 | 2,893,237 | -1.74(-3.75%) |
May 18, 2020 | 45.33 | 46.77 | 45.05 | 46.36 | 3,256,634 | +3.40(+7.92%) |
May 15, 2020 | 42.73 | 43.63 | 42.07 | 42.96 | 3,138,905 | -0.37(-0.84%) |
May 14, 2020 | 40.68 | 43.41 | 39.38 | 43.33 | 3,948,031 | +1.65(+3.95%) |
May 13, 2020 | 43.59 | 43.78 | 41.37 | 41.68 | 4,738,353 | -2.36(-5.36%) |
May 12, 2020 | 46.68 | 46.99 | 44.03 | 44.04 | 3,149,646 | -2.26(-4.89%) |
May 11, 2020 | 47.04 | 47.12 | 45.78 | 46.30 | 2,690,328 | -1.57(-3.27%) |
May 08, 2020 | 47.17 | 47.92 | 46.45 | 47.87 | 2,459,550 | +1.83(+3.98%) |
May 07, 2020 | 44.71 | 47.76 | 44.67 | 46.04 | 4,330,437 | +2.11(+4.80%) |
May 06, 2020 | 46.71 | 47.75 | 43.85 | 43.93 | 5,494,450 | -3.76(-7.88%) |
May 05, 2020 | 48.57 | 49.23 | 47.46 | 47.68 | 2,779,955 | -0.11(-0.22%) |
May 04, 2020 | 47.23 | 47.88 | 46.27 | 47.79 | 2,764,817 | -0.54(-1.11%) |
May 01, 2020 | 49.01 | 49.10 | 47.66 | 48.33 | 3,165,518 | -2.30(-4.54%) |
Apr 30, 2020 | 50.58 | 52.18 | 50.18 | 50.62 | 3,461,032 | -1.72(-3.29%) |
Apr 29, 2020 | 51.54 | 52.70 | 51.05 | 52.34 | 4,193,386 | +3.12(+6.33%) |
Apr 28, 2020 | 50.32 | 51.33 | 48.54 | 49.23 | 3,917,471 | +1.13(+2.35%) |
Apr 27, 2020 | 45.83 | 48.49 | 45.70 | 48.10 | 3,638,614 | +2.82(+6.24%) |
Apr 24, 2020 | 43.78 | 45.61 | 43.34 | 45.27 | 3,431,888 | +2.06(+4.77%) |
Apr 23, 2020 | 44.04 | 44.63 | 43.00 | 43.21 | 2,970,969 | -0.30(-0.69%) |
Apr 22, 2020 | 43.45 | 43.88 | 42.78 | 43.51 | 4,508,581 | +1.48(+3.51%) |
Apr 21, 2020 | 42.22 | 43.07 | 41.57 | 42.04 | 4,005,556 | -2.00(-4.53%) |
Apr 20, 2020 | 44.41 | 45.34 | 43.40 | 44.03 | 3,604,109 | -1.91(-4.15%) |
Apr 17, 2020 | 44.94 | 46.24 | 44.36 | 45.94 | 5,654,268 | +3.42(+8.04%) |
Apr 16, 2020 | 43.77 | 44.15 | 42.06 | 42.52 | 3,805,956 | -1.73(-3.91%) |
Apr 15, 2020 | 45.00 | 45.44 | 43.77 | 44.25 | 4,730,774 | -3.32(-6.98%) |
Apr 14, 2020 | 47.95 | 48.63 | 46.26 | 47.57 | 4,618,751 | +0.50(+1.05%) |
Apr 13, 2020 | 47.59 | 48.19 | 44.81 | 47.08 | 3,809,842 | -0.57(-1.19%) |
Apr 09, 2020 | 46.22 | 49.21 | 46.02 | 47.64 | 4,605,543 | +2.99(+6.69%) |
Apr 08, 2020 | 43.03 | 44.99 | 42.68 | 44.66 | 4,868,401 | +2.40(+5.69%) |
Apr 07, 2020 | 43.80 | 43.87 | 41.14 | 42.25 | 6,715,399 | +2.37(+5.94%) |
Apr 06, 2020 | 40.50 | 40.76 | 38.72 | 39.88 | 5,760,930 | +2.48(+6.62%) |
Apr 03, 2020 | 37.57 | 38.44 | 36.56 | 37.41 | 5,581,700 | -0.44(-1.16%) |
Apr 02, 2020 | 37.63 | 39.70 | 36.99 | 37.85 | 4,927,541 | -0.30(-0.79%) |