Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.26 | 54.28 | 53.73 | 54.18 | 1,982,733 | +0.11(+0.21%) |
May 27, 2021 | 54.26 | 54.42 | 53.71 | 54.06 | 2,962,489 | +0.34(+0.64%) |
May 26, 2021 | 53.57 | 53.79 | 53.33 | 53.72 | 1,963,527 | +0.14(+0.27%) |
May 25, 2021 | 54.35 | 54.72 | 53.48 | 53.58 | 1,375,563 | -0.76(-1.40%) |
May 24, 2021 | 54.87 | 54.87 | 54.31 | 54.34 | 1,521,962 | -0.11(-0.21%) |
May 21, 2021 | 54.05 | 54.61 | 53.88 | 54.45 | 4,108,343 | +0.72(+1.34%) |
May 20, 2021 | 54.00 | 54.05 | 53.55 | 53.73 | 2,185,713 | -0.27(-0.50%) |
May 19, 2021 | 53.17 | 54.03 | 52.47 | 54.00 | 3,327,647 | +0.14(+0.25%) |
May 18, 2021 | 55.61 | 55.61 | 53.81 | 53.87 | 2,667,220 | -1.63(-2.94%) |
May 17, 2021 | 56.00 | 56.21 | 55.30 | 55.50 | 1,726,198 | -0.51(-0.91%) |
May 14, 2021 | 56.12 | 56.13 | 55.42 | 56.01 | 1,958,857 | +0.25(+0.46%) |
May 13, 2021 | 54.14 | 56.26 | 53.93 | 55.76 | 4,135,475 | +1.41(+2.59%) |
May 12, 2021 | 55.70 | 56.14 | 54.25 | 54.35 | 2,461,856 | -1.72(-3.07%) |
May 11, 2021 | 56.25 | 56.62 | 55.73 | 56.07 | 3,415,131 | -0.37(-0.66%) |
May 10, 2021 | 56.01 | 57.02 | 55.76 | 56.44 | 3,995,897 | +0.73(+1.30%) |
May 07, 2021 | 55.10 | 55.81 | 54.60 | 55.72 | 3,366,820 | +0.45(+0.82%) |
May 06, 2021 | 54.11 | 55.31 | 53.98 | 55.26 | 3,307,325 | +1.47(+2.74%) |
May 05, 2021 | 53.12 | 54.00 | 52.56 | 53.79 | 5,483,323 | +0.69(+1.30%) |
May 04, 2021 | 53.41 | 53.61 | 52.51 | 53.10 | 4,101,203 | -0.43(-0.80%) |
May 03, 2021 | 53.54 | 53.74 | 53.32 | 53.53 | 2,268,742 | +0.54(+1.01%) |
Apr 30, 2021 | 53.69 | 53.93 | 52.90 | 52.99 | 4,639,450 | -1.19(-2.20%) |
Apr 29, 2021 | 53.74 | 54.21 | 53.32 | 54.18 | 4,266,080 | +0.72(+1.35%) |
Apr 28, 2021 | 54.57 | 54.67 | 53.09 | 53.46 | 5,532,428 | -0.35(-0.66%) |
Apr 27, 2021 | 54.64 | 55.07 | 53.24 | 53.82 | 5,188,105 | -1.21(-2.21%) |
Apr 26, 2021 | 55.10 | 55.32 | 54.73 | 55.03 | 2,974,205 | -0.01(-0.01%) |
Apr 23, 2021 | 55.33 | 55.33 | 54.46 | 55.04 | 2,922,171 | +0.68(+1.24%) |
Apr 22, 2021 | 55.14 | 55.26 | 54.14 | 54.36 | 3,079,471 | -0.84(-1.52%) |
Apr 21, 2021 | 54.41 | 55.24 | 53.66 | 55.20 | 3,690,170 | +0.90(+1.66%) |
Apr 20, 2021 | 54.93 | 55.26 | 54.07 | 54.30 | 3,858,883 | -0.74(-1.34%) |
Apr 19, 2021 | 55.76 | 55.86 | 54.68 | 55.04 | 2,647,819 | -0.93(-1.65%) |
Apr 16, 2021 | 56.04 | 56.50 | 55.40 | 55.96 | 2,119,418 | -0.06(-0.12%) |
Apr 15, 2021 | 55.58 | 56.06 | 55.14 | 56.03 | 2,493,988 | +0.83(+1.51%) |
Apr 14, 2021 | 56.27 | 56.41 | 55.10 | 55.20 | 2,346,490 | -0.65(-1.16%) |
Apr 13, 2021 | 56.03 | 56.19 | 55.35 | 55.85 | 3,694,173 | -0.34(-0.60%) |
Apr 12, 2021 | 54.88 | 56.22 | 54.88 | 56.18 | 2,211,642 | +1.14(+2.07%) |
Apr 09, 2021 | 54.75 | 55.17 | 54.51 | 55.04 | 2,072,267 | +0.31(+0.56%) |
Apr 08, 2021 | 54.59 | 54.80 | 54.03 | 54.74 | 1,716,455 | +0.22(+0.40%) |
Apr 07, 2021 | 54.62 | 54.96 | 54.46 | 54.52 | 1,821,719 | -0.22(-0.41%) |
Apr 06, 2021 | 54.44 | 55.39 | 54.27 | 54.74 | 2,960,164 | -0.65(-1.18%) |
Apr 05, 2021 | 54.80 | 55.55 | 54.61 | 55.40 | 2,899,839 | +1.14(+2.10%) |
Apr 01, 2021 | 54.73 | 55.19 | 53.86 | 54.26 | 2,751,207 | -0.52(-0.96%) |
Mar 31, 2021 | 55.45 | 55.63 | 54.53 | 54.79 | 4,037,364 | -0.24(-0.43%) |
Mar 30, 2021 | 54.74 | 55.23 | 54.58 | 55.02 | 2,053,344 | +0.08(+0.14%) |
Mar 29, 2021 | 55.25 | 55.62 | 54.42 | 54.94 | 2,829,735 | -0.29(-0.52%) |
Mar 26, 2021 | 54.39 | 55.29 | 54.23 | 55.23 | 2,602,291 | +0.83(+1.53%) |
Mar 25, 2021 | 53.66 | 54.69 | 52.83 | 54.40 | 3,600,326 | +0.93(+1.74%) |
Mar 24, 2021 | 53.71 | 54.51 | 53.45 | 53.47 | 2,435,090 | -0.28(-0.53%) |
Mar 23, 2021 | 54.24 | 54.90 | 53.52 | 53.75 | 3,030,171 | -1.42(-2.58%) |
Mar 22, 2021 | 55.74 | 56.44 | 55.09 | 55.17 | 2,749,672 | -0.87(-1.56%) |
Mar 19, 2021 | 56.32 | 56.55 | 55.21 | 56.05 | 5,324,156 | -0.04(-0.06%) |
Mar 18, 2021 | 56.36 | 57.33 | 55.88 | 56.08 | 3,167,139 | -0.62(-1.09%) |
Mar 17, 2021 | 56.19 | 57.08 | 55.85 | 56.70 | 1,959,317 | +0.28(+0.50%) |
Mar 16, 2021 | 58.37 | 58.61 | 56.26 | 56.42 | 2,163,343 | -2.21(-3.77%) |
Mar 15, 2021 | 57.14 | 58.65 | 57.01 | 58.63 | 2,558,135 | +1.47(+2.57%) |
Mar 12, 2021 | 57.60 | 57.66 | 56.65 | 57.16 | 2,533,939 | -0.47(-0.82%) |
Mar 11, 2021 | 57.34 | 57.93 | 56.91 | 57.63 | 2,744,980 | +0.68(+1.20%) |
Mar 10, 2021 | 56.59 | 57.55 | 56.49 | 56.95 | 3,011,487 | +0.80(+1.43%) |
Mar 09, 2021 | 55.70 | 57.16 | 55.30 | 56.15 | 4,951,028 | +1.06(+1.92%) |
Mar 08, 2021 | 54.98 | 55.90 | 54.48 | 55.09 | 2,978,388 | -0.42(-0.75%) |
Mar 05, 2021 | 55.04 | 55.63 | 53.15 | 55.51 | 3,353,653 | +1.03(+1.89%) |
Mar 04, 2021 | 55.95 | 56.63 | 53.88 | 54.48 | 3,817,824 | -1.67(-2.98%) |
Mar 03, 2021 | 55.22 | 56.88 | 55.01 | 56.15 | 3,413,393 | +0.62(+1.13%) |
Mar 02, 2021 | 55.46 | 55.83 | 54.73 | 55.53 | 3,471,826 | +0.27(+0.49%) |
Mar 01, 2021 | 54.15 | 55.89 | 53.98 | 55.26 | 3,438,915 | +1.61(+3.00%) |
Feb 26, 2021 | 54.56 | 54.95 | 53.56 | 53.65 | 4,594,673 | -1.02(-1.87%) |
Feb 25, 2021 | 55.48 | 55.89 | 54.33 | 54.67 | 2,285,656 | -0.92(-1.65%) |
Feb 24, 2021 | 54.00 | 55.66 | 53.98 | 55.59 | 3,398,813 | +0.56(+1.02%) |
Feb 23, 2021 | 55.73 | 55.74 | 53.86 | 55.03 | 3,749,333 | -0.80(-1.43%) |
Feb 22, 2021 | 55.98 | 56.35 | 55.24 | 55.82 | 2,596,433 | -0.30(-0.54%) |
Feb 19, 2021 | 56.00 | 56.72 | 55.73 | 56.12 | 2,525,798 | +0.20(+0.36%) |
Feb 18, 2021 | 56.22 | 56.35 | 55.08 | 55.92 | 2,337,103 | -0.70(-1.24%) |
Feb 17, 2021 | 56.61 | 56.98 | 55.73 | 56.63 | 2,208,258 | -0.64(-1.12%) |
Feb 16, 2021 | 58.30 | 58.30 | 56.75 | 57.27 | 2,661,876 | -0.51(-0.89%) |
Feb 12, 2021 | 58.05 | 58.41 | 56.90 | 57.78 | 2,208,801 | -0.35(-0.61%) |
Feb 11, 2021 | 58.95 | 59.10 | 56.94 | 58.13 | 2,160,926 | -0.59(-1.00%) |
Feb 10, 2021 | 59.14 | 59.78 | 58.15 | 58.72 | 2,576,872 | +0.11(+0.19%) |
Feb 09, 2021 | 57.26 | 58.78 | 56.62 | 58.61 | 4,238,702 | +1.56(+2.73%) |
Feb 08, 2021 | 57.42 | 57.42 | 56.50 | 57.06 | 2,050,272 | +0.30(+0.53%) |
Feb 05, 2021 | 57.35 | 57.81 | 56.50 | 56.75 | 2,942,605 | -0.31(-0.54%) |
Feb 04, 2021 | 57.08 | 57.58 | 56.30 | 57.06 | 3,995,031 | +0.84(+1.49%) |
Feb 03, 2021 | 54.59 | 56.48 | 54.20 | 56.22 | 5,545,045 | +2.22(+4.11%) |
Feb 02, 2021 | 54.21 | 54.25 | 52.92 | 54.00 | 3,476,231 | +0.42(+0.78%) |
Feb 01, 2021 | 53.95 | 54.17 | 53.21 | 53.58 | 3,135,331 | -0.02(-0.04%) |
Jan 29, 2021 | 54.55 | 55.08 | 52.71 | 53.60 | 5,216,607 | -1.37(-2.49%) |
Jan 28, 2021 | 57.26 | 58.12 | 54.93 | 54.97 | 4,368,330 | -1.67(-2.96%) |
Jan 27, 2021 | 56.94 | 57.90 | 55.87 | 56.65 | 5,424,198 | -0.83(-1.44%) |
Jan 26, 2021 | 56.34 | 57.68 | 55.29 | 57.48 | 5,278,177 | -0.07(-0.12%) |
Jan 25, 2021 | 59.35 | 59.82 | 57.39 | 57.55 | 5,237,969 | -0.54(-0.93%) |
Jan 22, 2021 | 57.62 | 59.20 | 57.19 | 58.09 | 5,878,575 | +0.06(+0.11%) |
Jan 21, 2021 | 54.60 | 60.64 | 53.99 | 58.02 | 13,764,260 | +5.49(+10.46%) |
Jan 20, 2021 | 54.00 | 54.62 | 52.41 | 52.53 | 4,495,136 | +0.11(+0.20%) |
Jan 19, 2021 | 51.81 | 52.64 | 51.71 | 52.42 | 2,199,911 | +0.62(+1.19%) |
Jan 15, 2021 | 52.14 | 52.14 | 50.76 | 51.81 | 2,053,459 | -0.65(-1.23%) |
Jan 14, 2021 | 52.30 | 52.82 | 52.15 | 52.45 | 1,562,409 | +0.18(+0.35%) |
Jan 13, 2021 | 52.73 | 52.83 | 51.79 | 52.27 | 1,969,851 | -0.30(-0.57%) |
Jan 12, 2021 | 51.98 | 52.69 | 51.52 | 52.57 | 1,640,400 | +0.73(+1.41%) |
Jan 11, 2021 | 51.43 | 51.87 | 51.16 | 51.84 | 1,421,304 | +0.25(+0.48%) |
Jan 08, 2021 | 52.11 | 52.27 | 50.89 | 51.59 | 2,156,753 | -0.35(-0.68%) |
Jan 07, 2021 | 51.59 | 52.79 | 51.54 | 51.95 | 2,924,542 | -0.24(-0.46%) |
Jan 06, 2021 | 50.37 | 52.85 | 50.17 | 52.19 | 3,463,465 | +1.97(+3.93%) |
Jan 05, 2021 | 49.78 | 50.35 | 49.50 | 50.21 | 1,959,565 | +0.43(+0.86%) |
Jan 04, 2021 | 50.90 | 51.34 | 49.52 | 49.79 | 2,866,011 | -0.92(-1.81%) |
Dec 31, 2020 | 50.70 | 50.70 | 50.70 | 955,659 | +0.24(+0.48%) | |
Dec 30, 2020 | 50.29 | 50.58 | 50.05 | 50.46 | 955,659 | +0.32(+0.64%) |
Dec 29, 2020 | 50.54 | 50.77 | 49.54 | 50.14 | 1,448,067 | -0.15(-0.30%) |
Dec 28, 2020 | 50.97 | 51.11 | 50.17 | 50.29 | 998,648 | -0.31(-0.62%) |
Dec 24, 2020 | 50.18 | 50.65 | 49.95 | 50.60 | 634,569 | +0.60(+1.20%) |
Dec 23, 2020 | 49.96 | 50.24 | 49.76 | 50.00 | 1,618,970 | +0.13(+0.26%) |
Dec 22, 2020 | 50.36 | 50.36 | 49.75 | 49.87 | 1,560,406 | -0.58(-1.14%) |
Dec 21, 2020 | 49.77 | 50.64 | 49.40 | 50.45 | 2,026,370 | -0.09(-0.19%) |
Dec 18, 2020 | 50.70 | 50.87 | 49.95 | 50.54 | 6,326,466 | +0.14(+0.28%) |
Dec 17, 2020 | 50.82 | 51.05 | 50.04 | 50.40 | 2,900,217 | -0.25(-0.49%) |
Dec 16, 2020 | 50.67 | 51.05 | 50.48 | 50.65 | 2,423,606 | -0.23(-0.46%) |
Dec 15, 2020 | 50.22 | 51.02 | 49.92 | 50.88 | 3,002,917 | +1.65(+3.35%) |
Dec 14, 2020 | 49.94 | 50.38 | 49.19 | 49.23 | 1,868,895 | -0.58(-1.17%) |
Dec 11, 2020 | 49.50 | 50.09 | 49.36 | 49.82 | 1,941,472 | -0.17(-0.34%) |
Dec 10, 2020 | 50.56 | 50.79 | 49.84 | 49.98 | 1,776,968 | -0.95(-1.87%) |
Dec 09, 2020 | 50.37 | 51.06 | 50.19 | 50.93 | 2,946,594 | +0.57(+1.12%) |
Dec 08, 2020 | 50.22 | 50.63 | 50.19 | 50.37 | 1,518,661 | +0.06(+0.12%) |
Dec 07, 2020 | 50.37 | 50.60 | 49.98 | 50.31 | 2,696,593 | -0.23(-0.45%) |
Dec 04, 2020 | 50.32 | 50.94 | 49.96 | 50.54 | 3,504,154 | +0.26(+0.52%) |
Dec 03, 2020 | 50.77 | 51.03 | 50.18 | 50.28 | 3,551,608 | -0.52(-1.03%) |
Dec 02, 2020 | 50.71 | 51.30 | 50.43 | 50.80 | 2,162,865 | -0.08(-0.15%) |
Dec 01, 2020 | 51.27 | 51.81 | 50.86 | 50.88 | 2,436,037 | +0.13(+0.25%) |
Nov 30, 2020 | 50.85 | 51.24 | 50.35 | 50.75 | 3,587,497 | -0.40(-0.78%) |
Nov 27, 2020 | 51.79 | 52.28 | 51.05 | 51.14 | 1,012,681 | -0.63(-1.22%) |
Nov 25, 2020 | 52.81 | 52.91 | 51.61 | 51.77 | 2,238,260 | -0.93(-1.76%) |
Nov 24, 2020 | 51.78 | 52.94 | 51.78 | 52.70 | 3,393,444 | +0.50(+0.95%) |
Nov 23, 2020 | 52.89 | 52.89 | 51.59 | 52.21 | 1,966,529 | +0.45(+0.88%) |
Nov 20, 2020 | 51.38 | 52.35 | 51.16 | 51.75 | 2,848,305 | -0.73(-1.40%) |
Nov 19, 2020 | 52.04 | 52.60 | 51.31 | 52.48 | 1,753,614 | +0.12(+0.22%) |
Nov 18, 2020 | 52.14 | 53.02 | 51.52 | 52.37 | 1,772,143 | +0.59(+1.15%) |
Nov 17, 2020 | 52.11 | 52.11 | 51.31 | 51.77 | 1,836,495 | -0.64(-1.22%) |
Nov 16, 2020 | 52.81 | 53.20 | 51.30 | 52.42 | 2,377,489 | +0.01(+0.01%) |
Nov 13, 2020 | 52.36 | 52.57 | 51.90 | 52.41 | 2,180,789 | +0.54(+1.03%) |
Nov 12, 2020 | 52.32 | 52.55 | 51.54 | 51.87 | 2,269,357 | -0.69(-1.31%) |
Nov 11, 2020 | 53.48 | 53.56 | 52.24 | 52.56 | 2,564,853 | -0.55(-1.04%) |
Nov 10, 2020 | 52.40 | 53.98 | 52.28 | 53.11 | 3,473,681 | +0.30(+0.57%) |
Nov 09, 2020 | 55.74 | 55.85 | 52.71 | 52.81 | 4,209,349 | +0.48(+0.92%) |
Nov 06, 2020 | 53.22 | 53.22 | 52.08 | 52.33 | 1,947,532 | -0.30(-0.57%) |
Nov 05, 2020 | 51.81 | 53.03 | 51.16 | 52.63 | 2,094,719 | +1.08(+2.10%) |
Nov 04, 2020 | 53.86 | 54.19 | 51.47 | 51.55 | 2,619,388 | -1.76(-3.30%) |
Nov 03, 2020 | 52.33 | 53.63 | 52.00 | 53.31 | 2,825,087 | +1.71(+3.32%) |
Nov 02, 2020 | 50.33 | 51.64 | 50.17 | 51.60 | 2,580,287 | +2.00(+4.04%) |
Oct 30, 2020 | 49.40 | 49.88 | 49.01 | 49.59 | 2,337,658 | -0.17(-0.34%) |
Oct 29, 2020 | 49.17 | 50.29 | 48.92 | 49.76 | 2,172,139 | +0.45(+0.92%) |
Oct 28, 2020 | 50.41 | 50.83 | 49.31 | 49.31 | 3,193,749 | -2.07(-4.02%) |
Oct 27, 2020 | 52.72 | 53.08 | 51.33 | 51.38 | 2,306,481 | -1.23(-2.34%) |
Oct 26, 2020 | 53.01 | 53.10 | 51.98 | 52.61 | 3,265,606 | -1.20(-2.23%) |
Oct 23, 2020 | 53.48 | 53.99 | 53.28 | 53.81 | 2,679,578 | +0.55(+1.04%) |
Oct 22, 2020 | 53.45 | 53.72 | 52.62 | 53.26 | 2,978,615 | +0.45(+0.86%) |
Oct 21, 2020 | 52.33 | 53.31 | 52.29 | 52.80 | 4,370,598 | +0.33(+0.63%) |
Oct 20, 2020 | 53.08 | 53.44 | 51.69 | 52.47 | 6,765,037 | -0.42(-0.79%) |
Oct 19, 2020 | 52.26 | 53.20 | 52.26 | 52.89 | 4,469,493 | +0.65(+1.25%) |
Oct 16, 2020 | 52.05 | 53.05 | 51.08 | 52.24 | 3,302,472 | +0.45(+0.87%) |
Oct 15, 2020 | 51.10 | 51.83 | 51.03 | 51.79 | 1,597,708 | +0.11(+0.21%) |
Oct 14, 2020 | 51.26 | 52.28 | 51.26 | 51.68 | 2,036,348 | +0.25(+0.49%) |
Oct 13, 2020 | 51.66 | 52.21 | 50.88 | 51.43 | 2,870,117 | -0.72(-1.38%) |
Oct 12, 2020 | 52.40 | 52.43 | 51.77 | 52.15 | 3,006,568 | +0.33(+0.63%) |
Oct 09, 2020 | 52.28 | 52.83 | 51.60 | 51.82 | 3,163,707 | -0.42(-0.80%) |
Oct 08, 2020 | 52.05 | 52.25 | 51.11 | 52.24 | 1,342,036 | +0.03(+0.06%) |
Oct 07, 2020 | 51.56 | 52.28 | 51.33 | 52.21 | 1,825,293 | +1.28(+2.52%) |
Oct 06, 2020 | 51.16 | 52.19 | 50.79 | 50.93 | 2,157,756 | -0.24(-0.47%) |
Oct 05, 2020 | 49.91 | 51.36 | 49.77 | 51.17 | 2,058,837 | +1.80(+3.65%) |
Oct 02, 2020 | 48.53 | 49.86 | 48.12 | 49.37 | 1,788,623 | +0.29(+0.59%) |
Oct 01, 2020 | 49.96 | 50.08 | 48.53 | 49.08 | 1,955,816 | -0.46(-0.93%) |
Sep 30, 2020 | 50.26 | 50.94 | 49.19 | 49.53 | 3,416,874 | -0.51(-1.01%) |
Sep 29, 2020 | 50.10 | 50.65 | 49.82 | 50.04 | 1,928,265 | -0.23(-0.46%) |
Sep 28, 2020 | 49.18 | 50.33 | 49.18 | 50.27 | 2,734,535 | +1.75(+3.62%) |
Sep 25, 2020 | 47.94 | 48.85 | 47.52 | 48.52 | 2,053,586 | +0.80(+1.67%) |
Sep 24, 2020 | 47.19 | 48.33 | 46.71 | 47.72 | 1,883,226 | +0.32(+0.67%) |
Sep 23, 2020 | 47.97 | 48.53 | 47.15 | 47.40 | 2,523,454 | -0.42(-0.89%) |
Sep 22, 2020 | 47.33 | 48.31 | 47.03 | 47.83 | 2,311,308 | +0.28(+0.59%) |
Sep 21, 2020 | 48.45 | 48.55 | 46.68 | 47.55 | 2,868,006 | -1.38(-2.83%) |
Sep 18, 2020 | 49.92 | 50.09 | 48.78 | 48.93 | 3,851,506 | -0.94(-1.89%) |
Sep 17, 2020 | 49.39 | 50.47 | 48.92 | 49.87 | 2,791,969 | -0.33(-0.65%) |
Sep 16, 2020 | 50.40 | 50.70 | 49.86 | 50.20 | 2,287,680 | +0.38(+0.76%) |
Sep 15, 2020 | 50.18 | 50.52 | 49.75 | 49.82 | 3,000,902 | -0.34(-0.68%) |
Sep 14, 2020 | 49.16 | 50.29 | 48.91 | 50.16 | 2,671,180 | +1.43(+2.94%) |
Sep 11, 2020 | 48.24 | 48.92 | 48.15 | 48.73 | 4,894,311 | +0.61(+1.27%) |
Sep 10, 2020 | 49.10 | 49.74 | 47.84 | 48.12 | 2,437,598 | -1.23(-2.50%) |
Sep 09, 2020 | 48.72 | 49.67 | 48.53 | 49.35 | 3,665,971 | +0.85(+1.76%) |
Sep 08, 2020 | 49.27 | 49.51 | 48.42 | 48.49 | 3,017,273 | -1.24(-2.49%) |
Sep 04, 2020 | 50.18 | 50.40 | 49.38 | 49.73 | 2,565,777 | +0.10(+0.20%) |
Sep 03, 2020 | 51.61 | 51.71 | 49.25 | 49.63 | 2,770,932 | -1.41(-2.77%) |
Sep 02, 2020 | 50.56 | 51.23 | 50.56 | 51.04 | 2,642,294 | +0.48(+0.95%) |
Sep 01, 2020 | 49.94 | 50.61 | 49.38 | 50.56 | 2,979,194 | +0.70(+1.41%) |
Aug 31, 2020 | 49.93 | 50.34 | 49.77 | 49.86 | 2,471,673 | -0.38(-0.75%) |
Aug 28, 2020 | 50.00 | 50.24 | 49.67 | 50.24 | 1,979,555 | +0.09(+0.19%) |
Aug 27, 2020 | 50.79 | 50.85 | 49.93 | 50.14 | 1,903,547 | -0.31(-0.62%) |
Aug 26, 2020 | 49.99 | 50.67 | 49.62 | 50.46 | 1,899,140 | +0.27(+0.53%) |
Aug 25, 2020 | 50.80 | 51.02 | 50.05 | 50.19 | 2,280,580 | -0.28(-0.56%) |
Aug 24, 2020 | 50.68 | 51.06 | 50.36 | 50.47 | 2,919,253 | -0.07(-0.14%) |
Aug 21, 2020 | 50.56 | 50.79 | 50.22 | 50.54 | 2,238,663 | -0.09(-0.18%) |
Aug 20, 2020 | 50.92 | 51.32 | 50.47 | 50.64 | 1,694,857 | -0.54(-1.06%) |
Aug 19, 2020 | 51.38 | 51.72 | 50.97 | 51.18 | 2,413,846 | -0.26(-0.51%) |
Aug 18, 2020 | 51.67 | 51.97 | 51.33 | 51.44 | 1,698,447 | -0.03(-0.06%) |
Aug 17, 2020 | 51.84 | 52.00 | 51.33 | 51.47 | 3,196,587 | -0.20(-0.38%) |
Aug 14, 2020 | 51.40 | 51.96 | 51.12 | 51.67 | 2,350,915 | +0.26(+0.51%) |
Aug 13, 2020 | 52.29 | 52.29 | 51.26 | 51.40 | 2,668,689 | -1.06(-2.03%) |
Aug 12, 2020 | 52.63 | 52.85 | 52.20 | 52.47 | 2,712,748 | -0.03(-0.07%) |
Aug 11, 2020 | 52.55 | 53.03 | 52.16 | 52.50 | 2,621,669 | +0.31(+0.60%) |
Aug 10, 2020 | 51.45 | 52.65 | 50.74 | 52.19 | 3,895,975 | +0.91(+1.78%) |
Aug 07, 2020 | 50.39 | 51.29 | 50.24 | 51.28 | 2,352,697 | +0.72(+1.42%) |
Aug 06, 2020 | 50.08 | 50.58 | 50.08 | 50.56 | 2,479,352 | +0.27(+0.53%) |
Aug 05, 2020 | 49.54 | 50.33 | 49.19 | 50.29 | 2,536,320 | +1.15(+2.34%) |
Aug 04, 2020 | 49.03 | 49.37 | 48.90 | 49.14 | 2,445,525 | -0.41(-0.82%) |
Aug 03, 2020 | 49.18 | 49.88 | 49.05 | 49.55 | 2,262,031 | +0.31(+0.62%) |
Jul 31, 2020 | 48.75 | 49.24 | 48.44 | 49.24 | 2,628,814 | +0.27(+0.56%) |
Jul 30, 2020 | 49.27 | 49.27 | 48.63 | 48.97 | 2,139,676 | -0.80(-1.60%) |
Jul 29, 2020 | 49.23 | 49.89 | 49.20 | 49.77 | 2,840,355 | +0.31(+0.63%) |
Jul 28, 2020 | 49.75 | 50.14 | 49.20 | 49.45 | 3,450,856 | -0.27(-0.55%) |
Jul 27, 2020 | 49.62 | 50.29 | 49.35 | 49.73 | 2,741,962 | +0.10(+0.21%) |
Jul 24, 2020 | 50.06 | 50.49 | 49.26 | 49.62 | 4,628,331 | -0.19(-0.37%) |
Jul 23, 2020 | 49.38 | 50.06 | 49.19 | 49.81 | 4,553,450 | +0.47(+0.95%) |
Jul 22, 2020 | 48.52 | 50.00 | 48.42 | 49.34 | 4,945,394 | +0.92(+1.90%) |
Jul 21, 2020 | 45.79 | 48.57 | 45.67 | 48.42 | 6,376,647 | +2.30(+5.00%) |
Jul 20, 2020 | 45.72 | 46.18 | 45.44 | 46.11 | 3,957,232 | +0.14(+0.31%) |
Jul 17, 2020 | 46.14 | 46.29 | 45.71 | 45.97 | 6,286,416 | -0.01(-0.03%) |
Jul 16, 2020 | 45.23 | 46.04 | 45.16 | 45.98 | 3,059,695 | +0.42(+0.93%) |
Jul 15, 2020 | 45.17 | 45.72 | 44.73 | 45.56 | 3,140,034 | +0.97(+2.17%) |
Jul 14, 2020 | 43.57 | 44.67 | 43.31 | 44.59 | 3,694,141 | +0.82(+1.86%) |
Jul 13, 2020 | 43.64 | 44.37 | 43.13 | 43.78 | 3,309,141 | +0.23(+0.53%) |
Jul 10, 2020 | 43.04 | 43.69 | 42.99 | 43.54 | 2,429,589 | +0.47(+1.09%) |
Jul 09, 2020 | 43.47 | 43.80 | 42.93 | 43.08 | 2,400,563 | -0.60(-1.36%) |
Jul 08, 2020 | 43.85 | 44.24 | 43.39 | 43.67 | 2,050,411 | -0.18(-0.41%) |
Jul 07, 2020 | 44.26 | 44.58 | 43.75 | 43.85 | 2,274,450 | -0.80(-1.80%) |
Jul 06, 2020 | 44.56 | 44.80 | 44.19 | 44.66 | 3,431,334 | +0.86(+1.96%) |
Jul 02, 2020 | 43.63 | 44.62 | 43.26 | 43.80 | 2,562,291 | +0.83(+1.93%) |
Jul 01, 2020 | 43.73 | 43.77 | 42.83 | 42.97 | 2,349,680 | -0.35(-0.80%) |
Jun 30, 2020 | 42.27 | 43.54 | 42.13 | 43.32 | 3,484,181 | +0.68(+1.59%) |
Jun 29, 2020 | 42.54 | 43.10 | 41.67 | 42.64 | 2,369,270 | +0.72(+1.71%) |
Jun 26, 2020 | 42.14 | 42.45 | 41.73 | 41.92 | 3,787,884 | -0.47(-1.11%) |
Jun 25, 2020 | 41.77 | 42.45 | 41.44 | 42.39 | 2,260,499 | +0.42(+1.01%) |
Jun 24, 2020 | 42.79 | 42.79 | 41.78 | 41.97 | 2,147,455 | -1.30(-3.01%) |
Jun 23, 2020 | 43.69 | 43.87 | 43.17 | 43.27 | 2,092,933 | +0.03(+0.07%) |
Jun 22, 2020 | 43.00 | 43.41 | 42.53 | 43.24 | 1,662,722 | -0.14(-0.32%) |
Jun 19, 2020 | 43.63 | 43.80 | 42.76 | 43.38 | 4,655,286 | +0.28(+0.66%) |
Jun 18, 2020 | 43.19 | 43.49 | 42.77 | 43.10 | 1,454,415 | +0.10(+0.23%) |
Jun 17, 2020 | 43.37 | 43.52 | 42.81 | 43.00 | 1,739,055 | -0.12(-0.28%) |
Jun 16, 2020 | 43.95 | 44.27 | 42.67 | 43.12 | 3,020,718 | +0.46(+1.07%) |
Jun 15, 2020 | 41.30 | 42.77 | 41.03 | 42.66 | 2,326,661 | +0.32(+0.75%) |
Jun 12, 2020 | 43.17 | 43.18 | 41.29 | 42.35 | 3,024,502 | +0.34(+0.81%) |
Jun 11, 2020 | 43.63 | 43.63 | 41.97 | 42.00 | 3,580,985 | -2.44(-5.49%) |
Jun 10, 2020 | 45.45 | 45.51 | 44.44 | 44.45 | 3,398,856 | -1.24(-2.72%) |
Jun 09, 2020 | 45.10 | 46.00 | 44.85 | 45.69 | 2,434,428 | +0.07(+0.15%) |
Jun 08, 2020 | 45.01 | 45.92 | 44.86 | 45.62 | 3,077,099 | +0.51(+1.13%) |
Jun 05, 2020 | 44.59 | 45.49 | 44.26 | 45.11 | 4,347,722 | +1.31(+2.99%) |
Jun 04, 2020 | 42.98 | 43.82 | 42.78 | 43.80 | 2,273,097 | +0.61(+1.42%) |
Jun 03, 2020 | 42.73 | 43.38 | 42.71 | 43.19 | 2,545,620 | +0.69(+1.63%) |
Jun 02, 2020 | 42.11 | 42.54 | 42.11 | 42.50 | 3,043,690 | +0.18(+0.42%) |