Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 64.49 | 65.06 | 64.17 | 65.01 | 8,466,547 | +0.69(+1.07%) |
Aug 30, 2021 | 63.69 | 64.50 | 63.56 | 64.33 | 5,050,008 | +0.65(+1.02%) |
Aug 27, 2021 | 63.70 | 64.72 | 63.57 | 63.67 | 6,149,226 | -0.13(-0.20%) |
Aug 26, 2021 | 63.91 | 64.64 | 63.55 | 63.80 | 7,351,151 | +0.01(+0.02%) |
Aug 25, 2021 | 64.27 | 64.28 | 63.35 | 63.79 | 5,585,146 | -0.75(-1.16%) |
Aug 24, 2021 | 64.88 | 64.93 | 64.22 | 64.54 | 4,676,169 | -0.27(-0.41%) |
Aug 23, 2021 | 64.93 | 65.25 | 64.73 | 64.81 | 5,995,997 | +0.10(+0.15%) |
Aug 20, 2021 | 64.02 | 65.11 | 63.82 | 64.71 | 6,320,900 | +0.69(+1.07%) |
Aug 19, 2021 | 63.97 | 64.61 | 63.88 | 64.02 | 5,830,366 | -0.26(-0.40%) |
Aug 18, 2021 | 64.87 | 65.51 | 64.23 | 64.28 | 9,106,584 | -0.96(-1.47%) |
Aug 17, 2021 | 63.66 | 65.29 | 63.43 | 65.24 | 10,074,203 | +1.18(+1.84%) |
Aug 16, 2021 | 63.67 | 64.13 | 63.47 | 64.06 | 9,934,470 | +0.49(+0.77%) |
Aug 13, 2021 | 63.32 | 63.77 | 63.21 | 63.57 | 4,882,760 | +0.21(+0.34%) |
Aug 12, 2021 | 62.75 | 63.42 | 62.30 | 63.35 | 6,613,475 | +0.96(+1.55%) |
Aug 11, 2021 | 61.97 | 63.29 | 61.96 | 62.39 | 10,667,893 | +0.54(+0.87%) |
Aug 10, 2021 | 60.98 | 61.88 | 60.70 | 61.85 | 6,682,291 | +0.70(+1.14%) |
Aug 09, 2021 | 61.44 | 61.88 | 60.84 | 61.16 | 5,776,410 | -0.29(-0.47%) |
Aug 06, 2021 | 61.76 | 61.85 | 61.34 | 61.44 | 4,319,024 | -0.47(-0.76%) |
Aug 05, 2021 | 61.85 | 61.93 | 61.20 | 61.91 | 6,192,308 | +0.06(+0.10%) |
Aug 04, 2021 | 62.08 | 62.52 | 61.66 | 61.85 | 7,663,810 | -0.53(-0.84%) |
Aug 03, 2021 | 61.33 | 62.39 | 60.93 | 62.38 | 5,740,348 | +1.32(+2.17%) |
Aug 02, 2021 | 61.05 | 61.32 | 60.59 | 61.06 | 4,749,623 | +0.05(+0.09%) |
Jul 30, 2021 | 61.37 | 61.64 | 60.74 | 61.00 | 10,768,862 | -1.38(-2.21%) |
Jul 29, 2021 | 62.75 | 62.89 | 62.33 | 62.38 | 8,503,299 | -0.21(-0.33%) |
Jul 28, 2021 | 61.55 | 62.67 | 61.40 | 62.58 | 7,944,485 | +1.01(+1.64%) |
Jul 27, 2021 | 61.22 | 61.68 | 61.00 | 61.58 | 6,507,087 | +0.16(+0.26%) |
Jul 26, 2021 | 61.58 | 61.91 | 61.16 | 61.41 | 4,829,555 | -0.24(-0.39%) |
Jul 23, 2021 | 61.53 | 61.94 | 61.32 | 61.66 | 3,945,259 | +0.33(+0.54%) |
Jul 22, 2021 | 60.75 | 61.46 | 60.58 | 61.33 | 3,248,076 | +0.21(+0.35%) |
Jul 21, 2021 | 61.59 | 61.66 | 60.75 | 61.11 | 6,570,778 | -0.67(-1.08%) |
Jul 20, 2021 | 61.03 | 62.33 | 60.99 | 61.78 | 10,447,279 | +0.83(+1.36%) |
Jul 19, 2021 | 61.23 | 61.70 | 60.45 | 60.95 | 6,777,396 | -0.36(-0.58%) |
Jul 16, 2021 | 61.09 | 61.61 | 61.09 | 61.31 | 6,678,017 | +0.29(+0.48%) |
Jul 15, 2021 | 60.62 | 61.09 | 60.18 | 61.01 | 6,858,752 | +0.33(+0.54%) |
Jul 14, 2021 | 60.81 | 60.84 | 60.24 | 60.68 | 6,660,434 | -0.07(-0.12%) |
Jul 13, 2021 | 60.59 | 61.20 | 60.59 | 60.75 | 5,058,141 | -0.03(-0.04%) |
Jul 12, 2021 | 60.95 | 61.69 | 60.52 | 60.78 | 8,197,048 | -0.16(-0.26%) |
Jul 09, 2021 | 60.38 | 61.11 | 60.26 | 60.94 | 7,186,324 | +0.47(+0.78%) |
Jul 08, 2021 | 60.80 | 60.97 | 60.23 | 60.47 | 5,576,627 | -0.60(-0.98%) |
Jul 07, 2021 | 61.10 | 61.13 | 60.57 | 61.07 | 6,819,750 | -0.04(-0.07%) |
Jul 06, 2021 | 61.62 | 61.69 | 60.73 | 61.11 | 6,906,543 | -0.80(-1.28%) |
Jul 02, 2021 | 61.89 | 62.04 | 61.32 | 61.91 | 4,443,392 | +0.15(+0.25%) |
Jul 01, 2021 | 61.41 | 61.97 | 61.11 | 61.75 | 6,116,573 | +0.24(+0.39%) |
Jun 30, 2021 | 61.00 | 61.58 | 60.75 | 61.51 | 6,727,455 | +0.83(+1.37%) |
Jun 29, 2021 | 60.45 | 60.77 | 60.30 | 60.68 | 4,867,070 | +0.21(+0.34%) |
Jun 28, 2021 | 61.01 | 61.32 | 60.43 | 60.48 | 7,365,912 | -0.16(-0.27%) |
Jun 25, 2021 | 59.98 | 60.74 | 59.74 | 60.64 | 9,043,276 | +0.63(+1.04%) |
Jun 24, 2021 | 59.65 | 60.96 | 59.54 | 60.01 | 5,657,432 | +0.47(+0.80%) |
Jun 23, 2021 | 60.04 | 60.07 | 59.46 | 59.54 | 4,752,981 | -0.36(-0.60%) |
Jun 22, 2021 | 60.07 | 60.39 | 59.65 | 59.90 | 5,369,109 | -0.27(-0.45%) |
Jun 21, 2021 | 59.84 | 60.36 | 59.65 | 60.16 | 5,944,785 | +0.66(+1.11%) |
Jun 18, 2021 | 59.85 | 60.01 | 58.86 | 59.50 | 12,834,069 | -0.54(-0.91%) |
Jun 17, 2021 | 60.14 | 60.28 | 59.40 | 60.05 | 7,853,454 | -0.10(-0.16%) |
Jun 16, 2021 | 60.94 | 61.94 | 60.02 | 60.15 | 14,483,740 | -0.68(-1.12%) |
Jun 15, 2021 | 61.17 | 61.19 | 60.51 | 60.83 | 7,224,299 | -0.05(-0.09%) |
Jun 14, 2021 | 60.75 | 61.03 | 60.27 | 60.88 | 5,953,578 | +0.08(+0.13%) |
Jun 11, 2021 | 61.13 | 61.22 | 60.69 | 60.80 | 7,836,721 | -0.46(-0.75%) |
Jun 10, 2021 | 60.99 | 61.62 | 60.53 | 61.26 | 9,811,728 | +0.57(+0.93%) |
Jun 09, 2021 | 59.74 | 61.17 | 59.69 | 60.69 | 9,539,631 | +1.01(+1.69%) |
Jun 08, 2021 | 59.62 | 59.77 | 59.22 | 59.68 | 6,208,835 | +0.08(+0.13%) |
Jun 07, 2021 | 59.77 | 60.09 | 59.33 | 59.60 | 8,894,546 | -0.01(-0.01%) |
Jun 04, 2021 | 59.05 | 59.74 | 58.83 | 59.61 | 7,174,660 | +0.84(+1.43%) |
Jun 03, 2021 | 58.31 | 58.88 | 58.17 | 58.77 | 7,640,525 | +0.40(+0.68%) |
Jun 02, 2021 | 57.99 | 58.66 | 57.94 | 58.38 | 7,434,289 | +0.63(+1.09%) |
Jun 01, 2021 | 58.74 | 58.84 | 57.57 | 57.75 | 7,434,219 | -0.70(-1.19%) |
May 28, 2021 | 58.39 | 58.95 | 58.17 | 58.45 | 6,718,910 | +0.19(+0.32%) |
May 27, 2021 | 58.85 | 59.35 | 58.18 | 58.26 | 9,101,056 | -0.40(-0.68%) |
May 26, 2021 | 58.52 | 58.70 | 57.95 | 58.66 | 6,710,102 | +0.11(+0.18%) |
May 25, 2021 | 59.50 | 59.59 | 58.35 | 58.55 | 10,583,660 | -1.06(-1.78%) |
May 24, 2021 | 61.09 | 61.21 | 59.57 | 59.61 | 7,923,007 | -1.17(-1.92%) |
May 21, 2021 | 61.68 | 61.98 | 60.75 | 60.78 | 7,328,134 | -0.53(-0.87%) |
May 20, 2021 | 60.70 | 61.87 | 60.44 | 61.31 | 7,397,645 | +0.75(+1.24%) |
May 19, 2021 | 60.30 | 60.62 | 59.78 | 60.56 | 6,983,766 | -0.31(-0.51%) |
May 18, 2021 | 61.36 | 61.77 | 60.82 | 60.87 | 6,656,961 | -0.19(-0.32%) |
May 17, 2021 | 60.54 | 61.58 | 60.52 | 61.06 | 7,028,399 | +0.48(+0.79%) |
May 14, 2021 | 60.92 | 61.16 | 60.46 | 60.59 | 8,007,434 | -0.34(-0.55%) |
May 13, 2021 | 59.90 | 60.98 | 59.62 | 60.92 | 8,129,618 | +1.29(+2.16%) |
May 12, 2021 | 59.01 | 60.07 | 58.98 | 59.63 | 9,371,207 | +0.20(+0.34%) |
May 11, 2021 | 59.30 | 60.19 | 59.04 | 59.43 | 7,252,168 | -0.23(-0.39%) |
May 10, 2021 | 59.20 | 60.47 | 59.03 | 59.66 | 9,787,920 | +0.83(+1.41%) |
May 07, 2021 | 58.76 | 59.71 | 58.61 | 58.83 | 6,616,544 | +0.00(+0.00%) |
May 06, 2021 | 58.38 | 58.95 | 57.58 | 58.83 | 8,458,848 | +0.03(+0.05%) |
May 05, 2021 | 58.12 | 59.23 | 57.92 | 58.80 | 7,816,028 | +0.77(+1.33%) |
May 04, 2021 | 58.16 | 58.91 | 57.79 | 58.03 | 11,235,413 | -0.14(-0.24%) |
May 03, 2021 | 56.51 | 58.25 | 56.38 | 58.17 | 10,744,253 | +2.06(+3.67%) |
Apr 30, 2021 | 55.22 | 56.67 | 54.76 | 56.11 | 14,697,990 | -0.33(-0.58%) |
Apr 29, 2021 | 57.14 | 57.14 | 55.99 | 56.44 | 10,443,587 | -0.53(-0.93%) |
Apr 28, 2021 | 57.19 | 57.20 | 56.45 | 56.97 | 8,891,040 | -0.20(-0.36%) |
Apr 27, 2021 | 58.30 | 58.35 | 57.13 | 57.17 | 8,232,722 | -0.96(-1.66%) |
Apr 26, 2021 | 57.86 | 58.24 | 57.50 | 58.14 | 7,764,718 | +0.25(+0.43%) |
Apr 23, 2021 | 57.91 | 58.08 | 57.36 | 57.89 | 6,179,756 | -0.14(-0.24%) |
Apr 22, 2021 | 58.77 | 58.80 | 57.93 | 58.03 | 7,337,270 | -1.02(-1.72%) |
Apr 21, 2021 | 58.83 | 59.15 | 58.69 | 59.05 | 6,312,493 | +0.36(+0.62%) |
Apr 20, 2021 | 58.17 | 58.89 | 57.74 | 58.69 | 5,641,794 | +0.38(+0.65%) |
Apr 19, 2021 | 58.97 | 59.23 | 57.99 | 58.31 | 8,146,405 | -0.81(-1.38%) |
Apr 16, 2021 | 58.37 | 59.31 | 58.23 | 59.12 | 8,727,490 | +0.97(+1.67%) |
Apr 15, 2021 | 57.20 | 58.69 | 57.20 | 58.15 | 6,373,508 | +0.42(+0.72%) |
Apr 14, 2021 | 57.44 | 58.50 | 57.31 | 57.73 | 6,394,820 | +0.36(+0.63%) |
Apr 13, 2021 | 56.98 | 57.66 | 56.71 | 57.37 | 6,946,663 | +0.20(+0.36%) |
Apr 12, 2021 | 57.52 | 57.56 | 56.89 | 57.16 | 5,550,787 | -0.40(-0.69%) |
Apr 09, 2021 | 57.31 | 57.69 | 56.79 | 57.56 | 6,615,011 | +0.08(+0.14%) |
Apr 08, 2021 | 58.44 | 58.57 | 57.31 | 57.48 | 7,665,856 | -0.51(-0.88%) |
Apr 07, 2021 | 58.42 | 58.64 | 57.66 | 58.00 | 5,859,591 | -0.56(-0.95%) |
Apr 06, 2021 | 58.35 | 58.79 | 58.15 | 58.55 | 6,456,435 | -0.10(-0.17%) |
Apr 05, 2021 | 58.53 | 58.81 | 57.93 | 58.65 | 6,865,913 | -0.09(-0.15%) |
Apr 01, 2021 | 58.13 | 59.09 | 57.85 | 58.74 | 11,892,701 | +1.60(+2.80%) |
Mar 31, 2021 | 57.77 | 57.77 | 56.99 | 57.14 | 9,972,264 | -0.77(-1.33%) |
Mar 30, 2021 | 58.78 | 58.78 | 57.58 | 57.91 | 6,342,638 | -0.61(-1.04%) |
Mar 29, 2021 | 57.47 | 58.74 | 57.36 | 58.52 | 8,936,412 | +0.84(+1.46%) |
Mar 26, 2021 | 56.61 | 57.72 | 56.49 | 57.68 | 6,806,057 | +1.11(+1.95%) |
Mar 25, 2021 | 57.27 | 57.36 | 56.17 | 56.57 | 8,359,591 | -0.32(-0.56%) |
Mar 24, 2021 | 56.90 | 57.52 | 56.58 | 56.89 | 8,452,457 | -0.13(-0.23%) |
Mar 23, 2021 | 57.77 | 57.87 | 56.83 | 57.02 | 7,433,253 | -0.91(-1.57%) |
Mar 22, 2021 | 56.63 | 58.05 | 56.46 | 57.93 | 7,655,084 | +0.95(+1.66%) |
Mar 19, 2021 | 56.81 | 57.16 | 56.22 | 56.99 | 17,227,284 | +0.34(+0.59%) |
Mar 18, 2021 | 56.25 | 57.45 | 56.25 | 56.65 | 8,418,583 | -0.30(-0.53%) |
Mar 17, 2021 | 56.55 | 57.15 | 56.09 | 56.95 | 8,883,005 | +0.36(+0.64%) |
Mar 16, 2021 | 55.91 | 56.76 | 55.83 | 56.59 | 8,342,006 | +0.83(+1.49%) |
Mar 15, 2021 | 55.12 | 55.85 | 54.70 | 55.76 | 9,931,785 | +1.33(+2.45%) |
Mar 12, 2021 | 55.25 | 55.33 | 54.36 | 54.42 | 13,076,869 | -0.72(-1.31%) |
Mar 11, 2021 | 55.52 | 55.98 | 55.08 | 55.15 | 11,364,289 | -0.72(-1.28%) |
Mar 10, 2021 | 56.54 | 56.64 | 55.59 | 55.87 | 8,682,612 | -0.37(-0.65%) |
Mar 09, 2021 | 57.26 | 58.26 | 56.18 | 56.23 | 10,257,140 | -0.37(-0.65%) |
Mar 08, 2021 | 56.39 | 58.27 | 55.91 | 56.60 | 12,169,650 | +0.11(+0.20%) |
Mar 05, 2021 | 55.44 | 56.60 | 55.33 | 56.49 | 11,166,977 | +1.22(+2.20%) |
Mar 04, 2021 | 54.90 | 56.42 | 54.66 | 55.27 | 18,118,464 | +0.42(+0.76%) |
Mar 03, 2021 | 54.89 | 55.35 | 54.34 | 54.85 | 8,089,302 | -0.23(-0.41%) |
Mar 02, 2021 | 54.62 | 55.59 | 54.50 | 55.08 | 7,824,066 | +0.48(+0.88%) |
Mar 01, 2021 | 53.99 | 54.75 | 53.89 | 54.60 | 8,384,084 | +0.93(+1.73%) |
Feb 26, 2021 | 54.88 | 54.89 | 53.66 | 53.67 | 11,893,298 | -1.22(-2.21%) |
Feb 25, 2021 | 55.74 | 55.92 | 54.64 | 54.89 | 8,783,695 | -0.80(-1.44%) |
Feb 24, 2021 | 55.56 | 56.15 | 54.90 | 55.69 | 7,469,139 | +0.03(+0.05%) |
Feb 23, 2021 | 55.74 | 56.08 | 54.88 | 55.66 | 9,959,510 | -0.38(-0.67%) |
Feb 22, 2021 | 55.88 | 56.36 | 55.53 | 56.04 | 7,543,606 | -0.23(-0.40%) |
Feb 19, 2021 | 56.89 | 57.01 | 56.18 | 56.27 | 6,926,422 | -0.75(-1.32%) |
Feb 18, 2021 | 56.70 | 57.22 | 56.23 | 57.02 | 7,008,037 | +0.11(+0.20%) |
Feb 17, 2021 | 56.23 | 56.94 | 55.80 | 56.91 | 8,837,830 | +0.26(+0.46%) |
Feb 16, 2021 | 58.05 | 58.22 | 56.40 | 56.64 | 11,156,062 | -1.83(-3.12%) |
Feb 12, 2021 | 58.37 | 58.80 | 58.01 | 58.47 | 4,550,348 | -0.03(-0.04%) |
Feb 11, 2021 | 58.74 | 58.74 | 57.74 | 58.50 | 6,896,257 | -0.32(-0.55%) |
Feb 10, 2021 | 58.79 | 59.72 | 58.65 | 58.82 | 8,768,444 | -0.01(-0.01%) |
Feb 09, 2021 | 59.24 | 59.30 | 58.44 | 58.83 | 7,571,585 | -0.59(-0.99%) |
Feb 08, 2021 | 59.88 | 60.11 | 58.84 | 59.41 | 10,978,247 | -0.43(-0.72%) |
Feb 05, 2021 | 58.79 | 60.63 | 58.31 | 59.84 | 17,237,806 | +2.30(+4.00%) |
Feb 04, 2021 | 56.72 | 57.68 | 56.33 | 57.54 | 8,436,723 | +1.15(+2.03%) |
Feb 03, 2021 | 57.00 | 57.42 | 56.39 | 56.40 | 7,337,778 | -0.53(-0.94%) |
Feb 02, 2021 | 56.90 | 57.67 | 56.13 | 56.93 | 8,858,321 | +0.03(+0.05%) |
Feb 01, 2021 | 57.72 | 57.93 | 56.87 | 56.91 | 7,067,747 | -0.44(-0.76%) |
Jan 29, 2021 | 56.37 | 57.89 | 55.98 | 57.34 | 13,412,178 | +0.80(+1.42%) |
Jan 28, 2021 | 57.04 | 57.90 | 55.94 | 56.54 | 9,245,641 | -0.70(-1.22%) |
Jan 27, 2021 | 57.72 | 58.50 | 56.89 | 57.24 | 11,319,903 | -1.07(-1.83%) |
Jan 26, 2021 | 59.20 | 59.77 | 58.18 | 58.30 | 8,142,365 | -1.28(-2.14%) |
Jan 25, 2021 | 58.31 | 59.67 | 58.04 | 59.58 | 9,656,687 | +1.07(+1.82%) |
Jan 22, 2021 | 58.16 | 58.98 | 57.90 | 58.51 | 5,622,041 | -0.04(-0.06%) |
Jan 21, 2021 | 59.21 | 59.21 | 58.20 | 58.55 | 9,314,181 | -0.88(-1.49%) |
Jan 20, 2021 | 58.57 | 59.52 | 58.30 | 59.43 | 11,582,666 | +0.80(+1.37%) |
Jan 19, 2021 | 56.58 | 59.58 | 56.47 | 58.63 | 21,031,540 | +3.27(+5.91%) |
Jan 15, 2021 | 54.46 | 55.59 | 54.31 | 55.36 | 10,709,951 | +0.81(+1.49%) |
Jan 14, 2021 | 53.88 | 55.18 | 53.72 | 54.55 | 9,945,958 | +0.75(+1.40%) |
Jan 13, 2021 | 54.04 | 54.33 | 53.71 | 53.79 | 7,773,148 | -0.47(-0.87%) |
Jan 12, 2021 | 54.77 | 54.89 | 53.73 | 54.27 | 10,421,319 | -0.38(-0.69%) |
Jan 11, 2021 | 55.73 | 56.10 | 54.43 | 54.64 | 12,946,191 | -0.46(-0.84%) |
Jan 08, 2021 | 54.73 | 55.43 | 54.64 | 55.11 | 9,597,761 | +0.45(+0.83%) |
Jan 07, 2021 | 54.11 | 55.28 | 53.78 | 54.65 | 12,137,419 | +0.50(+0.92%) |
Jan 06, 2021 | 52.19 | 54.27 | 52.18 | 54.15 | 13,976,111 | +1.70(+3.25%) |
Jan 05, 2021 | 52.65 | 52.84 | 52.12 | 52.45 | 15,152,922 | -0.10(-0.18%) |
Jan 04, 2021 | 51.29 | 52.59 | 50.64 | 52.54 | 17,749,666 | +1.62(+3.18%) |
Dec 31, 2020 | 50.93 | 50.93 | 50.93 | 10,098,528 | +1.41(+2.84%) | |
Dec 30, 2020 | 49.83 | 50.04 | 49.44 | 49.52 | 10,098,528 | -0.16(-0.32%) |
Dec 29, 2020 | 49.79 | 50.41 | 49.57 | 49.68 | 8,715,248 | -0.05(-0.11%) |
Dec 28, 2020 | 49.86 | 50.38 | 49.56 | 49.73 | 9,392,674 | -0.16(-0.32%) |
Dec 24, 2020 | 50.11 | 50.18 | 49.79 | 49.89 | 3,936,824 | -0.27(-0.54%) |
Dec 23, 2020 | 49.74 | 50.37 | 49.74 | 50.16 | 9,715,442 | +0.33(+0.67%) |
Dec 22, 2020 | 50.89 | 50.98 | 49.66 | 49.83 | 17,119,536 | -1.35(-2.63%) |
Dec 21, 2020 | 51.09 | 51.23 | 50.44 | 51.17 | 13,881,997 | -0.47(-0.91%) |
Dec 18, 2020 | 51.73 | 51.73 | 51.16 | 51.64 | 25,391,848 | +0.01(+0.02%) |
Dec 17, 2020 | 51.51 | 51.82 | 51.23 | 51.63 | 10,828,029 | +0.11(+0.22%) |
Dec 16, 2020 | 51.84 | 51.98 | 51.30 | 51.52 | 10,047,424 | -0.43(-0.82%) |
Dec 15, 2020 | 52.29 | 52.51 | 51.80 | 51.95 | 9,236,490 | -0.36(-0.69%) |
Dec 14, 2020 | 52.79 | 52.81 | 52.23 | 52.31 | 13,992,101 | -0.21(-0.40%) |
Dec 11, 2020 | 52.05 | 52.56 | 51.94 | 52.52 | 9,076,322 | +0.27(+0.51%) |
Dec 10, 2020 | 52.43 | 52.64 | 51.97 | 52.25 | 8,369,162 | -0.32(-0.61%) |
Dec 09, 2020 | 52.87 | 53.07 | 52.27 | 52.57 | 8,362,726 | -0.30(-0.57%) |
Dec 08, 2020 | 52.34 | 52.94 | 52.32 | 52.87 | 7,151,280 | +0.29(+0.56%) |
Dec 07, 2020 | 53.30 | 53.33 | 52.22 | 52.58 | 8,555,855 | -0.63(-1.19%) |
Dec 04, 2020 | 52.57 | 53.30 | 52.47 | 53.21 | 8,367,348 | +0.61(+1.15%) |
Dec 03, 2020 | 52.77 | 53.18 | 52.34 | 52.60 | 8,521,682 | -0.23(-0.44%) |
Dec 02, 2020 | 52.79 | 53.48 | 52.69 | 52.84 | 7,482,142 | +0.01(+0.02%) |
Dec 01, 2020 | 52.57 | 53.56 | 52.55 | 52.83 | 11,129,909 | +0.39(+0.74%) |
Nov 30, 2020 | 51.65 | 52.54 | 51.55 | 52.44 | 18,873,344 | +0.55(+1.07%) |
Nov 27, 2020 | 51.55 | 51.91 | 51.24 | 51.89 | 5,831,679 | +0.46(+0.89%) |
Nov 25, 2020 | 52.02 | 52.24 | 51.40 | 51.43 | 9,644,380 | -0.65(-1.24%) |
Nov 24, 2020 | 51.54 | 52.71 | 51.51 | 52.08 | 9,055,680 | +0.31(+0.60%) |
Nov 23, 2020 | 51.92 | 52.10 | 51.32 | 51.77 | 10,046,843 | -0.19(-0.37%) |
Nov 20, 2020 | 51.52 | 52.08 | 51.41 | 51.96 | 10,927,313 | -0.45(-0.86%) |
Nov 19, 2020 | 52.29 | 52.69 | 51.77 | 52.41 | 8,597,709 | -0.23(-0.44%) |
Nov 18, 2020 | 52.76 | 53.28 | 52.34 | 52.64 | 10,274,953 | -0.06(-0.11%) |
Nov 17, 2020 | 52.55 | 52.77 | 52.18 | 52.70 | 6,348,315 | -0.10(-0.20%) |
Nov 16, 2020 | 52.09 | 52.98 | 52.08 | 52.80 | 8,058,410 | +0.44(+0.83%) |
Nov 13, 2020 | 51.83 | 52.70 | 51.66 | 52.37 | 7,803,917 | +0.52(+1.01%) |
Nov 12, 2020 | 51.77 | 51.85 | 50.93 | 51.84 | 10,674,191 | -0.10(-0.20%) |
Nov 11, 2020 | 52.66 | 52.83 | 51.48 | 51.95 | 8,484,770 | -0.45(-0.86%) |
Nov 10, 2020 | 50.51 | 53.11 | 50.29 | 52.40 | 12,173,629 | +1.36(+2.66%) |
Nov 09, 2020 | 51.34 | 52.18 | 50.99 | 51.04 | 12,486,384 | -0.02(-0.03%) |
Nov 06, 2020 | 51.36 | 51.43 | 50.75 | 51.06 | 8,341,201 | -0.48(-0.94%) |
Nov 05, 2020 | 52.15 | 52.27 | 51.17 | 51.54 | 8,694,543 | -0.21(-0.40%) |
Nov 04, 2020 | 51.33 | 52.89 | 51.32 | 51.75 | 14,957,943 | +0.90(+1.77%) |
Nov 03, 2020 | 50.84 | 51.33 | 50.48 | 50.85 | 7,621,940 | +0.26(+0.51%) |
Nov 02, 2020 | 50.81 | 51.13 | 49.99 | 50.59 | 10,801,914 | +0.33(+0.65%) |
Oct 30, 2020 | 49.95 | 50.63 | 49.42 | 50.26 | 13,734,747 | -0.33(-0.65%) |
Oct 29, 2020 | 49.96 | 50.90 | 49.30 | 50.59 | 14,491,347 | -0.16(-0.32%) |
Oct 28, 2020 | 51.26 | 51.48 | 50.18 | 50.75 | 14,028,517 | -1.12(-2.15%) |
Oct 27, 2020 | 51.70 | 52.04 | 51.38 | 51.87 | 8,898,459 | +0.04(+0.08%) |
Oct 26, 2020 | 52.17 | 52.46 | 51.34 | 51.83 | 11,849,744 | -0.72(-1.37%) |
Oct 23, 2020 | 54.78 | 55.01 | 52.52 | 52.54 | 35,825,156 | +0.10(+0.20%) |
Oct 22, 2020 | 51.79 | 52.64 | 51.56 | 52.44 | 18,723,982 | +0.40(+0.76%) |
Oct 21, 2020 | 52.07 | 52.28 | 51.77 | 52.04 | 8,662,463 | -0.29(-0.56%) |
Oct 20, 2020 | 52.37 | 52.64 | 51.73 | 52.34 | 10,649,789 | -0.02(-0.03%) |
Oct 19, 2020 | 53.59 | 53.68 | 52.04 | 52.35 | 11,153,410 | -1.24(-2.31%) |
Oct 16, 2020 | 53.94 | 54.33 | 53.44 | 53.59 | 14,238,595 | -0.83(-1.52%) |
Oct 15, 2020 | 54.87 | 54.93 | 54.15 | 54.42 | 11,134,117 | -0.94(-1.70%) |
Oct 14, 2020 | 55.67 | 55.83 | 54.83 | 55.36 | 8,261,056 | -0.38(-0.68%) |
Oct 13, 2020 | 55.79 | 56.17 | 55.32 | 55.74 | 7,457,949 | -0.05(-0.09%) |
Oct 12, 2020 | 55.38 | 56.17 | 54.93 | 55.79 | 8,964,667 | +0.61(+1.11%) |
Oct 09, 2020 | 55.85 | 55.91 | 55.08 | 55.18 | 10,834,063 | +0.45(+0.82%) |
Oct 08, 2020 | 54.74 | 55.36 | 54.47 | 54.73 | 7,427,059 | +0.41(+0.76%) |
Oct 07, 2020 | 54.22 | 54.60 | 53.84 | 54.32 | 7,339,310 | +0.28(+0.51%) |
Oct 06, 2020 | 55.14 | 55.14 | 53.89 | 54.04 | 9,710,527 | -0.93(-1.70%) |
Oct 05, 2020 | 55.07 | 55.40 | 54.54 | 54.97 | 11,786,608 | +1.24(+2.30%) |
Oct 02, 2020 | 54.71 | 55.18 | 53.72 | 53.74 | 9,020,210 | -0.99(-1.82%) |
Oct 01, 2020 | 54.74 | 55.07 | 54.20 | 54.73 | 9,661,203 | +0.11(+0.21%) |
Sep 30, 2020 | 53.89 | 54.82 | 53.68 | 54.62 | 11,650,039 | +0.94(+1.76%) |
Sep 29, 2020 | 54.42 | 54.48 | 53.55 | 53.68 | 10,023,288 | -0.65(-1.19%) |
Sep 28, 2020 | 54.40 | 54.81 | 54.04 | 54.32 | 8,644,054 | +0.52(+0.96%) |
Sep 25, 2020 | 53.68 | 54.03 | 53.39 | 53.81 | 8,263,802 | +0.00(+0.00%) |
Sep 24, 2020 | 54.19 | 54.32 | 53.29 | 53.81 | 10,414,967 | -0.73(-1.33%) |
Sep 23, 2020 | 54.89 | 55.39 | 54.45 | 54.53 | 9,854,595 | -0.27(-0.49%) |
Sep 22, 2020 | 55.39 | 55.82 | 54.70 | 54.80 | 8,354,948 | -0.70(-1.26%) |
Sep 21, 2020 | 56.02 | 56.16 | 54.85 | 55.50 | 9,913,619 | -0.73(-1.29%) |
Sep 18, 2020 | 56.14 | 56.33 | 55.36 | 56.23 | 16,494,284 | +0.01(+0.02%) |
Sep 17, 2020 | 56.03 | 56.65 | 55.66 | 56.22 | 9,830,488 | -0.53(-0.93%) |
Sep 16, 2020 | 57.32 | 57.52 | 56.71 | 56.74 | 8,753,541 | -0.48(-0.83%) |
Sep 15, 2020 | 57.95 | 58.02 | 56.98 | 57.22 | 9,628,253 | -0.12(-0.21%) |
Sep 14, 2020 | 55.70 | 58.71 | 55.59 | 57.34 | 21,809,194 | +1.24(+2.22%) |
Sep 11, 2020 | 55.06 | 56.38 | 54.93 | 56.10 | 11,939,527 | +1.55(+2.84%) |
Sep 10, 2020 | 55.33 | 55.63 | 54.36 | 54.55 | 9,839,620 | -0.63(-1.15%) |
Sep 09, 2020 | 54.98 | 55.67 | 54.41 | 55.18 | 10,879,884 | +0.32(+0.58%) |
Sep 08, 2020 | 55.70 | 55.92 | 54.70 | 54.86 | 12,539,397 | -1.60(-2.83%) |
Sep 04, 2020 | 56.22 | 57.26 | 56.10 | 56.46 | 10,243,567 | +0.09(+0.15%) |
Sep 03, 2020 | 57.15 | 57.68 | 56.01 | 56.38 | 12,218,048 | -0.75(-1.32%) |
Sep 02, 2020 | 55.87 | 57.28 | 55.87 | 57.13 | 9,742,512 | +0.82(+1.46%) |