Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.58 | 54.91 | 54.58 | 54.71 | 1,582,509 | +0.39(+0.72%) |
May 27, 2021 | 54.96 | 55.23 | 54.26 | 54.32 | 2,680,274 | -1.09(-1.96%) |
May 26, 2021 | 55.65 | 55.84 | 55.38 | 55.41 | 1,269,286 | -0.16(-0.30%) |
May 25, 2021 | 55.47 | 55.64 | 55.20 | 55.57 | 1,317,059 | +0.35(+0.63%) |
May 24, 2021 | 55.23 | 55.39 | 55.16 | 55.23 | 1,067,123 | +0.03(+0.05%) |
May 21, 2021 | 55.45 | 55.65 | 55.16 | 55.20 | 1,176,636 | -0.26(-0.46%) |
May 20, 2021 | 55.14 | 55.63 | 55.12 | 55.45 | 1,797,358 | +0.67(+1.23%) |
May 19, 2021 | 55.02 | 55.20 | 54.64 | 54.78 | 1,809,035 | -0.24(-0.43%) |
May 18, 2021 | 55.19 | 55.35 | 54.90 | 55.02 | 1,656,594 | -0.21(-0.38%) |
May 17, 2021 | 55.06 | 55.35 | 54.99 | 55.23 | 1,464,251 | +0.42(+0.76%) |
May 14, 2021 | 54.88 | 55.05 | 54.62 | 54.81 | 1,441,943 | +0.31(+0.56%) |
May 13, 2021 | 53.87 | 54.76 | 53.81 | 54.50 | 2,717,864 | +0.31(+0.57%) |
May 12, 2021 | 54.25 | 54.60 | 54.13 | 54.19 | 4,012,105 | -0.11(-0.20%) |
May 11, 2021 | 53.92 | 54.31 | 53.68 | 54.30 | 3,592,531 | -0.38(-0.69%) |
May 10, 2021 | 54.31 | 54.80 | 54.26 | 54.68 | 1,832,039 | +0.64(+1.19%) |
May 07, 2021 | 53.93 | 54.22 | 53.87 | 54.04 | 1,758,878 | +0.05(+0.08%) |
May 06, 2021 | 53.40 | 54.09 | 53.38 | 54.00 | 1,765,015 | +0.68(+1.27%) |
May 05, 2021 | 53.22 | 53.48 | 53.15 | 53.32 | 1,305,412 | +0.57(+1.08%) |
May 04, 2021 | 52.75 | 53.07 | 52.59 | 52.75 | 3,521,968 | -0.81(-1.52%) |
May 03, 2021 | 53.41 | 53.67 | 53.28 | 53.56 | 1,038,773 | +0.44(+0.83%) |
Apr 30, 2021 | 53.49 | 53.49 | 52.91 | 53.12 | 2,181,966 | -0.18(-0.34%) |
Apr 29, 2021 | 53.34 | 53.49 | 53.05 | 53.30 | 3,352,162 | +1.93(+3.75%) |
Apr 28, 2021 | 51.25 | 51.47 | 51.25 | 51.37 | 1,717,837 | +0.27(+0.53%) |
Apr 27, 2021 | 50.98 | 51.30 | 50.95 | 51.10 | 2,156,239 | -0.37(-0.72%) |
Apr 26, 2021 | 51.42 | 51.53 | 51.20 | 51.47 | 1,606,178 | +0.02(+0.04%) |
Apr 23, 2021 | 51.43 | 51.56 | 51.12 | 51.45 | 2,212,477 | -0.25(-0.49%) |
Apr 22, 2021 | 51.31 | 51.92 | 51.16 | 51.71 | 2,342,338 | -0.50(-0.95%) |
Apr 21, 2021 | 51.99 | 52.29 | 51.92 | 52.20 | 2,277,537 | -0.09(-0.17%) |
Apr 20, 2021 | 52.03 | 52.32 | 51.88 | 52.29 | 2,855,072 | +0.12(+0.23%) |
Apr 19, 2021 | 52.24 | 52.33 | 52.00 | 52.18 | 1,567,138 | +0.10(+0.19%) |
Apr 16, 2021 | 51.93 | 52.24 | 51.88 | 52.08 | 1,512,607 | +0.14(+0.26%) |
Apr 15, 2021 | 51.85 | 52.19 | 51.83 | 51.94 | 1,493,365 | +0.69(+1.34%) |
Apr 14, 2021 | 51.38 | 51.45 | 51.09 | 51.25 | 1,484,845 | -0.16(-0.32%) |
Apr 13, 2021 | 51.28 | 51.49 | 51.24 | 51.42 | 2,155,253 | -0.02(-0.04%) |
Apr 12, 2021 | 51.14 | 51.54 | 51.03 | 51.44 | 1,909,089 | +0.10(+0.19%) |
Apr 09, 2021 | 51.23 | 51.35 | 51.11 | 51.34 | 2,540,136 | -0.24(-0.47%) |
Apr 08, 2021 | 51.57 | 51.85 | 51.44 | 51.58 | 2,612,558 | +0.30(+0.58%) |
Apr 07, 2021 | 51.53 | 51.53 | 51.18 | 51.28 | 1,723,029 | +0.19(+0.37%) |
Apr 06, 2021 | 50.95 | 51.34 | 50.82 | 51.09 | 1,537,077 | +0.16(+0.32%) |
Apr 05, 2021 | 50.59 | 51.09 | 50.59 | 50.93 | 1,160,844 | +0.40(+0.79%) |
Apr 01, 2021 | 50.73 | 50.75 | 50.29 | 50.53 | 2,299,256 | +0.03(+0.05%) |
Mar 31, 2021 | 50.87 | 50.91 | 50.48 | 50.50 | 1,879,312 | -0.08(-0.16%) |
Mar 30, 2021 | 50.67 | 50.88 | 50.46 | 50.59 | 2,226,897 | -0.68(-1.32%) |
Mar 29, 2021 | 50.70 | 51.41 | 50.68 | 51.26 | 2,183,583 | +0.43(+0.85%) |
Mar 26, 2021 | 50.42 | 50.83 | 50.25 | 50.83 | 1,502,326 | +0.19(+0.38%) |
Mar 25, 2021 | 50.62 | 50.79 | 50.33 | 50.64 | 1,717,651 | +0.29(+0.57%) |
Mar 24, 2021 | 50.07 | 50.59 | 50.00 | 50.35 | 1,847,548 | -0.33(-0.64%) |
Mar 23, 2021 | 50.53 | 51.02 | 50.46 | 50.68 | 1,978,618 | +0.32(+0.63%) |
Mar 22, 2021 | 49.95 | 50.49 | 49.91 | 50.36 | 1,681,771 | +0.43(+0.87%) |
Mar 19, 2021 | 49.95 | 50.15 | 49.68 | 49.92 | 2,838,501 | -0.66(-1.31%) |
Mar 18, 2021 | 50.42 | 50.77 | 50.28 | 50.59 | 1,968,945 | +0.15(+0.30%) |
Mar 17, 2021 | 50.59 | 50.83 | 50.43 | 50.43 | 2,705,781 | -0.33(-0.64%) |
Mar 16, 2021 | 50.02 | 50.86 | 50.01 | 50.76 | 3,843,999 | +0.87(+1.74%) |
Mar 15, 2021 | 50.30 | 50.31 | 49.63 | 49.89 | 3,815,331 | +0.02(+0.04%) |
Mar 12, 2021 | 49.50 | 49.93 | 49.41 | 49.87 | 2,002,107 | +0.49(+0.99%) |
Mar 11, 2021 | 49.45 | 49.60 | 49.33 | 49.38 | 2,190,178 | -0.22(-0.44%) |
Mar 10, 2021 | 49.73 | 49.77 | 49.36 | 49.60 | 2,694,742 | +0.65(+1.33%) |
Mar 09, 2021 | 49.52 | 49.62 | 48.94 | 48.95 | 2,633,784 | +0.12(+0.24%) |
Mar 08, 2021 | 48.43 | 49.17 | 48.41 | 48.83 | 3,437,303 | -0.04(-0.07%) |
Mar 05, 2021 | 48.36 | 48.90 | 48.24 | 48.87 | 2,896,096 | +0.49(+1.01%) |
Mar 04, 2021 | 48.60 | 49.19 | 48.07 | 48.38 | 4,621,965 | +0.04(+0.07%) |
Mar 03, 2021 | 47.84 | 48.55 | 47.65 | 48.34 | 5,046,117 | +0.16(+0.34%) |
Mar 02, 2021 | 48.06 | 48.38 | 48.03 | 48.18 | 2,127,150 | +0.56(+1.18%) |
Mar 01, 2021 | 47.66 | 47.95 | 47.38 | 47.62 | 2,550,685 | +0.52(+1.11%) |
Feb 26, 2021 | 47.84 | 47.88 | 47.02 | 47.09 | 4,104,258 | -1.58(-3.25%) |
Feb 25, 2021 | 48.76 | 49.16 | 48.34 | 48.68 | 5,781,422 | +0.06(+0.12%) |
Feb 24, 2021 | 48.28 | 48.84 | 48.28 | 48.62 | 4,565,094 | -1.04(-2.09%) |
Feb 23, 2021 | 48.67 | 49.90 | 48.67 | 49.66 | 4,484,817 | +0.99(+2.04%) |
Feb 22, 2021 | 48.49 | 48.91 | 48.28 | 48.66 | 2,876,253 | -0.06(-0.13%) |
Feb 19, 2021 | 49.50 | 49.53 | 48.72 | 48.73 | 1,703,403 | -1.11(-2.23%) |
Feb 18, 2021 | 49.55 | 49.90 | 49.35 | 49.84 | 1,789,478 | +0.50(+1.02%) |
Feb 17, 2021 | 49.26 | 49.52 | 49.18 | 49.34 | 2,122,585 | -0.61(-1.22%) |
Feb 16, 2021 | 50.04 | 50.12 | 49.68 | 49.94 | 2,251,688 | +0.62(+1.25%) |
Feb 12, 2021 | 48.56 | 49.34 | 48.54 | 49.33 | 2,120,577 | +0.63(+1.29%) |
Feb 11, 2021 | 48.35 | 48.71 | 48.19 | 48.70 | 4,285,522 | +0.09(+0.18%) |
Feb 10, 2021 | 49.16 | 49.32 | 48.57 | 48.61 | 3,997,406 | -0.21(-0.42%) |
Feb 09, 2021 | 48.56 | 49.13 | 48.41 | 48.82 | 5,373,836 | -0.48(-0.98%) |
Feb 08, 2021 | 49.26 | 49.39 | 48.66 | 49.30 | 5,086,776 | +0.00(+0.00%) |
Feb 05, 2021 | 49.50 | 49.68 | 49.10 | 49.30 | 4,724,398 | -0.74(-1.49%) |
Feb 04, 2021 | 50.40 | 50.59 | 49.62 | 50.04 | 5,446,046 | -3.09(-5.82%) |
Feb 03, 2021 | 53.14 | 53.20 | 52.73 | 53.13 | 1,516,032 | +0.54(+1.02%) |
Feb 02, 2021 | 52.60 | 52.77 | 52.36 | 52.60 | 1,162,858 | +0.29(+0.55%) |
Feb 01, 2021 | 52.46 | 52.66 | 52.30 | 52.31 | 1,323,641 | +0.04(+0.07%) |
Jan 29, 2021 | 52.22 | 52.50 | 52.14 | 52.27 | 2,250,818 | -0.66(-1.25%) |
Jan 28, 2021 | 53.05 | 53.45 | 52.88 | 52.94 | 1,490,173 | -0.23(-0.44%) |
Jan 27, 2021 | 53.76 | 53.95 | 53.11 | 53.17 | 2,043,151 | -1.40(-2.56%) |
Jan 26, 2021 | 54.47 | 54.60 | 54.18 | 54.57 | 1,413,260 | -0.06(-0.11%) |
Jan 25, 2021 | 53.82 | 54.79 | 53.75 | 54.63 | 1,539,625 | +1.17(+2.20%) |
Jan 22, 2021 | 53.58 | 53.78 | 53.35 | 53.46 | 1,099,852 | -0.23(-0.43%) |
Jan 21, 2021 | 53.51 | 53.82 | 53.44 | 53.69 | 1,498,715 | +0.33(+0.62%) |
Jan 20, 2021 | 53.28 | 53.51 | 53.11 | 53.36 | 1,270,527 | +0.15(+0.29%) |
Jan 19, 2021 | 53.63 | 53.68 | 53.21 | 53.21 | 1,832,594 | -0.27(-0.50%) |
Jan 15, 2021 | 53.39 | 53.73 | 53.19 | 53.48 | 2,057,744 | -0.14(-0.27%) |
Jan 14, 2021 | 53.19 | 53.83 | 53.01 | 53.62 | 1,917,230 | +0.60(+1.13%) |
Jan 13, 2021 | 52.85 | 53.29 | 52.79 | 53.02 | 2,355,466 | +0.07(+0.14%) |
Jan 12, 2021 | 52.72 | 53.04 | 52.57 | 52.95 | 1,632,830 | -0.39(-0.72%) |
Jan 11, 2021 | 53.55 | 53.68 | 53.01 | 53.33 | 1,776,341 | -0.91(-1.67%) |
Jan 08, 2021 | 53.69 | 54.29 | 53.28 | 54.24 | 3,730,011 | +0.64(+1.19%) |
Jan 07, 2021 | 53.99 | 54.15 | 53.36 | 53.60 | 2,701,914 | -0.74(-1.37%) |
Jan 06, 2021 | 54.32 | 54.85 | 54.27 | 54.34 | 2,286,697 | +0.08(+0.15%) |
Jan 05, 2021 | 54.13 | 54.32 | 53.78 | 54.26 | 1,547,224 | +0.03(+0.05%) |
Jan 04, 2021 | 54.94 | 55.04 | 53.98 | 54.24 | 2,003,407 | +0.15(+0.28%) |
Dec 31, 2020 | 54.08 | 54.08 | 54.08 | 1,940,696 | -0.48(-0.89%) | |
Dec 30, 2020 | 54.22 | 54.86 | 54.19 | 54.57 | 1,940,696 | +0.69(+1.28%) |
Dec 29, 2020 | 53.87 | 54.14 | 53.58 | 53.88 | 2,503,008 | +0.93(+1.76%) |
Dec 28, 2020 | 52.69 | 53.26 | 52.68 | 52.95 | 1,257,189 | +0.37(+0.70%) |
Dec 24, 2020 | 52.45 | 52.65 | 52.27 | 52.58 | 410,477 | +0.26(+0.50%) |
Dec 23, 2020 | 52.24 | 52.61 | 52.03 | 52.32 | 1,461,464 | +0.33(+0.64%) |
Dec 22, 2020 | 52.24 | 52.25 | 51.73 | 51.99 | 1,771,775 | -0.04(-0.09%) |
Dec 21, 2020 | 51.66 | 52.08 | 51.18 | 52.03 | 2,013,967 | -0.65(-1.22%) |
Dec 18, 2020 | 52.82 | 52.89 | 52.50 | 52.68 | 3,100,902 | -0.42(-0.79%) |
Dec 17, 2020 | 52.87 | 53.16 | 52.77 | 53.10 | 2,816,040 | -0.11(-0.20%) |
Dec 16, 2020 | 52.39 | 53.33 | 52.35 | 53.21 | 2,331,300 | +0.95(+1.82%) |
Dec 15, 2020 | 52.30 | 52.46 | 51.88 | 52.26 | 2,329,039 | +0.14(+0.27%) |
Dec 14, 2020 | 52.56 | 52.81 | 52.05 | 52.11 | 2,299,226 | -0.74(-1.41%) |
Dec 11, 2020 | 52.27 | 52.88 | 52.27 | 52.86 | 1,820,699 | +0.34(+0.65%) |
Dec 10, 2020 | 52.71 | 52.96 | 52.34 | 52.52 | 2,597,049 | -0.11(-0.20%) |
Dec 09, 2020 | 52.17 | 52.71 | 52.01 | 52.62 | 3,368,090 | +0.14(+0.27%) |
Dec 08, 2020 | 51.75 | 52.55 | 51.63 | 52.48 | 2,245,729 | +0.51(+0.98%) |
Dec 07, 2020 | 51.89 | 52.03 | 51.43 | 51.97 | 2,619,698 | -0.42(-0.80%) |
Dec 04, 2020 | 51.93 | 52.53 | 51.88 | 52.39 | 3,081,037 | +0.44(+0.85%) |
Dec 03, 2020 | 52.23 | 52.44 | 51.63 | 51.95 | 4,162,093 | -1.01(-1.91%) |
Dec 02, 2020 | 52.61 | 52.99 | 52.32 | 52.96 | 3,364,590 | -0.59(-1.10%) |
Dec 01, 2020 | 54.09 | 54.30 | 53.13 | 53.56 | 2,589,714 | -1.16(-2.11%) |
Nov 30, 2020 | 54.56 | 55.20 | 54.34 | 54.71 | 2,747,558 | +0.49(+0.91%) |
Nov 27, 2020 | 54.82 | 54.99 | 53.87 | 54.22 | 4,945,931 | -0.69(-1.26%) |
Nov 25, 2020 | 54.11 | 55.01 | 53.95 | 54.91 | 4,916,133 | +2.84(+5.46%) |
Nov 24, 2020 | 52.18 | 52.24 | 51.69 | 52.07 | 1,794,951 | -0.13(-0.24%) |
Nov 23, 2020 | 52.58 | 52.61 | 51.88 | 52.19 | 1,852,128 | -0.89(-1.67%) |
Nov 20, 2020 | 53.19 | 53.21 | 52.80 | 53.08 | 1,713,671 | +0.05(+0.10%) |
Nov 19, 2020 | 53.07 | 53.13 | 52.69 | 53.03 | 1,814,014 | -0.26(-0.49%) |
Nov 18, 2020 | 53.96 | 54.18 | 53.28 | 53.29 | 1,240,114 | -0.73(-1.34%) |
Nov 17, 2020 | 54.35 | 54.46 | 53.99 | 54.01 | 1,703,778 | -0.64(-1.16%) |
Nov 16, 2020 | 55.60 | 55.75 | 54.62 | 54.65 | 1,199,292 | -1.56(-2.77%) |
Nov 13, 2020 | 55.95 | 56.26 | 55.93 | 56.21 | 840,262 | +0.02(+0.03%) |
Nov 12, 2020 | 56.44 | 56.49 | 55.97 | 56.19 | 1,000,325 | -0.22(-0.38%) |
Nov 11, 2020 | 56.16 | 56.85 | 56.13 | 56.41 | 1,197,343 | +0.92(+1.66%) |
Nov 10, 2020 | 55.28 | 55.70 | 55.11 | 55.48 | 1,266,527 | +0.62(+1.13%) |
Nov 09, 2020 | 56.59 | 56.66 | 54.85 | 54.86 | 1,643,266 | -0.18(-0.33%) |
Nov 06, 2020 | 55.08 | 55.41 | 54.91 | 55.04 | 1,294,600 | +0.51(+0.94%) |
Nov 05, 2020 | 55.37 | 55.38 | 54.40 | 54.53 | 1,101,535 | +0.61(+1.13%) |
Nov 04, 2020 | 53.38 | 54.40 | 53.24 | 53.92 | 1,899,409 | +1.09(+2.07%) |
Nov 03, 2020 | 52.71 | 53.33 | 52.51 | 52.83 | 1,883,541 | +1.03(+1.99%) |
Nov 02, 2020 | 51.71 | 51.95 | 51.41 | 51.80 | 1,551,651 | +0.88(+1.72%) |
Oct 30, 2020 | 51.05 | 51.24 | 50.54 | 50.92 | 1,666,574 | -0.78(-1.51%) |
Oct 29, 2020 | 51.56 | 52.01 | 51.16 | 51.70 | 1,593,984 | -0.16(-0.30%) |
Oct 28, 2020 | 52.51 | 52.86 | 51.75 | 51.86 | 2,103,256 | -2.34(-4.31%) |
Oct 27, 2020 | 53.79 | 54.70 | 53.75 | 54.20 | 1,445,709 | +0.20(+0.38%) |
Oct 26, 2020 | 53.90 | 54.01 | 53.61 | 53.99 | 1,734,780 | -0.50(-0.91%) |
Oct 23, 2020 | 54.91 | 55.08 | 54.30 | 54.49 | 1,056,504 | -0.22(-0.41%) |
Oct 22, 2020 | 55.07 | 55.14 | 54.69 | 54.71 | 1,209,940 | -0.01(-0.02%) |
Oct 21, 2020 | 54.91 | 55.42 | 54.72 | 54.72 | 1,288,042 | -0.78(-1.41%) |
Oct 20, 2020 | 55.82 | 55.86 | 55.44 | 55.50 | 1,150,354 | +0.59(+1.07%) |
Oct 19, 2020 | 55.80 | 55.92 | 54.88 | 54.91 | 1,838,334 | -0.85(-1.53%) |
Oct 16, 2020 | 55.81 | 55.91 | 55.61 | 55.77 | 923,822 | +0.41(+0.74%) |
Oct 15, 2020 | 55.38 | 55.63 | 55.27 | 55.36 | 1,056,995 | -1.01(-1.80%) |
Oct 14, 2020 | 56.34 | 56.77 | 56.16 | 56.37 | 935,536 | +0.22(+0.40%) |
Oct 13, 2020 | 55.91 | 56.33 | 55.91 | 56.15 | 1,876,691 | +0.09(+0.16%) |
Oct 12, 2020 | 56.02 | 56.43 | 55.99 | 56.06 | 1,280,416 | -0.03(-0.05%) |
Oct 09, 2020 | 55.71 | 56.27 | 55.63 | 56.09 | 1,511,156 | +0.80(+1.45%) |
Oct 08, 2020 | 55.16 | 55.45 | 55.11 | 55.29 | 745,505 | +0.16(+0.29%) |
Oct 07, 2020 | 54.88 | 55.21 | 54.85 | 55.13 | 475,284 | +0.28(+0.50%) |
Oct 06, 2020 | 55.55 | 55.59 | 54.69 | 54.85 | 772,653 | -1.08(-1.92%) |
Oct 05, 2020 | 55.84 | 56.00 | 55.70 | 55.93 | 652,929 | +0.22(+0.40%) |
Oct 02, 2020 | 55.19 | 55.90 | 55.11 | 55.71 | 1,128,528 | +0.68(+1.24%) |
Oct 01, 2020 | 54.98 | 55.35 | 54.58 | 55.02 | 1,195,382 | +0.21(+0.39%) |
Sep 30, 2020 | 55.11 | 55.25 | 54.57 | 54.81 | 728,213 | -0.20(-0.37%) |
Sep 29, 2020 | 54.89 | 55.13 | 54.72 | 55.01 | 1,021,268 | +0.16(+0.29%) |
Sep 28, 2020 | 54.99 | 55.31 | 54.79 | 54.85 | 974,522 | +0.81(+1.50%) |
Sep 25, 2020 | 53.60 | 54.04 | 53.46 | 54.04 | 720,016 | +0.20(+0.38%) |
Sep 24, 2020 | 53.93 | 54.01 | 53.30 | 53.84 | 837,834 | +0.12(+0.23%) |
Sep 23, 2020 | 54.59 | 54.62 | 53.70 | 53.72 | 1,022,560 | -0.05(-0.10%) |
Sep 22, 2020 | 53.54 | 54.10 | 53.50 | 53.77 | 1,045,079 | +0.54(+1.02%) |
Sep 21, 2020 | 53.28 | 53.30 | 52.71 | 53.23 | 1,369,214 | -0.89(-1.64%) |
Sep 18, 2020 | 54.54 | 54.79 | 53.80 | 54.12 | 1,851,133 | -1.40(-2.51%) |
Sep 17, 2020 | 55.19 | 55.65 | 55.04 | 55.51 | 1,109,763 | +0.22(+0.40%) |
Sep 16, 2020 | 55.71 | 55.79 | 55.21 | 55.29 | 821,856 | -0.22(-0.40%) |
Sep 15, 2020 | 55.78 | 55.93 | 55.45 | 55.51 | 1,101,303 | +0.63(+1.15%) |
Sep 14, 2020 | 55.55 | 55.57 | 54.87 | 54.88 | 773,604 | -0.20(-0.35%) |
Sep 11, 2020 | 55.14 | 55.51 | 54.77 | 55.07 | 2,325,479 | +0.79(+1.46%) |
Sep 10, 2020 | 55.13 | 55.19 | 54.28 | 54.28 | 1,132,359 | -0.91(-1.64%) |
Sep 09, 2020 | 54.61 | 55.44 | 54.59 | 55.19 | 1,162,384 | +2.17(+4.09%) |
Sep 08, 2020 | 52.97 | 53.37 | 52.60 | 53.02 | 1,419,035 | +0.45(+0.86%) |
Sep 04, 2020 | 52.96 | 53.15 | 51.95 | 52.57 | 1,078,674 | -0.56(-1.05%) |
Sep 03, 2020 | 54.25 | 54.39 | 52.89 | 53.13 | 931,705 | -1.00(-1.85%) |
Sep 02, 2020 | 53.61 | 54.21 | 53.60 | 54.13 | 671,601 | +1.14(+2.15%) |
Sep 01, 2020 | 52.83 | 53.07 | 52.49 | 53.00 | 902,058 | +0.05(+0.10%) |
Aug 31, 2020 | 53.16 | 53.41 | 52.85 | 52.94 | 721,018 | -0.51(-0.95%) |
Aug 28, 2020 | 53.39 | 53.48 | 52.85 | 53.45 | 743,649 | -0.22(-0.41%) |
Aug 27, 2020 | 54.36 | 54.43 | 53.65 | 53.67 | 725,510 | +0.09(+0.17%) |
Aug 26, 2020 | 53.32 | 53.69 | 53.26 | 53.58 | 589,447 | +0.11(+0.20%) |
Aug 25, 2020 | 53.80 | 53.82 | 53.23 | 53.48 | 570,526 | -0.09(-0.17%) |
Aug 24, 2020 | 53.85 | 53.88 | 53.37 | 53.56 | 581,550 | +0.64(+1.21%) |
Aug 21, 2020 | 52.29 | 53.03 | 52.26 | 52.92 | 527,914 | -0.45(-0.85%) |
Aug 20, 2020 | 53.04 | 53.43 | 52.94 | 53.38 | 737,998 | +0.02(+0.03%) |
Aug 19, 2020 | 53.86 | 53.86 | 53.27 | 53.36 | 873,738 | +0.00(+0.00%) |
Aug 18, 2020 | 53.46 | 53.48 | 53.10 | 53.36 | 859,651 | +0.27(+0.50%) |
Aug 17, 2020 | 52.92 | 53.30 | 52.92 | 53.09 | 833,089 | +0.28(+0.52%) |
Aug 14, 2020 | 52.99 | 53.22 | 52.69 | 52.82 | 1,397,718 | -0.42(-0.78%) |
Aug 13, 2020 | 53.54 | 53.71 | 53.15 | 53.24 | 884,948 | -0.24(-0.45%) |
Aug 12, 2020 | 53.14 | 53.76 | 53.07 | 53.48 | 890,406 | +1.24(+2.38%) |
Aug 11, 2020 | 53.00 | 53.02 | 52.15 | 52.23 | 729,098 | -0.70(-1.33%) |
Aug 10, 2020 | 53.26 | 53.26 | 52.80 | 52.93 | 979,415 | -0.11(-0.20%) |
Aug 07, 2020 | 53.10 | 53.22 | 52.80 | 53.04 | 817,361 | -0.65(-1.21%) |
Aug 06, 2020 | 53.58 | 53.89 | 53.56 | 53.69 | 1,046,702 | -0.26(-0.48%) |
Aug 05, 2020 | 54.74 | 54.89 | 53.91 | 53.95 | 800,840 | -0.50(-0.92%) |
Aug 04, 2020 | 53.59 | 54.45 | 53.51 | 54.45 | 876,717 | +0.44(+0.82%) |
Aug 03, 2020 | 54.42 | 54.59 | 53.82 | 54.01 | 900,752 | +0.68(+1.27%) |
Jul 31, 2020 | 53.83 | 53.96 | 52.84 | 53.33 | 1,160,842 | -0.85(-1.56%) |
Jul 30, 2020 | 53.76 | 54.25 | 53.25 | 54.18 | 857,016 | -0.72(-1.32%) |
Jul 29, 2020 | 55.23 | 55.23 | 54.67 | 54.90 | 901,483 | +0.91(+1.68%) |
Jul 28, 2020 | 53.22 | 54.37 | 53.22 | 53.99 | 915,133 | +0.17(+0.31%) |
Jul 27, 2020 | 54.15 | 54.15 | 53.60 | 53.82 | 885,981 | +0.78(+1.48%) |
Jul 24, 2020 | 53.71 | 53.82 | 52.93 | 53.04 | 1,020,217 | +0.42(+0.80%) |
Jul 23, 2020 | 53.35 | 53.75 | 52.56 | 52.62 | 1,965,544 | +3.37(+6.84%) |
Jul 22, 2020 | 49.26 | 49.33 | 48.76 | 49.25 | 1,005,560 | +0.26(+0.52%) |
Jul 21, 2020 | 49.36 | 49.66 | 48.97 | 48.99 | 965,811 | +0.26(+0.52%) |
Jul 20, 2020 | 49.19 | 49.35 | 48.65 | 48.74 | 1,350,245 | -0.38(-0.77%) |
Jul 17, 2020 | 49.00 | 49.22 | 48.83 | 49.11 | 628,506 | +0.48(+0.98%) |
Jul 16, 2020 | 48.56 | 48.76 | 48.47 | 48.64 | 720,249 | -0.05(-0.11%) |
Jul 15, 2020 | 49.07 | 49.25 | 48.65 | 48.69 | 784,387 | +0.19(+0.40%) |
Jul 14, 2020 | 48.13 | 48.57 | 48.13 | 48.50 | 910,116 | +0.21(+0.44%) |
Jul 13, 2020 | 48.18 | 48.68 | 47.92 | 48.29 | 2,114,837 | +0.48(+1.01%) |
Jul 10, 2020 | 47.61 | 47.88 | 47.49 | 47.80 | 1,230,928 | +0.44(+0.93%) |
Jul 09, 2020 | 48.18 | 48.29 | 47.22 | 47.36 | 2,342,483 | -0.78(-1.61%) |
Jul 08, 2020 | 47.80 | 48.14 | 47.68 | 48.14 | 816,899 | +0.00(+0.00%) |
Jul 07, 2020 | 48.02 | 48.38 | 47.93 | 48.14 | 753,081 | -0.40(-0.82%) |
Jul 06, 2020 | 48.93 | 49.08 | 48.43 | 48.53 | 885,181 | -0.56(-1.13%) |
Jul 02, 2020 | 48.97 | 49.46 | 48.97 | 49.09 | 741,347 | +0.53(+1.09%) |
Jul 01, 2020 | 48.23 | 48.75 | 48.19 | 48.56 | 755,263 | +0.17(+0.35%) |
Jun 30, 2020 | 47.96 | 48.48 | 47.95 | 48.39 | 1,124,814 | -0.34(-0.71%) |
Jun 29, 2020 | 48.80 | 48.99 | 48.52 | 48.74 | 910,877 | -0.77(-1.55%) |
Jun 26, 2020 | 50.33 | 50.33 | 49.46 | 49.50 | 1,002,865 | -0.34(-0.67%) |
Jun 25, 2020 | 49.64 | 49.87 | 49.28 | 49.84 | 1,158,026 | +0.19(+0.39%) |
Jun 24, 2020 | 50.45 | 50.48 | 49.64 | 49.64 | 1,622,400 | -0.80(-1.59%) |
Jun 23, 2020 | 50.52 | 51.02 | 50.43 | 50.45 | 1,164,524 | +0.01(+0.02%) |
Jun 22, 2020 | 51.05 | 51.09 | 50.36 | 50.44 | 935,612 | -0.15(-0.30%) |
Jun 19, 2020 | 51.28 | 51.33 | 50.47 | 50.59 | 1,118,995 | +0.46(+0.91%) |
Jun 18, 2020 | 50.37 | 50.46 | 49.90 | 50.13 | 1,715,014 | -0.16(-0.32%) |
Jun 17, 2020 | 50.13 | 50.87 | 50.09 | 50.29 | 2,548,766 | +0.65(+1.31%) |
Jun 16, 2020 | 49.42 | 49.84 | 49.08 | 49.63 | 1,634,632 | +1.12(+2.31%) |
Jun 15, 2020 | 47.67 | 48.64 | 47.50 | 48.52 | 1,611,454 | +0.24(+0.49%) |
Jun 12, 2020 | 48.31 | 48.56 | 47.75 | 48.28 | 4,543,118 | +0.04(+0.07%) |
Jun 11, 2020 | 48.74 | 49.10 | 47.95 | 48.24 | 4,672,581 | -1.45(-2.93%) |
Jun 10, 2020 | 49.78 | 49.99 | 49.49 | 49.70 | 1,203,265 | +0.67(+1.37%) |
Jun 09, 2020 | 48.87 | 49.28 | 48.83 | 49.03 | 861,854 | -0.82(-1.65%) |
Jun 08, 2020 | 49.44 | 49.85 | 49.39 | 49.85 | 936,599 | +0.25(+0.50%) |
Jun 05, 2020 | 49.75 | 50.04 | 49.45 | 49.60 | 1,057,868 | +0.47(+0.95%) |
Jun 04, 2020 | 49.23 | 49.56 | 49.02 | 49.13 | 1,047,396 | +0.03(+0.05%) |
Jun 03, 2020 | 48.67 | 49.47 | 48.59 | 49.11 | 1,124,393 | +0.92(+1.90%) |
Jun 02, 2020 | 48.12 | 48.32 | 47.88 | 48.19 | 974,926 | +0.23(+0.48%) |