Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 56.69 | 56.93 | 55.71 | 55.72 | 2,520,287 | -0.96(-1.69%) |
Mar 30, 2021 | 56.89 | 57.30 | 56.38 | 56.68 | 1,703,256 | -0.16(-0.29%) |
Mar 29, 2021 | 56.16 | 57.12 | 56.02 | 56.85 | 2,185,846 | +0.55(+0.97%) |
Mar 26, 2021 | 55.52 | 56.34 | 55.38 | 56.30 | 2,116,332 | +1.34(+2.43%) |
Mar 25, 2021 | 53.99 | 55.21 | 53.34 | 54.96 | 1,995,907 | +1.16(+2.17%) |
Mar 24, 2021 | 52.61 | 54.74 | 52.54 | 53.80 | 2,251,250 | +1.28(+2.44%) |
Mar 23, 2021 | 53.71 | 53.87 | 52.38 | 52.51 | 2,088,244 | -1.31(-2.43%) |
Mar 22, 2021 | 53.25 | 53.90 | 52.90 | 53.82 | 2,238,219 | +0.42(+0.78%) |
Mar 19, 2021 | 52.87 | 54.05 | 52.80 | 53.41 | 4,034,666 | +0.36(+0.69%) |
Mar 18, 2021 | 52.61 | 53.60 | 52.61 | 53.04 | 1,765,171 | +0.31(+0.59%) |
Mar 17, 2021 | 52.45 | 53.15 | 52.25 | 52.73 | 1,975,286 | +0.61(+1.17%) |
Mar 16, 2021 | 52.65 | 52.86 | 52.12 | 52.12 | 1,666,696 | -0.66(-1.26%) |
Mar 15, 2021 | 52.11 | 52.86 | 51.98 | 52.79 | 1,673,564 | +0.59(+1.13%) |
Mar 12, 2021 | 51.12 | 52.50 | 50.88 | 52.19 | 2,453,763 | +1.48(+2.93%) |
Mar 11, 2021 | 51.12 | 51.49 | 50.40 | 50.71 | 2,499,432 | -0.41(-0.80%) |
Mar 10, 2021 | 49.91 | 51.35 | 49.27 | 51.12 | 2,022,365 | +1.69(+3.42%) |
Mar 09, 2021 | 49.84 | 50.55 | 49.42 | 49.43 | 2,021,270 | -0.35(-0.71%) |
Mar 08, 2021 | 49.20 | 50.21 | 48.80 | 49.78 | 1,916,562 | +1.10(+2.26%) |
Mar 05, 2021 | 47.78 | 48.85 | 47.26 | 48.68 | 2,730,871 | +1.17(+2.47%) |
Mar 04, 2021 | 48.25 | 48.55 | 46.99 | 47.51 | 2,730,099 | -0.96(-1.97%) |
Mar 03, 2021 | 48.04 | 48.67 | 47.76 | 48.46 | 2,395,315 | +0.25(+0.53%) |
Mar 02, 2021 | 48.29 | 48.55 | 48.02 | 48.21 | 2,180,086 | +0.20(+0.42%) |
Mar 01, 2021 | 47.27 | 48.27 | 47.17 | 48.01 | 2,073,029 | +1.12(+2.39%) |
Feb 26, 2021 | 47.46 | 47.52 | 46.76 | 46.89 | 3,132,140 | -0.56(-1.19%) |
Feb 25, 2021 | 47.99 | 48.64 | 47.22 | 47.45 | 2,241,765 | -0.37(-0.78%) |
Feb 24, 2021 | 47.37 | 48.38 | 47.28 | 47.83 | 2,600,439 | +0.52(+1.10%) |
Feb 23, 2021 | 47.64 | 47.87 | 46.88 | 47.31 | 2,419,057 | -0.14(-0.29%) |
Feb 22, 2021 | 47.34 | 47.64 | 46.90 | 47.44 | 1,912,897 | +0.12(+0.25%) |
Feb 19, 2021 | 46.73 | 47.44 | 46.66 | 47.33 | 2,602,206 | +0.57(+1.23%) |
Feb 18, 2021 | 46.87 | 47.03 | 46.51 | 46.75 | 2,243,888 | -0.32(-0.68%) |
Feb 17, 2021 | 46.87 | 47.43 | 46.22 | 47.07 | 2,349,113 | -0.03(-0.06%) |
Feb 16, 2021 | 47.44 | 47.50 | 46.83 | 47.10 | 2,244,895 | -0.10(-0.21%) |
Feb 12, 2021 | 47.33 | 47.70 | 46.90 | 47.20 | 2,179,291 | -0.50(-1.05%) |
Feb 11, 2021 | 48.35 | 48.40 | 47.19 | 47.70 | 1,927,789 | -0.59(-1.23%) |
Feb 10, 2021 | 48.42 | 48.70 | 48.08 | 48.29 | 1,975,350 | +0.10(+0.21%) |
Feb 09, 2021 | 48.37 | 48.67 | 47.54 | 48.19 | 2,435,397 | +0.04(+0.08%) |
Feb 08, 2021 | 49.46 | 49.60 | 47.15 | 48.15 | 4,415,469 | -1.23(-2.49%) |
Feb 05, 2021 | 50.24 | 50.74 | 48.25 | 49.38 | 3,317,282 | -1.57(-3.07%) |
Feb 04, 2021 | 49.79 | 51.39 | 49.47 | 50.95 | 3,092,339 | +1.44(+2.90%) |
Feb 03, 2021 | 49.32 | 49.66 | 48.88 | 49.51 | 1,441,191 | -0.13(-0.26%) |
Feb 02, 2021 | 50.78 | 51.21 | 49.57 | 49.64 | 1,726,775 | +0.05(+0.11%) |
Feb 01, 2021 | 49.08 | 49.95 | 48.98 | 49.58 | 1,750,439 | +0.68(+1.40%) |
Jan 29, 2021 | 50.63 | 50.79 | 48.44 | 48.90 | 2,881,072 | -1.67(-3.31%) |
Jan 28, 2021 | 50.47 | 51.26 | 50.28 | 50.57 | 2,039,416 | +0.25(+0.51%) |
Jan 27, 2021 | 50.04 | 50.62 | 49.79 | 50.32 | 3,003,828 | -0.17(-0.34%) |
Jan 26, 2021 | 50.19 | 50.83 | 50.00 | 50.49 | 981,843 | +0.41(+0.82%) |
Jan 25, 2021 | 50.00 | 50.32 | 49.49 | 50.08 | 1,571,042 | -0.33(-0.65%) |
Jan 22, 2021 | 49.95 | 50.72 | 49.78 | 50.41 | 1,457,182 | +0.29(+0.58%) |
Jan 21, 2021 | 49.56 | 50.34 | 48.37 | 50.12 | 2,192,133 | +0.44(+0.88%) |
Jan 20, 2021 | 49.89 | 50.08 | 49.32 | 49.68 | 1,764,463 | -0.20(-0.40%) |
Jan 19, 2021 | 50.63 | 50.72 | 49.64 | 49.88 | 1,840,336 | -0.57(-1.14%) |
Jan 15, 2021 | 50.36 | 50.58 | 49.33 | 50.46 | 1,382,137 | +0.05(+0.09%) |
Jan 14, 2021 | 50.37 | 50.88 | 49.84 | 50.41 | 1,847,299 | -0.01(-0.02%) |
Jan 13, 2021 | 50.88 | 51.18 | 50.41 | 50.42 | 1,092,217 | -0.54(-1.05%) |
Jan 12, 2021 | 50.88 | 51.18 | 50.48 | 50.96 | 1,404,103 | +0.23(+0.45%) |
Jan 11, 2021 | 50.60 | 51.27 | 50.48 | 50.73 | 1,397,037 | -0.15(-0.30%) |
Jan 08, 2021 | 51.56 | 51.87 | 50.56 | 50.88 | 2,348,501 | -0.36(-0.71%) |
Jan 07, 2021 | 50.25 | 51.48 | 50.11 | 51.25 | 3,674,933 | +1.14(+2.27%) |
Jan 06, 2021 | 48.59 | 50.24 | 48.45 | 50.11 | 3,049,917 | +1.77(+3.65%) |
Jan 05, 2021 | 48.30 | 48.83 | 47.26 | 48.35 | 2,028,255 | +0.17(+0.36%) |
Jan 04, 2021 | 49.04 | 49.18 | 47.43 | 48.17 | 3,143,598 | -0.57(-1.18%) |
Dec 31, 2020 | 48.75 | 48.75 | 48.75 | 1,232,991 | +0.51(+1.05%) | |
Dec 30, 2020 | 48.31 | 48.56 | 47.91 | 48.24 | 1,244,294 | -0.01(-0.02%) |
Dec 29, 2020 | 48.59 | 48.78 | 47.92 | 48.25 | 1,026,049 | -0.14(-0.30%) |
Dec 28, 2020 | 48.78 | 49.09 | 48.08 | 48.39 | 1,081,425 | -0.13(-0.26%) |
Dec 24, 2020 | 48.64 | 48.76 | 48.08 | 48.52 | 387,649 | -0.05(-0.11%) |
Dec 23, 2020 | 48.49 | 48.96 | 48.38 | 48.57 | 1,025,905 | +0.21(+0.43%) |
Dec 22, 2020 | 48.79 | 49.08 | 48.29 | 48.37 | 1,299,293 | -0.35(-0.72%) |
Dec 21, 2020 | 48.70 | 49.10 | 48.07 | 48.72 | 1,929,919 | -0.85(-1.71%) |
Dec 18, 2020 | 48.86 | 49.62 | 48.54 | 49.57 | 3,244,016 | +0.67(+1.36%) |
Dec 17, 2020 | 49.25 | 49.29 | 48.38 | 48.90 | 3,440,300 | -0.02(-0.04%) |
Dec 16, 2020 | 49.34 | 49.48 | 48.81 | 48.92 | 1,263,123 | -0.61(-1.24%) |
Dec 15, 2020 | 48.74 | 49.80 | 48.70 | 49.53 | 1,656,937 | +1.24(+2.56%) |
Dec 14, 2020 | 49.52 | 49.62 | 48.12 | 48.29 | 2,166,478 | -0.66(-1.34%) |
Dec 11, 2020 | 49.68 | 49.72 | 48.64 | 48.95 | 2,514,955 | -1.06(-2.11%) |
Dec 10, 2020 | 50.24 | 50.55 | 49.81 | 50.01 | 1,828,545 | -0.63(-1.25%) |
Dec 09, 2020 | 50.92 | 51.13 | 49.98 | 50.64 | 1,381,195 | -0.29(-0.57%) |
Dec 08, 2020 | 49.86 | 51.07 | 49.73 | 50.93 | 1,649,267 | +0.96(+1.93%) |
Dec 07, 2020 | 51.07 | 51.07 | 49.65 | 49.96 | 3,077,177 | -1.43(-2.79%) |
Dec 04, 2020 | 50.25 | 51.40 | 49.66 | 51.40 | 2,465,612 | +1.41(+2.81%) |
Dec 03, 2020 | 50.25 | 50.67 | 49.51 | 49.99 | 3,709,246 | -0.20(-0.40%) |
Dec 02, 2020 | 48.58 | 50.37 | 48.52 | 50.19 | 3,328,138 | +1.46(+3.00%) |
Dec 01, 2020 | 49.96 | 50.00 | 48.58 | 48.73 | 2,474,206 | -0.50(-1.03%) |
Nov 30, 2020 | 48.61 | 49.42 | 48.24 | 49.23 | 5,966,225 | +0.73(+1.51%) |
Nov 27, 2020 | 48.33 | 48.93 | 48.24 | 48.50 | 873,875 | +0.01(+0.02%) |
Nov 25, 2020 | 48.73 | 48.82 | 47.98 | 48.49 | 2,116,549 | -0.18(-0.37%) |
Nov 24, 2020 | 47.70 | 48.82 | 47.26 | 48.67 | 2,536,617 | +1.52(+3.21%) |
Nov 23, 2020 | 47.21 | 47.57 | 46.63 | 47.16 | 2,222,051 | +0.39(+0.83%) |
Nov 20, 2020 | 46.97 | 47.39 | 46.24 | 46.77 | 2,716,209 | -0.39(-0.82%) |
Nov 19, 2020 | 47.78 | 47.78 | 46.45 | 47.16 | 3,142,484 | -0.93(-1.93%) |
Nov 18, 2020 | 49.70 | 50.46 | 47.97 | 48.09 | 2,769,063 | -1.23(-2.49%) |
Nov 17, 2020 | 49.60 | 49.91 | 47.98 | 49.31 | 4,155,427 | -3.42(-6.48%) |
Nov 16, 2020 | 52.76 | 53.38 | 52.33 | 52.73 | 2,399,751 | +0.94(+1.81%) |
Nov 13, 2020 | 50.83 | 51.94 | 50.49 | 51.79 | 1,591,293 | +1.29(+2.55%) |
Nov 12, 2020 | 50.18 | 50.95 | 49.78 | 50.50 | 1,787,502 | -0.21(-0.41%) |
Nov 11, 2020 | 51.89 | 52.03 | 50.40 | 50.71 | 2,106,079 | -1.03(-1.99%) |
Nov 10, 2020 | 50.14 | 52.15 | 49.79 | 51.74 | 3,939,945 | +1.77(+3.54%) |
Nov 09, 2020 | 50.18 | 50.77 | 48.73 | 49.97 | 3,374,508 | +2.50(+5.26%) |
Nov 06, 2020 | 48.01 | 48.29 | 47.11 | 47.47 | 2,501,094 | -0.38(-0.79%) |
Nov 05, 2020 | 46.45 | 48.95 | 46.45 | 47.85 | 4,927,571 | +3.26(+7.32%) |
Nov 04, 2020 | 45.09 | 45.84 | 44.46 | 44.59 | 3,215,284 | +0.59(+1.33%) |
Nov 03, 2020 | 43.77 | 44.56 | 43.69 | 44.00 | 2,417,413 | +1.15(+2.67%) |
Nov 02, 2020 | 42.21 | 43.14 | 41.72 | 42.86 | 2,768,127 | +1.56(+3.78%) |
Oct 30, 2020 | 41.02 | 41.72 | 40.72 | 41.30 | 4,628,067 | +0.16(+0.39%) |
Oct 29, 2020 | 41.33 | 41.62 | 40.51 | 41.13 | 2,100,274 | -0.32(-0.76%) |
Oct 28, 2020 | 41.98 | 42.40 | 41.38 | 41.45 | 1,882,952 | -1.37(-3.20%) |
Oct 27, 2020 | 43.15 | 43.64 | 42.81 | 42.82 | 1,633,551 | -0.50(-1.15%) |
Oct 26, 2020 | 44.08 | 44.31 | 43.01 | 43.32 | 1,821,897 | -1.18(-2.66%) |
Oct 23, 2020 | 44.29 | 44.68 | 43.96 | 44.50 | 1,430,400 | +0.51(+1.17%) |
Oct 22, 2020 | 43.20 | 44.10 | 43.20 | 43.98 | 1,548,513 | +0.85(+1.97%) |
Oct 21, 2020 | 42.81 | 43.52 | 42.67 | 43.14 | 1,435,313 | +0.11(+0.25%) |
Oct 20, 2020 | 43.50 | 43.70 | 43.01 | 43.03 | 1,861,247 | -0.17(-0.40%) |
Oct 19, 2020 | 43.99 | 44.41 | 43.11 | 43.20 | 1,986,435 | -0.80(-1.82%) |
Oct 16, 2020 | 44.09 | 44.51 | 43.61 | 44.00 | 1,424,302 | -0.12(-0.27%) |
Oct 15, 2020 | 43.05 | 44.15 | 42.82 | 44.12 | 1,308,569 | +0.50(+1.14%) |
Oct 14, 2020 | 43.29 | 44.10 | 43.05 | 43.62 | 1,375,624 | +0.41(+0.94%) |
Oct 13, 2020 | 43.11 | 43.60 | 43.00 | 43.22 | 1,393,228 | -0.36(-0.83%) |
Oct 12, 2020 | 43.50 | 43.75 | 43.18 | 43.58 | 1,262,182 | +0.26(+0.60%) |
Oct 09, 2020 | 44.12 | 44.13 | 43.12 | 43.32 | 2,220,447 | -0.59(-1.34%) |
Oct 08, 2020 | 42.65 | 43.95 | 42.21 | 43.90 | 1,967,957 | +1.38(+3.24%) |
Oct 07, 2020 | 41.98 | 42.77 | 41.97 | 42.52 | 1,950,062 | +0.61(+1.46%) |
Oct 06, 2020 | 42.92 | 43.11 | 41.77 | 41.91 | 2,056,099 | -0.61(-1.44%) |
Oct 05, 2020 | 41.94 | 42.77 | 41.55 | 42.52 | 3,127,713 | +0.77(+1.84%) |
Oct 02, 2020 | 41.05 | 42.17 | 40.84 | 41.76 | 1,937,250 | +0.20(+0.48%) |
Oct 01, 2020 | 42.56 | 42.57 | 41.31 | 41.56 | 2,345,224 | -0.78(-1.85%) |
Sep 30, 2020 | 42.02 | 42.76 | 41.79 | 42.34 | 3,572,623 | +0.49(+1.18%) |
Sep 29, 2020 | 42.51 | 42.55 | 41.72 | 41.85 | 1,731,584 | -0.59(-1.39%) |
Sep 28, 2020 | 42.81 | 43.32 | 42.36 | 42.44 | 2,058,510 | +0.11(+0.25%) |
Sep 25, 2020 | 41.68 | 42.55 | 41.30 | 42.33 | 3,299,496 | +1.45(+3.54%) |
Sep 24, 2020 | 40.61 | 41.26 | 39.85 | 40.89 | 3,227,481 | +0.50(+1.24%) |
Sep 23, 2020 | 42.13 | 42.13 | 40.38 | 40.39 | 2,830,259 | -1.63(-3.89%) |
Sep 22, 2020 | 42.04 | 42.42 | 41.80 | 42.02 | 2,715,435 | -0.02(-0.04%) |
Sep 21, 2020 | 41.97 | 42.27 | 41.48 | 42.04 | 2,949,449 | -0.52(-1.22%) |
Sep 18, 2020 | 42.22 | 43.13 | 42.15 | 42.55 | 4,736,584 | +0.34(+0.80%) |
Sep 17, 2020 | 41.68 | 42.27 | 40.96 | 42.22 | 4,399,748 | +0.08(+0.19%) |
Sep 16, 2020 | 41.72 | 42.57 | 41.68 | 42.13 | 4,524,643 | +0.59(+1.42%) |
Sep 15, 2020 | 42.34 | 42.63 | 41.53 | 41.55 | 2,913,140 | -0.45(-1.06%) |
Sep 14, 2020 | 43.38 | 43.72 | 41.88 | 41.99 | 5,100,352 | -1.19(-2.75%) |
Sep 11, 2020 | 43.59 | 43.59 | 42.72 | 43.18 | 1,659,384 | -0.14(-0.33%) |
Sep 10, 2020 | 44.01 | 44.22 | 43.30 | 43.32 | 2,682,320 | -0.89(-2.02%) |
Sep 09, 2020 | 44.23 | 44.66 | 43.70 | 44.21 | 1,748,269 | +0.24(+0.55%) |
Sep 08, 2020 | 44.33 | 44.56 | 43.57 | 43.97 | 3,163,994 | -0.40(-0.91%) |
Sep 04, 2020 | 44.78 | 44.81 | 43.73 | 44.38 | 2,654,230 | -0.27(-0.60%) |
Sep 03, 2020 | 45.83 | 46.32 | 44.14 | 44.64 | 3,573,889 | -0.87(-1.90%) |
Sep 02, 2020 | 44.29 | 45.77 | 44.03 | 45.51 | 2,639,132 | +1.47(+3.34%) |
Sep 01, 2020 | 45.09 | 45.29 | 43.35 | 44.04 | 2,277,756 | -1.27(-2.80%) |
Aug 31, 2020 | 44.85 | 45.72 | 44.82 | 45.30 | 2,553,413 | +0.23(+0.51%) |
Aug 28, 2020 | 45.16 | 45.33 | 44.61 | 45.07 | 1,254,678 | -0.15(-0.34%) |
Aug 27, 2020 | 45.69 | 45.93 | 44.86 | 45.22 | 2,164,742 | -0.25(-0.55%) |
Aug 26, 2020 | 44.81 | 45.61 | 44.57 | 45.47 | 2,283,790 | +0.35(+0.77%) |
Aug 25, 2020 | 44.49 | 45.16 | 44.14 | 45.12 | 1,995,628 | +0.68(+1.53%) |
Aug 24, 2020 | 44.83 | 44.87 | 44.13 | 44.45 | 1,530,468 | -0.04(-0.10%) |
Aug 21, 2020 | 44.58 | 44.91 | 44.26 | 44.49 | 1,825,098 | -0.28(-0.62%) |
Aug 20, 2020 | 45.85 | 45.99 | 44.66 | 44.77 | 1,937,947 | -1.32(-2.87%) |
Aug 19, 2020 | 46.39 | 46.97 | 45.97 | 46.09 | 1,522,370 | -0.37(-0.79%) |
Aug 18, 2020 | 47.03 | 47.56 | 46.35 | 46.45 | 1,931,453 | -0.61(-1.29%) |
Aug 17, 2020 | 47.93 | 48.00 | 46.95 | 47.06 | 1,811,488 | -0.85(-1.77%) |
Aug 14, 2020 | 46.59 | 47.93 | 46.34 | 47.91 | 2,224,762 | +1.12(+2.38%) |
Aug 13, 2020 | 47.68 | 47.88 | 46.64 | 46.79 | 2,923,155 | -1.24(-2.58%) |
Aug 12, 2020 | 47.73 | 48.35 | 47.53 | 48.03 | 1,832,203 | +0.70(+1.47%) |
Aug 11, 2020 | 47.62 | 48.12 | 47.17 | 47.34 | 1,997,065 | -0.02(-0.04%) |
Aug 10, 2020 | 46.93 | 48.03 | 46.72 | 47.36 | 2,422,073 | +0.43(+0.91%) |
Aug 07, 2020 | 46.96 | 47.07 | 46.06 | 46.93 | 3,187,339 | -0.47(-1.00%) |
Aug 06, 2020 | 46.86 | 49.49 | 46.51 | 47.40 | 5,858,721 | -4.01(-7.80%) |
Aug 05, 2020 | 52.34 | 52.63 | 50.95 | 51.41 | 3,097,120 | -0.21(-0.40%) |
Aug 04, 2020 | 51.55 | 52.07 | 50.90 | 51.61 | 2,115,834 | -0.19(-0.36%) |
Aug 03, 2020 | 49.58 | 52.04 | 49.57 | 51.80 | 3,200,070 | +3.05(+6.26%) |
Jul 31, 2020 | 50.36 | 50.43 | 48.11 | 48.75 | 5,297,704 | -1.66(-3.29%) |
Jul 30, 2020 | 50.70 | 50.87 | 49.62 | 50.41 | 2,730,986 | -1.09(-2.11%) |
Jul 29, 2020 | 50.77 | 51.76 | 50.45 | 51.50 | 2,122,200 | +1.00(+1.98%) |
Jul 28, 2020 | 51.18 | 51.40 | 50.42 | 50.50 | 1,707,954 | -0.80(-1.57%) |
Jul 27, 2020 | 50.22 | 51.34 | 49.75 | 51.30 | 1,909,866 | +0.87(+1.73%) |
Jul 24, 2020 | 50.65 | 51.43 | 50.10 | 50.43 | 1,685,490 | -0.04(-0.09%) |
Jul 23, 2020 | 50.22 | 50.92 | 50.02 | 50.47 | 1,888,131 | +0.35(+0.69%) |
Jul 22, 2020 | 49.98 | 50.27 | 49.55 | 50.12 | 1,716,186 | +0.15(+0.30%) |
Jul 21, 2020 | 47.78 | 50.02 | 47.78 | 49.97 | 2,981,848 | +2.53(+5.34%) |
Jul 20, 2020 | 47.53 | 47.68 | 46.87 | 47.44 | 3,316,106 | +0.02(+0.04%) |
Jul 17, 2020 | 46.95 | 47.61 | 46.75 | 47.42 | 1,277,199 | +0.63(+1.35%) |
Jul 16, 2020 | 46.34 | 47.05 | 46.04 | 46.78 | 1,554,660 | +0.29(+0.63%) |
Jul 15, 2020 | 45.95 | 46.66 | 45.69 | 46.49 | 1,840,650 | +1.04(+2.28%) |
Jul 14, 2020 | 44.29 | 45.52 | 44.19 | 45.45 | 1,871,047 | +0.95(+2.13%) |
Jul 13, 2020 | 44.28 | 45.21 | 43.96 | 44.51 | 2,401,948 | +0.46(+1.03%) |
Jul 10, 2020 | 43.52 | 44.21 | 43.06 | 44.05 | 2,062,969 | +0.43(+0.98%) |
Jul 09, 2020 | 44.79 | 44.87 | 43.19 | 43.63 | 1,765,693 | -1.26(-2.80%) |
Jul 08, 2020 | 44.91 | 45.10 | 44.09 | 44.88 | 2,213,152 | +0.06(+0.14%) |
Jul 07, 2020 | 45.53 | 45.80 | 44.78 | 44.82 | 1,814,363 | -1.36(-2.94%) |
Jul 06, 2020 | 46.61 | 46.82 | 45.79 | 46.18 | 2,559,245 | -0.05(-0.12%) |
Jul 02, 2020 | 46.70 | 47.08 | 46.00 | 46.23 | 2,657,031 | +0.11(+0.23%) |
Jul 01, 2020 | 46.70 | 46.92 | 45.93 | 46.12 | 1,830,505 | -0.46(-0.98%) |
Jun 30, 2020 | 45.77 | 46.92 | 45.37 | 46.58 | 2,868,091 | +0.63(+1.37%) |
Jun 29, 2020 | 45.06 | 45.95 | 45.03 | 45.95 | 1,814,675 | +1.26(+2.81%) |
Jun 26, 2020 | 45.76 | 46.27 | 44.59 | 44.69 | 9,939,769 | -1.17(-2.54%) |
Jun 25, 2020 | 45.68 | 46.25 | 45.24 | 45.86 | 2,820,509 | -0.12(-0.27%) |
Jun 24, 2020 | 46.86 | 47.37 | 45.60 | 45.98 | 2,601,417 | -1.30(-2.75%) |
Jun 23, 2020 | 48.00 | 48.22 | 47.22 | 47.28 | 1,797,778 | -0.30(-0.63%) |
Jun 22, 2020 | 47.47 | 47.70 | 46.81 | 47.59 | 1,453,379 | +0.01(+0.02%) |
Jun 19, 2020 | 47.87 | 48.43 | 47.14 | 47.58 | 5,280,746 | +0.62(+1.32%) |
Jun 18, 2020 | 47.30 | 47.43 | 46.56 | 46.96 | 2,288,884 | -0.49(-1.03%) |
Jun 17, 2020 | 48.20 | 48.30 | 47.30 | 47.44 | 2,377,763 | -0.74(-1.54%) |
Jun 16, 2020 | 48.45 | 48.66 | 47.40 | 48.19 | 2,900,764 | +0.92(+1.95%) |
Jun 15, 2020 | 45.83 | 47.68 | 45.31 | 47.27 | 2,201,548 | +0.50(+1.08%) |
Jun 12, 2020 | 47.74 | 48.10 | 45.53 | 46.76 | 1,976,688 | +0.35(+0.76%) |
Jun 11, 2020 | 47.83 | 48.17 | 46.08 | 46.41 | 2,135,821 | -2.63(-5.37%) |
Jun 10, 2020 | 51.21 | 51.31 | 48.96 | 49.04 | 2,496,055 | -1.93(-3.78%) |
Jun 09, 2020 | 51.88 | 52.09 | 50.47 | 50.97 | 1,649,723 | -1.47(-2.80%) |
Jun 08, 2020 | 50.45 | 52.57 | 50.31 | 52.44 | 2,897,916 | +1.80(+3.56%) |
Jun 05, 2020 | 50.45 | 51.71 | 50.40 | 50.64 | 2,099,970 | +0.69(+1.38%) |
Jun 04, 2020 | 49.66 | 50.47 | 49.35 | 49.95 | 2,349,884 | -0.11(-0.23%) |
Jun 03, 2020 | 49.50 | 50.51 | 49.35 | 50.06 | 2,447,251 | +0.75(+1.52%) |
Jun 02, 2020 | 48.20 | 49.50 | 47.75 | 49.31 | 3,327,409 | +0.95(+1.96%) |
Jun 01, 2020 | 48.17 | 48.69 | 47.87 | 48.36 | 1,411,270 | +0.01(+0.02%) |
May 29, 2020 | 48.19 | 48.66 | 47.50 | 48.35 | 4,950,148 | +0.28(+0.59%) |
May 28, 2020 | 48.02 | 48.88 | 47.58 | 48.07 | 1,872,944 | +0.55(+1.15%) |
May 27, 2020 | 46.65 | 47.52 | 45.70 | 47.52 | 2,161,784 | +1.02(+2.19%) |
May 26, 2020 | 48.43 | 48.69 | 46.37 | 46.51 | 2,855,523 | -0.88(-1.85%) |
May 22, 2020 | 46.90 | 47.48 | 46.54 | 47.38 | 1,543,280 | +0.36(+0.77%) |
May 21, 2020 | 46.59 | 47.27 | 46.22 | 47.02 | 1,595,174 | +0.20(+0.43%) |
May 20, 2020 | 45.99 | 47.53 | 45.13 | 46.82 | 3,105,624 | +1.23(+2.70%) |
May 19, 2020 | 45.89 | 46.62 | 45.55 | 45.59 | 2,360,248 | -0.57(-1.24%) |
May 18, 2020 | 44.27 | 46.37 | 44.27 | 46.16 | 3,065,255 | +2.88(+6.66%) |
May 15, 2020 | 42.70 | 43.32 | 42.23 | 43.28 | 2,882,412 | +1.46(+3.49%) |
May 14, 2020 | 41.25 | 41.88 | 40.46 | 41.82 | 2,986,545 | -0.27(-0.63%) |
May 13, 2020 | 44.23 | 44.38 | 41.79 | 42.09 | 2,647,420 | -2.21(-4.99%) |
May 12, 2020 | 47.27 | 48.04 | 44.25 | 44.30 | 2,738,491 | -2.78(-5.90%) |
May 11, 2020 | 46.94 | 47.92 | 46.07 | 47.07 | 6,655,547 | +2.97(+6.74%) |
May 08, 2020 | 43.60 | 44.42 | 42.58 | 44.10 | 3,130,784 | +1.20(+2.80%) |
May 07, 2020 | 42.49 | 43.35 | 42.44 | 42.90 | 3,526,284 | +0.99(+2.36%) |
May 06, 2020 | 42.28 | 42.91 | 41.90 | 41.91 | 3,418,070 | -0.04(-0.11%) |
May 05, 2020 | 42.03 | 42.70 | 41.69 | 41.95 | 2,418,085 | +0.38(+0.91%) |
May 04, 2020 | 41.81 | 41.97 | 40.97 | 41.57 | 2,879,704 | -0.35(-0.84%) |
May 01, 2020 | 43.32 | 43.32 | 41.72 | 41.93 | 2,528,628 | -1.82(-4.16%) |
Apr 30, 2020 | 45.03 | 45.31 | 43.36 | 43.75 | 8,066,594 | -1.66(-3.66%) |
Apr 29, 2020 | 45.93 | 46.04 | 44.94 | 45.41 | 2,872,764 | -0.08(-0.17%) |
Apr 28, 2020 | 45.91 | 46.55 | 45.22 | 45.49 | 2,152,644 | -0.42(-0.92%) |
Apr 27, 2020 | 44.86 | 46.90 | 44.76 | 45.91 | 2,498,165 | +1.42(+3.20%) |
Apr 24, 2020 | 43.85 | 44.73 | 43.31 | 44.49 | 2,221,103 | +0.88(+2.03%) |
Apr 23, 2020 | 43.54 | 44.27 | 43.19 | 43.61 | 2,196,590 | +0.25(+0.57%) |
Apr 22, 2020 | 43.47 | 43.71 | 42.92 | 43.36 | 1,968,541 | +0.68(+1.60%) |
Apr 21, 2020 | 44.25 | 44.38 | 42.46 | 42.68 | 2,100,772 | -2.18(-4.87%) |
Apr 20, 2020 | 44.88 | 46.27 | 44.31 | 44.86 | 2,150,754 | -0.43(-0.96%) |
Apr 17, 2020 | 45.09 | 45.45 | 44.08 | 45.30 | 2,424,574 | +1.03(+2.34%) |
Apr 16, 2020 | 44.35 | 44.77 | 43.42 | 44.26 | 1,951,045 | -0.01(-0.02%) |
Apr 15, 2020 | 44.06 | 44.56 | 43.28 | 44.27 | 2,562,003 | -0.55(-1.22%) |
Apr 14, 2020 | 44.34 | 45.07 | 43.61 | 44.82 | 2,168,458 | +1.47(+3.39%) |
Apr 13, 2020 | 44.50 | 44.50 | 43.01 | 43.35 | 2,008,298 | -1.24(-2.78%) |
Apr 09, 2020 | 43.53 | 44.91 | 43.53 | 44.59 | 2,276,296 | +0.91(+2.09%) |
Apr 08, 2020 | 42.76 | 44.06 | 41.90 | 43.68 | 3,007,736 | +1.34(+3.17%) |
Apr 07, 2020 | 44.62 | 44.89 | 42.25 | 42.33 | 2,722,668 | -1.30(-2.98%) |
Apr 06, 2020 | 42.79 | 43.98 | 41.87 | 43.63 | 4,010,046 | +2.42(+5.88%) |
Apr 03, 2020 | 40.49 | 41.71 | 40.30 | 41.21 | 2,904,354 | +0.17(+0.41%) |
Apr 02, 2020 | 41.50 | 42.04 | 39.42 | 41.04 | 3,693,450 | -1.14(-2.70%) |