Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.37 | 59.55 | 59.15 | 59.33 | 10,743,226 | +0.32(+0.54%) |
May 27, 2021 | 59.63 | 59.63 | 59.00 | 59.02 | 9,332,721 | -0.40(-0.67%) |
May 26, 2021 | 59.44 | 59.67 | 59.24 | 59.42 | 9,246,701 | +0.01(+0.02%) |
May 25, 2021 | 60.20 | 60.20 | 59.27 | 59.41 | 11,216,491 | -0.73(-1.21%) |
May 24, 2021 | 60.54 | 60.64 | 60.10 | 60.14 | 10,623,513 | -0.11(-0.18%) |
May 21, 2021 | 60.08 | 60.47 | 59.82 | 60.24 | 11,249,730 | +0.31(+0.52%) |
May 20, 2021 | 59.53 | 60.30 | 59.51 | 59.94 | 14,100,427 | +0.52(+0.87%) |
May 19, 2021 | 59.23 | 59.47 | 58.72 | 59.42 | 14,407,143 | -0.10(-0.17%) |
May 18, 2021 | 59.40 | 59.72 | 59.24 | 59.52 | 10,724,247 | -0.01(-0.02%) |
May 17, 2021 | 59.99 | 60.34 | 59.43 | 59.53 | 13,792,667 | -0.49(-0.82%) |
May 14, 2021 | 59.87 | 60.40 | 59.87 | 60.02 | 10,383,773 | +0.29(+0.49%) |
May 13, 2021 | 58.66 | 60.08 | 58.62 | 59.73 | 15,496,882 | +1.13(+1.93%) |
May 12, 2021 | 59.94 | 59.94 | 58.57 | 58.60 | 16,227,449 | -1.40(-2.34%) |
May 11, 2021 | 60.68 | 60.76 | 59.58 | 60.00 | 15,489,862 | -0.75(-1.23%) |
May 10, 2021 | 60.26 | 61.35 | 60.26 | 60.75 | 14,552,678 | +0.61(+1.01%) |
May 07, 2021 | 59.92 | 60.59 | 59.90 | 60.14 | 9,944,465 | +0.18(+0.30%) |
May 06, 2021 | 59.66 | 60.01 | 59.26 | 59.95 | 12,796,796 | +0.46(+0.77%) |
May 05, 2021 | 59.54 | 60.52 | 59.16 | 59.50 | 12,937,883 | -1.02(-1.69%) |
May 04, 2021 | 60.68 | 60.79 | 60.11 | 60.52 | 12,873,408 | -0.23(-0.37%) |
May 03, 2021 | 60.89 | 61.31 | 60.65 | 60.75 | 11,829,630 | -0.01(-0.01%) |
Apr 30, 2021 | 60.41 | 60.77 | 60.05 | 60.75 | 11,247,927 | +0.47(+0.79%) |
Apr 29, 2021 | 59.73 | 60.32 | 59.73 | 60.28 | 10,555,155 | +0.55(+0.91%) |
Apr 28, 2021 | 59.84 | 60.01 | 59.45 | 59.73 | 8,323,222 | -0.08(-0.14%) |
Apr 27, 2021 | 60.19 | 60.22 | 59.72 | 59.82 | 11,499,174 | -0.46(-0.77%) |
Apr 26, 2021 | 60.65 | 60.69 | 60.10 | 60.28 | 6,906,150 | -0.35(-0.57%) |
Apr 23, 2021 | 60.74 | 60.94 | 60.47 | 60.63 | 9,269,439 | -0.08(-0.13%) |
Apr 22, 2021 | 61.10 | 61.31 | 60.65 | 60.71 | 9,872,721 | -0.44(-0.71%) |
Apr 21, 2021 | 61.73 | 61.97 | 60.92 | 61.15 | 10,559,180 | -0.52(-0.84%) |
Apr 20, 2021 | 60.89 | 61.82 | 60.85 | 61.67 | 16,225,060 | +0.77(+1.27%) |
Apr 19, 2021 | 61.24 | 61.34 | 60.74 | 60.89 | 11,807,345 | -0.31(-0.51%) |
Apr 16, 2021 | 60.94 | 61.44 | 60.81 | 61.20 | 12,286,369 | +0.49(+0.81%) |
Apr 15, 2021 | 60.05 | 60.74 | 60.02 | 60.71 | 13,103,107 | +0.66(+1.11%) |
Apr 14, 2021 | 59.63 | 60.04 | 59.48 | 60.04 | 8,304,368 | +0.26(+0.44%) |
Apr 13, 2021 | 58.84 | 59.88 | 58.73 | 59.78 | 10,021,581 | +0.70(+1.19%) |
Apr 12, 2021 | 59.03 | 59.50 | 58.88 | 59.08 | 7,797,843 | +0.05(+0.09%) |
Apr 09, 2021 | 59.14 | 59.39 | 58.91 | 59.02 | 8,648,856 | -0.06(-0.11%) |
Apr 08, 2021 | 59.29 | 59.47 | 58.96 | 59.09 | 10,932,339 | -0.05(-0.08%) |
Apr 07, 2021 | 59.16 | 59.45 | 58.83 | 59.13 | 8,674,800 | -0.07(-0.12%) |
Apr 06, 2021 | 58.83 | 59.22 | 58.40 | 59.21 | 9,476,558 | +0.31(+0.53%) |
Apr 05, 2021 | 58.47 | 59.27 | 58.41 | 58.90 | 16,081,917 | +0.64(+1.09%) |
Apr 01, 2021 | 58.22 | 58.36 | 57.87 | 58.26 | 11,556,517 | -0.05(-0.09%) |
Mar 31, 2021 | 57.91 | 58.42 | 57.80 | 58.31 | 12,222,345 | +0.43(+0.74%) |
Mar 30, 2021 | 58.23 | 58.23 | 57.46 | 57.89 | 12,140,542 | -0.53(-0.90%) |
Mar 29, 2021 | 57.68 | 58.69 | 57.65 | 58.41 | 17,996,890 | +0.62(+1.07%) |
Mar 26, 2021 | 57.60 | 57.85 | 57.04 | 57.80 | 11,404,748 | +0.19(+0.33%) |
Mar 25, 2021 | 57.18 | 57.80 | 56.92 | 57.60 | 15,544,561 | +0.61(+1.07%) |
Mar 24, 2021 | 56.79 | 57.39 | 56.59 | 56.99 | 12,111,976 | +0.02(+0.03%) |
Mar 23, 2021 | 56.12 | 57.19 | 56.00 | 56.98 | 14,340,664 | +0.84(+1.49%) |
Mar 22, 2021 | 56.09 | 56.39 | 55.74 | 56.14 | 14,079,152 | -0.08(-0.14%) |
Mar 19, 2021 | 56.08 | 56.71 | 55.49 | 56.22 | 21,415,418 | +0.15(+0.27%) |
Mar 18, 2021 | 56.22 | 56.45 | 55.67 | 56.07 | 16,389,795 | -0.21(-0.37%) |
Mar 17, 2021 | 57.16 | 57.17 | 56.22 | 56.27 | 19,033,320 | -0.93(-1.63%) |
Mar 16, 2021 | 57.00 | 57.35 | 56.84 | 57.20 | 16,177,231 | +0.07(+0.13%) |
Mar 15, 2021 | 56.49 | 57.28 | 56.49 | 57.13 | 13,507,726 | +0.72(+1.28%) |
Mar 12, 2021 | 55.90 | 56.58 | 55.64 | 56.41 | 11,088,027 | +0.75(+1.35%) |
Mar 11, 2021 | 55.70 | 56.35 | 55.63 | 55.66 | 9,494,685 | -0.14(-0.26%) |
Mar 10, 2021 | 55.41 | 55.98 | 55.25 | 55.80 | 15,169,145 | +0.38(+0.68%) |
Mar 09, 2021 | 55.00 | 55.60 | 54.92 | 55.42 | 12,294,355 | +0.72(+1.32%) |
Mar 08, 2021 | 54.10 | 55.17 | 53.95 | 54.70 | 21,255,682 | +0.76(+1.41%) |
Mar 05, 2021 | 53.30 | 54.19 | 52.83 | 53.94 | 18,590,830 | +0.87(+1.63%) |
Mar 04, 2021 | 53.16 | 54.06 | 52.78 | 53.07 | 24,382,506 | -0.05(-0.09%) |
Mar 03, 2021 | 53.67 | 53.67 | 52.67 | 53.12 | 25,362,796 | -0.63(-1.18%) |
Mar 02, 2021 | 54.00 | 54.14 | 53.44 | 53.75 | 16,211,932 | -0.16(-0.30%) |
Mar 01, 2021 | 53.42 | 54.51 | 53.41 | 53.91 | 17,385,304 | +1.17(+2.21%) |
Feb 26, 2021 | 53.92 | 54.26 | 52.73 | 52.75 | 21,029,290 | -0.99(-1.85%) |
Feb 25, 2021 | 54.12 | 54.38 | 53.48 | 53.74 | 17,345,812 | -0.49(-0.90%) |
Feb 24, 2021 | 54.74 | 54.84 | 54.18 | 54.23 | 13,095,554 | -0.64(-1.17%) |
Feb 23, 2021 | 54.64 | 55.06 | 54.36 | 54.87 | 14,500,341 | +0.45(+0.83%) |
Feb 22, 2021 | 55.35 | 55.41 | 53.91 | 54.42 | 19,694,196 | -1.08(-1.95%) |
Feb 19, 2021 | 56.35 | 56.38 | 55.46 | 55.51 | 9,921,681 | -0.84(-1.49%) |
Feb 18, 2021 | 55.92 | 56.59 | 55.92 | 56.35 | 8,530,002 | +0.33(+0.60%) |
Feb 17, 2021 | 56.03 | 56.11 | 55.63 | 56.01 | 11,272,676 | +0.05(+0.08%) |
Feb 16, 2021 | 56.54 | 56.61 | 55.88 | 55.97 | 17,548,512 | -0.63(-1.12%) |
Feb 12, 2021 | 56.84 | 57.11 | 56.30 | 56.60 | 11,183,175 | -0.42(-0.73%) |
Feb 11, 2021 | 57.31 | 57.50 | 56.92 | 57.01 | 9,637,988 | -0.33(-0.57%) |
Feb 10, 2021 | 57.45 | 57.58 | 56.95 | 57.34 | 10,854,226 | +0.23(+0.40%) |
Feb 09, 2021 | 57.13 | 57.32 | 56.64 | 57.11 | 6,852,277 | +0.08(+0.14%) |
Feb 08, 2021 | 57.60 | 57.62 | 56.82 | 57.03 | 11,910,539 | -0.44(-0.77%) |
Feb 05, 2021 | 57.42 | 57.79 | 57.19 | 57.48 | 6,593,912 | +0.31(+0.54%) |
Feb 04, 2021 | 56.70 | 57.25 | 56.54 | 57.17 | 12,554,993 | +0.44(+0.78%) |
Feb 03, 2021 | 56.84 | 57.10 | 56.60 | 56.73 | 8,998,586 | -0.18(-0.32%) |
Feb 02, 2021 | 56.64 | 57.77 | 56.40 | 56.91 | 15,874,914 | +0.46(+0.82%) |
Feb 01, 2021 | 56.54 | 56.95 | 55.98 | 56.45 | 8,911,105 | +0.27(+0.48%) |
Jan 29, 2021 | 56.19 | 56.74 | 55.82 | 56.17 | 15,356,882 | -0.31(-0.54%) |
Jan 28, 2021 | 56.00 | 57.34 | 55.86 | 56.48 | 14,087,025 | +0.67(+1.20%) |
Jan 27, 2021 | 56.90 | 57.32 | 55.56 | 55.81 | 21,731,754 | -1.55(-2.69%) |
Jan 26, 2021 | 57.86 | 57.92 | 57.12 | 57.36 | 10,771,913 | -0.58(-1.00%) |
Jan 25, 2021 | 56.60 | 58.02 | 56.54 | 57.94 | 20,936,036 | +1.14(+2.01%) |
Jan 22, 2021 | 56.55 | 56.99 | 56.34 | 56.80 | 10,377,842 | +0.08(+0.14%) |
Jan 21, 2021 | 56.92 | 57.03 | 56.62 | 56.72 | 7,731,190 | -0.33(-0.59%) |
Jan 20, 2021 | 56.70 | 57.30 | 56.36 | 57.05 | 24,780,618 | +0.33(+0.59%) |
Jan 19, 2021 | 57.24 | 57.30 | 56.63 | 56.72 | 10,506,813 | -0.22(-0.38%) |
Jan 15, 2021 | 56.26 | 57.11 | 56.05 | 56.93 | 15,248,568 | +0.55(+0.98%) |
Jan 14, 2021 | 56.62 | 56.66 | 56.05 | 56.38 | 14,419,359 | -0.22(-0.38%) |
Jan 13, 2021 | 55.69 | 56.78 | 55.59 | 56.60 | 14,760,079 | +1.08(+1.95%) |
Jan 12, 2021 | 55.72 | 55.91 | 54.85 | 55.51 | 13,617,920 | -0.30(-0.53%) |
Jan 11, 2021 | 56.13 | 56.35 | 55.40 | 55.81 | 9,214,563 | -0.52(-0.93%) |
Jan 08, 2021 | 55.94 | 56.45 | 55.84 | 56.34 | 14,897,845 | +0.47(+0.84%) |
Jan 07, 2021 | 56.92 | 57.02 | 55.81 | 55.87 | 13,695,679 | -0.74(-1.31%) |
Jan 06, 2021 | 55.55 | 56.98 | 55.42 | 56.61 | 19,893,754 | +1.37(+2.49%) |
Jan 05, 2021 | 55.36 | 55.52 | 54.78 | 55.23 | 9,219,780 | -0.01(-0.02%) |
Jan 04, 2021 | 56.77 | 56.77 | 54.93 | 55.24 | 13,973,890 | -1.43(-2.52%) |
Dec 31, 2020 | 56.67 | 56.67 | 56.67 | 6,551,608 | +0.83(+1.49%) | |
Dec 30, 2020 | 55.60 | 56.02 | 55.51 | 55.84 | 6,551,608 | +0.28(+0.50%) |
Dec 29, 2020 | 55.70 | 55.97 | 55.40 | 55.56 | 8,388,655 | -0.01(-0.02%) |
Dec 28, 2020 | 55.61 | 55.93 | 55.36 | 55.57 | 6,493,882 | +0.24(+0.44%) |
Dec 24, 2020 | 55.05 | 55.35 | 54.76 | 55.32 | 4,022,907 | +0.39(+0.71%) |
Dec 23, 2020 | 55.31 | 55.74 | 54.93 | 54.94 | 6,385,558 | -0.11(-0.20%) |
Dec 22, 2020 | 55.13 | 55.27 | 54.88 | 55.04 | 13,374,509 | -0.11(-0.20%) |
Dec 21, 2020 | 55.39 | 55.39 | 54.52 | 55.15 | 15,441,969 | -0.68(-1.21%) |
Dec 18, 2020 | 56.32 | 56.52 | 55.56 | 55.83 | 11,646,614 | -0.48(-0.86%) |
Dec 17, 2020 | 56.13 | 56.72 | 56.12 | 56.31 | 14,164,048 | +0.38(+0.67%) |
Dec 16, 2020 | 56.70 | 56.99 | 55.87 | 55.94 | 13,563,213 | -0.65(-1.16%) |
Dec 15, 2020 | 55.76 | 56.73 | 55.48 | 56.59 | 12,472,242 | +1.09(+1.97%) |
Dec 14, 2020 | 56.18 | 56.64 | 55.44 | 55.50 | 15,178,574 | -0.29(-0.51%) |
Dec 11, 2020 | 55.46 | 55.85 | 55.41 | 55.78 | 7,448,361 | +0.09(+0.16%) |
Dec 10, 2020 | 55.95 | 56.13 | 55.43 | 55.69 | 12,051,400 | -0.29(-0.51%) |
Dec 09, 2020 | 56.12 | 56.21 | 55.61 | 55.98 | 12,814,048 | -0.10(-0.18%) |
Dec 08, 2020 | 55.88 | 56.45 | 55.65 | 56.08 | 11,718,082 | -0.17(-0.30%) |
Dec 07, 2020 | 55.75 | 56.52 | 55.74 | 56.25 | 9,702,194 | +0.31(+0.56%) |
Dec 04, 2020 | 56.56 | 56.69 | 55.62 | 55.94 | 11,717,909 | -0.56(-1.00%) |
Dec 03, 2020 | 57.00 | 57.06 | 56.35 | 56.50 | 10,459,867 | -0.59(-1.04%) |
Dec 02, 2020 | 56.45 | 57.12 | 56.09 | 57.09 | 13,610,423 | +0.38(+0.66%) |
Dec 01, 2020 | 56.74 | 57.51 | 56.68 | 56.72 | 16,835,198 | +0.39(+0.70%) |
Nov 30, 2020 | 56.99 | 57.02 | 56.10 | 56.32 | 15,000,600 | -0.82(-1.44%) |
Nov 27, 2020 | 57.70 | 57.76 | 56.91 | 57.15 | 6,735,189 | -0.57(-0.99%) |
Nov 25, 2020 | 57.50 | 57.74 | 56.99 | 57.72 | 12,822,589 | +0.15(+0.26%) |
Nov 24, 2020 | 57.42 | 57.71 | 57.13 | 57.57 | 12,165,333 | +0.61(+1.07%) |
Nov 23, 2020 | 57.17 | 57.27 | 56.70 | 56.96 | 9,444,909 | +0.01(+0.02%) |
Nov 20, 2020 | 56.84 | 57.34 | 56.66 | 56.95 | 10,394,323 | +0.01(+0.02%) |
Nov 19, 2020 | 57.45 | 57.50 | 56.54 | 56.94 | 15,060,173 | -0.57(-1.00%) |
Nov 18, 2020 | 58.97 | 59.04 | 57.50 | 57.51 | 14,270,859 | -1.15(-1.96%) |
Nov 17, 2020 | 59.45 | 59.74 | 58.57 | 58.66 | 9,377,206 | -1.17(-1.96%) |
Nov 16, 2020 | 59.97 | 60.01 | 59.13 | 59.84 | 15,270,545 | +0.60(+1.01%) |
Nov 13, 2020 | 58.94 | 59.40 | 58.83 | 59.23 | 14,685,962 | +0.58(+0.99%) |
Nov 12, 2020 | 59.26 | 59.40 | 58.20 | 58.65 | 29,578,006 | -0.96(-1.61%) |
Nov 11, 2020 | 59.69 | 60.14 | 59.38 | 59.61 | 10,855,498 | +0.22(+0.38%) |
Nov 10, 2020 | 58.86 | 59.56 | 58.62 | 59.39 | 17,387,286 | +0.84(+1.44%) |
Nov 09, 2020 | 59.15 | 60.88 | 58.48 | 58.54 | 25,701,272 | +1.07(+1.86%) |
Nov 06, 2020 | 57.64 | 58.15 | 57.33 | 57.48 | 10,574,625 | -0.13(-0.22%) |
Nov 05, 2020 | 57.69 | 58.66 | 57.55 | 57.60 | 17,586,100 | +0.51(+0.89%) |
Nov 04, 2020 | 57.62 | 58.52 | 57.03 | 57.09 | 20,452,714 | -0.87(-1.50%) |
Nov 03, 2020 | 57.85 | 58.59 | 57.62 | 57.96 | 16,817,718 | +0.82(+1.44%) |
Nov 02, 2020 | 56.67 | 57.22 | 56.11 | 57.14 | 16,685,577 | +1.23(+2.20%) |
Oct 30, 2020 | 56.12 | 56.47 | 55.37 | 55.91 | 19,428,354 | -0.53(-0.94%) |
Oct 29, 2020 | 56.08 | 57.13 | 55.35 | 56.44 | 16,651,131 | +0.15(+0.27%) |
Oct 28, 2020 | 57.16 | 57.90 | 56.17 | 56.29 | 18,982,220 | -1.69(-2.91%) |
Oct 27, 2020 | 58.12 | 58.56 | 57.69 | 57.97 | 10,935,252 | -0.04(-0.08%) |
Oct 26, 2020 | 57.59 | 58.12 | 57.21 | 58.02 | 11,582,743 | -0.02(-0.03%) |
Oct 23, 2020 | 58.16 | 58.26 | 57.71 | 58.03 | 8,080,643 | +0.16(+0.28%) |
Oct 22, 2020 | 57.15 | 57.97 | 56.99 | 57.87 | 8,486,278 | +0.81(+1.41%) |
Oct 21, 2020 | 57.09 | 57.44 | 56.90 | 57.07 | 7,921,174 | -0.15(-0.27%) |
Oct 20, 2020 | 57.11 | 57.53 | 56.90 | 57.22 | 13,935,120 | +0.34(+0.60%) |
Oct 19, 2020 | 57.33 | 57.64 | 56.72 | 56.88 | 14,841,237 | -0.48(-0.84%) |
Oct 16, 2020 | 56.82 | 57.58 | 56.76 | 57.36 | 8,971,104 | +0.61(+1.07%) |
Oct 15, 2020 | 56.25 | 57.07 | 56.11 | 56.75 | 10,668,577 | -0.04(-0.06%) |
Oct 14, 2020 | 56.93 | 57.17 | 56.49 | 56.79 | 12,461,933 | -0.07(-0.13%) |
Oct 13, 2020 | 56.86 | 57.01 | 56.23 | 56.86 | 11,274,657 | -0.39(-0.69%) |
Oct 12, 2020 | 56.93 | 57.64 | 56.79 | 57.25 | 8,351,335 | +0.36(+0.63%) |
Oct 09, 2020 | 57.22 | 57.25 | 56.51 | 56.90 | 9,534,434 | -0.01(-0.02%) |
Oct 08, 2020 | 56.12 | 56.99 | 56.09 | 56.90 | 15,193,731 | +1.02(+1.83%) |
Oct 07, 2020 | 55.83 | 56.12 | 55.47 | 55.88 | 13,613,825 | +0.34(+0.61%) |
Oct 06, 2020 | 55.11 | 56.17 | 54.87 | 55.54 | 18,285,114 | +0.47(+0.85%) |
Oct 05, 2020 | 54.54 | 55.23 | 54.17 | 55.08 | 12,315,438 | +0.68(+1.25%) |
Oct 02, 2020 | 53.33 | 54.67 | 53.21 | 54.40 | 18,905,972 | +0.64(+1.18%) |
Oct 01, 2020 | 53.36 | 53.89 | 53.25 | 53.76 | 14,583,581 | +0.54(+1.01%) |
Sep 30, 2020 | 53.08 | 53.48 | 52.77 | 53.22 | 13,504,823 | +0.48(+0.90%) |
Sep 29, 2020 | 52.93 | 53.28 | 52.50 | 52.75 | 10,284,635 | -0.02(-0.03%) |
Sep 28, 2020 | 52.86 | 53.29 | 52.67 | 52.76 | 11,357,714 | +0.13(+0.26%) |
Sep 25, 2020 | 51.55 | 52.68 | 51.37 | 52.63 | 12,594,200 | +0.85(+1.64%) |
Sep 24, 2020 | 51.15 | 52.15 | 50.84 | 51.78 | 17,476,784 | +0.57(+1.12%) |
Sep 23, 2020 | 52.06 | 52.15 | 51.16 | 51.20 | 12,036,976 | -0.80(-1.53%) |
Sep 22, 2020 | 51.71 | 52.35 | 51.67 | 52.00 | 11,853,288 | +0.32(+0.62%) |
Sep 21, 2020 | 51.63 | 51.92 | 51.00 | 51.68 | 16,943,082 | -0.32(-0.62%) |
Sep 18, 2020 | 52.93 | 52.96 | 51.89 | 52.00 | 17,987,794 | -0.93(-1.76%) |
Sep 17, 2020 | 53.03 | 53.23 | 52.52 | 52.94 | 12,814,754 | -0.44(-0.82%) |
Sep 16, 2020 | 53.26 | 53.74 | 53.03 | 53.37 | 12,987,669 | -0.07(-0.13%) |
Sep 15, 2020 | 53.63 | 54.23 | 53.16 | 53.44 | 13,132,944 | +0.36(+0.67%) |
Sep 14, 2020 | 52.63 | 53.36 | 52.57 | 53.09 | 11,773,504 | +0.72(+1.37%) |
Sep 11, 2020 | 52.36 | 52.54 | 51.96 | 52.37 | 14,253,667 | +0.12(+0.24%) |
Sep 10, 2020 | 52.95 | 53.02 | 52.18 | 52.24 | 20,412,932 | -0.92(-1.72%) |
Sep 09, 2020 | 52.86 | 53.84 | 52.80 | 53.16 | 17,368,934 | +0.69(+1.32%) |
Sep 08, 2020 | 52.81 | 52.87 | 51.96 | 52.47 | 16,311,874 | -0.29(-0.56%) |
Sep 04, 2020 | 53.17 | 53.47 | 52.07 | 52.76 | 20,138,830 | -0.30(-0.57%) |
Sep 03, 2020 | 53.68 | 54.24 | 52.56 | 53.06 | 21,871,304 | -0.60(-1.13%) |
Sep 02, 2020 | 52.16 | 53.91 | 51.95 | 53.67 | 20,986,282 | +1.62(+3.11%) |
Sep 01, 2020 | 52.48 | 52.52 | 51.84 | 52.05 | 14,978,622 | -0.60(-1.15%) |
Aug 31, 2020 | 52.41 | 52.97 | 52.40 | 52.65 | 11,239,398 | +0.16(+0.30%) |
Aug 28, 2020 | 52.45 | 52.54 | 51.95 | 52.49 | 9,562,799 | +0.15(+0.29%) |
Aug 27, 2020 | 52.32 | 52.71 | 52.02 | 52.34 | 21,891,352 | +0.17(+0.32%) |
Aug 26, 2020 | 52.57 | 52.61 | 51.98 | 52.17 | 13,126,708 | -0.59(-1.11%) |
Aug 25, 2020 | 53.36 | 53.37 | 52.58 | 52.76 | 13,263,570 | -0.51(-0.95%) |
Aug 24, 2020 | 52.95 | 53.28 | 52.47 | 53.27 | 8,429,935 | +0.46(+0.88%) |
Aug 21, 2020 | 52.76 | 52.90 | 52.27 | 52.80 | 10,652,890 | +0.09(+0.17%) |
Aug 20, 2020 | 52.97 | 53.24 | 52.57 | 52.71 | 14,590,898 | -0.47(-0.89%) |
Aug 19, 2020 | 53.48 | 53.51 | 53.08 | 53.19 | 10,151,964 | -0.16(-0.30%) |
Aug 18, 2020 | 53.55 | 53.76 | 53.07 | 53.35 | 13,669,836 | -0.24(-0.45%) |
Aug 17, 2020 | 53.70 | 54.05 | 53.38 | 53.59 | 10,702,018 | -0.07(-0.13%) |
Aug 14, 2020 | 54.01 | 54.08 | 53.51 | 53.66 | 9,754,553 | -0.47(-0.87%) |
Aug 13, 2020 | 53.99 | 54.23 | 53.71 | 54.13 | 17,795,376 | -0.09(-0.16%) |
Aug 12, 2020 | 53.60 | 54.58 | 53.59 | 54.22 | 19,451,374 | +0.77(+1.45%) |
Aug 11, 2020 | 54.69 | 54.79 | 53.30 | 53.44 | 28,693,282 | -1.18(-2.16%) |
Aug 10, 2020 | 54.82 | 55.05 | 54.45 | 54.62 | 11,933,159 | -0.02(-0.03%) |
Aug 07, 2020 | 53.46 | 54.85 | 53.45 | 54.64 | 17,410,058 | +0.97(+1.80%) |
Aug 06, 2020 | 53.31 | 53.76 | 53.03 | 53.67 | 15,515,806 | +0.31(+0.58%) |
Aug 05, 2020 | 54.17 | 54.21 | 53.15 | 53.36 | 13,311,627 | -0.69(-1.28%) |
Aug 04, 2020 | 53.43 | 54.30 | 53.30 | 54.06 | 23,442,290 | +0.59(+1.10%) |
Aug 03, 2020 | 54.02 | 54.03 | 53.19 | 53.47 | 10,861,441 | -0.59(-1.08%) |
Jul 31, 2020 | 53.83 | 54.20 | 53.30 | 54.06 | 13,631,932 | +0.09(+0.16%) |
Jul 30, 2020 | 53.58 | 53.98 | 53.31 | 53.97 | 14,334,184 | +0.00(+0.00%) |
Jul 29, 2020 | 53.82 | 54.11 | 53.57 | 53.97 | 10,243,490 | +0.25(+0.46%) |
Jul 28, 2020 | 52.79 | 54.17 | 52.74 | 53.72 | 21,262,874 | +0.80(+1.51%) |
Jul 27, 2020 | 53.59 | 53.62 | 52.54 | 52.92 | 12,737,813 | -0.65(-1.21%) |
Jul 24, 2020 | 54.03 | 54.58 | 53.27 | 53.57 | 19,916,356 | -0.36(-0.66%) |
Jul 23, 2020 | 53.84 | 54.30 | 53.60 | 53.92 | 21,537,352 | +0.06(+0.12%) |
Jul 22, 2020 | 52.80 | 54.06 | 52.29 | 53.86 | 16,707,223 | +0.82(+1.54%) |
Jul 21, 2020 | 52.94 | 53.66 | 52.77 | 53.04 | 17,001,406 | +0.24(+0.45%) |
Jul 20, 2020 | 53.32 | 53.47 | 52.71 | 52.80 | 13,647,333 | -0.70(-1.31%) |
Jul 17, 2020 | 52.61 | 53.65 | 52.56 | 53.51 | 25,826,838 | +1.18(+2.26%) |
Jul 16, 2020 | 51.71 | 52.47 | 51.58 | 52.32 | 16,950,834 | +0.66(+1.27%) |
Jul 15, 2020 | 52.36 | 52.74 | 51.57 | 51.67 | 15,158,166 | -0.20(-0.39%) |
Jul 14, 2020 | 51.40 | 52.17 | 51.34 | 51.87 | 38,200,900 | +0.48(+0.93%) |
Jul 13, 2020 | 51.34 | 51.90 | 51.15 | 51.39 | 19,991,462 | +0.05(+0.10%) |
Jul 10, 2020 | 50.39 | 51.48 | 50.37 | 51.34 | 15,285,355 | +0.95(+1.89%) |
Jul 09, 2020 | 50.82 | 50.85 | 49.68 | 50.39 | 20,115,334 | -0.61(-1.20%) |
Jul 08, 2020 | 50.54 | 51.24 | 50.44 | 51.00 | 13,705,984 | +0.38(+0.75%) |
Jul 07, 2020 | 50.26 | 50.81 | 50.02 | 50.62 | 12,761,625 | -0.20(-0.40%) |
Jul 06, 2020 | 51.64 | 51.98 | 50.40 | 50.82 | 17,315,514 | -0.63(-1.23%) |
Jul 02, 2020 | 51.68 | 52.00 | 51.32 | 51.45 | 13,669,855 | +0.13(+0.26%) |
Jul 01, 2020 | 50.19 | 51.54 | 50.10 | 51.32 | 22,381,072 | +1.17(+2.34%) |
Jun 30, 2020 | 49.97 | 50.42 | 49.67 | 50.15 | 18,986,210 | +0.19(+0.37%) |
Jun 29, 2020 | 49.43 | 49.99 | 48.90 | 49.96 | 16,728,171 | +0.92(+1.88%) |
Jun 26, 2020 | 49.49 | 50.05 | 48.71 | 49.04 | 32,332,162 | -0.52(-1.06%) |
Jun 25, 2020 | 50.07 | 50.10 | 48.98 | 49.56 | 24,476,984 | -0.62(-1.24%) |
Jun 24, 2020 | 50.26 | 50.49 | 49.58 | 50.18 | 16,057,271 | -0.46(-0.91%) |
Jun 23, 2020 | 51.68 | 51.75 | 50.50 | 50.64 | 14,203,771 | -0.52(-1.01%) |
Jun 22, 2020 | 50.63 | 51.48 | 50.16 | 51.16 | 14,576,369 | +0.49(+0.97%) |
Jun 19, 2020 | 52.54 | 52.76 | 50.59 | 50.67 | 33,207,892 | -1.46(-2.81%) |
Jun 18, 2020 | 51.81 | 52.27 | 51.54 | 52.13 | 15,034,218 | -0.01(-0.02%) |
Jun 17, 2020 | 52.52 | 52.52 | 51.63 | 52.14 | 13,827,789 | -0.16(-0.30%) |
Jun 16, 2020 | 53.32 | 53.61 | 52.01 | 52.30 | 19,418,650 | +0.24(+0.46%) |
Jun 15, 2020 | 50.79 | 52.44 | 50.34 | 52.06 | 18,968,826 | +0.35(+0.68%) |
Jun 12, 2020 | 52.82 | 52.89 | 51.07 | 51.71 | 26,327,958 | -0.13(-0.26%) |
Jun 11, 2020 | 53.02 | 53.17 | 51.46 | 51.84 | 39,385,884 | -2.11(-3.90%) |
Jun 10, 2020 | 54.26 | 54.62 | 53.77 | 53.94 | 14,213,470 | -0.32(-0.58%) |
Jun 09, 2020 | 54.87 | 54.89 | 53.66 | 54.26 | 21,153,382 | -1.11(-2.01%) |
Jun 08, 2020 | 54.02 | 55.54 | 53.64 | 55.37 | 18,108,570 | +1.45(+2.68%) |
Jun 05, 2020 | 53.73 | 54.96 | 53.68 | 53.93 | 25,110,988 | +0.68(+1.27%) |
Jun 04, 2020 | 53.93 | 54.04 | 52.56 | 53.25 | 24,781,452 | -0.97(-1.79%) |
Jun 03, 2020 | 53.86 | 54.60 | 53.82 | 54.22 | 14,570,457 | +0.64(+1.20%) |
Jun 02, 2020 | 53.43 | 53.61 | 52.86 | 53.57 | 15,885,029 | +0.34(+0.65%) |