Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.31 | 59.60 | 59.25 | 59.31 | 9,641,940 | +0.21(+0.35%) |
May 27, 2021 | 59.39 | 59.59 | 59.05 | 59.10 | 8,204,402 | -0.30(-0.50%) |
May 26, 2021 | 59.70 | 59.71 | 59.17 | 59.40 | 7,125,897 | -0.07(-0.13%) |
May 25, 2021 | 59.58 | 59.58 | 59.00 | 59.48 | 5,766,390 | +0.03(+0.05%) |
May 24, 2021 | 59.30 | 59.76 | 59.19 | 59.45 | 6,423,345 | +0.30(+0.51%) |
May 21, 2021 | 59.09 | 59.45 | 58.78 | 59.15 | 9,079,721 | +0.23(+0.40%) |
May 20, 2021 | 58.09 | 59.11 | 58.08 | 58.92 | 7,184,288 | +0.72(+1.24%) |
May 19, 2021 | 57.87 | 58.24 | 57.62 | 58.20 | 6,660,187 | +0.15(+0.26%) |
May 18, 2021 | 58.27 | 58.52 | 57.95 | 58.05 | 4,357,705 | -0.27(-0.46%) |
May 17, 2021 | 58.41 | 58.62 | 58.01 | 58.32 | 7,472,932 | +0.09(+0.16%) |
May 14, 2021 | 58.52 | 58.72 | 58.22 | 58.22 | 5,539,540 | -0.02(-0.03%) |
May 13, 2021 | 57.38 | 58.57 | 57.29 | 58.24 | 7,272,598 | +0.77(+1.35%) |
May 12, 2021 | 58.01 | 58.01 | 57.34 | 57.47 | 8,477,539 | -0.36(-0.63%) |
May 11, 2021 | 58.33 | 58.47 | 57.42 | 57.83 | 8,222,044 | -0.11(-0.19%) |
May 10, 2021 | 58.10 | 58.50 | 57.85 | 57.94 | 6,908,915 | +0.21(+0.36%) |
May 07, 2021 | 58.29 | 58.29 | 57.45 | 57.74 | 6,323,593 | +0.12(+0.21%) |
May 06, 2021 | 57.02 | 57.77 | 56.96 | 57.62 | 6,781,036 | +0.54(+0.95%) |
May 05, 2021 | 56.89 | 57.23 | 56.47 | 57.08 | 9,032,197 | +0.37(+0.66%) |
May 04, 2021 | 57.29 | 57.67 | 56.53 | 56.70 | 9,805,999 | -0.63(-1.09%) |
May 03, 2021 | 56.86 | 57.67 | 56.86 | 57.33 | 7,743,255 | +0.56(+0.99%) |
Apr 30, 2021 | 56.89 | 56.96 | 56.18 | 56.77 | 9,711,268 | -0.09(-0.16%) |
Apr 29, 2021 | 56.83 | 57.17 | 56.44 | 56.86 | 9,023,967 | +0.03(+0.05%) |
Apr 28, 2021 | 56.42 | 57.76 | 56.14 | 56.83 | 16,440,696 | +2.02(+3.68%) |
Apr 27, 2021 | 54.71 | 55.02 | 54.60 | 54.82 | 8,198,432 | -0.05(-0.09%) |
Apr 26, 2021 | 55.52 | 55.65 | 54.77 | 54.86 | 8,241,541 | -0.69(-1.24%) |
Apr 23, 2021 | 55.63 | 55.97 | 55.42 | 55.55 | 7,057,588 | -0.04(-0.07%) |
Apr 22, 2021 | 55.50 | 55.80 | 55.35 | 55.59 | 9,477,951 | -0.02(-0.03%) |
Apr 21, 2021 | 55.42 | 55.82 | 55.36 | 55.61 | 8,519,889 | +0.34(+0.61%) |
Apr 20, 2021 | 54.86 | 55.51 | 54.43 | 55.27 | 8,152,594 | +0.49(+0.89%) |
Apr 19, 2021 | 55.12 | 55.23 | 54.65 | 54.79 | 7,567,473 | -0.07(-0.14%) |
Apr 16, 2021 | 54.90 | 54.99 | 54.55 | 54.86 | 9,441,647 | +0.06(+0.10%) |
Apr 15, 2021 | 54.62 | 55.13 | 54.52 | 54.81 | 6,018,507 | +0.36(+0.67%) |
Apr 14, 2021 | 54.69 | 54.85 | 54.08 | 54.44 | 6,193,335 | -0.35(-0.63%) |
Apr 13, 2021 | 54.58 | 55.01 | 54.57 | 54.79 | 7,540,044 | +0.07(+0.14%) |
Apr 12, 2021 | 55.00 | 55.26 | 54.58 | 54.71 | 7,886,447 | -0.22(-0.41%) |
Apr 09, 2021 | 55.13 | 55.27 | 54.49 | 54.94 | 5,722,233 | -0.12(-0.22%) |
Apr 08, 2021 | 55.41 | 55.44 | 54.85 | 55.06 | 5,273,522 | -0.20(-0.35%) |
Apr 07, 2021 | 55.20 | 55.38 | 54.93 | 55.26 | 7,930,065 | +0.09(+0.17%) |
Apr 06, 2021 | 54.67 | 55.32 | 54.42 | 55.16 | 6,977,553 | +0.25(+0.46%) |
Apr 05, 2021 | 54.71 | 55.38 | 54.63 | 54.91 | 7,003,698 | +0.35(+0.65%) |
Apr 01, 2021 | 54.68 | 54.78 | 54.10 | 54.56 | 8,194,451 | -0.08(-0.15%) |
Mar 31, 2021 | 54.43 | 55.13 | 54.41 | 54.64 | 8,140,193 | -0.23(-0.43%) |
Mar 30, 2021 | 55.83 | 55.99 | 54.70 | 54.87 | 7,149,586 | -1.01(-1.81%) |
Mar 29, 2021 | 55.11 | 55.93 | 55.01 | 55.89 | 8,065,422 | +0.69(+1.24%) |
Mar 26, 2021 | 54.41 | 55.23 | 54.03 | 55.20 | 9,151,048 | +0.82(+1.50%) |
Mar 25, 2021 | 54.22 | 54.52 | 53.79 | 54.38 | 7,030,583 | +0.46(+0.86%) |
Mar 24, 2021 | 54.17 | 54.44 | 53.76 | 53.92 | 8,914,321 | -0.50(-0.92%) |
Mar 23, 2021 | 54.62 | 54.79 | 54.26 | 54.42 | 7,197,345 | -0.22(-0.40%) |
Mar 22, 2021 | 53.45 | 54.67 | 53.39 | 54.64 | 13,123,577 | +0.68(+1.27%) |
Mar 19, 2021 | 53.74 | 54.16 | 53.64 | 53.95 | 19,122,322 | +0.18(+0.33%) |
Mar 18, 2021 | 53.44 | 53.96 | 53.43 | 53.78 | 8,557,848 | -0.01(-0.02%) |
Mar 17, 2021 | 53.86 | 53.97 | 53.44 | 53.79 | 8,864,454 | +0.13(+0.24%) |
Mar 16, 2021 | 53.19 | 54.02 | 53.14 | 53.66 | 11,101,732 | +0.51(+0.96%) |
Mar 15, 2021 | 52.93 | 53.16 | 52.46 | 53.15 | 7,512,904 | +0.33(+0.63%) |
Mar 12, 2021 | 52.23 | 52.84 | 52.23 | 52.81 | 9,208,982 | +0.56(+1.07%) |
Mar 11, 2021 | 51.95 | 52.57 | 51.80 | 52.26 | 8,009,424 | +0.07(+0.14%) |
Mar 10, 2021 | 51.89 | 52.49 | 51.36 | 52.18 | 6,619,422 | +0.53(+1.02%) |
Mar 09, 2021 | 51.61 | 52.15 | 51.30 | 51.65 | 9,183,664 | +0.44(+0.85%) |
Mar 08, 2021 | 51.51 | 52.12 | 51.15 | 51.21 | 11,233,582 | -0.40(-0.77%) |
Mar 05, 2021 | 50.26 | 51.92 | 50.26 | 51.61 | 14,760,926 | +1.50(+3.00%) |
Mar 04, 2021 | 49.40 | 51.01 | 49.25 | 50.11 | 16,388,174 | +0.95(+1.93%) |
Mar 03, 2021 | 49.73 | 49.78 | 49.13 | 49.16 | 10,859,700 | -0.69(-1.38%) |
Mar 02, 2021 | 50.00 | 50.29 | 49.36 | 49.85 | 8,298,658 | +0.02(+0.04%) |
Mar 01, 2021 | 49.80 | 50.30 | 49.65 | 49.83 | 7,620,039 | +0.46(+0.94%) |
Feb 26, 2021 | 50.39 | 50.42 | 49.36 | 49.37 | 9,542,801 | -0.82(-1.63%) |
Feb 25, 2021 | 50.31 | 50.95 | 50.06 | 50.18 | 8,603,755 | -0.27(-0.53%) |
Feb 24, 2021 | 50.65 | 50.86 | 50.30 | 50.45 | 7,668,279 | -0.44(-0.86%) |
Feb 23, 2021 | 50.78 | 51.38 | 50.56 | 50.89 | 9,677,230 | +0.45(+0.88%) |
Feb 22, 2021 | 50.38 | 50.65 | 50.02 | 50.44 | 7,721,424 | +0.01(+0.02%) |
Feb 19, 2021 | 51.98 | 52.12 | 50.36 | 50.43 | 7,615,267 | -1.69(-3.24%) |
Feb 18, 2021 | 50.76 | 52.26 | 50.76 | 52.12 | 10,228,657 | +1.12(+2.20%) |
Feb 17, 2021 | 50.88 | 51.14 | 50.72 | 51.00 | 10,110,018 | +0.04(+0.07%) |
Feb 16, 2021 | 51.21 | 51.34 | 50.80 | 50.96 | 8,199,808 | -0.29(-0.56%) |
Feb 12, 2021 | 51.65 | 51.72 | 51.05 | 51.25 | 8,447,983 | -0.45(-0.88%) |
Feb 11, 2021 | 51.18 | 51.77 | 51.12 | 51.71 | 8,061,815 | +0.40(+0.78%) |
Feb 10, 2021 | 51.86 | 51.95 | 51.06 | 51.31 | 13,864,562 | -0.23(-0.45%) |
Feb 09, 2021 | 52.22 | 52.23 | 51.46 | 51.54 | 10,267,464 | -0.48(-0.93%) |
Feb 08, 2021 | 52.11 | 52.41 | 51.80 | 52.02 | 5,849,972 | -0.18(-0.34%) |
Feb 05, 2021 | 52.05 | 52.51 | 51.95 | 52.20 | 5,342,822 | +0.20(+0.37%) |
Feb 04, 2021 | 51.36 | 52.30 | 51.24 | 52.00 | 7,737,562 | +0.67(+1.30%) |
Feb 03, 2021 | 51.86 | 51.95 | 51.25 | 51.34 | 8,165,055 | -0.82(-1.57%) |
Feb 02, 2021 | 51.64 | 52.72 | 51.25 | 52.15 | 7,944,900 | +0.85(+1.65%) |
Feb 01, 2021 | 51.64 | 51.96 | 51.15 | 51.31 | 9,526,632 | -0.18(-0.34%) |
Jan 29, 2021 | 51.12 | 52.78 | 51.04 | 51.48 | 15,356,631 | -1.56(-2.94%) |
Jan 28, 2021 | 52.56 | 53.47 | 52.37 | 53.04 | 8,097,141 | +0.65(+1.24%) |
Jan 27, 2021 | 53.08 | 53.84 | 52.26 | 52.39 | 8,161,262 | -1.09(-2.03%) |
Jan 26, 2021 | 52.74 | 53.60 | 52.54 | 53.48 | 5,120,261 | +0.67(+1.27%) |
Jan 25, 2021 | 51.99 | 52.98 | 51.80 | 52.81 | 7,956,433 | +0.58(+1.10%) |
Jan 22, 2021 | 52.07 | 52.54 | 51.93 | 52.24 | 6,721,494 | +0.12(+0.23%) |
Jan 21, 2021 | 52.86 | 52.93 | 51.96 | 52.12 | 7,471,133 | -0.91(-1.72%) |
Jan 20, 2021 | 53.06 | 53.25 | 52.58 | 53.03 | 5,574,783 | -0.04(-0.07%) |
Jan 19, 2021 | 53.39 | 53.58 | 52.95 | 53.06 | 7,184,162 | -0.07(-0.14%) |
Jan 15, 2021 | 53.15 | 53.39 | 52.65 | 53.14 | 7,979,667 | -0.08(-0.16%) |
Jan 14, 2021 | 53.32 | 53.59 | 52.92 | 53.22 | 7,888,022 | -0.06(-0.10%) |
Jan 13, 2021 | 53.02 | 53.61 | 52.94 | 53.28 | 7,835,606 | +0.05(+0.09%) |
Jan 12, 2021 | 53.26 | 53.43 | 52.71 | 53.23 | 8,023,439 | +0.21(+0.40%) |
Jan 11, 2021 | 54.01 | 54.07 | 52.99 | 53.02 | 7,281,015 | -1.02(-1.89%) |
Jan 08, 2021 | 53.28 | 54.11 | 53.24 | 54.04 | 7,153,089 | +0.40(+0.74%) |
Jan 07, 2021 | 53.60 | 54.19 | 53.26 | 53.64 | 9,249,080 | -0.10(-0.19%) |
Jan 06, 2021 | 53.85 | 54.16 | 53.55 | 53.74 | 8,252,002 | -0.10(-0.19%) |
Jan 05, 2021 | 53.76 | 53.97 | 53.23 | 53.84 | 5,838,488 | +0.06(+0.10%) |
Jan 04, 2021 | 54.32 | 55.72 | 53.24 | 53.79 | 9,892,648 | -0.51(-0.94%) |
Dec 31, 2020 | 54.30 | 54.30 | 54.30 | 4,835,372 | +0.44(+0.81%) | |
Dec 30, 2020 | 53.93 | 54.21 | 53.78 | 53.86 | 4,835,372 | -0.13(-0.23%) |
Dec 29, 2020 | 54.06 | 54.46 | 53.86 | 53.99 | 4,849,582 | +0.17(+0.31%) |
Dec 28, 2020 | 53.71 | 54.11 | 53.52 | 53.82 | 3,785,606 | +0.39(+0.73%) |
Dec 24, 2020 | 53.04 | 53.45 | 52.94 | 53.43 | 2,541,782 | +0.46(+0.87%) |
Dec 23, 2020 | 53.13 | 53.32 | 52.95 | 52.97 | 4,626,655 | +0.18(+0.33%) |
Dec 22, 2020 | 53.07 | 53.25 | 52.62 | 52.80 | 5,290,529 | -0.48(-0.90%) |
Dec 21, 2020 | 52.94 | 53.40 | 52.69 | 53.28 | 6,482,412 | -0.59(-1.10%) |
Dec 18, 2020 | 53.68 | 53.95 | 53.42 | 53.87 | 11,449,011 | +0.36(+0.67%) |
Dec 17, 2020 | 52.87 | 53.66 | 52.74 | 53.51 | 8,457,073 | +0.67(+1.28%) |
Dec 16, 2020 | 53.07 | 53.39 | 52.73 | 52.83 | 6,200,587 | -0.23(-0.44%) |
Dec 15, 2020 | 52.96 | 53.25 | 52.81 | 53.06 | 5,917,228 | +0.15(+0.28%) |
Dec 14, 2020 | 52.99 | 53.52 | 52.89 | 52.92 | 5,634,664 | -0.10(-0.19%) |
Dec 11, 2020 | 52.48 | 53.22 | 52.36 | 53.02 | 5,405,334 | +0.20(+0.38%) |
Dec 10, 2020 | 53.58 | 53.65 | 52.72 | 52.81 | 9,369,742 | -0.50(-0.94%) |
Dec 09, 2020 | 53.74 | 53.80 | 53.04 | 53.31 | 9,386,344 | -0.53(-0.98%) |
Dec 08, 2020 | 53.81 | 54.13 | 53.60 | 53.84 | 5,749,853 | -0.11(-0.21%) |
Dec 07, 2020 | 54.42 | 54.49 | 53.69 | 53.95 | 5,234,348 | -0.57(-1.05%) |
Dec 04, 2020 | 54.25 | 54.60 | 54.15 | 54.52 | 5,830,065 | +0.43(+0.80%) |
Dec 03, 2020 | 53.81 | 54.29 | 53.78 | 54.09 | 8,417,736 | +0.39(+0.72%) |
Dec 02, 2020 | 53.89 | 54.26 | 53.41 | 53.70 | 5,467,864 | -0.30(-0.55%) |
Dec 01, 2020 | 53.38 | 54.21 | 53.10 | 54.00 | 7,996,808 | +0.93(+1.76%) |
Nov 30, 2020 | 52.88 | 53.12 | 52.55 | 53.06 | 8,292,772 | -0.01(-0.02%) |
Nov 27, 2020 | 53.23 | 53.41 | 52.92 | 53.07 | 2,862,685 | -0.03(-0.05%) |
Nov 25, 2020 | 53.57 | 53.65 | 53.09 | 53.10 | 4,582,397 | -0.30(-0.57%) |
Nov 24, 2020 | 53.12 | 53.60 | 52.97 | 53.41 | 9,853,627 | +0.43(+0.82%) |
Nov 23, 2020 | 52.74 | 53.12 | 52.53 | 52.97 | 5,342,639 | +0.19(+0.37%) |
Nov 20, 2020 | 53.04 | 53.37 | 52.62 | 52.78 | 5,287,973 | -0.42(-0.80%) |
Nov 19, 2020 | 53.13 | 53.25 | 52.58 | 53.20 | 6,792,495 | -0.15(-0.28%) |
Nov 18, 2020 | 54.25 | 54.52 | 53.34 | 53.35 | 5,390,428 | -0.72(-1.33%) |
Nov 17, 2020 | 53.81 | 54.45 | 53.75 | 54.07 | 5,060,497 | -0.13(-0.24%) |
Nov 16, 2020 | 53.85 | 54.22 | 53.54 | 54.20 | 5,432,930 | +0.57(+1.07%) |
Nov 13, 2020 | 53.13 | 53.69 | 52.96 | 53.63 | 5,092,876 | +0.54(+1.03%) |
Nov 12, 2020 | 53.39 | 53.39 | 52.65 | 53.08 | 4,212,446 | -0.25(-0.47%) |
Nov 11, 2020 | 52.83 | 53.66 | 52.68 | 53.33 | 6,350,623 | +0.60(+1.14%) |
Nov 10, 2020 | 51.19 | 52.98 | 50.86 | 52.73 | 8,065,041 | +1.08(+2.09%) |
Nov 09, 2020 | 53.34 | 53.79 | 51.61 | 51.65 | 8,956,139 | +0.07(+0.14%) |
Nov 06, 2020 | 51.59 | 52.08 | 51.37 | 51.58 | 4,902,001 | +0.18(+0.36%) |
Nov 05, 2020 | 51.32 | 51.82 | 51.15 | 51.39 | 6,218,731 | +0.65(+1.27%) |
Nov 04, 2020 | 51.36 | 51.55 | 50.50 | 50.74 | 9,085,388 | +0.48(+0.96%) |
Nov 03, 2020 | 49.90 | 51.25 | 49.88 | 50.26 | 7,796,028 | +0.07(+0.15%) |
Nov 02, 2020 | 49.82 | 50.43 | 49.51 | 50.19 | 6,539,563 | +1.13(+2.30%) |
Oct 30, 2020 | 48.98 | 49.42 | 48.55 | 49.06 | 7,117,576 | -0.06(-0.13%) |
Oct 29, 2020 | 49.08 | 49.67 | 48.50 | 49.13 | 6,443,926 | +0.04(+0.08%) |
Oct 28, 2020 | 50.14 | 50.42 | 49.02 | 49.09 | 6,808,868 | -1.72(-3.38%) |
Oct 27, 2020 | 50.92 | 51.50 | 50.74 | 50.81 | 4,766,919 | -0.20(-0.40%) |
Oct 26, 2020 | 51.87 | 51.88 | 50.61 | 51.01 | 7,560,804 | -1.27(-2.44%) |
Oct 23, 2020 | 52.89 | 52.92 | 52.16 | 52.29 | 4,268,315 | -0.19(-0.37%) |
Oct 22, 2020 | 52.49 | 52.56 | 51.95 | 52.48 | 3,820,480 | +0.00(+0.00%) |
Oct 21, 2020 | 52.33 | 52.87 | 52.32 | 52.48 | 4,457,282 | -0.15(-0.28%) |
Oct 20, 2020 | 53.14 | 53.22 | 52.46 | 52.63 | 4,473,328 | -0.18(-0.33%) |
Oct 19, 2020 | 53.55 | 53.86 | 52.68 | 52.80 | 4,266,445 | -0.74(-1.38%) |
Oct 16, 2020 | 54.11 | 54.22 | 53.41 | 53.54 | 6,357,975 | -0.34(-0.63%) |
Oct 15, 2020 | 53.39 | 54.02 | 53.23 | 53.89 | 6,295,742 | -0.23(-0.42%) |
Oct 14, 2020 | 54.18 | 54.60 | 53.67 | 54.11 | 5,555,011 | -0.29(-0.53%) |
Oct 13, 2020 | 54.42 | 54.51 | 54.06 | 54.40 | 5,787,467 | +0.23(+0.43%) |
Oct 12, 2020 | 53.23 | 54.55 | 53.22 | 54.17 | 9,022,916 | +1.25(+2.36%) |
Oct 09, 2020 | 52.57 | 53.09 | 52.35 | 52.92 | 4,886,736 | +0.74(+1.42%) |
Oct 08, 2020 | 52.17 | 52.42 | 51.94 | 52.19 | 4,853,688 | +0.29(+0.55%) |
Oct 07, 2020 | 51.86 | 52.11 | 51.42 | 51.90 | 5,164,394 | +0.09(+0.18%) |
Oct 06, 2020 | 52.71 | 52.83 | 51.65 | 51.81 | 5,429,336 | -0.91(-1.73%) |
Oct 05, 2020 | 52.60 | 52.78 | 52.37 | 52.72 | 5,570,268 | +0.20(+0.39%) |
Oct 02, 2020 | 53.05 | 53.37 | 52.25 | 52.52 | 6,710,925 | -0.97(-1.81%) |
Oct 01, 2020 | 53.23 | 53.53 | 52.80 | 53.49 | 6,360,993 | +0.42(+0.80%) |
Sep 30, 2020 | 52.27 | 53.32 | 52.11 | 53.06 | 6,637,492 | +0.90(+1.72%) |
Sep 29, 2020 | 52.71 | 52.73 | 52.00 | 52.17 | 6,877,708 | -0.20(-0.38%) |
Sep 28, 2020 | 52.32 | 52.70 | 51.90 | 52.37 | 5,963,258 | +0.79(+1.52%) |
Sep 25, 2020 | 50.57 | 51.66 | 50.49 | 51.58 | 5,163,522 | +0.50(+0.98%) |
Sep 24, 2020 | 50.36 | 51.37 | 50.04 | 51.08 | 6,786,608 | +0.73(+1.44%) |
Sep 23, 2020 | 51.06 | 51.61 | 50.26 | 50.35 | 7,662,556 | -0.91(-1.77%) |
Sep 22, 2020 | 51.24 | 51.71 | 51.02 | 51.26 | 9,664,189 | -0.04(-0.07%) |
Sep 21, 2020 | 51.48 | 51.58 | 50.74 | 51.30 | 6,951,227 | -0.62(-1.19%) |
Sep 18, 2020 | 52.57 | 52.78 | 51.56 | 51.92 | 11,391,017 | -0.63(-1.21%) |
Sep 17, 2020 | 52.76 | 52.96 | 52.04 | 52.55 | 9,178,442 | -0.70(-1.31%) |
Sep 16, 2020 | 53.50 | 53.89 | 53.18 | 53.25 | 6,180,469 | -0.11(-0.21%) |
Sep 15, 2020 | 53.50 | 53.57 | 53.20 | 53.36 | 5,700,725 | +0.07(+0.14%) |
Sep 14, 2020 | 52.99 | 53.57 | 52.74 | 53.28 | 5,020,673 | +0.42(+0.80%) |
Sep 11, 2020 | 52.63 | 53.04 | 52.27 | 52.86 | 6,914,454 | +0.41(+0.79%) |
Sep 10, 2020 | 52.59 | 53.25 | 52.24 | 52.45 | 7,317,203 | -0.37(-0.70%) |
Sep 09, 2020 | 52.08 | 53.28 | 51.92 | 52.82 | 7,729,276 | +1.02(+1.97%) |
Sep 08, 2020 | 52.69 | 53.17 | 51.55 | 51.80 | 9,209,764 | -1.37(-2.57%) |
Sep 04, 2020 | 53.59 | 53.59 | 52.43 | 53.17 | 9,653,693 | +0.05(+0.09%) |
Sep 03, 2020 | 54.22 | 54.86 | 52.74 | 53.12 | 9,927,011 | -1.08(-2.00%) |
Sep 02, 2020 | 53.43 | 54.42 | 53.28 | 54.20 | 5,765,527 | +0.74(+1.39%) |
Sep 01, 2020 | 53.64 | 53.67 | 52.90 | 53.46 | 5,831,191 | -0.20(-0.38%) |
Aug 31, 2020 | 53.46 | 54.01 | 53.30 | 53.66 | 6,817,211 | +0.10(+0.19%) |
Aug 28, 2020 | 53.28 | 53.60 | 52.83 | 53.56 | 4,207,657 | +0.17(+0.31%) |
Aug 27, 2020 | 53.86 | 54.07 | 53.33 | 53.39 | 4,869,856 | -0.21(-0.39%) |
Aug 26, 2020 | 53.14 | 53.64 | 52.85 | 53.61 | 5,223,615 | +0.43(+0.81%) |
Aug 25, 2020 | 53.28 | 53.50 | 52.94 | 53.17 | 5,205,672 | -0.08(-0.16%) |
Aug 24, 2020 | 52.76 | 53.28 | 52.72 | 53.26 | 4,834,929 | +0.47(+0.89%) |
Aug 21, 2020 | 52.38 | 53.02 | 52.38 | 52.79 | 6,979,775 | +0.21(+0.40%) |
Aug 20, 2020 | 51.81 | 52.60 | 51.67 | 52.58 | 5,592,539 | +0.44(+0.85%) |
Aug 19, 2020 | 52.51 | 52.66 | 52.04 | 52.14 | 8,091,025 | -0.47(-0.89%) |
Aug 18, 2020 | 51.97 | 52.67 | 51.83 | 52.60 | 7,705,316 | +0.69(+1.33%) |
Aug 17, 2020 | 51.43 | 52.07 | 51.30 | 51.92 | 5,287,371 | +0.37(+0.71%) |
Aug 14, 2020 | 51.52 | 51.82 | 51.32 | 51.55 | 4,282,885 | +0.10(+0.20%) |
Aug 13, 2020 | 51.61 | 51.76 | 51.31 | 51.45 | 4,061,894 | -0.02(-0.04%) |
Aug 12, 2020 | 50.57 | 51.81 | 50.55 | 51.47 | 7,399,532 | +0.76(+1.50%) |
Aug 11, 2020 | 51.16 | 51.34 | 50.57 | 50.70 | 5,173,381 | -0.27(-0.52%) |
Aug 10, 2020 | 50.93 | 51.16 | 50.72 | 50.97 | 4,845,355 | -0.10(-0.20%) |
Aug 07, 2020 | 50.94 | 51.15 | 50.78 | 51.07 | 5,650,600 | +0.10(+0.20%) |
Aug 06, 2020 | 49.97 | 51.01 | 49.97 | 50.97 | 6,584,357 | +0.31(+0.62%) |
Aug 05, 2020 | 50.86 | 51.15 | 50.61 | 50.66 | 4,996,191 | -0.39(-0.77%) |
Aug 04, 2020 | 50.82 | 51.29 | 50.49 | 51.05 | 5,135,303 | +0.08(+0.16%) |
Aug 03, 2020 | 51.07 | 51.40 | 50.85 | 50.97 | 4,701,532 | +0.00(+0.00%) |
Jul 31, 2020 | 50.88 | 51.14 | 50.12 | 50.97 | 8,103,950 | -0.26(-0.50%) |
Jul 30, 2020 | 51.58 | 51.79 | 51.15 | 51.23 | 8,597,989 | -0.94(-1.80%) |
Jul 29, 2020 | 52.60 | 53.00 | 51.36 | 52.16 | 10,151,232 | +0.99(+1.94%) |
Jul 28, 2020 | 51.02 | 51.44 | 50.94 | 51.17 | 6,928,585 | +0.12(+0.23%) |
Jul 27, 2020 | 50.38 | 51.10 | 50.11 | 51.05 | 5,486,084 | +0.65(+1.29%) |
Jul 24, 2020 | 50.84 | 51.10 | 50.10 | 50.40 | 5,940,843 | -0.01(-0.02%) |
Jul 23, 2020 | 50.46 | 50.69 | 50.12 | 50.41 | 5,694,986 | +0.30(+0.61%) |
Jul 22, 2020 | 49.69 | 50.20 | 49.44 | 50.11 | 5,283,695 | +0.47(+0.94%) |
Jul 21, 2020 | 49.10 | 50.34 | 49.09 | 49.64 | 6,038,498 | +0.57(+1.16%) |
Jul 20, 2020 | 49.60 | 49.67 | 48.92 | 49.07 | 5,481,051 | -0.60(-1.20%) |
Jul 17, 2020 | 49.08 | 49.91 | 48.81 | 49.67 | 6,175,019 | +0.95(+1.94%) |
Jul 16, 2020 | 48.29 | 49.09 | 48.23 | 48.72 | 5,808,557 | +0.43(+0.89%) |
Jul 15, 2020 | 49.00 | 49.18 | 48.09 | 48.29 | 10,138,233 | -0.26(-0.53%) |
Jul 14, 2020 | 47.12 | 48.71 | 47.12 | 48.54 | 7,519,903 | +1.10(+2.32%) |
Jul 13, 2020 | 47.74 | 47.95 | 47.31 | 47.44 | 6,459,149 | +0.19(+0.41%) |
Jul 10, 2020 | 46.48 | 47.32 | 46.21 | 47.25 | 5,656,696 | +1.08(+2.35%) |
Jul 09, 2020 | 46.96 | 47.03 | 45.93 | 46.17 | 5,527,257 | -0.48(-1.02%) |
Jul 08, 2020 | 47.19 | 47.30 | 46.75 | 46.64 | 4,225,700 | -0.66(-1.40%) |
Jul 07, 2020 | 47.18 | 47.53 | 47.11 | 47.30 | 5,394,039 | -0.11(-0.23%) |
Jul 06, 2020 | 47.51 | 47.84 | 47.03 | 47.41 | 4,732,052 | +0.12(+0.25%) |
Jul 02, 2020 | 47.00 | 47.81 | 47.00 | 47.30 | 6,019,773 | +0.38(+0.80%) |
Jul 01, 2020 | 46.90 | 47.15 | 46.74 | 46.92 | 5,538,670 | -0.05(-0.10%) |
Jun 30, 2020 | 46.57 | 47.05 | 46.42 | 46.96 | 6,695,012 | +0.51(+1.09%) |
Jun 29, 2020 | 46.33 | 46.59 | 45.93 | 46.46 | 4,840,090 | +0.72(+1.58%) |
Jun 26, 2020 | 46.31 | 46.73 | 45.59 | 45.74 | 11,375,845 | -0.68(-1.48%) |
Jun 25, 2020 | 46.20 | 46.54 | 45.73 | 46.42 | 5,430,994 | +0.17(+0.38%) |
Jun 24, 2020 | 47.14 | 47.14 | 45.94 | 46.25 | 6,693,002 | -1.17(-2.47%) |
Jun 23, 2020 | 48.04 | 48.04 | 47.34 | 47.42 | 4,069,454 | -0.39(-0.82%) |
Jun 22, 2020 | 47.77 | 48.04 | 47.41 | 47.81 | 3,969,854 | -0.19(-0.40%) |
Jun 19, 2020 | 49.04 | 49.12 | 47.86 | 48.00 | 9,819,751 | -0.48(-1.00%) |
Jun 18, 2020 | 47.83 | 48.54 | 47.83 | 48.49 | 7,085,269 | +0.35(+0.72%) |
Jun 17, 2020 | 47.89 | 48.66 | 47.86 | 48.14 | 5,811,817 | +0.12(+0.25%) |
Jun 16, 2020 | 48.12 | 48.24 | 47.19 | 48.02 | 9,157,016 | +1.24(+2.66%) |
Jun 15, 2020 | 46.36 | 46.83 | 45.67 | 46.78 | 5,648,193 | +0.45(+0.97%) |
Jun 12, 2020 | 47.04 | 47.15 | 45.89 | 46.33 | 6,581,647 | +0.18(+0.40%) |
Jun 11, 2020 | 48.05 | 48.19 | 46.11 | 46.15 | 9,503,523 | -2.36(-4.86%) |
Jun 10, 2020 | 48.39 | 48.90 | 48.12 | 48.51 | 6,770,023 | +0.15(+0.30%) |
Jun 09, 2020 | 48.88 | 48.91 | 48.09 | 48.36 | 5,618,316 | -0.60(-1.23%) |
Jun 08, 2020 | 47.83 | 49.00 | 47.65 | 48.96 | 10,006,553 | +0.99(+2.06%) |
Jun 05, 2020 | 47.12 | 48.07 | 46.85 | 47.98 | 16,999,770 | +1.13(+2.42%) |
Jun 04, 2020 | 47.46 | 48.04 | 46.80 | 46.84 | 8,268,832 | -0.73(-1.54%) |
Jun 03, 2020 | 47.96 | 47.99 | 47.45 | 47.57 | 5,438,444 | -0.12(-0.25%) |
Jun 02, 2020 | 47.63 | 47.83 | 47.15 | 47.69 | 8,729,185 | -0.03(-0.06%) |