Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.35 | 52.43 | 50.28 | 50.47 | 2,127,900 | -2.28(-4.32%) |
Apr 29, 2021 | 52.41 | 52.85 | 52.00 | 52.75 | 1,112,840 | +0.69(+1.33%) |
Apr 28, 2021 | 52.76 | 52.91 | 51.76 | 52.06 | 1,589,696 | -0.85(-1.61%) |
Apr 27, 2021 | 54.14 | 54.31 | 52.83 | 52.91 | 1,381,588 | -1.40(-2.58%) |
Apr 26, 2021 | 54.60 | 54.72 | 53.96 | 54.31 | 1,523,252 | -0.15(-0.28%) |
Apr 23, 2021 | 54.00 | 54.71 | 53.65 | 54.46 | 886,600 | +0.61(+1.13%) |
Apr 22, 2021 | 54.83 | 55.06 | 53.84 | 53.85 | 886,554 | -1.07(-1.95%) |
Apr 21, 2021 | 54.53 | 55.37 | 54.30 | 54.92 | 1,115,663 | +0.75(+1.38%) |
Apr 20, 2021 | 54.78 | 55.17 | 53.27 | 54.17 | 1,705,167 | -0.71(-1.29%) |
Apr 19, 2021 | 56.59 | 56.85 | 54.63 | 54.88 | 1,894,647 | -1.99(-3.50%) |
Apr 16, 2021 | 56.75 | 57.23 | 56.41 | 56.87 | 1,098,700 | +0.39(+0.69%) |
Apr 15, 2021 | 56.25 | 56.97 | 56.18 | 56.48 | 1,120,573 | +0.56(+1.00%) |
Apr 14, 2021 | 56.21 | 56.64 | 55.76 | 55.92 | 1,273,345 | -0.14(-0.25%) |
Apr 13, 2021 | 56.20 | 56.30 | 55.59 | 56.06 | 762,695 | -0.14(-0.25%) |
Apr 12, 2021 | 56.22 | 57.65 | 55.92 | 56.20 | 783,238 | -0.26(-0.46%) |
Apr 09, 2021 | 56.59 | 56.80 | 56.14 | 56.46 | 933,900 | -0.17(-0.30%) |
Apr 08, 2021 | 56.59 | 56.82 | 55.65 | 56.63 | 1,154,079 | +0.63(+1.13%) |
Apr 07, 2021 | 55.97 | 56.15 | 55.46 | 56.00 | 729,591 | +0.10(+0.18%) |
Apr 06, 2021 | 56.49 | 56.50 | 55.54 | 55.90 | 1,085,594 | -0.89(-1.57%) |
Apr 05, 2021 | 56.95 | 57.46 | 56.61 | 56.79 | 842,820 | +0.19(+0.34%) |
Apr 01, 2021 | 54.98 | 56.63 | 54.80 | 56.60 | 1,004,400 | +1.88(+3.44%) |
Mar 31, 2021 | 54.85 | 55.17 | 54.24 | 54.72 | 1,314,002 | +0.01(+0.02%) |
Mar 30, 2021 | 54.32 | 54.96 | 53.77 | 54.71 | 799,248 | -0.20(-0.36%) |
Mar 29, 2021 | 55.47 | 56.44 | 54.57 | 54.91 | 1,012,972 | -0.70(-1.26%) |
Mar 26, 2021 | 54.11 | 55.64 | 53.82 | 55.61 | 1,426,300 | +1.80(+3.35%) |
Mar 25, 2021 | 52.38 | 54.00 | 51.99 | 53.81 | 1,161,027 | +1.30(+2.48%) |
Mar 24, 2021 | 53.94 | 54.12 | 52.49 | 52.51 | 960,631 | -1.43(-2.65%) |
Mar 23, 2021 | 55.70 | 55.79 | 53.47 | 53.94 | 1,289,076 | -1.77(-3.18%) |
Mar 22, 2021 | 55.43 | 56.23 | 55.25 | 55.71 | 842,178 | +0.29(+0.52%) |
Mar 19, 2021 | 55.46 | 55.95 | 54.73 | 55.42 | 1,817,200 | +0.17(+0.31%) |
Mar 18, 2021 | 55.95 | 56.91 | 55.12 | 55.25 | 934,027 | -1.67(-2.93%) |
Mar 17, 2021 | 56.74 | 57.35 | 56.28 | 56.92 | 1,428,100 | -0.32(-0.56%) |
Mar 16, 2021 | 56.36 | 57.57 | 56.27 | 57.24 | 1,166,050 | +0.87(+1.54%) |
Mar 15, 2021 | 54.56 | 56.40 | 54.56 | 56.37 | 1,363,573 | +2.03(+3.74%) |
Mar 12, 2021 | 52.73 | 54.44 | 52.73 | 54.34 | 1,377,400 | +1.08(+2.03%) |
Mar 11, 2021 | 53.20 | 54.48 | 52.41 | 53.26 | 2,134,153 | +2.41(+4.74%) |
Mar 10, 2021 | 51.09 | 51.36 | 50.29 | 50.85 | 934,296 | +0.37(+0.73%) |
Mar 09, 2021 | 49.99 | 51.05 | 49.79 | 50.48 | 1,295,580 | +1.28(+2.60%) |
Mar 08, 2021 | 49.37 | 50.30 | 49.03 | 49.20 | 1,563,679 | -0.35(-0.71%) |
Mar 05, 2021 | 49.21 | 50.20 | 47.52 | 49.55 | 2,513,400 | +0.68(+1.39%) |
Mar 04, 2021 | 52.14 | 53.48 | 48.74 | 48.87 | 4,296,933 | -1.69(-3.34%) |
Mar 03, 2021 | 51.66 | 51.71 | 50.54 | 50.56 | 2,272,609 | -0.98(-1.90%) |
Mar 02, 2021 | 53.08 | 53.50 | 51.32 | 51.54 | 1,972,321 | -1.48(-2.79%) |
Mar 01, 2021 | 52.68 | 53.38 | 52.29 | 53.02 | 1,331,345 | +0.85(+1.63%) |
Feb 26, 2021 | 52.47 | 52.78 | 51.30 | 52.17 | 1,243,600 | +0.32(+0.62%) |
Feb 25, 2021 | 52.91 | 53.21 | 51.20 | 51.85 | 1,424,294 | -1.04(-1.97%) |
Feb 24, 2021 | 53.97 | 54.25 | 52.87 | 52.89 | 2,264,760 | -1.33(-2.45%) |
Feb 23, 2021 | 54.20 | 54.46 | 52.20 | 54.22 | 1,460,886 | -0.27(-0.50%) |
Feb 22, 2021 | 54.09 | 54.98 | 53.83 | 54.49 | 1,300,347 | +0.09(+0.17%) |
Feb 19, 2021 | 54.90 | 55.35 | 54.37 | 54.40 | 1,221,500 | -0.08(-0.15%) |
Feb 18, 2021 | 54.96 | 55.24 | 54.06 | 54.48 | 971,443 | -0.73(-1.32%) |
Feb 17, 2021 | 55.58 | 55.83 | 54.44 | 55.21 | 1,477,492 | -0.41(-0.74%) |
Feb 16, 2021 | 56.10 | 56.50 | 55.52 | 55.62 | 750,184 | -0.60(-1.07%) |
Feb 12, 2021 | 55.62 | 56.59 | 55.35 | 56.22 | 697,200 | +0.57(+1.02%) |
Feb 11, 2021 | 55.95 | 56.10 | 55.43 | 55.65 | 837,480 | +0.16(+0.29%) |
Feb 10, 2021 | 55.87 | 56.19 | 55.00 | 55.49 | 807,637 | -0.31(-0.56%) |
Feb 09, 2021 | 56.23 | 56.30 | 55.39 | 55.80 | 711,686 | -0.46(-0.82%) |
Feb 08, 2021 | 55.64 | 56.56 | 55.41 | 56.26 | 699,656 | +0.93(+1.68%) |
Feb 05, 2021 | 55.28 | 55.50 | 54.84 | 55.33 | 774,900 | +0.43(+0.78%) |
Feb 04, 2021 | 54.25 | 55.32 | 54.11 | 54.90 | 666,085 | +0.87(+1.61%) |
Feb 03, 2021 | 53.79 | 54.23 | 53.01 | 54.03 | 1,464,343 | +0.29(+0.54%) |
Feb 02, 2021 | 54.99 | 55.06 | 53.19 | 53.74 | 2,331,696 | -1.12(-2.04%) |
Feb 01, 2021 | 53.79 | 55.15 | 52.92 | 54.86 | 1,538,959 | +1.47(+2.75%) |
Jan 29, 2021 | 53.63 | 54.89 | 52.98 | 53.39 | 2,591,200 | -0.68(-1.26%) |
Jan 28, 2021 | 56.02 | 56.10 | 53.35 | 54.07 | 2,728,645 | -2.44(-4.32%) |
Jan 27, 2021 | 54.64 | 56.99 | 53.85 | 56.51 | 2,040,390 | +1.39(+2.52%) |
Jan 26, 2021 | 54.98 | 55.45 | 54.38 | 55.12 | 1,095,231 | +0.12(+0.22%) |
Jan 25, 2021 | 55.22 | 56.32 | 54.59 | 55.00 | 1,138,072 | -0.03(-0.05%) |
Jan 22, 2021 | 54.16 | 55.39 | 54.15 | 55.03 | 1,217,100 | +0.43(+0.79%) |
Jan 21, 2021 | 54.95 | 54.98 | 53.78 | 54.60 | 1,764,894 | +1.76(+3.33%) |
Jan 20, 2021 | 53.03 | 53.21 | 52.13 | 52.84 | 1,072,471 | +0.22(+0.42%) |
Jan 19, 2021 | 53.45 | 53.71 | 52.52 | 52.62 | 1,203,177 | -0.69(-1.29%) |
Jan 15, 2021 | 54.37 | 54.62 | 53.31 | 53.31 | 1,079,600 | -1.15(-2.11%) |
Jan 14, 2021 | 53.60 | 54.77 | 53.40 | 54.46 | 1,189,964 | +1.26(+2.37%) |
Jan 13, 2021 | 54.86 | 55.32 | 53.13 | 53.20 | 1,352,902 | -1.00(-1.85%) |
Jan 12, 2021 | 52.72 | 54.28 | 52.70 | 54.20 | 1,087,205 | +1.41(+2.67%) |
Jan 11, 2021 | 52.24 | 53.79 | 52.09 | 52.79 | 1,526,786 | -0.14(-0.26%) |
Jan 08, 2021 | 52.84 | 53.44 | 52.54 | 52.93 | 1,145,700 | +0.54(+1.03%) |
Jan 07, 2021 | 51.79 | 52.45 | 51.60 | 52.39 | 1,264,801 | +0.94(+1.83%) |
Jan 06, 2021 | 51.13 | 52.09 | 51.06 | 51.45 | 2,259,305 | +0.24(+0.47%) |
Jan 05, 2021 | 51.08 | 51.72 | 50.84 | 51.21 | 1,627,282 | +0.03(+0.06%) |
Jan 04, 2021 | 52.94 | 53.05 | 51.12 | 51.18 | 2,437,045 | -1.67(-3.16%) |
Dec 31, 2020 | 52.85 | 52.85 | 52.85 | 1,002,820 | +0.36(+0.69%) | |
Dec 30, 2020 | 52.55 | 52.92 | 52.06 | 52.49 | 1,002,820 | +0.18(+0.34%) |
Dec 29, 2020 | 53.51 | 53.59 | 52.02 | 52.31 | 1,851,472 | -1.16(-2.17%) |
Dec 28, 2020 | 53.76 | 54.05 | 53.29 | 53.47 | 1,706,245 | +0.22(+0.41%) |
Dec 24, 2020 | 52.76 | 53.30 | 52.52 | 53.25 | 753,200 | +0.75(+1.43%) |
Dec 23, 2020 | 51.93 | 52.83 | 51.85 | 52.50 | 1,110,301 | +0.31(+0.59%) |
Dec 22, 2020 | 51.11 | 52.43 | 51.11 | 52.19 | 1,422,040 | +0.80(+1.56%) |
Dec 21, 2020 | 50.29 | 51.57 | 50.29 | 51.39 | 2,014,124 | +0.03(+0.06%) |
Dec 18, 2020 | 49.15 | 51.43 | 49.07 | 51.36 | 5,209,700 | +2.29(+4.67%) |
Dec 17, 2020 | 48.36 | 49.18 | 48.21 | 49.07 | 1,720,501 | +0.63(+1.30%) |
Dec 16, 2020 | 48.41 | 49.14 | 48.02 | 48.44 | 2,291,810 | -0.11(-0.23%) |
Dec 15, 2020 | 48.40 | 49.25 | 48.02 | 48.55 | 2,352,144 | +0.72(+1.51%) |
Dec 14, 2020 | 48.10 | 48.30 | 47.46 | 47.83 | 2,147,292 | +0.02(+0.04%) |
Dec 11, 2020 | 45.67 | 48.17 | 45.63 | 47.81 | 2,940,300 | +1.71(+3.71%) |
Dec 10, 2020 | 46.04 | 46.69 | 43.63 | 46.10 | 5,758,154 | -1.08(-2.29%) |
Dec 09, 2020 | 48.44 | 48.61 | 46.56 | 47.18 | 3,505,907 | -1.11(-2.30%) |
Dec 08, 2020 | 47.99 | 48.53 | 47.69 | 48.29 | 1,882,316 | -0.18(-0.37%) |
Dec 07, 2020 | 47.00 | 48.56 | 46.93 | 48.47 | 1,904,773 | +1.49(+3.17%) |
Dec 04, 2020 | 46.52 | 47.12 | 46.45 | 46.98 | 1,729,500 | +0.48(+1.03%) |
Dec 03, 2020 | 45.61 | 46.63 | 45.12 | 46.50 | 1,710,788 | +0.83(+1.82%) |
Dec 02, 2020 | 45.19 | 45.69 | 45.00 | 45.67 | 1,361,958 | +0.23(+0.51%) |
Dec 01, 2020 | 45.08 | 45.60 | 44.45 | 45.44 | 2,031,332 | +0.64(+1.43%) |
Nov 30, 2020 | 44.51 | 44.90 | 44.03 | 44.80 | 1,552,885 | +0.33(+0.74%) |
Nov 27, 2020 | 44.53 | 44.69 | 43.98 | 44.47 | 664,500 | +0.18(+0.41%) |
Nov 25, 2020 | 44.18 | 44.60 | 43.70 | 44.29 | 1,387,200 | +0.30(+0.68%) |
Nov 24, 2020 | 43.57 | 44.11 | 43.21 | 43.99 | 1,650,909 | +0.63(+1.45%) |
Nov 23, 2020 | 42.51 | 43.38 | 42.17 | 43.36 | 1,632,921 | +1.26(+2.99%) |
Nov 20, 2020 | 42.69 | 42.87 | 42.08 | 42.10 | 1,956,100 | -0.43(-1.01%) |
Nov 19, 2020 | 42.17 | 42.53 | 41.63 | 42.53 | 2,105,099 | +0.17(+0.40%) |
Nov 18, 2020 | 42.59 | 42.89 | 41.78 | 42.36 | 4,027,864 | -1.68(-3.81%) |
Nov 17, 2020 | 43.82 | 44.41 | 43.40 | 44.04 | 928,605 | -0.09(-0.20%) |
Nov 16, 2020 | 43.76 | 44.53 | 43.76 | 44.13 | 1,491,627 | +0.58(+1.33%) |
Nov 13, 2020 | 43.29 | 43.74 | 42.88 | 43.55 | 1,088,700 | +1.07(+2.52%) |
Nov 12, 2020 | 42.85 | 43.40 | 42.13 | 42.48 | 1,349,277 | -0.42(-0.98%) |
Nov 11, 2020 | 43.58 | 43.59 | 42.14 | 42.90 | 1,122,717 | -0.22(-0.51%) |
Nov 10, 2020 | 42.74 | 43.58 | 42.42 | 43.12 | 2,156,999 | +0.25(+0.58%) |
Nov 09, 2020 | 43.29 | 44.70 | 42.81 | 42.87 | 2,593,550 | +0.57(+1.35%) |
Nov 06, 2020 | 41.69 | 42.38 | 41.14 | 42.30 | 1,607,300 | +1.00(+2.42%) |
Nov 05, 2020 | 40.47 | 41.48 | 40.14 | 41.30 | 1,590,804 | +1.59(+4.00%) |
Nov 04, 2020 | 40.00 | 40.59 | 39.50 | 39.71 | 1,269,543 | +0.06(+0.15%) |
Nov 03, 2020 | 39.62 | 40.33 | 39.37 | 39.65 | 1,204,065 | +0.50(+1.28%) |
Nov 02, 2020 | 39.84 | 40.14 | 38.47 | 39.15 | 1,625,253 | -0.24(-0.61%) |
Oct 30, 2020 | 38.61 | 39.65 | 38.61 | 39.39 | 2,348,400 | +0.58(+1.49%) |
Oct 29, 2020 | 38.30 | 38.86 | 38.03 | 38.81 | 1,778,958 | +0.37(+0.96%) |
Oct 28, 2020 | 38.93 | 39.20 | 38.36 | 38.44 | 1,666,003 | -1.10(-2.78%) |
Oct 27, 2020 | 40.67 | 40.67 | 39.52 | 39.54 | 1,720,822 | -1.03(-2.54%) |
Oct 26, 2020 | 41.07 | 41.39 | 40.05 | 40.57 | 1,396,456 | -0.67(-1.62%) |
Oct 23, 2020 | 41.49 | 41.70 | 40.77 | 41.24 | 1,363,500 | -0.25(-0.60%) |
Oct 22, 2020 | 41.11 | 41.72 | 40.97 | 41.49 | 1,368,866 | +0.48(+1.17%) |
Oct 21, 2020 | 41.83 | 41.88 | 40.96 | 41.01 | 1,981,431 | +0.26(+0.64%) |
Oct 20, 2020 | 41.58 | 41.62 | 40.74 | 40.75 | 1,361,444 | -0.52(-1.26%) |
Oct 19, 2020 | 42.00 | 42.05 | 41.19 | 41.27 | 1,278,026 | -0.54(-1.29%) |
Oct 16, 2020 | 42.36 | 42.39 | 41.77 | 41.81 | 1,182,000 | -0.30(-0.71%) |
Oct 15, 2020 | 41.52 | 42.26 | 41.35 | 42.11 | 1,768,239 | +0.04(+0.10%) |
Oct 14, 2020 | 41.92 | 42.57 | 41.67 | 42.07 | 1,801,845 | +0.39(+0.94%) |
Oct 13, 2020 | 42.65 | 42.72 | 41.67 | 41.68 | 1,672,831 | -1.05(-2.46%) |
Oct 12, 2020 | 43.22 | 43.40 | 42.16 | 42.73 | 2,451,770 | -0.30(-0.70%) |
Oct 09, 2020 | 42.85 | 43.25 | 42.25 | 43.03 | 2,285,300 | +0.65(+1.53%) |
Oct 08, 2020 | 42.27 | 42.86 | 41.83 | 42.38 | 2,228,748 | +0.50(+1.19%) |
Oct 07, 2020 | 41.50 | 41.95 | 41.12 | 41.88 | 2,007,079 | +0.74(+1.80%) |
Oct 06, 2020 | 41.30 | 41.94 | 40.92 | 41.14 | 2,946,475 | -0.22(-0.53%) |
Oct 05, 2020 | 40.56 | 41.41 | 40.45 | 41.36 | 1,891,553 | +1.24(+3.09%) |
Oct 02, 2020 | 39.03 | 40.38 | 39.01 | 40.12 | 1,646,300 | +0.38(+0.96%) |
Oct 01, 2020 | 39.85 | 40.16 | 39.07 | 39.74 | 1,492,911 | +0.05(+0.13%) |
Sep 30, 2020 | 39.85 | 40.42 | 39.37 | 39.69 | 1,410,329 | -0.30(-0.75%) |
Sep 29, 2020 | 39.78 | 40.47 | 39.64 | 39.99 | 1,476,677 | +0.21(+0.53%) |
Sep 28, 2020 | 39.91 | 40.15 | 39.50 | 39.78 | 1,439,580 | +0.46(+1.17%) |
Sep 25, 2020 | 39.11 | 39.41 | 38.54 | 39.32 | 2,507,700 | +0.50(+1.29%) |
Sep 24, 2020 | 39.12 | 39.38 | 38.20 | 38.82 | 2,996,162 | -0.47(-1.20%) |
Sep 23, 2020 | 40.79 | 40.97 | 38.94 | 39.29 | 2,988,919 | -1.82(-4.43%) |
Sep 22, 2020 | 41.00 | 41.20 | 40.43 | 41.11 | 1,445,651 | +0.52(+1.28%) |
Sep 21, 2020 | 40.40 | 40.78 | 40.02 | 40.59 | 1,747,340 | -0.44(-1.07%) |
Sep 18, 2020 | 41.33 | 41.69 | 40.41 | 41.03 | 2,883,700 | -0.10(-0.24%) |
Sep 17, 2020 | 40.75 | 41.35 | 40.52 | 41.13 | 1,538,263 | -0.30(-0.72%) |
Sep 16, 2020 | 41.86 | 42.34 | 41.38 | 41.43 | 2,002,327 | -0.19(-0.46%) |
Sep 15, 2020 | 43.00 | 43.28 | 41.38 | 41.62 | 1,841,047 | -0.95(-2.23%) |
Sep 14, 2020 | 42.13 | 42.79 | 41.60 | 42.57 | 3,045,453 | +1.02(+2.45%) |
Sep 11, 2020 | 40.91 | 41.97 | 40.90 | 41.55 | 2,571,100 | +0.97(+2.39%) |
Sep 10, 2020 | 42.05 | 43.25 | 40.55 | 40.58 | 5,178,942 | -1.39(-3.31%) |
Sep 09, 2020 | 42.86 | 42.96 | 41.28 | 41.97 | 5,626,295 | -0.11(-0.26%) |
Sep 08, 2020 | 43.58 | 43.96 | 41.86 | 42.08 | 4,832,995 | -2.20(-4.97%) |
Sep 04, 2020 | 45.16 | 45.78 | 42.42 | 44.28 | 8,121,500 | -1.18(-2.60%) |
Sep 03, 2020 | 45.35 | 47.00 | 42.25 | 45.46 | 22,941,504 | -14.61(-24.32%) |
Sep 02, 2020 | 59.32 | 60.31 | 58.40 | 60.07 | 2,509,822 | +1.47(+2.51%) |
Sep 01, 2020 | 57.33 | 58.62 | 56.95 | 58.60 | 2,635,182 | +1.83(+3.22%) |
Aug 31, 2020 | 56.56 | 56.92 | 56.01 | 56.77 | 1,527,217 | +0.74(+1.32%) |
Aug 28, 2020 | 56.17 | 57.11 | 55.88 | 56.03 | 1,208,800 | +0.04(+0.07%) |
Aug 27, 2020 | 57.24 | 57.29 | 55.18 | 55.99 | 2,225,148 | -0.94(-1.65%) |
Aug 26, 2020 | 57.76 | 57.83 | 56.39 | 56.93 | 1,753,864 | -0.16(-0.28%) |
Aug 25, 2020 | 59.41 | 59.46 | 56.63 | 57.09 | 2,882,126 | -2.51(-4.21%) |
Aug 24, 2020 | 60.44 | 60.64 | 59.46 | 59.60 | 1,181,423 | -0.26(-0.43%) |
Aug 21, 2020 | 60.00 | 60.19 | 59.52 | 59.86 | 866,600 | -0.02(-0.03%) |
Aug 20, 2020 | 59.42 | 60.17 | 59.29 | 59.88 | 1,063,539 | +0.04(+0.07%) |
Aug 19, 2020 | 59.36 | 60.35 | 59.26 | 59.84 | 1,081,057 | +0.76(+1.29%) |
Aug 18, 2020 | 59.40 | 59.89 | 58.62 | 59.08 | 2,123,472 | -0.37(-0.62%) |
Aug 17, 2020 | 60.00 | 60.18 | 59.10 | 59.45 | 1,273,343 | -0.29(-0.49%) |
Aug 14, 2020 | 60.44 | 60.78 | 59.37 | 59.74 | 1,276,200 | -0.94(-1.55%) |
Aug 13, 2020 | 60.28 | 61.45 | 60.12 | 60.68 | 954,763 | +0.13(+0.21%) |
Aug 12, 2020 | 60.02 | 60.86 | 59.46 | 60.55 | 801,068 | +0.38(+0.63%) |
Aug 11, 2020 | 60.63 | 61.37 | 60.13 | 60.17 | 1,324,461 | -0.39(-0.64%) |
Aug 10, 2020 | 61.25 | 61.35 | 60.29 | 60.56 | 1,659,100 | -0.43(-0.71%) |
Aug 07, 2020 | 60.88 | 61.52 | 60.62 | 60.99 | 1,271,700 | +0.04(+0.07%) |
Aug 06, 2020 | 60.19 | 60.98 | 59.61 | 60.95 | 1,484,912 | +1.03(+1.72%) |
Aug 05, 2020 | 60.41 | 60.50 | 59.60 | 59.92 | 1,156,724 | -0.47(-0.78%) |
Aug 04, 2020 | 60.00 | 60.40 | 59.35 | 60.39 | 935,692 | +0.46(+0.77%) |
Aug 03, 2020 | 60.00 | 60.44 | 59.52 | 59.93 | 1,578,124 | +0.42(+0.71%) |
Jul 31, 2020 | 59.32 | 59.63 | 58.50 | 59.51 | 1,320,800 | +0.40(+0.68%) |
Jul 30, 2020 | 58.84 | 59.40 | 58.43 | 59.11 | 1,536,023 | -0.34(-0.57%) |
Jul 29, 2020 | 58.38 | 59.82 | 58.20 | 59.45 | 1,905,547 | +1.86(+3.23%) |
Jul 28, 2020 | 58.77 | 58.98 | 57.52 | 57.59 | 1,445,151 | -1.33(-2.26%) |
Jul 27, 2020 | 57.07 | 59.27 | 57.05 | 58.92 | 2,909,167 | +2.20(+3.88%) |
Jul 24, 2020 | 54.92 | 56.85 | 54.78 | 56.72 | 2,618,200 | +1.55(+2.81%) |
Jul 23, 2020 | 54.97 | 55.96 | 54.71 | 55.17 | 1,060,604 | +0.22(+0.40%) |
Jul 22, 2020 | 54.44 | 54.95 | 53.81 | 54.95 | 1,189,317 | +0.43(+0.79%) |
Jul 21, 2020 | 56.00 | 56.20 | 54.48 | 54.52 | 1,566,447 | +0.17(+0.31%) |
Jul 20, 2020 | 54.62 | 54.80 | 53.78 | 54.35 | 2,190,051 | -0.25(-0.46%) |
Jul 17, 2020 | 53.70 | 54.86 | 53.33 | 54.60 | 1,725,100 | +1.75(+3.31%) |
Jul 16, 2020 | 52.99 | 53.10 | 52.27 | 52.85 | 1,318,261 | -0.61(-1.14%) |
Jul 15, 2020 | 54.07 | 54.44 | 52.98 | 53.46 | 2,022,064 | +0.49(+0.93%) |
Jul 14, 2020 | 52.24 | 53.43 | 51.93 | 52.97 | 2,001,266 | +0.61(+1.17%) |
Jul 13, 2020 | 55.71 | 55.89 | 52.18 | 52.36 | 2,627,781 | -2.61(-4.75%) |
Jul 10, 2020 | 55.97 | 56.15 | 54.27 | 54.97 | 1,723,100 | -1.19(-2.12%) |
Jul 09, 2020 | 56.04 | 56.61 | 55.43 | 56.16 | 1,596,342 | +0.65(+1.17%) |
Jul 08, 2020 | 56.05 | 56.52 | 55.20 | 55.51 | 1,513,915 | -0.39(-0.70%) |
Jul 07, 2020 | 56.37 | 56.94 | 55.70 | 55.90 | 2,109,093 | -0.67(-1.18%) |
Jul 06, 2020 | 54.25 | 57.53 | 54.07 | 56.57 | 4,117,561 | +3.31(+6.21%) |
Jul 02, 2020 | 54.18 | 54.18 | 53.16 | 53.26 | 1,100,300 | -0.33(-0.62%) |
Jul 01, 2020 | 54.16 | 54.42 | 53.59 | 53.59 | 1,280,218 | -0.57(-1.05%) |
Jun 30, 2020 | 53.29 | 54.54 | 53.20 | 54.16 | 1,625,176 | +1.01(+1.90%) |
Jun 29, 2020 | 53.69 | 53.85 | 52.61 | 53.15 | 1,804,200 | -0.32(-0.60%) |
Jun 26, 2020 | 53.37 | 53.78 | 52.80 | 53.47 | 2,195,900 | +0.11(+0.21%) |
Jun 25, 2020 | 53.17 | 53.43 | 52.45 | 53.36 | 1,532,946 | +0.14(+0.26%) |
Jun 24, 2020 | 54.00 | 54.34 | 52.69 | 53.22 | 1,746,019 | -0.86(-1.59%) |
Jun 23, 2020 | 54.93 | 54.96 | 53.95 | 54.08 | 1,049,492 | -0.07(-0.13%) |
Jun 22, 2020 | 53.81 | 54.37 | 52.93 | 54.15 | 1,127,941 | +0.53(+0.99%) |
Jun 19, 2020 | 53.89 | 54.45 | 53.03 | 53.62 | 1,984,000 | +0.26(+0.49%) |
Jun 18, 2020 | 53.62 | 53.69 | 52.88 | 53.36 | 1,771,685 | -0.26(-0.48%) |
Jun 17, 2020 | 54.62 | 54.72 | 53.52 | 53.62 | 1,520,920 | -0.78(-1.43%) |
Jun 16, 2020 | 55.06 | 55.38 | 53.75 | 54.40 | 1,624,805 | +0.65(+1.21%) |
Jun 15, 2020 | 51.81 | 53.84 | 51.31 | 53.75 | 1,558,498 | +0.99(+1.88%) |
Jun 12, 2020 | 53.24 | 53.78 | 51.57 | 52.76 | 1,654,100 | +0.55(+1.05%) |
Jun 11, 2020 | 53.62 | 53.74 | 52.21 | 52.21 | 1,766,670 | -2.72(-4.95%) |
Jun 10, 2020 | 55.20 | 55.36 | 54.35 | 54.93 | 1,729,055 | -0.16(-0.29%) |
Jun 09, 2020 | 54.50 | 55.32 | 53.82 | 55.09 | 1,772,492 | +0.58(+1.06%) |
Jun 08, 2020 | 54.00 | 54.52 | 53.40 | 54.51 | 2,045,051 | +0.22(+0.41%) |
Jun 05, 2020 | 55.00 | 55.79 | 53.63 | 54.29 | 2,865,700 | +0.35(+0.65%) |
Jun 04, 2020 | 55.74 | 56.49 | 52.90 | 53.94 | 3,968,876 | -2.37(-4.21%) |
Jun 03, 2020 | 55.78 | 57.19 | 55.68 | 56.31 | 3,820,870 | +0.64(+1.15%) |
Jun 02, 2020 | 56.25 | 56.88 | 55.16 | 55.67 | 2,901,917 | -0.33(-0.59%) |
Jun 01, 2020 | 55.27 | 56.04 | 54.59 | 56.00 | 2,902,719 | +0.74(+1.34%) |
May 29, 2020 | 55.00 | 55.32 | 53.81 | 55.26 | 3,389,400 | +0.47(+0.86%) |
May 28, 2020 | 56.00 | 56.76 | 54.78 | 54.79 | 2,550,349 | -0.78(-1.40%) |
May 27, 2020 | 54.25 | 55.65 | 52.86 | 55.57 | 2,259,387 | +1.66(+3.08%) |
May 26, 2020 | 54.74 | 54.76 | 53.67 | 53.91 | 1,987,981 | +1.10(+2.08%) |
May 22, 2020 | 51.87 | 52.89 | 51.63 | 52.81 | 1,288,100 | +1.09(+2.11%) |
May 21, 2020 | 53.00 | 53.13 | 51.56 | 51.72 | 1,888,194 | -1.23(-2.32%) |
May 20, 2020 | 51.94 | 53.36 | 51.78 | 52.95 | 1,608,180 | +1.78(+3.48%) |
May 19, 2020 | 51.69 | 52.15 | 51.00 | 51.17 | 1,354,308 | -0.19(-0.37%) |
May 18, 2020 | 50.35 | 51.90 | 50.22 | 51.36 | 2,811,697 | +1.71(+3.44%) |
May 15, 2020 | 46.33 | 49.75 | 46.33 | 49.65 | 2,972,400 | +2.82(+6.02%) |
May 14, 2020 | 46.63 | 47.10 | 46.14 | 46.83 | 1,168,201 | +0.07(+0.15%) |
May 13, 2020 | 46.70 | 47.88 | 46.14 | 46.76 | 2,129,623 | -1.33(-2.77%) |
May 12, 2020 | 49.10 | 49.32 | 48.05 | 48.09 | 1,782,044 | -0.44(-0.91%) |
May 11, 2020 | 47.72 | 48.85 | 47.62 | 48.53 | 1,443,357 | +0.57(+1.19%) |
May 08, 2020 | 47.33 | 47.99 | 46.78 | 47.96 | 1,241,900 | +1.39(+2.98%) |
May 07, 2020 | 46.61 | 47.04 | 46.08 | 46.57 | 1,320,598 | +0.83(+1.81%) |
May 06, 2020 | 47.49 | 47.62 | 45.73 | 45.74 | 1,438,863 | -1.56(-3.30%) |
May 05, 2020 | 46.81 | 47.76 | 46.31 | 47.30 | 1,938,217 | +0.47(+1.00%) |
May 04, 2020 | 46.05 | 47.10 | 45.83 | 46.83 | 1,730,509 | +0.49(+1.06%) |