Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 73.50 | 74.06 | 72.61 | 72.85 | 2,827,630 | -0.77(-1.04%) |
Apr 29, 2021 | 73.59 | 73.95 | 72.85 | 73.61 | 2,919,895 | +0.82(+1.13%) |
Apr 28, 2021 | 73.12 | 73.22 | 72.43 | 72.79 | 3,293,476 | -0.03(-0.04%) |
Apr 27, 2021 | 72.28 | 72.91 | 71.91 | 72.82 | 2,043,991 | +0.14(+0.19%) |
Apr 26, 2021 | 72.72 | 73.69 | 72.52 | 72.68 | 1,980,419 | +0.11(+0.16%) |
Apr 23, 2021 | 72.05 | 73.06 | 71.35 | 72.56 | 2,194,422 | +1.19(+1.67%) |
Apr 22, 2021 | 73.35 | 73.56 | 71.34 | 71.37 | 3,146,408 | -1.83(-2.50%) |
Apr 21, 2021 | 71.25 | 73.31 | 71.01 | 73.21 | 2,259,623 | +2.23(+3.14%) |
Apr 20, 2021 | 72.20 | 72.47 | 70.39 | 70.98 | 1,952,153 | -1.74(-2.39%) |
Apr 19, 2021 | 72.98 | 73.26 | 71.85 | 72.71 | 1,923,740 | -0.05(-0.06%) |
Apr 16, 2021 | 73.54 | 74.06 | 72.47 | 72.76 | 2,544,263 | -0.08(-0.10%) |
Apr 15, 2021 | 72.83 | 73.04 | 72.02 | 72.84 | 1,765,120 | +0.50(+0.69%) |
Apr 14, 2021 | 71.85 | 72.92 | 71.81 | 72.34 | 1,863,799 | +0.36(+0.50%) |
Apr 13, 2021 | 71.75 | 72.29 | 70.92 | 71.98 | 2,346,031 | -0.01(-0.01%) |
Apr 12, 2021 | 72.15 | 72.40 | 71.39 | 71.99 | 2,703,765 | +0.32(+0.45%) |
Apr 09, 2021 | 71.45 | 71.69 | 70.89 | 71.67 | 3,082,099 | +0.47(+0.66%) |
Apr 08, 2021 | 71.37 | 71.45 | 70.53 | 71.19 | 2,625,216 | -0.23(-0.32%) |
Apr 07, 2021 | 72.32 | 72.47 | 71.01 | 71.42 | 2,322,002 | -1.37(-1.88%) |
Apr 06, 2021 | 73.34 | 74.04 | 72.37 | 72.79 | 2,528,108 | -0.55(-0.75%) |
Apr 05, 2021 | 74.70 | 74.95 | 73.09 | 73.34 | 3,774,880 | -0.47(-0.64%) |
Apr 01, 2021 | 73.38 | 73.85 | 72.54 | 73.81 | 2,395,859 | +0.80(+1.10%) |
Mar 31, 2021 | 73.91 | 74.15 | 72.78 | 73.01 | 2,671,412 | -0.98(-1.33%) |
Mar 30, 2021 | 73.77 | 74.47 | 73.59 | 73.99 | 2,325,656 | +0.21(+0.28%) |
Mar 29, 2021 | 74.01 | 74.49 | 73.57 | 73.78 | 2,390,898 | -0.35(-0.47%) |
Mar 26, 2021 | 73.69 | 74.25 | 72.96 | 74.13 | 3,026,632 | +1.22(+1.67%) |
Mar 25, 2021 | 72.30 | 73.13 | 71.28 | 72.91 | 3,670,772 | +0.47(+0.65%) |
Mar 24, 2021 | 72.00 | 73.36 | 72.00 | 72.44 | 5,301,336 | +1.28(+1.81%) |
Mar 23, 2021 | 72.46 | 72.73 | 70.93 | 71.16 | 4,036,934 | -2.12(-2.89%) |
Mar 22, 2021 | 72.74 | 73.73 | 72.00 | 73.27 | 3,395,109 | +0.43(+0.60%) |
Mar 19, 2021 | 73.95 | 74.02 | 72.08 | 72.84 | 5,478,804 | -1.20(-1.62%) |
Mar 18, 2021 | 73.97 | 75.27 | 73.93 | 74.04 | 4,701,983 | -0.01(-0.01%) |
Mar 17, 2021 | 72.33 | 74.20 | 72.30 | 74.05 | 4,141,983 | +1.60(+2.20%) |
Mar 16, 2021 | 72.88 | 72.97 | 71.99 | 72.45 | 4,715,906 | -0.02(-0.03%) |
Mar 15, 2021 | 72.79 | 73.22 | 71.71 | 72.47 | 2,857,031 | -0.33(-0.45%) |
Mar 12, 2021 | 72.54 | 73.45 | 72.36 | 72.80 | 2,963,650 | +0.16(+0.22%) |
Mar 11, 2021 | 73.07 | 73.71 | 72.39 | 72.64 | 3,478,909 | +0.19(+0.26%) |
Mar 10, 2021 | 72.08 | 72.97 | 71.80 | 72.45 | 3,721,046 | +0.99(+1.39%) |
Mar 09, 2021 | 71.27 | 72.89 | 70.52 | 71.46 | 3,932,952 | +0.42(+0.59%) |
Mar 08, 2021 | 70.41 | 72.27 | 70.21 | 71.04 | 4,929,652 | +1.11(+1.58%) |
Mar 05, 2021 | 69.72 | 70.14 | 67.31 | 69.94 | 5,018,136 | +1.29(+1.89%) |
Mar 04, 2021 | 70.64 | 70.94 | 67.07 | 68.64 | 4,695,250 | -1.81(-2.57%) |
Mar 03, 2021 | 69.44 | 71.68 | 69.10 | 70.46 | 6,289,972 | +1.51(+2.19%) |
Mar 02, 2021 | 69.75 | 70.33 | 68.90 | 68.95 | 7,371,091 | -0.52(-0.75%) |
Mar 01, 2021 | 67.38 | 69.84 | 67.18 | 69.46 | 7,271,222 | +3.03(+4.56%) |
Feb 26, 2021 | 66.02 | 67.10 | 64.88 | 66.43 | 7,499,312 | +0.82(+1.25%) |
Feb 25, 2021 | 67.78 | 67.86 | 65.42 | 65.61 | 4,842,549 | -1.82(-2.69%) |
Feb 24, 2021 | 64.85 | 67.60 | 64.76 | 67.43 | 7,225,484 | +2.81(+4.35%) |
Feb 23, 2021 | 65.10 | 65.67 | 63.16 | 64.61 | 7,172,640 | -0.67(-1.02%) |
Feb 22, 2021 | 65.30 | 66.56 | 65.02 | 65.28 | 6,153,875 | -0.37(-0.56%) |
Feb 19, 2021 | 65.15 | 66.35 | 64.90 | 65.65 | 9,005,581 | +0.89(+1.38%) |
Feb 18, 2021 | 65.51 | 65.83 | 64.08 | 64.75 | 11,726,318 | -1.08(-1.64%) |
Feb 17, 2021 | 66.79 | 67.44 | 65.69 | 65.84 | 6,448,274 | -0.94(-1.41%) |
Feb 16, 2021 | 67.78 | 67.98 | 66.77 | 66.78 | 6,723,112 | -0.45(-0.67%) |
Feb 12, 2021 | 66.75 | 67.57 | 66.24 | 67.23 | 4,471,057 | +0.48(+0.72%) |
Feb 11, 2021 | 67.44 | 67.83 | 66.71 | 66.75 | 9,538,911 | +0.60(+0.91%) |
Feb 10, 2021 | 69.94 | 70.36 | 66.06 | 66.15 | 10,845,690 | -2.96(-4.29%) |
Feb 09, 2021 | 70.55 | 70.89 | 68.81 | 69.11 | 10,592,002 | -2.15(-3.02%) |
Feb 08, 2021 | 72.48 | 72.68 | 71.03 | 71.26 | 12,518,798 | -0.08(-0.11%) |
Feb 05, 2021 | 72.38 | 72.55 | 71.08 | 71.34 | 20,237,600 | -1.07(-1.48%) |
Feb 04, 2021 | 70.09 | 72.62 | 68.76 | 72.41 | 19,896,188 | +1.92(+2.72%) |
Feb 03, 2021 | 71.21 | 71.87 | 70.02 | 70.49 | 37,443,888 | -1.42(-1.98%) |
Feb 02, 2021 | 69.59 | 72.20 | 68.14 | 71.91 | 50,666,000 | +3.11(+4.53%) |
Feb 01, 2021 | 69.82 | 72.88 | 67.61 | 68.80 | 69,077,336 | -5.94(-7.94%) |
Jan 29, 2021 | 75.35 | 76.63 | 73.71 | 74.73 | 38,925,104 | -1.57(-2.06%) |
Jan 28, 2021 | 73.60 | 76.58 | 73.38 | 76.31 | 41,150,184 | +3.03(+4.13%) |
Jan 27, 2021 | 73.69 | 75.16 | 72.32 | 73.28 | 41,079,436 | -1.82(-2.42%) |
Jan 26, 2021 | 76.81 | 77.33 | 74.83 | 75.09 | 28,436,992 | -1.43(-1.87%) |
Jan 25, 2021 | 75.68 | 76.95 | 75.65 | 76.52 | 25,095,530 | +0.24(+0.32%) |
Jan 22, 2021 | 75.25 | 76.45 | 74.83 | 76.28 | 17,916,440 | +0.10(+0.14%) |
Jan 21, 2021 | 78.11 | 78.37 | 75.98 | 76.17 | 20,923,616 | -3.11(-3.93%) |
Jan 20, 2021 | 79.87 | 80.42 | 78.36 | 79.29 | 15,214,689 | -0.16(-0.20%) |
Jan 19, 2021 | 78.26 | 79.54 | 77.14 | 79.45 | 14,487,023 | +1.99(+2.57%) |
Jan 15, 2021 | 77.06 | 77.67 | 75.70 | 77.45 | 14,219,635 | -0.25(-0.33%) |
Jan 14, 2021 | 77.25 | 78.29 | 76.74 | 77.71 | 14,856,500 | -0.83(-1.05%) |
Jan 13, 2021 | 79.54 | 80.47 | 76.91 | 78.53 | 16,176,743 | -2.70(-3.32%) |
Jan 12, 2021 | 78.60 | 82.09 | 78.52 | 81.23 | 17,436,466 | +2.24(+2.83%) |
Jan 11, 2021 | 75.41 | 80.40 | 75.30 | 79.00 | 16,453,668 | +2.06(+2.68%) |
Jan 08, 2021 | 75.68 | 77.99 | 75.68 | 76.94 | 15,576,143 | +0.86(+1.13%) |
Jan 07, 2021 | 73.34 | 76.14 | 73.34 | 76.08 | 20,552,328 | +2.94(+4.03%) |
Jan 06, 2021 | 70.03 | 73.45 | 69.99 | 73.14 | 22,339,626 | +3.73(+5.38%) |
Jan 05, 2021 | 65.83 | 69.79 | 65.83 | 69.40 | 14,106,914 | +3.25(+4.92%) |
Jan 04, 2021 | 67.43 | 68.03 | 65.98 | 66.15 | 12,804,762 | -0.74(-1.11%) |
Dec 31, 2020 | 66.89 | 66.89 | 66.89 | 4,978,027 | +0.76(+1.15%) | |
Dec 30, 2020 | 65.22 | 66.22 | 65.16 | 66.13 | 4,978,027 | +0.93(+1.43%) |
Dec 29, 2020 | 64.67 | 65.49 | 64.58 | 65.20 | 5,485,029 | +0.62(+0.96%) |
Dec 28, 2020 | 65.78 | 65.89 | 64.57 | 64.58 | 5,009,571 | -0.85(-1.29%) |
Dec 24, 2020 | 65.28 | 65.50 | 64.79 | 65.42 | 2,561,739 | +0.35(+0.53%) |
Dec 23, 2020 | 66.24 | 66.82 | 65.06 | 65.07 | 7,656,197 | -1.17(-1.76%) |
Dec 22, 2020 | 66.39 | 66.86 | 65.93 | 66.24 | 6,516,263 | -0.03(-0.04%) |
Dec 21, 2020 | 65.84 | 66.73 | 65.19 | 66.27 | 6,795,307 | -0.83(-1.23%) |
Dec 18, 2020 | 67.03 | 67.24 | 65.77 | 67.10 | 18,538,350 | +1.73(+2.65%) |
Dec 17, 2020 | 64.77 | 65.48 | 64.42 | 65.37 | 4,420,659 | +1.04(+1.62%) |
Dec 16, 2020 | 63.82 | 64.74 | 63.56 | 64.32 | 4,553,995 | +0.33(+0.51%) |
Dec 15, 2020 | 62.44 | 64.00 | 62.10 | 63.99 | 5,344,620 | +2.14(+3.45%) |
Dec 14, 2020 | 63.18 | 63.23 | 61.85 | 61.86 | 5,694,056 | -0.60(-0.96%) |
Dec 11, 2020 | 62.06 | 62.58 | 61.41 | 62.46 | 3,373,943 | -0.16(-0.26%) |
Dec 10, 2020 | 62.99 | 63.12 | 62.40 | 62.62 | 3,443,773 | -0.94(-1.48%) |
Dec 09, 2020 | 63.16 | 63.73 | 62.61 | 63.56 | 3,930,220 | +0.71(+1.14%) |
Dec 08, 2020 | 61.44 | 63.18 | 61.34 | 62.84 | 5,215,957 | +1.30(+2.11%) |
Dec 07, 2020 | 61.70 | 62.31 | 61.21 | 61.55 | 4,291,609 | -0.55(-0.89%) |
Dec 04, 2020 | 60.78 | 62.24 | 60.71 | 62.10 | 7,138,680 | +1.72(+2.85%) |
Dec 03, 2020 | 60.15 | 61.08 | 60.01 | 60.38 | 4,455,405 | +0.22(+0.36%) |
Dec 02, 2020 | 59.60 | 60.47 | 59.50 | 60.16 | 6,335,546 | +0.40(+0.68%) |
Dec 01, 2020 | 60.99 | 61.36 | 59.57 | 59.76 | 4,789,472 | +0.08(+0.14%) |
Nov 30, 2020 | 60.33 | 60.55 | 59.28 | 59.67 | 5,591,218 | -1.03(-1.70%) |
Nov 27, 2020 | 60.94 | 61.51 | 60.41 | 60.71 | 1,641,418 | -0.05(-0.08%) |
Nov 25, 2020 | 61.35 | 61.35 | 60.26 | 60.76 | 3,549,819 | -0.89(-1.44%) |
Nov 24, 2020 | 60.49 | 62.10 | 60.19 | 61.65 | 6,145,829 | +2.11(+3.54%) |
Nov 23, 2020 | 59.01 | 59.92 | 58.97 | 59.54 | 4,066,478 | +0.97(+1.66%) |
Nov 20, 2020 | 57.96 | 58.75 | 57.80 | 58.57 | 2,906,863 | +0.47(+0.81%) |
Nov 19, 2020 | 57.82 | 58.50 | 57.35 | 58.10 | 2,419,756 | -0.09(-0.16%) |
Nov 18, 2020 | 59.46 | 60.20 | 58.18 | 58.19 | 4,152,168 | -0.95(-1.60%) |
Nov 17, 2020 | 58.72 | 59.50 | 57.87 | 59.14 | 3,312,398 | -0.24(-0.41%) |
Nov 16, 2020 | 58.99 | 59.39 | 58.14 | 59.38 | 4,145,974 | +1.68(+2.90%) |
Nov 13, 2020 | 56.54 | 57.96 | 56.54 | 57.70 | 2,362,807 | +1.54(+2.75%) |
Nov 12, 2020 | 56.16 | 57.25 | 55.63 | 56.16 | 3,076,673 | -0.31(-0.55%) |
Nov 11, 2020 | 57.93 | 58.09 | 56.02 | 56.47 | 4,308,365 | -1.36(-2.35%) |
Nov 10, 2020 | 57.98 | 58.83 | 57.43 | 57.83 | 6,693,910 | +0.09(+0.16%) |
Nov 09, 2020 | 58.11 | 60.53 | 57.58 | 57.73 | 8,512,522 | +1.91(+3.42%) |
Nov 06, 2020 | 56.37 | 56.83 | 55.63 | 55.82 | 4,076,892 | -0.53(-0.95%) |
Nov 05, 2020 | 55.26 | 57.10 | 55.08 | 56.36 | 5,260,660 | +1.90(+3.49%) |
Nov 04, 2020 | 55.42 | 55.94 | 54.35 | 54.46 | 3,869,066 | -1.36(-2.43%) |
Nov 03, 2020 | 55.78 | 56.32 | 55.28 | 55.81 | 3,306,556 | +0.76(+1.38%) |
Nov 02, 2020 | 54.21 | 55.30 | 53.51 | 55.05 | 4,834,729 | +1.80(+3.38%) |
Oct 30, 2020 | 53.91 | 54.41 | 52.60 | 53.26 | 5,727,964 | -1.01(-1.86%) |
Oct 29, 2020 | 51.74 | 54.96 | 51.71 | 54.27 | 6,930,328 | +1.92(+3.67%) |
Oct 28, 2020 | 52.43 | 53.25 | 52.09 | 52.35 | 5,616,570 | -1.35(-2.51%) |
Oct 27, 2020 | 54.52 | 54.68 | 53.50 | 53.70 | 7,198,935 | -1.08(-1.97%) |
Oct 26, 2020 | 55.35 | 55.35 | 54.16 | 54.77 | 3,784,838 | -1.24(-2.21%) |
Oct 23, 2020 | 56.12 | 56.31 | 55.48 | 56.01 | 2,538,606 | +0.32(+0.57%) |
Oct 22, 2020 | 55.16 | 55.82 | 54.54 | 55.69 | 3,179,688 | +0.77(+1.40%) |
Oct 21, 2020 | 55.39 | 56.24 | 54.83 | 54.92 | 4,487,769 | -0.77(-1.38%) |
Oct 20, 2020 | 54.94 | 56.27 | 54.82 | 55.69 | 3,975,951 | +0.97(+1.78%) |
Oct 19, 2020 | 55.57 | 56.37 | 54.50 | 54.72 | 4,088,327 | -0.68(-1.23%) |
Oct 16, 2020 | 55.66 | 56.12 | 55.18 | 55.40 | 2,996,471 | -0.10(-0.19%) |
Oct 15, 2020 | 54.30 | 55.66 | 54.00 | 55.50 | 3,153,507 | +0.48(+0.87%) |
Oct 14, 2020 | 54.56 | 55.57 | 53.95 | 55.03 | 3,991,017 | +0.42(+0.77%) |
Oct 13, 2020 | 54.21 | 55.01 | 53.86 | 54.61 | 3,946,277 | -0.10(-0.19%) |
Oct 12, 2020 | 55.63 | 55.76 | 54.59 | 54.71 | 3,410,241 | -0.82(-1.48%) |
Oct 09, 2020 | 55.84 | 56.37 | 55.42 | 55.53 | 3,302,462 | +0.04(+0.07%) |
Oct 08, 2020 | 54.61 | 55.51 | 54.44 | 55.49 | 5,064,254 | +1.51(+2.79%) |
Oct 07, 2020 | 52.93 | 54.46 | 52.88 | 53.99 | 6,742,217 | +1.42(+2.71%) |
Oct 06, 2020 | 53.07 | 53.92 | 52.47 | 52.56 | 8,240,790 | +0.06(+0.11%) |
Oct 05, 2020 | 52.08 | 52.90 | 51.87 | 52.51 | 5,826,537 | +1.23(+2.39%) |
Oct 02, 2020 | 50.31 | 52.03 | 50.11 | 51.28 | 5,176,539 | +0.22(+0.44%) |
Oct 01, 2020 | 52.40 | 52.72 | 50.96 | 51.06 | 4,891,072 | -0.89(-1.71%) |
Sep 30, 2020 | 52.00 | 52.74 | 51.52 | 51.95 | 4,409,342 | +0.27(+0.53%) |
Sep 29, 2020 | 53.02 | 53.07 | 51.52 | 51.67 | 4,377,397 | -1.27(-2.40%) |
Sep 28, 2020 | 52.40 | 53.64 | 52.31 | 52.95 | 3,786,023 | +1.41(+2.74%) |
Sep 25, 2020 | 50.38 | 51.75 | 50.08 | 51.53 | 3,142,257 | +0.69(+1.36%) |
Sep 24, 2020 | 50.62 | 51.52 | 50.18 | 50.84 | 3,981,574 | -0.07(-0.13%) |
Sep 23, 2020 | 52.05 | 52.60 | 50.85 | 50.91 | 5,582,058 | -1.30(-2.49%) |
Sep 22, 2020 | 52.54 | 52.70 | 51.85 | 52.21 | 3,313,232 | -0.39(-0.75%) |
Sep 21, 2020 | 53.71 | 54.01 | 52.32 | 52.60 | 6,358,965 | -2.91(-5.25%) |
Sep 18, 2020 | 56.30 | 56.63 | 54.93 | 55.51 | 5,985,039 | -1.39(-2.44%) |
Sep 17, 2020 | 55.55 | 57.04 | 55.27 | 56.90 | 4,615,522 | +0.56(+1.00%) |
Sep 16, 2020 | 55.94 | 57.10 | 55.38 | 56.34 | 3,770,111 | +0.58(+1.04%) |
Sep 15, 2020 | 55.64 | 56.14 | 55.45 | 55.76 | 2,465,584 | +0.11(+0.20%) |
Sep 14, 2020 | 55.42 | 56.26 | 55.11 | 55.64 | 3,201,420 | +0.81(+1.47%) |
Sep 11, 2020 | 54.50 | 55.31 | 53.96 | 54.84 | 3,192,669 | +0.79(+1.46%) |
Sep 10, 2020 | 54.41 | 54.85 | 53.92 | 54.05 | 4,435,655 | -0.19(-0.35%) |
Sep 09, 2020 | 53.87 | 54.75 | 53.68 | 54.24 | 3,111,809 | +1.04(+1.95%) |
Sep 08, 2020 | 54.30 | 54.31 | 52.98 | 53.20 | 5,347,478 | -1.85(-3.37%) |
Sep 04, 2020 | 55.31 | 55.35 | 54.29 | 55.05 | 5,129,438 | +0.65(+1.19%) |
Sep 03, 2020 | 56.18 | 56.61 | 53.76 | 54.41 | 6,433,036 | -1.92(-3.41%) |
Sep 02, 2020 | 53.77 | 56.51 | 53.63 | 56.33 | 7,287,907 | +2.72(+5.06%) |
Sep 01, 2020 | 51.88 | 53.62 | 51.42 | 53.61 | 4,838,406 | +1.40(+2.69%) |
Aug 31, 2020 | 53.21 | 53.28 | 52.19 | 52.21 | 3,223,113 | -1.33(-2.48%) |
Aug 28, 2020 | 53.20 | 53.61 | 52.71 | 53.54 | 2,217,448 | +0.56(+1.06%) |
Aug 27, 2020 | 53.31 | 53.81 | 52.56 | 52.98 | 2,678,026 | -0.31(-0.58%) |
Aug 26, 2020 | 52.47 | 53.54 | 52.17 | 53.28 | 2,697,110 | +0.66(+1.26%) |
Aug 25, 2020 | 53.58 | 54.00 | 52.47 | 52.62 | 3,159,944 | -0.65(-1.21%) |
Aug 24, 2020 | 52.19 | 53.36 | 51.55 | 53.27 | 6,253,476 | +1.64(+3.17%) |
Aug 21, 2020 | 52.43 | 52.61 | 51.52 | 51.63 | 3,266,790 | -0.91(-1.73%) |
Aug 20, 2020 | 52.08 | 52.75 | 51.73 | 52.54 | 2,545,689 | -0.15(-0.28%) |
Aug 19, 2020 | 53.25 | 53.57 | 52.56 | 52.69 | 4,127,132 | -0.68(-1.28%) |
Aug 18, 2020 | 53.97 | 54.23 | 53.31 | 53.37 | 3,190,107 | -0.43(-0.80%) |
Aug 17, 2020 | 54.41 | 54.74 | 53.76 | 53.80 | 2,584,025 | -0.66(-1.20%) |
Aug 14, 2020 | 53.82 | 54.85 | 53.57 | 54.46 | 2,845,878 | +0.13(+0.24%) |
Aug 13, 2020 | 54.07 | 54.75 | 53.82 | 54.32 | 4,348,727 | -0.31(-0.57%) |
Aug 12, 2020 | 55.24 | 55.71 | 54.61 | 54.63 | 5,719,287 | +0.98(+1.83%) |
Aug 11, 2020 | 55.22 | 56.02 | 53.54 | 53.65 | 10,524,061 | -0.35(-0.64%) |
Aug 10, 2020 | 52.44 | 54.12 | 52.39 | 54.00 | 4,400,934 | +1.69(+3.22%) |
Aug 07, 2020 | 50.99 | 52.32 | 50.38 | 52.31 | 3,411,722 | +1.09(+2.12%) |
Aug 06, 2020 | 51.65 | 51.71 | 50.92 | 51.23 | 6,078,300 | -0.02(-0.04%) |
Aug 05, 2020 | 50.39 | 51.84 | 50.34 | 51.24 | 5,277,339 | +1.47(+2.95%) |
Aug 04, 2020 | 49.03 | 50.11 | 48.80 | 49.77 | 5,011,869 | +0.66(+1.33%) |
Aug 03, 2020 | 49.65 | 49.93 | 49.04 | 49.12 | 5,093,559 | -0.95(-1.91%) |
Jul 31, 2020 | 50.34 | 51.46 | 49.54 | 50.07 | 5,159,450 | -0.26(-0.52%) |
Jul 30, 2020 | 50.14 | 50.96 | 48.84 | 50.34 | 7,032,030 | -1.37(-2.64%) |
Jul 29, 2020 | 49.95 | 51.81 | 49.95 | 51.70 | 4,543,758 | +1.40(+2.78%) |
Jul 28, 2020 | 50.87 | 51.44 | 50.26 | 50.31 | 4,486,506 | -1.24(-2.40%) |
Jul 27, 2020 | 50.86 | 51.93 | 50.32 | 51.54 | 2,895,405 | +0.74(+1.47%) |
Jul 24, 2020 | 51.33 | 51.60 | 50.45 | 50.80 | 5,347,052 | -0.74(-1.45%) |
Jul 23, 2020 | 50.57 | 51.66 | 50.32 | 51.54 | 4,594,386 | +0.86(+1.69%) |
Jul 22, 2020 | 49.86 | 50.74 | 49.71 | 50.69 | 1,912,844 | +0.47(+0.93%) |
Jul 21, 2020 | 49.77 | 50.64 | 49.53 | 50.22 | 4,885,183 | +0.73(+1.47%) |
Jul 20, 2020 | 50.35 | 50.67 | 49.47 | 49.50 | 3,069,278 | -1.28(-2.51%) |
Jul 17, 2020 | 51.21 | 51.67 | 50.75 | 50.77 | 2,855,756 | -0.24(-0.47%) |
Jul 16, 2020 | 50.75 | 51.56 | 50.46 | 51.01 | 2,391,552 | -0.07(-0.15%) |
Jul 15, 2020 | 50.97 | 51.40 | 50.12 | 51.09 | 3,640,461 | +1.13(+2.26%) |
Jul 14, 2020 | 48.81 | 50.11 | 48.41 | 49.96 | 3,210,468 | +1.05(+2.15%) |
Jul 13, 2020 | 49.10 | 49.84 | 48.71 | 48.91 | 5,409,028 | +0.26(+0.54%) |
Jul 10, 2020 | 47.49 | 48.79 | 47.32 | 48.65 | 4,056,732 | +1.24(+2.61%) |
Jul 09, 2020 | 48.79 | 48.85 | 47.26 | 47.41 | 6,007,153 | -1.25(-2.56%) |
Jul 08, 2020 | 49.84 | 50.07 | 48.08 | 48.66 | 5,292,020 | -1.27(-2.54%) |
Jul 07, 2020 | 50.18 | 50.64 | 49.47 | 49.92 | 4,215,958 | -0.93(-1.83%) |
Jul 06, 2020 | 50.97 | 51.16 | 49.95 | 50.86 | 4,378,249 | +0.83(+1.66%) |
Jul 02, 2020 | 49.37 | 50.49 | 49.27 | 50.03 | 5,447,885 | +1.30(+2.68%) |
Jul 01, 2020 | 49.47 | 50.13 | 48.49 | 48.72 | 4,873,069 | -0.75(-1.52%) |
Jun 30, 2020 | 48.53 | 49.79 | 48.32 | 49.48 | 5,579,760 | +0.61(+1.26%) |
Jun 29, 2020 | 48.42 | 49.34 | 48.22 | 48.86 | 3,746,441 | +0.98(+2.04%) |
Jun 26, 2020 | 49.22 | 49.22 | 47.44 | 47.88 | 8,150,512 | -1.56(-3.15%) |
Jun 25, 2020 | 48.19 | 49.57 | 47.32 | 49.44 | 4,788,913 | +1.44(+3.01%) |
Jun 24, 2020 | 48.93 | 49.19 | 47.88 | 48.00 | 5,296,425 | -1.28(-2.59%) |
Jun 23, 2020 | 50.07 | 50.20 | 48.96 | 49.27 | 5,873,450 | -0.07(-0.13%) |
Jun 22, 2020 | 48.99 | 50.05 | 48.03 | 49.34 | 5,144,603 | +0.35(+0.72%) |
Jun 19, 2020 | 50.45 | 51.06 | 48.72 | 48.98 | 9,811,413 | +0.02(+0.04%) |
Jun 18, 2020 | 48.69 | 49.64 | 48.44 | 48.96 | 5,149,234 | -0.18(-0.36%) |
Jun 17, 2020 | 50.02 | 50.17 | 48.98 | 49.14 | 2,980,908 | -0.34(-0.68%) |
Jun 16, 2020 | 50.41 | 50.83 | 48.74 | 49.48 | 6,045,402 | +1.06(+2.19%) |
Jun 15, 2020 | 46.00 | 48.77 | 45.64 | 48.42 | 6,057,715 | +0.91(+1.92%) |
Jun 12, 2020 | 48.58 | 48.65 | 46.37 | 47.50 | 6,130,200 | +0.96(+2.06%) |
Jun 11, 2020 | 47.61 | 48.58 | 45.75 | 46.54 | 8,811,248 | -3.45(-6.89%) |
Jun 10, 2020 | 52.08 | 52.16 | 49.93 | 49.99 | 9,398,981 | -2.10(-4.02%) |
Jun 09, 2020 | 52.09 | 53.15 | 51.50 | 52.08 | 6,569,612 | -1.03(-1.95%) |
Jun 08, 2020 | 52.73 | 53.31 | 51.98 | 53.12 | 7,854,835 | +0.84(+1.60%) |
Jun 05, 2020 | 52.23 | 54.63 | 52.15 | 52.28 | 12,052,506 | +1.08(+2.11%) |
Jun 04, 2020 | 50.43 | 51.26 | 50.36 | 51.20 | 4,232,708 | +0.37(+0.73%) |
Jun 03, 2020 | 49.69 | 51.28 | 49.60 | 50.83 | 7,358,554 | +1.80(+3.67%) |
Jun 02, 2020 | 47.45 | 49.03 | 47.33 | 49.03 | 8,071,290 | +1.65(+3.48%) |
Jun 01, 2020 | 46.88 | 47.59 | 46.61 | 47.38 | 5,910,857 | +0.14(+0.30%) |
May 29, 2020 | 46.76 | 47.35 | 46.03 | 47.24 | 7,049,402 | +0.21(+0.46%) |
May 28, 2020 | 46.34 | 47.58 | 44.92 | 47.03 | 7,807,357 | +1.25(+2.73%) |
May 27, 2020 | 47.18 | 47.88 | 45.59 | 45.78 | 7,264,161 | -0.84(-1.81%) |
May 26, 2020 | 46.60 | 47.32 | 46.34 | 46.62 | 6,480,622 | +1.55(+3.45%) |
May 22, 2020 | 44.88 | 45.20 | 44.15 | 45.07 | 3,196,543 | -0.17(-0.37%) |
May 21, 2020 | 45.21 | 46.16 | 44.72 | 45.23 | 6,905,627 | +0.00(+0.00%) |
May 20, 2020 | 45.01 | 45.51 | 44.85 | 45.23 | 5,852,520 | +1.01(+2.28%) |
May 19, 2020 | 44.24 | 45.27 | 43.30 | 44.22 | 6,657,689 | -0.30(-0.67%) |
May 18, 2020 | 43.64 | 44.97 | 43.58 | 44.52 | 12,180,321 | +2.45(+5.83%) |
May 15, 2020 | 41.43 | 42.43 | 41.10 | 42.07 | 3,161,863 | +0.19(+0.44%) |
May 14, 2020 | 39.71 | 41.92 | 38.72 | 41.88 | 8,505,659 | +1.25(+3.08%) |
May 13, 2020 | 41.76 | 41.97 | 40.15 | 40.63 | 4,776,336 | -1.65(-3.90%) |
May 12, 2020 | 43.02 | 44.02 | 42.25 | 42.28 | 4,252,057 | -0.48(-1.13%) |
May 11, 2020 | 42.65 | 43.15 | 41.66 | 42.76 | 5,031,269 | -0.68(-1.56%) |
May 08, 2020 | 41.92 | 43.55 | 41.69 | 43.44 | 5,160,688 | +2.01(+4.85%) |
May 07, 2020 | 41.15 | 41.93 | 41.06 | 41.43 | 4,605,641 | +0.67(+1.64%) |
May 06, 2020 | 41.47 | 42.19 | 40.59 | 40.76 | 6,059,289 | -0.60(-1.45%) |
May 05, 2020 | 42.56 | 43.66 | 41.10 | 41.36 | 8,631,882 | -0.03(-0.07%) |
May 04, 2020 | 41.20 | 41.44 | 40.38 | 41.39 | 6,263,724 | -0.32(-0.78%) |