Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 53.16 | 53.54 | 52.83 | 52.90 | 2,986,247 | -0.32(-0.60%) |
Mar 30, 2021 | 53.08 | 53.45 | 52.90 | 53.22 | 2,738,909 | -0.07(-0.14%) |
Mar 29, 2021 | 53.29 | 53.62 | 52.66 | 53.30 | 2,657,957 | -0.01(-0.02%) |
Mar 26, 2021 | 53.20 | 53.61 | 52.63 | 53.30 | 2,352,587 | +0.26(+0.49%) |
Mar 25, 2021 | 52.33 | 53.15 | 51.80 | 53.05 | 2,496,709 | +0.56(+1.08%) |
Mar 24, 2021 | 52.25 | 53.31 | 52.19 | 52.48 | 3,525,371 | +0.23(+0.44%) |
Mar 23, 2021 | 51.83 | 52.57 | 51.71 | 52.25 | 3,932,844 | +0.41(+0.78%) |
Mar 22, 2021 | 51.29 | 52.08 | 50.99 | 51.84 | 4,182,788 | +0.59(+1.15%) |
Mar 19, 2021 | 52.40 | 52.61 | 51.07 | 51.25 | 13,292,291 | -1.21(-2.31%) |
Mar 18, 2021 | 52.73 | 53.02 | 52.23 | 52.47 | 3,159,452 | -0.56(-1.05%) |
Mar 17, 2021 | 52.96 | 53.29 | 52.66 | 53.02 | 3,358,739 | -0.07(-0.13%) |
Mar 16, 2021 | 53.12 | 53.50 | 52.53 | 53.09 | 3,381,071 | +0.03(+0.06%) |
Mar 15, 2021 | 52.48 | 53.35 | 52.06 | 53.05 | 3,815,608 | +0.82(+1.57%) |
Mar 12, 2021 | 51.33 | 52.27 | 51.00 | 52.23 | 3,276,658 | +0.92(+1.80%) |
Mar 11, 2021 | 51.20 | 51.88 | 50.34 | 51.31 | 3,775,707 | +0.33(+0.65%) |
Mar 10, 2021 | 50.44 | 51.31 | 50.37 | 50.98 | 4,016,379 | +0.59(+1.17%) |
Mar 09, 2021 | 50.20 | 51.14 | 49.81 | 50.39 | 3,858,352 | +0.22(+0.45%) |
Mar 08, 2021 | 49.88 | 50.76 | 49.54 | 50.17 | 4,403,638 | +0.40(+0.80%) |
Mar 05, 2021 | 49.53 | 49.85 | 48.37 | 49.77 | 4,561,563 | +0.42(+0.86%) |
Mar 04, 2021 | 50.30 | 50.57 | 48.72 | 49.34 | 5,202,937 | -1.10(-2.19%) |
Mar 03, 2021 | 50.11 | 51.05 | 50.05 | 50.45 | 3,757,253 | +0.34(+0.68%) |
Mar 02, 2021 | 50.22 | 50.40 | 49.56 | 50.11 | 4,106,899 | -0.12(-0.23%) |
Mar 01, 2021 | 50.77 | 51.25 | 50.17 | 50.22 | 3,530,628 | +0.21(+0.41%) |
Feb 26, 2021 | 50.93 | 51.41 | 49.97 | 50.02 | 3,974,350 | -0.91(-1.79%) |
Feb 25, 2021 | 51.70 | 52.75 | 50.50 | 50.93 | 3,907,157 | -0.64(-1.25%) |
Feb 24, 2021 | 51.54 | 51.79 | 51.21 | 51.57 | 4,344,734 | -0.01(-0.02%) |
Feb 23, 2021 | 51.77 | 51.94 | 50.86 | 51.58 | 4,721,751 | +0.23(+0.45%) |
Feb 22, 2021 | 50.65 | 51.59 | 50.52 | 51.35 | 4,293,986 | +0.84(+1.65%) |
Feb 19, 2021 | 50.62 | 51.35 | 50.46 | 50.51 | 3,350,013 | +0.14(+0.28%) |
Feb 18, 2021 | 50.95 | 51.05 | 50.31 | 50.37 | 3,877,115 | -0.69(-1.36%) |
Feb 17, 2021 | 50.94 | 51.22 | 50.51 | 51.07 | 2,263,129 | +0.05(+0.10%) |
Feb 16, 2021 | 51.84 | 51.94 | 50.67 | 51.02 | 3,262,663 | -0.63(-1.22%) |
Feb 12, 2021 | 51.78 | 52.19 | 51.35 | 51.65 | 2,187,304 | -0.39(-0.75%) |
Feb 11, 2021 | 51.80 | 52.12 | 51.59 | 52.03 | 2,566,633 | +0.36(+0.69%) |
Feb 10, 2021 | 51.36 | 52.50 | 51.22 | 51.68 | 4,175,392 | +0.63(+1.23%) |
Feb 09, 2021 | 50.42 | 51.09 | 50.36 | 51.05 | 2,582,788 | +0.69(+1.38%) |
Feb 08, 2021 | 50.61 | 50.69 | 50.26 | 50.36 | 2,310,748 | -0.23(-0.46%) |
Feb 05, 2021 | 50.55 | 50.79 | 50.43 | 50.59 | 1,907,451 | +0.19(+0.38%) |
Feb 04, 2021 | 50.09 | 50.80 | 49.99 | 50.40 | 2,293,552 | +0.41(+0.81%) |
Feb 03, 2021 | 49.66 | 50.12 | 49.32 | 49.99 | 2,781,082 | +0.12(+0.23%) |
Feb 02, 2021 | 49.74 | 50.26 | 49.45 | 49.88 | 2,760,526 | +0.13(+0.27%) |
Feb 01, 2021 | 49.16 | 49.80 | 48.65 | 49.74 | 2,940,108 | +0.91(+1.86%) |
Jan 29, 2021 | 49.65 | 50.36 | 48.70 | 48.83 | 5,703,609 | -1.37(-2.73%) |
Jan 28, 2021 | 49.63 | 50.86 | 49.55 | 50.20 | 3,678,216 | +0.49(+0.98%) |
Jan 27, 2021 | 49.63 | 50.38 | 49.51 | 49.72 | 4,167,098 | -0.26(-0.51%) |
Jan 26, 2021 | 49.79 | 50.39 | 49.65 | 49.97 | 2,964,280 | +0.24(+0.48%) |
Jan 25, 2021 | 49.42 | 50.48 | 49.12 | 49.73 | 4,390,332 | +0.44(+0.90%) |
Jan 22, 2021 | 48.52 | 49.38 | 48.39 | 49.29 | 3,416,372 | +0.62(+1.27%) |
Jan 21, 2021 | 48.18 | 48.98 | 47.92 | 48.67 | 3,096,815 | +0.09(+0.19%) |
Jan 20, 2021 | 47.94 | 48.75 | 47.79 | 48.58 | 3,084,860 | +0.69(+1.44%) |
Jan 19, 2021 | 48.60 | 48.60 | 47.59 | 47.89 | 4,005,640 | -0.42(-0.87%) |
Jan 15, 2021 | 47.81 | 48.53 | 47.27 | 48.31 | 3,954,080 | +0.68(+1.42%) |
Jan 14, 2021 | 47.90 | 47.95 | 47.50 | 47.63 | 3,538,350 | +0.04(+0.09%) |
Jan 13, 2021 | 47.97 | 48.48 | 47.38 | 47.59 | 5,193,651 | -0.02(-0.05%) |
Jan 12, 2021 | 46.98 | 47.72 | 46.95 | 47.62 | 14,345,003 | -1.33(-2.71%) |
Jan 11, 2021 | 49.07 | 49.28 | 48.81 | 48.94 | 3,084,713 | -0.26(-0.54%) |
Jan 08, 2021 | 48.60 | 49.31 | 48.48 | 49.21 | 3,882,693 | +0.69(+1.43%) |
Jan 07, 2021 | 49.23 | 49.24 | 48.23 | 48.51 | 5,059,000 | -0.62(-1.26%) |
Jan 06, 2021 | 49.92 | 49.97 | 48.89 | 49.13 | 5,026,626 | -0.42(-0.85%) |
Jan 05, 2021 | 49.42 | 50.04 | 49.37 | 49.55 | 3,295,372 | +0.25(+0.50%) |
Jan 04, 2021 | 51.22 | 51.28 | 49.27 | 49.31 | 4,663,297 | -1.90(-3.72%) |
Dec 31, 2020 | 51.21 | 51.21 | 51.21 | 1,706,889 | +0.93(+1.84%) | |
Dec 30, 2020 | 50.07 | 50.86 | 49.98 | 50.28 | 1,713,445 | +0.25(+0.51%) |
Dec 29, 2020 | 50.68 | 51.08 | 49.92 | 50.03 | 1,918,665 | -0.66(-1.30%) |
Dec 28, 2020 | 50.09 | 50.77 | 50.02 | 50.68 | 2,313,824 | +0.56(+1.11%) |
Dec 24, 2020 | 49.77 | 50.15 | 49.47 | 50.13 | 941,587 | +0.52(+1.04%) |
Dec 23, 2020 | 50.03 | 50.41 | 49.56 | 49.61 | 2,525,158 | -0.39(-0.77%) |
Dec 22, 2020 | 49.14 | 49.99 | 48.84 | 49.99 | 2,783,580 | +0.95(+1.94%) |
Dec 21, 2020 | 48.64 | 49.05 | 48.17 | 49.04 | 3,507,591 | +0.21(+0.42%) |
Dec 18, 2020 | 49.95 | 50.50 | 48.63 | 48.84 | 6,793,543 | -1.24(-2.47%) |
Dec 17, 2020 | 50.60 | 50.68 | 49.99 | 50.08 | 3,438,810 | -0.26(-0.52%) |
Dec 16, 2020 | 50.69 | 50.95 | 50.28 | 50.34 | 2,787,907 | -0.33(-0.65%) |
Dec 15, 2020 | 49.95 | 50.67 | 49.53 | 50.67 | 2,935,228 | +0.93(+1.86%) |
Dec 14, 2020 | 49.97 | 50.79 | 49.58 | 49.74 | 4,071,229 | +0.13(+0.26%) |
Dec 11, 2020 | 49.23 | 49.72 | 49.13 | 49.61 | 3,728,448 | +0.43(+0.88%) |
Dec 10, 2020 | 49.57 | 49.74 | 49.10 | 49.17 | 4,209,568 | -0.62(-1.25%) |
Dec 09, 2020 | 49.60 | 50.29 | 49.39 | 49.80 | 5,581,384 | +0.24(+0.48%) |
Dec 08, 2020 | 49.78 | 50.15 | 49.55 | 49.56 | 3,250,696 | -0.29(-0.58%) |
Dec 07, 2020 | 50.25 | 50.34 | 49.73 | 49.85 | 2,847,434 | -0.42(-0.83%) |
Dec 04, 2020 | 50.52 | 50.78 | 49.96 | 50.27 | 2,298,638 | +0.14(+0.28%) |
Dec 03, 2020 | 49.91 | 50.62 | 49.79 | 50.13 | 2,180,723 | +0.25(+0.51%) |
Dec 02, 2020 | 49.63 | 50.09 | 49.26 | 49.87 | 2,441,874 | +0.34(+0.68%) |
Dec 01, 2020 | 49.66 | 50.08 | 49.38 | 49.54 | 3,258,401 | +0.33(+0.67%) |
Nov 30, 2020 | 50.71 | 50.73 | 49.17 | 49.21 | 6,726,251 | -1.18(-2.34%) |
Nov 27, 2020 | 51.50 | 51.50 | 50.27 | 50.39 | 1,628,305 | -1.03(-2.00%) |
Nov 25, 2020 | 50.68 | 51.58 | 50.25 | 51.42 | 3,881,997 | +0.87(+1.71%) |
Nov 24, 2020 | 50.53 | 51.48 | 50.47 | 50.55 | 4,247,145 | +0.78(+1.56%) |
Nov 23, 2020 | 49.67 | 50.72 | 49.54 | 49.77 | 3,439,393 | +0.41(+0.83%) |
Nov 20, 2020 | 49.80 | 50.06 | 49.22 | 49.36 | 3,962,618 | -0.59(-1.18%) |
Nov 19, 2020 | 49.90 | 50.25 | 49.11 | 49.95 | 3,981,911 | -0.07(-0.13%) |
Nov 18, 2020 | 51.42 | 51.99 | 49.98 | 50.02 | 3,420,316 | -1.33(-2.59%) |
Nov 17, 2020 | 52.12 | 52.16 | 50.97 | 51.35 | 3,047,565 | -1.35(-2.56%) |
Nov 16, 2020 | 53.05 | 53.21 | 51.89 | 52.70 | 3,108,831 | +1.16(+2.25%) |
Nov 13, 2020 | 50.62 | 51.66 | 50.62 | 51.54 | 1,987,731 | +1.05(+2.07%) |
Nov 12, 2020 | 51.42 | 51.42 | 49.98 | 50.49 | 2,511,747 | -1.37(-2.63%) |
Nov 11, 2020 | 52.58 | 52.58 | 51.04 | 51.86 | 2,895,453 | -1.01(-1.90%) |
Nov 10, 2020 | 50.51 | 52.93 | 50.17 | 52.86 | 4,498,241 | +2.51(+4.98%) |
Nov 09, 2020 | 50.27 | 52.56 | 50.03 | 50.35 | 8,007,479 | +2.95(+6.23%) |
Nov 06, 2020 | 47.71 | 48.78 | 47.15 | 47.40 | 4,803,929 | -0.01(-0.02%) |
Nov 05, 2020 | 48.13 | 48.28 | 47.39 | 47.41 | 3,013,207 | -0.41(-0.85%) |
Nov 04, 2020 | 48.23 | 48.57 | 47.79 | 47.82 | 3,019,307 | -0.61(-1.27%) |
Nov 03, 2020 | 48.40 | 48.92 | 47.86 | 48.43 | 2,494,736 | -0.32(-0.65%) |
Nov 02, 2020 | 47.73 | 49.03 | 47.68 | 48.75 | 3,088,860 | +1.45(+3.08%) |
Oct 30, 2020 | 47.48 | 48.07 | 46.87 | 47.30 | 2,955,784 | -0.35(-0.73%) |
Oct 29, 2020 | 47.26 | 48.05 | 46.48 | 47.64 | 3,038,705 | +0.58(+1.23%) |
Oct 28, 2020 | 47.22 | 47.62 | 46.89 | 47.07 | 3,098,998 | -0.75(-1.57%) |
Oct 27, 2020 | 48.84 | 49.09 | 47.81 | 47.81 | 1,834,399 | -0.90(-1.84%) |
Oct 26, 2020 | 49.19 | 49.21 | 48.26 | 48.71 | 2,597,841 | -0.75(-1.51%) |
Oct 23, 2020 | 49.39 | 49.81 | 48.95 | 49.46 | 1,825,840 | +0.54(+1.10%) |
Oct 22, 2020 | 48.48 | 49.05 | 48.46 | 48.92 | 1,338,581 | +0.33(+0.69%) |
Oct 21, 2020 | 48.04 | 48.73 | 47.60 | 48.59 | 2,316,059 | +0.47(+0.98%) |
Oct 20, 2020 | 48.16 | 48.60 | 48.00 | 48.12 | 2,110,914 | +0.28(+0.60%) |
Oct 19, 2020 | 49.83 | 49.90 | 47.80 | 47.83 | 3,349,566 | -1.45(-2.94%) |
Oct 16, 2020 | 49.35 | 49.54 | 48.78 | 49.28 | 3,221,782 | +0.10(+0.20%) |
Oct 15, 2020 | 49.39 | 50.15 | 49.12 | 49.18 | 3,054,789 | -0.48(-0.97%) |
Oct 14, 2020 | 50.17 | 50.33 | 49.42 | 49.66 | 2,118,086 | -0.55(-1.09%) |
Oct 13, 2020 | 51.24 | 51.25 | 49.73 | 50.21 | 2,744,720 | -1.35(-2.62%) |
Oct 12, 2020 | 51.32 | 51.74 | 50.95 | 51.56 | 1,695,470 | +0.11(+0.22%) |
Oct 09, 2020 | 52.59 | 52.60 | 51.26 | 51.45 | 2,250,457 | -0.46(-0.88%) |
Oct 08, 2020 | 51.35 | 51.93 | 51.25 | 51.90 | 2,292,617 | +0.85(+1.66%) |
Oct 07, 2020 | 51.49 | 51.61 | 50.85 | 51.06 | 2,057,114 | -0.16(-0.32%) |
Oct 06, 2020 | 51.80 | 52.02 | 51.00 | 51.22 | 2,409,780 | -0.28(-0.54%) |
Oct 05, 2020 | 51.97 | 52.37 | 50.66 | 51.49 | 2,235,390 | -0.50(-0.96%) |
Oct 02, 2020 | 49.78 | 52.19 | 49.56 | 51.99 | 3,155,823 | +1.29(+2.54%) |
Oct 01, 2020 | 49.53 | 50.74 | 49.26 | 50.70 | 2,603,503 | +1.25(+2.52%) |
Sep 30, 2020 | 49.95 | 50.44 | 48.87 | 49.46 | 3,688,090 | -0.09(-0.19%) |
Sep 29, 2020 | 50.02 | 50.07 | 48.95 | 49.55 | 2,194,676 | -0.46(-0.92%) |
Sep 28, 2020 | 49.85 | 50.30 | 49.36 | 50.02 | 2,782,009 | +1.41(+2.90%) |
Sep 25, 2020 | 47.62 | 48.69 | 47.45 | 48.60 | 2,835,662 | +0.99(+2.08%) |
Sep 24, 2020 | 47.83 | 48.21 | 47.33 | 47.62 | 3,483,934 | -0.26(-0.54%) |
Sep 23, 2020 | 49.19 | 49.33 | 47.79 | 47.88 | 2,896,782 | -1.30(-2.64%) |
Sep 22, 2020 | 49.03 | 49.99 | 48.91 | 49.17 | 2,476,269 | +0.44(+0.90%) |
Sep 21, 2020 | 49.92 | 50.00 | 48.30 | 48.73 | 3,971,960 | -1.83(-3.62%) |
Sep 18, 2020 | 51.17 | 51.82 | 50.50 | 50.57 | 4,856,062 | -1.39(-2.68%) |
Sep 17, 2020 | 52.62 | 53.02 | 51.63 | 51.96 | 3,492,847 | -1.09(-2.05%) |
Sep 16, 2020 | 53.58 | 53.98 | 53.01 | 53.05 | 2,561,708 | -0.32(-0.61%) |
Sep 15, 2020 | 53.34 | 54.18 | 53.13 | 53.37 | 2,986,062 | +0.25(+0.47%) |
Sep 14, 2020 | 51.85 | 53.20 | 51.68 | 53.12 | 2,380,608 | +1.74(+3.38%) |
Sep 11, 2020 | 51.83 | 51.84 | 50.70 | 51.39 | 2,464,897 | -0.32(-0.63%) |
Sep 10, 2020 | 52.21 | 52.70 | 51.69 | 51.71 | 1,820,152 | -0.71(-1.35%) |
Sep 09, 2020 | 52.30 | 53.26 | 52.08 | 52.42 | 2,421,539 | +0.51(+0.98%) |
Sep 08, 2020 | 52.07 | 52.59 | 51.37 | 51.91 | 2,462,329 | -0.30(-0.57%) |
Sep 04, 2020 | 52.25 | 52.95 | 51.29 | 52.21 | 2,858,596 | +0.11(+0.20%) |
Sep 03, 2020 | 51.88 | 52.64 | 51.38 | 52.10 | 3,578,617 | +0.57(+1.10%) |
Sep 02, 2020 | 50.55 | 51.62 | 50.19 | 51.53 | 3,686,366 | +0.88(+1.75%) |
Sep 01, 2020 | 49.72 | 50.93 | 49.52 | 50.65 | 2,812,658 | +0.34(+0.68%) |
Aug 31, 2020 | 51.12 | 51.14 | 50.11 | 50.31 | 3,539,855 | -0.95(-1.86%) |
Aug 28, 2020 | 50.62 | 51.34 | 50.03 | 51.26 | 2,541,079 | +0.76(+1.50%) |
Aug 27, 2020 | 49.73 | 50.65 | 49.73 | 50.50 | 2,076,031 | +0.66(+1.33%) |
Aug 26, 2020 | 50.34 | 50.39 | 49.50 | 49.84 | 1,962,211 | -0.72(-1.42%) |
Aug 25, 2020 | 50.57 | 50.85 | 49.98 | 50.56 | 2,500,359 | +0.10(+0.21%) |
Aug 24, 2020 | 49.29 | 50.46 | 48.84 | 50.45 | 2,226,845 | +1.07(+2.16%) |
Aug 21, 2020 | 49.44 | 49.65 | 48.78 | 49.39 | 2,274,014 | +0.09(+0.18%) |
Aug 20, 2020 | 48.48 | 49.77 | 48.32 | 49.30 | 1,814,357 | +0.78(+1.60%) |
Aug 19, 2020 | 49.75 | 49.79 | 48.41 | 48.52 | 2,473,829 | -1.24(-2.48%) |
Aug 18, 2020 | 49.90 | 50.17 | 49.31 | 49.76 | 1,696,116 | -0.32(-0.65%) |
Aug 17, 2020 | 49.36 | 50.19 | 49.09 | 50.08 | 1,880,420 | +0.78(+1.59%) |
Aug 14, 2020 | 49.53 | 49.99 | 49.12 | 49.30 | 1,812,281 | -0.34(-0.68%) |
Aug 13, 2020 | 50.57 | 51.07 | 49.53 | 49.64 | 1,841,790 | -1.27(-2.49%) |
Aug 12, 2020 | 51.00 | 51.29 | 50.45 | 50.91 | 1,686,263 | +0.26(+0.51%) |
Aug 11, 2020 | 51.14 | 51.62 | 50.59 | 50.65 | 3,260,203 | +0.18(+0.35%) |
Aug 10, 2020 | 50.75 | 51.11 | 50.45 | 50.47 | 2,063,382 | -0.21(-0.41%) |
Aug 07, 2020 | 49.98 | 50.79 | 49.90 | 50.68 | 1,992,841 | +0.47(+0.93%) |
Aug 06, 2020 | 50.10 | 50.73 | 49.71 | 50.21 | 2,402,267 | -0.17(-0.34%) |
Aug 05, 2020 | 50.32 | 50.50 | 49.53 | 50.38 | 3,057,693 | +0.40(+0.79%) |
Aug 04, 2020 | 49.21 | 50.59 | 49.12 | 49.99 | 4,224,491 | +1.98(+4.12%) |
Aug 03, 2020 | 48.07 | 48.28 | 47.58 | 48.01 | 2,257,988 | -0.52(-1.07%) |
Jul 31, 2020 | 48.60 | 48.62 | 47.65 | 48.52 | 4,241,362 | -0.22(-0.44%) |
Jul 30, 2020 | 47.98 | 48.88 | 47.57 | 48.74 | 1,901,170 | -0.06(-0.12%) |
Jul 29, 2020 | 48.48 | 48.79 | 47.72 | 48.79 | 2,105,725 | +0.62(+1.29%) |
Jul 28, 2020 | 46.95 | 48.43 | 46.68 | 48.17 | 2,485,786 | +0.97(+2.06%) |
Jul 27, 2020 | 46.22 | 47.28 | 45.66 | 47.20 | 2,418,829 | +0.98(+2.12%) |
Jul 24, 2020 | 46.14 | 46.61 | 45.88 | 46.22 | 1,769,602 | +0.06(+0.12%) |
Jul 23, 2020 | 46.82 | 47.26 | 45.59 | 46.16 | 2,132,777 | -0.93(-1.97%) |
Jul 22, 2020 | 45.80 | 47.35 | 45.66 | 47.09 | 2,371,748 | +1.05(+2.29%) |
Jul 21, 2020 | 46.39 | 46.77 | 45.89 | 46.03 | 2,736,773 | -0.15(-0.33%) |
Jul 20, 2020 | 47.00 | 47.21 | 46.05 | 46.19 | 1,769,960 | -0.97(-2.07%) |
Jul 17, 2020 | 46.69 | 47.48 | 46.33 | 47.16 | 1,632,074 | +0.75(+1.61%) |
Jul 16, 2020 | 46.78 | 47.06 | 46.25 | 46.41 | 2,033,633 | -0.78(-1.65%) |
Jul 15, 2020 | 47.43 | 47.53 | 46.39 | 47.19 | 2,415,156 | +0.87(+1.88%) |
Jul 14, 2020 | 45.88 | 46.52 | 45.52 | 46.32 | 1,932,974 | +0.58(+1.27%) |
Jul 13, 2020 | 46.17 | 46.38 | 45.34 | 45.74 | 2,505,339 | -0.13(-0.28%) |
Jul 10, 2020 | 45.99 | 46.77 | 45.54 | 45.87 | 2,215,854 | -0.10(-0.23%) |
Jul 09, 2020 | 47.06 | 47.09 | 45.34 | 45.98 | 2,837,140 | -1.13(-2.41%) |
Jul 08, 2020 | 47.27 | 47.37 | 46.56 | 47.11 | 2,482,888 | -0.03(-0.07%) |
Jul 07, 2020 | 47.76 | 48.04 | 47.10 | 47.14 | 2,195,090 | -1.36(-2.80%) |
Jul 06, 2020 | 50.14 | 50.26 | 48.43 | 48.50 | 2,053,072 | -0.68(-1.37%) |
Jul 02, 2020 | 50.10 | 50.36 | 48.70 | 49.18 | 2,254,491 | +0.01(+0.02%) |
Jul 01, 2020 | 48.09 | 49.41 | 47.95 | 49.17 | 1,837,662 | +1.28(+2.67%) |
Jun 30, 2020 | 48.50 | 48.50 | 47.44 | 47.89 | 3,276,021 | -0.04(-0.08%) |
Jun 29, 2020 | 47.28 | 47.93 | 46.25 | 47.93 | 3,114,368 | +1.10(+2.35%) |
Jun 26, 2020 | 48.03 | 48.22 | 46.77 | 46.83 | 3,287,052 | -0.93(-1.95%) |
Jun 25, 2020 | 47.39 | 48.51 | 47.07 | 47.76 | 3,391,614 | +0.09(+0.19%) |
Jun 24, 2020 | 48.44 | 48.67 | 46.10 | 47.67 | 3,954,971 | -1.45(-2.95%) |
Jun 23, 2020 | 49.73 | 49.89 | 48.52 | 49.13 | 3,132,037 | -0.14(-0.28%) |
Jun 22, 2020 | 49.30 | 49.84 | 48.48 | 49.26 | 3,801,991 | -0.07(-0.15%) |
Jun 19, 2020 | 51.16 | 51.47 | 48.82 | 49.33 | 18,269,550 | -1.49(-2.93%) |
Jun 18, 2020 | 50.09 | 51.57 | 49.74 | 50.83 | 4,143,610 | +0.26(+0.52%) |
Jun 17, 2020 | 51.13 | 51.25 | 50.50 | 50.56 | 3,917,345 | -0.08(-0.16%) |
Jun 16, 2020 | 52.10 | 52.56 | 50.25 | 50.64 | 4,707,974 | +0.47(+0.94%) |
Jun 15, 2020 | 46.90 | 50.47 | 46.90 | 50.17 | 4,172,583 | +1.72(+3.54%) |
Jun 12, 2020 | 48.69 | 49.05 | 46.92 | 48.45 | 2,954,917 | +2.04(+4.41%) |
Jun 11, 2020 | 46.34 | 48.51 | 46.13 | 46.41 | 5,083,592 | -3.41(-6.84%) |
Jun 10, 2020 | 50.56 | 50.61 | 48.84 | 49.81 | 3,904,019 | -0.58(-1.15%) |
Jun 09, 2020 | 49.86 | 50.55 | 49.39 | 50.39 | 3,102,155 | -1.06(-2.06%) |
Jun 08, 2020 | 51.51 | 51.69 | 50.83 | 51.45 | 4,050,419 | +1.57(+3.15%) |
Jun 05, 2020 | 50.29 | 51.47 | 48.96 | 49.88 | 6,164,642 | +1.68(+3.49%) |
Jun 04, 2020 | 48.15 | 48.60 | 47.18 | 48.20 | 2,905,065 | -0.04(-0.08%) |
Jun 03, 2020 | 46.58 | 48.58 | 46.52 | 48.24 | 3,299,093 | +2.37(+5.17%) |
Jun 02, 2020 | 45.93 | 46.39 | 45.54 | 45.86 | 3,837,016 | +0.51(+1.11%) |
Jun 01, 2020 | 44.50 | 45.70 | 44.23 | 45.36 | 3,112,077 | +1.01(+2.28%) |
May 29, 2020 | 44.18 | 45.49 | 43.82 | 44.35 | 12,992,681 | -0.13(-0.28%) |
May 28, 2020 | 44.76 | 44.81 | 43.51 | 44.47 | 5,787,031 | +0.25(+0.56%) |
May 27, 2020 | 45.53 | 45.90 | 43.30 | 44.22 | 5,210,909 | -0.08(-0.18%) |
May 26, 2020 | 43.79 | 44.50 | 43.24 | 44.30 | 3,572,049 | +2.67(+6.40%) |
May 22, 2020 | 41.37 | 41.78 | 41.09 | 41.64 | 2,298,265 | +0.32(+0.77%) |
May 21, 2020 | 40.92 | 41.77 | 40.69 | 41.32 | 2,981,067 | +0.25(+0.60%) |
May 20, 2020 | 42.32 | 42.35 | 40.58 | 41.07 | 4,001,827 | -0.92(-2.19%) |
May 19, 2020 | 42.29 | 42.88 | 41.50 | 41.99 | 2,941,287 | -0.38(-0.90%) |
May 18, 2020 | 41.85 | 42.89 | 41.75 | 42.37 | 4,279,702 | +2.46(+6.16%) |
May 15, 2020 | 39.96 | 40.05 | 38.76 | 39.91 | 6,058,027 | -0.31(-0.77%) |
May 14, 2020 | 39.40 | 40.29 | 38.07 | 40.22 | 4,033,563 | +0.13(+0.32%) |
May 13, 2020 | 41.00 | 41.25 | 39.81 | 40.10 | 3,803,767 | -1.16(-2.81%) |
May 12, 2020 | 43.49 | 43.70 | 40.95 | 41.25 | 4,222,944 | -1.88(-4.35%) |
May 11, 2020 | 43.11 | 43.87 | 42.28 | 43.13 | 2,998,580 | -0.67(-1.53%) |
May 08, 2020 | 44.16 | 44.78 | 43.19 | 43.80 | 3,090,572 | +0.36(+0.83%) |
May 07, 2020 | 42.56 | 43.49 | 42.13 | 43.44 | 3,616,337 | +1.54(+3.68%) |
May 06, 2020 | 41.69 | 42.63 | 41.48 | 41.90 | 3,764,493 | +0.34(+0.83%) |
May 05, 2020 | 41.61 | 43.04 | 41.51 | 41.56 | 4,264,675 | +1.15(+2.85%) |
May 04, 2020 | 40.74 | 41.13 | 39.99 | 40.41 | 4,104,725 | -0.94(-2.28%) |
May 01, 2020 | 42.20 | 42.35 | 41.04 | 41.35 | 3,545,090 | -2.50(-5.70%) |
Apr 30, 2020 | 43.12 | 44.20 | 42.48 | 43.85 | 5,709,577 | -0.09(-0.21%) |
Apr 29, 2020 | 43.63 | 45.04 | 43.56 | 43.94 | 4,505,767 | +1.65(+3.91%) |
Apr 28, 2020 | 42.66 | 43.33 | 41.92 | 42.29 | 3,392,929 | +1.49(+3.66%) |
Apr 27, 2020 | 39.96 | 41.38 | 39.73 | 40.79 | 3,171,312 | +1.11(+2.78%) |
Apr 24, 2020 | 39.44 | 40.11 | 39.04 | 39.69 | 3,151,953 | +0.48(+1.22%) |
Apr 23, 2020 | 40.15 | 40.48 | 39.05 | 39.21 | 2,574,628 | -0.68(-1.71%) |
Apr 22, 2020 | 40.60 | 40.79 | 39.51 | 39.90 | 2,529,052 | +0.26(+0.66%) |
Apr 21, 2020 | 38.89 | 40.18 | 38.70 | 39.63 | 3,010,218 | -0.81(-2.00%) |
Apr 20, 2020 | 40.52 | 41.37 | 40.06 | 40.44 | 2,901,513 | -1.19(-2.86%) |
Apr 17, 2020 | 41.56 | 42.50 | 40.40 | 41.64 | 4,846,411 | +2.04(+5.14%) |
Apr 16, 2020 | 41.34 | 41.59 | 39.46 | 39.60 | 3,718,194 | -1.34(-3.28%) |
Apr 15, 2020 | 42.62 | 43.42 | 40.44 | 40.95 | 4,450,427 | -3.82(-8.54%) |
Apr 14, 2020 | 43.64 | 44.84 | 42.97 | 44.77 | 3,569,053 | +2.20(+5.17%) |
Apr 13, 2020 | 45.00 | 45.07 | 41.98 | 42.57 | 5,494,088 | -2.50(-5.54%) |
Apr 09, 2020 | 44.42 | 48.28 | 44.16 | 45.06 | 6,259,507 | +2.82(+6.68%) |
Apr 08, 2020 | 40.10 | 42.83 | 39.31 | 42.24 | 5,276,305 | +3.02(+7.70%) |
Apr 07, 2020 | 39.53 | 41.41 | 39.20 | 39.22 | 6,849,104 | +2.00(+5.38%) |
Apr 06, 2020 | 37.38 | 38.72 | 36.57 | 37.22 | 5,699,416 | +2.55(+7.36%) |
Apr 03, 2020 | 36.04 | 36.88 | 34.51 | 34.66 | 4,782,139 | -1.61(-4.43%) |
Apr 02, 2020 | 35.98 | 37.46 | 35.28 | 36.27 | 5,291,710 | -0.68(-1.83%) |