Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 54.43 | 54.57 | 54.26 | 54.33 | 2,953,677 | -0.02(-0.03%) |
Mar 30, 2021 | 54.74 | 54.75 | 54.27 | 54.35 | 6,207,958 | -0.53(-0.97%) |
Mar 29, 2021 | 54.27 | 54.95 | 54.27 | 54.88 | 4,720,708 | +0.43(+0.79%) |
Mar 26, 2021 | 53.62 | 54.48 | 53.52 | 54.45 | 5,964,243 | +0.93(+1.75%) |
Mar 25, 2021 | 53.17 | 53.55 | 52.86 | 53.52 | 6,770,904 | +0.46(+0.86%) |
Mar 24, 2021 | 53.22 | 53.42 | 53.05 | 53.06 | 4,911,332 | -0.21(-0.40%) |
Mar 23, 2021 | 53.20 | 53.60 | 53.13 | 53.27 | 3,281,027 | -0.01(-0.02%) |
Mar 22, 2021 | 52.70 | 53.28 | 52.63 | 53.28 | 3,398,396 | +0.52(+0.98%) |
Mar 19, 2021 | 52.69 | 53.00 | 52.53 | 52.77 | 5,361,094 | +0.13(+0.25%) |
Mar 18, 2021 | 52.53 | 52.84 | 52.49 | 52.64 | 4,977,264 | -0.16(-0.30%) |
Mar 17, 2021 | 52.83 | 53.01 | 52.57 | 52.80 | 3,619,729 | -0.20(-0.37%) |
Mar 16, 2021 | 52.95 | 53.14 | 52.88 | 52.99 | 2,780,717 | +0.03(+0.05%) |
Mar 15, 2021 | 52.52 | 52.99 | 52.44 | 52.96 | 3,712,269 | +0.47(+0.89%) |
Mar 12, 2021 | 52.20 | 52.51 | 52.20 | 52.50 | 3,770,537 | +0.22(+0.43%) |
Mar 11, 2021 | 52.26 | 52.60 | 52.21 | 52.27 | 3,868,476 | +0.01(+0.02%) |
Mar 10, 2021 | 52.03 | 52.44 | 51.86 | 52.26 | 7,905,424 | +0.46(+0.88%) |
Mar 09, 2021 | 51.82 | 52.31 | 51.80 | 51.81 | 6,808,316 | +0.27(+0.53%) |
Mar 08, 2021 | 51.48 | 52.20 | 51.39 | 51.54 | 6,782,162 | +0.09(+0.18%) |
Mar 05, 2021 | 50.71 | 51.55 | 50.43 | 51.44 | 13,494,810 | +1.14(+2.26%) |
Mar 04, 2021 | 50.84 | 51.22 | 50.02 | 50.30 | 14,649,114 | -0.52(-1.03%) |
Mar 03, 2021 | 51.26 | 51.29 | 50.82 | 50.83 | 6,985,749 | -0.54(-1.05%) |
Mar 02, 2021 | 51.54 | 51.68 | 51.26 | 51.37 | 4,228,821 | -0.17(-0.33%) |
Mar 01, 2021 | 51.12 | 51.84 | 51.12 | 51.54 | 4,226,665 | +0.77(+1.53%) |
Feb 26, 2021 | 51.53 | 51.53 | 50.76 | 50.76 | 7,836,484 | -0.58(-1.13%) |
Feb 25, 2021 | 51.76 | 52.08 | 51.20 | 51.34 | 8,956,303 | -0.54(-1.04%) |
Feb 24, 2021 | 51.79 | 52.05 | 51.66 | 51.88 | 3,452,937 | -0.01(-0.02%) |
Feb 23, 2021 | 51.90 | 52.10 | 51.56 | 51.89 | 4,469,914 | -0.07(-0.14%) |
Feb 22, 2021 | 52.02 | 52.06 | 51.74 | 51.97 | 2,341,401 | -0.24(-0.46%) |
Feb 19, 2021 | 52.84 | 52.88 | 52.18 | 52.21 | 2,665,181 | -0.59(-1.11%) |
Feb 18, 2021 | 52.49 | 52.89 | 52.44 | 52.79 | 2,797,905 | +0.02(+0.04%) |
Feb 17, 2021 | 52.34 | 52.78 | 52.29 | 52.78 | 3,964,745 | +0.36(+0.69%) |
Feb 16, 2021 | 52.88 | 52.91 | 52.39 | 52.41 | 2,259,353 | -0.48(-0.90%) |
Feb 12, 2021 | 52.56 | 52.90 | 52.55 | 52.89 | 2,083,283 | +0.25(+0.48%) |
Feb 11, 2021 | 52.90 | 52.92 | 52.46 | 52.64 | 2,025,105 | -0.20(-0.37%) |
Feb 10, 2021 | 53.04 | 53.07 | 52.65 | 52.83 | 2,502,423 | -0.03(-0.05%) |
Feb 09, 2021 | 52.72 | 52.89 | 52.61 | 52.86 | 2,495,322 | +0.08(+0.16%) |
Feb 08, 2021 | 52.65 | 52.78 | 52.51 | 52.78 | 2,683,645 | +0.25(+0.48%) |
Feb 05, 2021 | 52.37 | 52.61 | 52.37 | 52.52 | 2,053,871 | +0.37(+0.71%) |
Feb 04, 2021 | 51.90 | 52.21 | 51.86 | 52.15 | 2,222,814 | +0.33(+0.63%) |
Feb 03, 2021 | 52.05 | 52.07 | 51.67 | 51.83 | 3,650,561 | -0.29(-0.55%) |
Feb 02, 2021 | 51.97 | 52.38 | 51.92 | 52.11 | 2,730,778 | +0.44(+0.85%) |
Feb 01, 2021 | 51.59 | 51.87 | 51.40 | 51.68 | 4,032,755 | +0.32(+0.62%) |
Jan 29, 2021 | 51.86 | 52.08 | 51.18 | 51.36 | 6,818,652 | -0.75(-1.43%) |
Jan 28, 2021 | 52.31 | 52.93 | 52.07 | 52.10 | 3,945,453 | -0.02(-0.04%) |
Jan 27, 2021 | 52.60 | 52.83 | 51.95 | 52.12 | 6,815,347 | -0.91(-1.72%) |
Jan 26, 2021 | 52.89 | 53.13 | 52.72 | 53.04 | 3,847,898 | +0.13(+0.25%) |
Jan 25, 2021 | 52.43 | 53.15 | 52.43 | 52.91 | 3,221,326 | +0.42(+0.80%) |
Jan 22, 2021 | 52.37 | 52.63 | 52.27 | 52.49 | 1,677,854 | -0.02(-0.04%) |
Jan 21, 2021 | 52.62 | 52.70 | 52.50 | 52.51 | 1,865,221 | -0.20(-0.37%) |
Jan 20, 2021 | 52.47 | 52.78 | 52.36 | 52.70 | 3,118,204 | +0.29(+0.55%) |
Jan 19, 2021 | 52.41 | 52.53 | 52.25 | 52.41 | 2,442,714 | +0.17(+0.33%) |
Jan 15, 2021 | 51.92 | 52.36 | 51.82 | 52.24 | 2,720,136 | +0.14(+0.27%) |
Jan 14, 2021 | 52.34 | 52.37 | 52.04 | 52.10 | 2,531,528 | -0.21(-0.41%) |
Jan 13, 2021 | 52.18 | 52.44 | 52.10 | 52.31 | 3,461,820 | +0.10(+0.20%) |
Jan 12, 2021 | 52.43 | 52.49 | 51.99 | 52.21 | 2,858,859 | -0.25(-0.48%) |
Jan 11, 2021 | 52.52 | 52.76 | 52.40 | 52.46 | 2,273,587 | -0.24(-0.46%) |
Jan 08, 2021 | 52.52 | 52.73 | 52.24 | 52.70 | 3,105,056 | +0.20(+0.39%) |
Jan 07, 2021 | 52.35 | 52.70 | 52.19 | 52.50 | 2,618,281 | +0.20(+0.37%) |
Jan 06, 2021 | 51.63 | 52.49 | 51.60 | 52.30 | 9,661,785 | +0.44(+0.84%) |
Jan 05, 2021 | 51.62 | 51.99 | 51.37 | 51.87 | 2,927,698 | +0.16(+0.31%) |
Jan 04, 2021 | 52.38 | 52.41 | 51.24 | 51.71 | 5,482,230 | -0.60(-1.16%) |
Dec 31, 2020 | 52.31 | 52.31 | 52.31 | 1,395,055 | +0.47(+0.92%) | |
Dec 30, 2020 | 51.95 | 52.08 | 51.78 | 51.84 | 1,395,055 | -0.08(-0.16%) |
Dec 29, 2020 | 52.10 | 52.23 | 51.76 | 51.92 | 2,114,520 | -0.05(-0.09%) |
Dec 28, 2020 | 52.04 | 52.13 | 51.83 | 51.97 | 2,033,417 | +0.13(+0.25%) |
Dec 24, 2020 | 51.61 | 51.84 | 51.59 | 51.84 | 1,263,972 | +0.27(+0.52%) |
Dec 23, 2020 | 51.73 | 51.85 | 51.56 | 51.57 | 2,220,703 | -0.04(-0.07%) |
Dec 22, 2020 | 51.74 | 51.74 | 51.45 | 51.60 | 1,653,367 | -0.17(-0.32%) |
Dec 21, 2020 | 51.74 | 51.83 | 51.01 | 51.77 | 3,988,872 | -0.40(-0.76%) |
Dec 18, 2020 | 52.21 | 52.34 | 51.85 | 52.17 | 6,895,082 | -0.02(-0.04%) |
Dec 17, 2020 | 51.94 | 52.25 | 51.94 | 52.19 | 2,788,978 | +0.39(+0.75%) |
Dec 16, 2020 | 51.80 | 52.08 | 51.67 | 51.80 | 1,885,890 | -0.02(-0.04%) |
Dec 15, 2020 | 51.53 | 51.91 | 51.46 | 51.81 | 2,390,687 | +0.48(+0.94%) |
Dec 14, 2020 | 51.70 | 52.06 | 51.29 | 51.33 | 2,803,701 | -0.16(-0.31%) |
Dec 11, 2020 | 51.16 | 51.55 | 51.16 | 51.49 | 2,348,553 | +0.16(+0.31%) |
Dec 10, 2020 | 51.39 | 51.58 | 51.24 | 51.33 | 1,855,615 | -0.18(-0.34%) |
Dec 09, 2020 | 51.81 | 51.83 | 51.35 | 51.51 | 2,311,160 | -0.25(-0.48%) |
Dec 08, 2020 | 51.21 | 51.81 | 51.21 | 51.76 | 3,454,871 | +0.35(+0.69%) |
Dec 07, 2020 | 51.45 | 51.63 | 51.28 | 51.41 | 2,349,004 | -0.15(-0.29%) |
Dec 04, 2020 | 51.20 | 51.55 | 51.18 | 51.55 | 2,128,982 | +0.33(+0.65%) |
Dec 03, 2020 | 51.23 | 51.35 | 51.05 | 51.22 | 2,318,616 | -0.08(-0.16%) |
Dec 02, 2020 | 51.47 | 51.67 | 51.16 | 51.30 | 2,534,905 | -0.31(-0.59%) |
Dec 01, 2020 | 51.52 | 51.76 | 51.44 | 51.61 | 2,981,310 | +0.34(+0.67%) |
Nov 30, 2020 | 51.10 | 51.28 | 50.82 | 51.27 | 6,342,804 | +0.11(+0.22%) |
Nov 27, 2020 | 51.09 | 51.16 | 50.99 | 51.16 | 1,499,221 | +0.21(+0.42%) |
Nov 25, 2020 | 51.00 | 51.11 | 50.81 | 50.94 | 2,072,367 | -0.06(-0.13%) |
Nov 24, 2020 | 51.06 | 51.19 | 50.90 | 51.01 | 2,399,535 | +0.18(+0.35%) |
Nov 23, 2020 | 50.97 | 51.11 | 50.61 | 50.83 | 3,140,797 | +0.00(+0.01%) |
Nov 20, 2020 | 51.00 | 51.14 | 50.78 | 50.83 | 2,311,163 | -0.21(-0.42%) |
Nov 19, 2020 | 50.76 | 51.09 | 50.60 | 51.04 | 2,655,395 | +0.21(+0.42%) |
Nov 18, 2020 | 51.61 | 51.63 | 50.83 | 50.83 | 2,318,507 | -0.72(-1.40%) |
Nov 17, 2020 | 51.64 | 51.79 | 51.47 | 51.55 | 2,538,017 | -0.34(-0.66%) |
Nov 16, 2020 | 51.84 | 51.90 | 51.54 | 51.89 | 2,376,874 | +0.26(+0.50%) |
Nov 13, 2020 | 51.25 | 51.72 | 51.24 | 51.63 | 1,809,678 | +0.63(+1.24%) |
Nov 12, 2020 | 51.29 | 51.32 | 50.72 | 51.00 | 4,005,118 | -0.39(-0.76%) |
Nov 11, 2020 | 51.23 | 51.50 | 51.05 | 51.39 | 2,854,644 | +0.43(+0.84%) |
Nov 10, 2020 | 50.34 | 51.04 | 50.23 | 50.97 | 4,068,183 | +0.56(+1.10%) |
Nov 09, 2020 | 52.17 | 52.25 | 50.36 | 50.41 | 7,257,319 | -0.44(-0.86%) |
Nov 06, 2020 | 50.66 | 51.05 | 50.50 | 50.85 | 3,271,023 | +0.26(+0.51%) |
Nov 05, 2020 | 50.89 | 51.12 | 50.51 | 50.59 | 3,991,106 | +0.30(+0.59%) |
Nov 04, 2020 | 50.16 | 50.99 | 50.09 | 50.29 | 9,318,949 | +0.72(+1.46%) |
Nov 03, 2020 | 49.44 | 49.98 | 49.44 | 49.57 | 4,421,932 | +0.56(+1.14%) |
Nov 02, 2020 | 48.74 | 49.22 | 48.57 | 49.01 | 5,289,340 | +0.73(+1.52%) |
Oct 30, 2020 | 48.32 | 48.59 | 47.79 | 48.28 | 6,445,478 | -0.19(-0.40%) |
Oct 29, 2020 | 48.54 | 49.01 | 48.14 | 48.47 | 4,587,967 | -0.11(-0.23%) |
Oct 28, 2020 | 49.36 | 49.57 | 48.54 | 48.58 | 5,848,536 | -1.47(-2.93%) |
Oct 27, 2020 | 50.29 | 50.47 | 50.05 | 50.05 | 3,000,486 | -0.25(-0.50%) |
Oct 26, 2020 | 50.42 | 50.54 | 49.89 | 50.30 | 2,496,940 | -0.54(-1.06%) |
Oct 23, 2020 | 50.86 | 50.89 | 50.51 | 50.84 | 1,777,669 | +0.11(+0.22%) |
Oct 22, 2020 | 50.52 | 50.82 | 50.34 | 50.73 | 1,696,576 | +0.22(+0.44%) |
Oct 21, 2020 | 50.56 | 50.86 | 50.48 | 50.50 | 2,385,843 | -0.11(-0.22%) |
Oct 20, 2020 | 50.75 | 51.06 | 50.51 | 50.61 | 2,484,807 | +0.06(+0.13%) |
Oct 19, 2020 | 51.37 | 51.49 | 50.45 | 50.55 | 2,614,707 | -0.74(-1.44%) |
Oct 16, 2020 | 51.29 | 51.62 | 51.24 | 51.29 | 1,773,719 | +0.13(+0.25%) |
Oct 15, 2020 | 50.77 | 51.22 | 50.73 | 51.16 | 1,790,586 | -0.05(-0.09%) |
Oct 14, 2020 | 51.57 | 51.70 | 51.07 | 51.21 | 1,811,783 | -0.31(-0.59%) |
Oct 13, 2020 | 51.58 | 51.81 | 51.35 | 51.51 | 2,071,754 | -0.19(-0.36%) |
Oct 12, 2020 | 51.43 | 51.90 | 51.35 | 51.70 | 2,787,370 | +0.49(+0.96%) |
Oct 09, 2020 | 50.96 | 51.32 | 50.89 | 51.21 | 2,012,970 | +0.42(+0.82%) |
Oct 08, 2020 | 50.60 | 50.79 | 50.57 | 50.79 | 2,496,782 | +0.34(+0.68%) |
Oct 07, 2020 | 50.10 | 50.59 | 50.08 | 50.45 | 2,206,388 | +0.60(+1.21%) |
Oct 06, 2020 | 50.26 | 50.54 | 49.75 | 49.84 | 6,454,702 | -0.39(-0.77%) |
Oct 05, 2020 | 49.77 | 50.26 | 49.73 | 50.23 | 1,865,162 | +0.63(+1.27%) |
Oct 02, 2020 | 49.26 | 49.83 | 49.25 | 49.60 | 3,747,624 | -0.24(-0.48%) |
Oct 01, 2020 | 49.89 | 50.04 | 49.58 | 49.84 | 2,756,904 | +0.14(+0.28%) |
Sep 30, 2020 | 49.56 | 50.06 | 49.39 | 49.70 | 3,282,827 | +0.32(+0.66%) |
Sep 29, 2020 | 49.53 | 49.75 | 49.32 | 49.38 | 1,637,590 | -0.19(-0.39%) |
Sep 28, 2020 | 49.39 | 49.80 | 49.35 | 49.58 | 3,199,709 | +0.58(+1.19%) |
Sep 25, 2020 | 48.24 | 49.08 | 48.17 | 48.99 | 2,859,685 | +0.60(+1.24%) |
Sep 24, 2020 | 48.19 | 48.74 | 48.00 | 48.39 | 3,562,725 | +0.09(+0.19%) |
Sep 23, 2020 | 49.18 | 49.22 | 48.28 | 48.30 | 2,979,137 | -0.84(-1.72%) |
Sep 22, 2020 | 48.81 | 49.22 | 48.74 | 49.14 | 2,772,201 | +0.36(+0.74%) |
Sep 21, 2020 | 48.81 | 48.89 | 48.20 | 48.78 | 5,507,859 | -0.49(-0.99%) |
Sep 18, 2020 | 49.54 | 49.65 | 48.91 | 49.27 | 2,851,766 | -0.23(-0.47%) |
Sep 17, 2020 | 49.23 | 49.65 | 49.05 | 49.50 | 3,127,689 | -0.24(-0.48%) |
Sep 16, 2020 | 50.02 | 50.21 | 49.70 | 49.74 | 2,729,801 | -0.13(-0.26%) |
Sep 15, 2020 | 49.90 | 50.14 | 49.77 | 49.87 | 2,438,242 | +0.11(+0.22%) |
Sep 14, 2020 | 49.55 | 49.95 | 49.55 | 49.76 | 3,057,119 | +0.47(+0.96%) |
Sep 11, 2020 | 49.19 | 49.49 | 48.92 | 49.28 | 4,076,916 | +0.22(+0.45%) |
Sep 10, 2020 | 49.76 | 49.90 | 48.98 | 49.06 | 4,212,636 | -0.69(-1.39%) |
Sep 09, 2020 | 49.11 | 50.09 | 49.11 | 49.76 | 3,661,206 | +1.02(+2.09%) |
Sep 08, 2020 | 49.35 | 49.40 | 48.66 | 48.74 | 4,726,032 | -0.93(-1.88%) |
Sep 04, 2020 | 50.17 | 50.30 | 49.14 | 49.67 | 8,121,628 | -0.37(-0.74%) |
Sep 03, 2020 | 51.27 | 51.42 | 49.71 | 50.04 | 6,194,298 | -1.38(-2.68%) |
Sep 02, 2020 | 50.57 | 51.56 | 50.53 | 51.42 | 4,112,032 | +0.94(+1.87%) |
Sep 01, 2020 | 50.53 | 50.57 | 50.22 | 50.48 | 3,846,386 | -0.12(-0.24%) |
Aug 31, 2020 | 50.39 | 50.71 | 50.37 | 50.60 | 2,225,304 | +0.17(+0.33%) |
Aug 28, 2020 | 50.45 | 50.46 | 50.14 | 50.43 | 1,964,000 | +0.03(+0.05%) |
Aug 27, 2020 | 50.40 | 50.59 | 50.27 | 50.40 | 4,917,799 | +0.02(+0.04%) |
Aug 26, 2020 | 50.13 | 50.42 | 49.94 | 50.39 | 2,207,097 | +0.18(+0.35%) |
Aug 25, 2020 | 50.29 | 50.32 | 50.09 | 50.21 | 2,220,200 | +0.04(+0.07%) |
Aug 24, 2020 | 50.13 | 50.17 | 49.91 | 50.17 | 2,730,176 | +0.20(+0.40%) |
Aug 21, 2020 | 49.88 | 50.00 | 49.70 | 49.98 | 3,356,052 | +0.06(+0.13%) |
Aug 20, 2020 | 49.79 | 49.98 | 49.73 | 49.91 | 2,012,193 | -0.10(-0.20%) |
Aug 19, 2020 | 50.27 | 50.30 | 49.89 | 50.01 | 1,513,639 | -0.27(-0.53%) |
Aug 18, 2020 | 50.18 | 50.37 | 50.03 | 50.28 | 1,452,976 | +0.09(+0.18%) |
Aug 17, 2020 | 50.08 | 50.32 | 50.08 | 50.19 | 2,016,632 | +0.15(+0.30%) |
Aug 14, 2020 | 49.98 | 50.22 | 49.87 | 50.04 | 2,056,659 | +0.01(+0.02%) |
Aug 13, 2020 | 49.88 | 50.11 | 49.84 | 50.03 | 2,069,868 | +0.02(+0.04%) |
Aug 12, 2020 | 49.73 | 50.19 | 49.73 | 50.01 | 2,429,275 | +0.50(+1.01%) |
Aug 11, 2020 | 50.06 | 50.11 | 49.41 | 49.51 | 2,500,352 | -0.39(-0.78%) |
Aug 10, 2020 | 49.86 | 49.97 | 49.74 | 49.90 | 2,006,853 | +0.08(+0.17%) |
Aug 07, 2020 | 49.31 | 49.86 | 49.31 | 49.82 | 3,177,941 | +0.37(+0.75%) |
Aug 06, 2020 | 49.37 | 49.45 | 49.15 | 49.45 | 2,117,593 | -0.06(-0.11%) |
Aug 05, 2020 | 49.70 | 49.73 | 49.40 | 49.50 | 5,207,981 | -0.05(-0.09%) |
Aug 04, 2020 | 49.22 | 49.56 | 49.17 | 49.55 | 1,722,621 | +0.20(+0.41%) |
Aug 03, 2020 | 49.28 | 49.44 | 49.13 | 49.35 | 2,207,435 | +0.15(+0.30%) |
Jul 31, 2020 | 49.04 | 49.21 | 48.53 | 49.20 | 2,141,870 | +0.18(+0.36%) |
Jul 30, 2020 | 48.80 | 49.05 | 48.54 | 49.02 | 2,094,179 | -0.13(-0.26%) |
Jul 29, 2020 | 48.75 | 49.27 | 48.73 | 49.15 | 1,715,938 | +0.54(+1.10%) |
Jul 28, 2020 | 48.60 | 48.87 | 48.55 | 48.62 | 2,113,868 | -0.11(-0.23%) |
Jul 27, 2020 | 48.41 | 48.73 | 48.35 | 48.73 | 1,921,444 | +0.33(+0.69%) |
Jul 24, 2020 | 48.66 | 48.74 | 48.23 | 48.40 | 2,391,116 | -0.37(-0.76%) |
Jul 23, 2020 | 48.89 | 49.16 | 48.59 | 48.77 | 3,550,378 | -0.09(-0.19%) |
Jul 22, 2020 | 48.43 | 48.90 | 48.43 | 48.86 | 1,945,592 | +0.38(+0.78%) |
Jul 21, 2020 | 48.48 | 48.73 | 48.36 | 48.48 | 6,102,049 | +0.18(+0.36%) |
Jul 20, 2020 | 48.30 | 48.41 | 48.15 | 48.30 | 2,011,948 | -0.07(-0.14%) |
Jul 17, 2020 | 48.09 | 48.46 | 48.03 | 48.37 | 1,600,893 | +0.46(+0.96%) |
Jul 16, 2020 | 47.68 | 47.94 | 47.63 | 47.91 | 2,466,093 | +0.15(+0.31%) |
Jul 15, 2020 | 47.72 | 47.96 | 47.62 | 47.76 | 3,567,387 | +0.42(+0.90%) |
Jul 14, 2020 | 46.46 | 47.39 | 46.46 | 47.34 | 4,039,507 | +0.74(+1.58%) |
Jul 13, 2020 | 46.92 | 47.28 | 46.49 | 46.60 | 3,069,889 | -0.11(-0.24%) |
Jul 10, 2020 | 46.28 | 46.74 | 46.15 | 46.71 | 2,122,517 | +0.40(+0.86%) |
Jul 09, 2020 | 46.41 | 46.51 | 45.83 | 46.32 | 2,411,210 | -0.11(-0.24%) |
Jul 08, 2020 | 46.51 | 46.59 | 46.17 | 46.43 | 2,181,611 | -0.03(-0.06%) |
Jul 07, 2020 | 46.36 | 46.68 | 46.34 | 46.46 | 1,713,428 | -0.17(-0.36%) |
Jul 06, 2020 | 46.78 | 46.85 | 46.43 | 46.62 | 2,638,892 | +0.31(+0.68%) |
Jul 02, 2020 | 46.43 | 46.58 | 46.19 | 46.31 | 2,292,631 | +0.26(+0.56%) |
Jul 01, 2020 | 45.84 | 46.19 | 45.82 | 46.05 | 2,675,872 | +0.26(+0.56%) |
Jun 30, 2020 | 45.26 | 45.98 | 45.25 | 45.79 | 2,239,225 | +0.53(+1.16%) |
Jun 29, 2020 | 44.97 | 45.28 | 44.74 | 45.27 | 3,118,480 | +0.55(+1.24%) |
Jun 26, 2020 | 45.13 | 45.30 | 44.53 | 44.71 | 4,536,984 | -0.46(-1.02%) |
Jun 25, 2020 | 44.77 | 45.22 | 44.41 | 45.17 | 3,228,259 | +0.37(+0.82%) |
Jun 24, 2020 | 45.39 | 45.45 | 44.56 | 44.81 | 4,698,544 | -0.88(-1.92%) |
Jun 23, 2020 | 46.00 | 46.04 | 45.62 | 45.68 | 2,987,172 | -0.04(-0.08%) |
Jun 22, 2020 | 45.54 | 45.83 | 45.34 | 45.72 | 2,247,140 | +0.08(+0.17%) |
Jun 19, 2020 | 46.30 | 46.37 | 45.48 | 45.64 | 5,244,871 | -0.23(-0.50%) |
Jun 18, 2020 | 45.68 | 45.94 | 45.63 | 45.87 | 2,656,312 | -0.03(-0.06%) |
Jun 17, 2020 | 45.97 | 46.20 | 45.75 | 45.90 | 2,737,627 | +0.03(+0.06%) |
Jun 16, 2020 | 46.12 | 46.22 | 45.29 | 45.87 | 6,058,483 | +0.65(+1.44%) |
Jun 15, 2020 | 44.11 | 45.34 | 43.97 | 45.22 | 4,373,636 | +0.40(+0.88%) |
Jun 12, 2020 | 45.48 | 45.48 | 44.15 | 44.82 | 6,534,671 | +0.18(+0.41%) |
Jun 11, 2020 | 46.00 | 46.19 | 44.55 | 44.64 | 7,984,145 | -2.11(-4.51%) |
Jun 10, 2020 | 46.93 | 47.05 | 46.59 | 46.74 | 4,454,330 | -0.17(-0.37%) |
Jun 09, 2020 | 47.21 | 47.28 | 46.85 | 46.92 | 4,643,289 | -0.59(-1.24%) |
Jun 08, 2020 | 46.90 | 47.51 | 46.84 | 47.51 | 3,019,849 | +0.51(+1.08%) |
Jun 05, 2020 | 46.80 | 47.30 | 46.66 | 47.00 | 4,208,400 | +0.65(+1.41%) |
Jun 04, 2020 | 46.44 | 46.62 | 46.07 | 46.35 | 4,148,731 | -0.29(-0.61%) |
Jun 03, 2020 | 46.58 | 46.75 | 46.50 | 46.63 | 2,768,738 | +0.23(+0.50%) |
Jun 02, 2020 | 46.12 | 46.40 | 45.94 | 46.40 | 2,555,937 | +0.38(+0.82%) |
Jun 01, 2020 | 45.89 | 46.17 | 45.79 | 46.02 | 3,218,615 | +0.06(+0.12%) |
May 29, 2020 | 45.56 | 46.06 | 45.23 | 45.97 | 5,913,201 | +0.39(+0.85%) |
May 28, 2020 | 45.47 | 45.85 | 45.33 | 45.58 | 4,502,324 | +0.45(+1.00%) |
May 27, 2020 | 44.60 | 45.13 | 44.39 | 45.13 | 4,485,302 | +0.89(+2.02%) |
May 26, 2020 | 44.53 | 44.58 | 44.19 | 44.24 | 4,129,526 | +0.34(+0.78%) |
May 22, 2020 | 43.73 | 43.91 | 43.63 | 43.90 | 3,052,332 | +0.16(+0.36%) |
May 21, 2020 | 44.04 | 44.06 | 43.62 | 43.74 | 3,916,116 | -0.40(-0.92%) |
May 20, 2020 | 44.21 | 44.41 | 44.03 | 44.15 | 5,699,405 | +0.25(+0.57%) |
May 19, 2020 | 44.30 | 44.39 | 43.89 | 43.90 | 7,191,374 | -0.60(-1.34%) |
May 18, 2020 | 44.35 | 44.70 | 44.19 | 44.50 | 10,531,786 | +0.94(+2.17%) |
May 15, 2020 | 43.26 | 43.61 | 42.82 | 43.55 | 4,695,461 | -0.02(-0.04%) |
May 14, 2020 | 42.75 | 43.57 | 42.05 | 43.57 | 6,412,568 | +0.39(+0.89%) |
May 13, 2020 | 43.82 | 43.86 | 42.92 | 43.19 | 5,891,821 | -0.88(-2.00%) |
May 12, 2020 | 45.18 | 45.21 | 44.05 | 44.07 | 3,821,227 | -0.98(-2.18%) |
May 11, 2020 | 45.00 | 45.40 | 44.61 | 45.05 | 3,835,342 | -0.31(-0.69%) |
May 08, 2020 | 45.24 | 45.48 | 44.97 | 45.36 | 3,431,893 | +0.72(+1.60%) |
May 07, 2020 | 44.50 | 45.21 | 44.50 | 44.64 | 5,277,286 | +0.58(+1.31%) |
May 06, 2020 | 45.20 | 45.27 | 44.06 | 44.07 | 3,866,801 | -1.00(-2.22%) |
May 05, 2020 | 44.98 | 45.53 | 44.98 | 45.07 | 2,875,824 | +0.37(+0.82%) |
May 04, 2020 | 44.41 | 44.78 | 44.10 | 44.70 | 3,600,847 | +0.03(+0.06%) |
May 01, 2020 | 45.16 | 45.22 | 44.50 | 44.67 | 4,393,438 | -1.15(-2.50%) |
Apr 30, 2020 | 46.17 | 46.17 | 45.57 | 45.82 | 4,573,692 | -0.91(-1.94%) |
Apr 29, 2020 | 47.08 | 47.20 | 46.36 | 46.73 | 4,058,933 | +0.39(+0.83%) |
Apr 28, 2020 | 46.76 | 47.01 | 46.24 | 46.34 | 4,729,417 | +0.27(+0.58%) |
Apr 27, 2020 | 45.47 | 46.23 | 45.47 | 46.08 | 3,875,344 | +0.88(+1.95%) |
Apr 24, 2020 | 44.99 | 45.36 | 44.54 | 45.20 | 3,495,764 | +0.42(+0.94%) |
Apr 23, 2020 | 45.40 | 45.65 | 44.77 | 44.77 | 6,061,463 | -0.67(-1.47%) |
Apr 22, 2020 | 45.30 | 45.75 | 44.95 | 45.44 | 4,770,962 | +0.81(+1.81%) |
Apr 21, 2020 | 44.75 | 45.31 | 44.43 | 44.64 | 11,554,390 | -1.10(-2.41%) |
Apr 20, 2020 | 46.56 | 46.60 | 45.66 | 45.74 | 4,582,448 | -1.47(-3.11%) |
Apr 17, 2020 | 46.72 | 47.32 | 46.27 | 47.21 | 3,423,737 | +1.55(+3.39%) |
Apr 16, 2020 | 45.81 | 46.02 | 45.25 | 45.66 | 4,273,680 | -0.05(-0.12%) |
Apr 15, 2020 | 46.17 | 46.29 | 45.48 | 45.71 | 3,935,988 | -1.57(-3.31%) |
Apr 14, 2020 | 46.75 | 47.36 | 46.67 | 47.28 | 3,776,697 | +1.41(+3.07%) |
Apr 13, 2020 | 46.87 | 46.94 | 45.57 | 45.87 | 5,421,497 | -1.37(-2.91%) |
Apr 09, 2020 | 46.06 | 47.76 | 46.06 | 47.24 | 8,281,752 | +1.65(+3.61%) |
Apr 08, 2020 | 44.10 | 45.83 | 43.67 | 45.59 | 5,984,827 | +1.89(+4.31%) |
Apr 07, 2020 | 45.21 | 45.35 | 43.66 | 43.71 | 7,420,764 | -0.09(-0.21%) |
Apr 06, 2020 | 42.30 | 44.10 | 42.30 | 43.80 | 6,756,639 | +2.95(+7.21%) |
Apr 03, 2020 | 41.43 | 41.84 | 40.52 | 40.85 | 6,027,263 | -0.82(-1.98%) |
Apr 02, 2020 | 40.42 | 42.03 | 40.37 | 41.68 | 10,772,196 | +0.79(+1.93%) |