Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 128.44 | 130.77 | 127.86 | 129.13 | 8,932,825 | -2.61(-1.98%) |
Apr 29, 2021 | 133.55 | 133.89 | 129.50 | 131.74 | 6,851,504 | -0.29(-0.22%) |
Apr 28, 2021 | 132.95 | 133.22 | 130.94 | 132.03 | 6,342,445 | -1.06(-0.80%) |
Apr 27, 2021 | 134.42 | 134.52 | 131.89 | 133.09 | 5,926,383 | -0.51(-0.38%) |
Apr 26, 2021 | 131.19 | 134.93 | 130.58 | 133.59 | 8,144,012 | +2.37(+1.81%) |
Apr 23, 2021 | 129.89 | 131.52 | 129.17 | 131.22 | 8,306,423 | +3.03(+2.36%) |
Apr 22, 2021 | 131.13 | 132.08 | 126.93 | 128.19 | 11,800,530 | -3.21(-2.44%) |
Apr 21, 2021 | 126.63 | 131.51 | 125.52 | 131.41 | 12,438,042 | +6.29(+5.02%) |
Apr 20, 2021 | 125.89 | 128.12 | 124.85 | 125.12 | 7,791,467 | -2.24(-1.76%) |
Apr 19, 2021 | 129.79 | 131.63 | 125.23 | 127.36 | 13,178,055 | -2.76(-2.12%) |
Apr 16, 2021 | 129.90 | 131.10 | 129.42 | 130.12 | 7,899,442 | -0.66(-0.51%) |
Apr 15, 2021 | 132.33 | 132.47 | 129.26 | 130.78 | 8,497,285 | +0.26(+0.20%) |
Apr 14, 2021 | 131.04 | 133.44 | 129.65 | 130.52 | 8,356,384 | -0.93(-0.71%) |
Apr 13, 2021 | 132.94 | 133.29 | 129.61 | 131.46 | 8,254,664 | +0.10(+0.07%) |
Apr 12, 2021 | 134.10 | 134.99 | 130.88 | 131.36 | 11,449,623 | -3.81(-2.82%) |
Apr 09, 2021 | 134.59 | 136.40 | 133.78 | 135.16 | 9,904,441 | -0.43(-0.32%) |
Apr 08, 2021 | 136.82 | 137.86 | 134.48 | 135.59 | 10,518,857 | +0.20(+0.15%) |
Apr 07, 2021 | 136.47 | 138.04 | 133.13 | 135.39 | 14,072,224 | -0.39(-0.29%) |
Apr 06, 2021 | 140.00 | 141.38 | 133.25 | 135.78 | 18,498,308 | -3.41(-2.45%) |
Apr 05, 2021 | 141.57 | 142.06 | 137.92 | 139.19 | 14,758,234 | +1.49(+1.08%) |
Apr 01, 2021 | 134.41 | 138.52 | 133.50 | 137.70 | 16,370,919 | +7.71(+5.93%) |
Mar 31, 2021 | 126.46 | 131.84 | 125.52 | 130.00 | 19,095,884 | +6.66(+5.40%) |
Mar 30, 2021 | 121.52 | 124.45 | 120.52 | 123.34 | 8,190,364 | +1.02(+0.84%) |
Mar 29, 2021 | 123.61 | 124.38 | 120.14 | 122.32 | 10,831,540 | -2.85(-2.28%) |
Mar 26, 2021 | 116.44 | 125.50 | 115.96 | 125.17 | 14,426,146 | +8.68(+7.45%) |
Mar 25, 2021 | 115.56 | 117.23 | 113.08 | 116.49 | 10,664,759 | -1.34(-1.14%) |
Mar 24, 2021 | 119.34 | 122.41 | 117.17 | 117.83 | 20,809,776 | +4.59(+4.06%) |
Mar 23, 2021 | 116.67 | 116.96 | 112.44 | 113.24 | 8,484,817 | -2.87(-2.47%) |
Mar 22, 2021 | 114.43 | 118.20 | 113.81 | 116.11 | 11,630,026 | +4.35(+3.89%) |
Mar 19, 2021 | 111.42 | 113.90 | 109.11 | 111.76 | 13,406,329 | +0.56(+0.51%) |
Mar 18, 2021 | 114.68 | 115.58 | 111.03 | 111.20 | 9,294,284 | -5.47(-4.69%) |
Mar 17, 2021 | 113.06 | 117.87 | 111.80 | 116.67 | 8,572,706 | +1.36(+1.18%) |
Mar 16, 2021 | 113.87 | 118.00 | 113.77 | 115.30 | 10,667,142 | +3.52(+3.15%) |
Mar 15, 2021 | 111.54 | 112.31 | 110.05 | 111.78 | 7,262,736 | +0.57(+0.52%) |
Mar 12, 2021 | 111.46 | 113.31 | 110.27 | 111.21 | 7,631,924 | -2.82(-2.47%) |
Mar 11, 2021 | 114.10 | 114.67 | 112.52 | 114.03 | 7,927,631 | +4.39(+4.00%) |
Mar 10, 2021 | 112.86 | 113.36 | 109.54 | 109.64 | 9,061,574 | -1.50(-1.35%) |
Mar 09, 2021 | 107.28 | 111.85 | 106.46 | 111.14 | 12,371,138 | +8.31(+8.08%) |
Mar 08, 2021 | 109.76 | 111.04 | 102.65 | 102.83 | 12,420,197 | -7.56(-6.85%) |
Mar 05, 2021 | 108.58 | 111.25 | 102.80 | 110.39 | 10,238,967 | +5.07(+4.81%) |
Mar 04, 2021 | 112.23 | 113.35 | 104.24 | 105.32 | 12,754,107 | -7.01(-6.24%) |
Mar 03, 2021 | 115.09 | 116.62 | 111.99 | 112.33 | 7,447,216 | -2.00(-1.75%) |
Mar 02, 2021 | 118.55 | 118.62 | 114.08 | 114.33 | 6,679,021 | -4.62(-3.88%) |
Mar 01, 2021 | 117.91 | 119.17 | 116.24 | 118.95 | 7,197,194 | +3.95(+3.43%) |
Feb 26, 2021 | 113.39 | 117.00 | 110.38 | 115.00 | 11,948,905 | +4.15(+3.74%) |
Feb 25, 2021 | 117.90 | 117.95 | 110.53 | 110.86 | 11,656,760 | -8.64(-7.23%) |
Feb 24, 2021 | 111.95 | 119.70 | 111.33 | 119.50 | 10,370,082 | +6.70(+5.94%) |
Feb 23, 2021 | 109.54 | 114.40 | 107.50 | 112.79 | 9,663,291 | +0.88(+0.79%) |
Feb 22, 2021 | 114.57 | 116.42 | 111.32 | 111.91 | 8,077,309 | -4.11(-3.54%) |
Feb 19, 2021 | 118.11 | 120.91 | 115.47 | 116.02 | 21,679,002 | +5.86(+5.32%) |
Feb 18, 2021 | 110.71 | 112.30 | 109.20 | 110.16 | 8,426,107 | -2.22(-1.97%) |
Feb 17, 2021 | 113.10 | 113.69 | 108.86 | 112.38 | 7,442,608 | -2.56(-2.23%) |
Feb 16, 2021 | 115.09 | 117.64 | 114.30 | 114.94 | 9,530,199 | +1.60(+1.41%) |
Feb 12, 2021 | 109.74 | 114.42 | 108.47 | 113.34 | 8,399,518 | +3.59(+3.27%) |
Feb 11, 2021 | 104.33 | 111.00 | 104.20 | 109.74 | 12,497,052 | +6.91(+6.72%) |
Feb 10, 2021 | 103.86 | 105.08 | 102.00 | 102.83 | 5,145,146 | +0.49(+0.47%) |
Feb 09, 2021 | 103.15 | 104.27 | 101.76 | 102.34 | 5,938,632 | -0.79(-0.76%) |
Feb 08, 2021 | 98.91 | 103.19 | 98.83 | 103.13 | 6,814,688 | +5.32(+5.44%) |
Feb 05, 2021 | 101.84 | 102.17 | 97.79 | 97.81 | 6,537,649 | -2.46(-2.45%) |
Feb 04, 2021 | 97.32 | 100.74 | 97.32 | 100.26 | 6,543,305 | +3.27(+3.37%) |
Feb 03, 2021 | 101.31 | 101.40 | 96.94 | 96.99 | 5,556,101 | -3.61(-3.59%) |
Feb 02, 2021 | 100.02 | 100.94 | 98.84 | 100.60 | 5,258,410 | +2.31(+2.35%) |
Feb 01, 2021 | 96.39 | 99.21 | 94.86 | 98.29 | 9,349,249 | +4.40(+4.69%) |
Jan 29, 2021 | 97.05 | 97.56 | 93.30 | 93.89 | 8,179,166 | -4.34(-4.42%) |
Jan 28, 2021 | 98.27 | 100.37 | 97.09 | 98.23 | 7,651,370 | +2.50(+2.61%) |
Jan 27, 2021 | 99.16 | 101.06 | 95.25 | 95.74 | 10,067,452 | -6.75(-6.59%) |
Jan 26, 2021 | 105.71 | 105.75 | 102.24 | 102.49 | 6,203,583 | -2.52(-2.40%) |
Jan 25, 2021 | 104.41 | 106.93 | 103.92 | 105.00 | 8,687,940 | +1.74(+1.68%) |
Jan 22, 2021 | 104.94 | 106.59 | 103.19 | 103.27 | 6,391,846 | -1.59(-1.52%) |
Jan 21, 2021 | 105.97 | 106.13 | 103.21 | 104.86 | 7,484,914 | +0.13(+0.12%) |
Jan 20, 2021 | 106.94 | 107.68 | 102.13 | 104.73 | 10,213,835 | -1.34(-1.26%) |
Jan 19, 2021 | 102.07 | 106.42 | 101.38 | 106.07 | 9,638,045 | +5.91(+5.90%) |
Jan 15, 2021 | 102.13 | 102.38 | 98.23 | 100.17 | 9,247,769 | -2.58(-2.51%) |
Jan 14, 2021 | 99.87 | 103.53 | 99.74 | 102.75 | 12,005,598 | +7.53(+7.90%) |
Jan 13, 2021 | 97.59 | 97.59 | 95.14 | 95.22 | 5,465,328 | -1.90(-1.96%) |
Jan 12, 2021 | 95.69 | 97.96 | 95.37 | 97.13 | 7,396,199 | +1.99(+2.09%) |
Jan 11, 2021 | 91.89 | 95.47 | 91.47 | 95.14 | 8,605,533 | +2.33(+2.51%) |
Jan 08, 2021 | 93.51 | 94.98 | 92.14 | 92.81 | 9,328,599 | +0.97(+1.06%) |
Jan 07, 2021 | 89.47 | 92.32 | 89.34 | 91.83 | 9,041,661 | +3.62(+4.11%) |
Jan 06, 2021 | 85.75 | 89.25 | 85.74 | 88.21 | 10,107,056 | +1.19(+1.37%) |
Jan 05, 2021 | 83.91 | 87.04 | 83.91 | 87.02 | 7,192,336 | +2.65(+3.14%) |
Jan 04, 2021 | 84.73 | 86.73 | 83.67 | 84.37 | 8,696,957 | +0.55(+0.66%) |
Dec 31, 2020 | 83.81 | 83.81 | 83.81 | 6,478,658 | -0.66(-0.78%) | |
Dec 30, 2020 | 82.92 | 85.05 | 82.71 | 84.47 | 6,478,658 | +2.63(+3.22%) |
Dec 29, 2020 | 82.57 | 82.67 | 81.12 | 81.84 | 4,650,965 | -0.58(-0.71%) |
Dec 28, 2020 | 83.88 | 84.24 | 82.12 | 82.42 | 3,107,883 | -0.45(-0.54%) |
Dec 24, 2020 | 82.30 | 82.93 | 81.77 | 82.87 | 1,450,923 | +1.26(+1.55%) |
Dec 23, 2020 | 83.81 | 84.01 | 81.54 | 81.61 | 4,722,010 | -1.56(-1.88%) |
Dec 22, 2020 | 84.06 | 84.11 | 83.07 | 83.17 | 4,016,950 | -0.75(-0.89%) |
Dec 21, 2020 | 81.96 | 84.04 | 81.38 | 83.92 | 5,380,851 | +0.31(+0.37%) |
Dec 18, 2020 | 85.13 | 85.61 | 82.88 | 83.61 | 15,036,531 | -1.37(-1.61%) |
Dec 17, 2020 | 86.56 | 86.67 | 84.62 | 84.98 | 5,724,382 | -1.02(-1.19%) |
Dec 16, 2020 | 85.76 | 86.68 | 84.77 | 86.00 | 5,979,830 | +0.08(+0.09%) |
Dec 15, 2020 | 87.31 | 88.00 | 85.41 | 85.92 | 6,362,884 | -0.03(-0.03%) |
Dec 14, 2020 | 85.95 | 87.91 | 85.77 | 85.95 | 6,615,367 | +0.19(+0.23%) |
Dec 11, 2020 | 84.54 | 86.04 | 84.09 | 85.75 | 5,947,745 | +0.40(+0.47%) |
Dec 10, 2020 | 84.49 | 86.06 | 83.97 | 85.36 | 5,900,618 | +0.07(+0.08%) |
Dec 09, 2020 | 86.99 | 87.50 | 84.67 | 85.29 | 7,224,633 | -1.87(-2.15%) |
Dec 08, 2020 | 86.66 | 87.66 | 86.47 | 87.16 | 4,842,100 | +0.59(+0.68%) |
Dec 07, 2020 | 86.70 | 86.88 | 85.29 | 86.57 | 5,684,768 | +0.29(+0.34%) |
Dec 04, 2020 | 84.41 | 86.36 | 84.15 | 86.28 | 7,080,909 | +2.66(+3.18%) |
Dec 03, 2020 | 83.27 | 84.52 | 83.21 | 83.62 | 4,967,098 | +0.79(+0.95%) |
Dec 02, 2020 | 81.28 | 83.12 | 81.20 | 82.83 | 5,428,494 | +0.99(+1.21%) |
Dec 01, 2020 | 80.66 | 82.18 | 80.49 | 81.84 | 7,250,387 | +1.74(+2.17%) |
Nov 30, 2020 | 79.64 | 80.21 | 78.38 | 80.10 | 7,765,398 | -0.17(-0.22%) |
Nov 27, 2020 | 79.45 | 81.12 | 79.33 | 80.28 | 3,190,157 | +1.48(+1.87%) |
Nov 25, 2020 | 80.50 | 80.63 | 78.73 | 78.80 | 5,682,293 | -1.76(-2.18%) |
Nov 24, 2020 | 78.67 | 80.74 | 77.52 | 80.56 | 9,812,658 | +2.38(+3.04%) |
Nov 23, 2020 | 74.75 | 78.26 | 74.75 | 78.18 | 9,044,160 | +3.67(+4.92%) |
Nov 20, 2020 | 74.97 | 76.31 | 74.47 | 74.51 | 7,835,562 | -0.51(-0.68%) |
Nov 19, 2020 | 73.09 | 75.28 | 72.36 | 75.02 | 9,254,638 | +1.50(+2.03%) |
Nov 18, 2020 | 72.54 | 74.46 | 72.44 | 73.53 | 10,956,462 | +1.52(+2.10%) |
Nov 17, 2020 | 71.42 | 72.21 | 70.74 | 72.01 | 5,616,241 | -0.11(-0.15%) |
Nov 16, 2020 | 70.66 | 72.17 | 70.28 | 72.12 | 8,367,295 | +1.62(+2.29%) |
Nov 13, 2020 | 69.98 | 71.60 | 69.24 | 70.50 | 10,515,625 | +2.91(+4.31%) |
Nov 12, 2020 | 68.61 | 68.89 | 67.23 | 67.59 | 8,822,320 | -1.32(-1.91%) |
Nov 11, 2020 | 67.97 | 69.43 | 67.66 | 68.90 | 8,330,390 | +1.71(+2.55%) |
Nov 10, 2020 | 68.70 | 69.22 | 66.91 | 67.19 | 8,474,696 | -1.85(-2.68%) |
Nov 09, 2020 | 70.88 | 73.52 | 69.00 | 69.04 | 10,484,380 | +0.75(+1.09%) |
Nov 06, 2020 | 66.72 | 68.61 | 66.18 | 68.29 | 8,922,423 | +0.56(+0.83%) |
Nov 05, 2020 | 63.91 | 67.84 | 63.82 | 67.73 | 13,542,680 | +4.93(+7.85%) |
Nov 04, 2020 | 61.43 | 63.12 | 60.16 | 62.80 | 10,120,893 | +2.93(+4.90%) |
Nov 03, 2020 | 59.06 | 60.46 | 59.06 | 59.87 | 10,291,299 | +1.45(+2.49%) |
Nov 02, 2020 | 58.05 | 58.55 | 57.64 | 58.42 | 7,719,845 | +1.07(+1.86%) |
Oct 30, 2020 | 56.88 | 57.40 | 56.41 | 57.35 | 7,578,834 | -0.26(-0.45%) |
Oct 29, 2020 | 55.42 | 58.32 | 55.14 | 57.61 | 6,520,000 | +2.11(+3.80%) |
Oct 28, 2020 | 55.95 | 56.37 | 55.07 | 55.50 | 9,270,523 | -1.46(-2.57%) |
Oct 27, 2020 | 57.89 | 58.09 | 56.91 | 56.97 | 4,777,729 | -0.66(-1.14%) |
Oct 26, 2020 | 58.42 | 58.58 | 56.79 | 57.62 | 6,935,225 | -1.39(-2.36%) |
Oct 23, 2020 | 59.74 | 60.20 | 58.74 | 59.02 | 6,733,437 | -0.73(-1.22%) |
Oct 22, 2020 | 59.77 | 60.18 | 58.93 | 59.74 | 6,210,828 | -0.40(-0.66%) |
Oct 21, 2020 | 60.42 | 60.87 | 59.95 | 60.14 | 6,378,835 | -0.15(-0.24%) |
Oct 20, 2020 | 60.68 | 61.01 | 60.05 | 60.29 | 4,626,442 | +0.20(+0.34%) |
Oct 19, 2020 | 61.17 | 61.60 | 59.85 | 60.08 | 5,945,474 | -0.92(-1.51%) |
Oct 16, 2020 | 61.74 | 61.90 | 60.43 | 61.00 | 7,064,945 | -0.49(-0.80%) |
Oct 15, 2020 | 60.42 | 61.67 | 60.05 | 61.50 | 6,606,757 | -0.46(-0.73%) |
Oct 14, 2020 | 62.84 | 63.11 | 61.42 | 61.95 | 6,014,574 | -0.69(-1.10%) |
Oct 13, 2020 | 63.17 | 63.35 | 62.12 | 62.64 | 7,425,096 | +0.01(+0.02%) |
Oct 12, 2020 | 62.03 | 63.06 | 61.95 | 62.63 | 7,251,427 | +1.35(+2.20%) |
Oct 09, 2020 | 61.28 | 61.79 | 61.06 | 61.28 | 6,575,531 | +0.67(+1.10%) |
Oct 08, 2020 | 59.74 | 60.71 | 59.42 | 60.62 | 5,588,671 | +1.43(+2.42%) |
Oct 07, 2020 | 59.55 | 59.83 | 58.99 | 59.18 | 5,509,999 | +0.70(+1.19%) |
Oct 06, 2020 | 58.42 | 60.19 | 58.26 | 58.49 | 7,174,767 | -0.19(-0.33%) |
Oct 05, 2020 | 57.06 | 58.71 | 56.90 | 58.68 | 6,913,770 | +2.31(+4.11%) |
Oct 02, 2020 | 57.22 | 57.77 | 56.35 | 56.36 | 7,336,451 | -2.36(-4.02%) |
Oct 01, 2020 | 58.46 | 59.09 | 57.62 | 58.73 | 7,789,498 | +1.16(+2.02%) |
Sep 30, 2020 | 57.55 | 58.27 | 57.12 | 57.57 | 9,370,921 | -0.19(-0.34%) |
Sep 29, 2020 | 57.50 | 58.34 | 57.28 | 57.76 | 5,579,722 | +0.28(+0.49%) |
Sep 28, 2020 | 56.43 | 57.95 | 56.40 | 57.48 | 8,896,986 | +1.09(+1.94%) |
Sep 25, 2020 | 55.67 | 56.53 | 54.85 | 56.38 | 6,756,673 | +0.43(+0.76%) |
Sep 24, 2020 | 55.14 | 56.96 | 54.96 | 55.96 | 6,524,164 | +0.52(+0.94%) |
Sep 23, 2020 | 56.26 | 57.01 | 55.20 | 55.44 | 9,120,360 | -0.62(-1.11%) |
Sep 22, 2020 | 56.12 | 56.27 | 54.91 | 56.05 | 7,876,617 | +0.55(+0.99%) |
Sep 21, 2020 | 53.46 | 55.54 | 52.43 | 55.50 | 8,769,297 | +1.13(+2.08%) |
Sep 18, 2020 | 54.99 | 55.00 | 53.45 | 54.37 | 12,302,877 | -0.18(-0.34%) |
Sep 17, 2020 | 53.08 | 54.83 | 52.96 | 54.55 | 7,329,877 | -0.13(-0.23%) |
Sep 16, 2020 | 55.67 | 56.35 | 54.59 | 54.68 | 8,613,188 | -0.71(-1.28%) |
Sep 15, 2020 | 55.42 | 56.05 | 54.69 | 55.39 | 7,442,946 | +0.72(+1.31%) |
Sep 14, 2020 | 54.45 | 55.31 | 54.34 | 54.67 | 8,772,739 | +1.41(+2.65%) |
Sep 11, 2020 | 53.85 | 54.53 | 52.94 | 53.26 | 9,504,473 | -0.12(-0.22%) |
Sep 10, 2020 | 53.84 | 54.47 | 53.20 | 53.37 | 11,019,826 | -0.08(-0.14%) |
Sep 09, 2020 | 54.82 | 55.17 | 52.78 | 53.45 | 16,796,800 | -0.42(-0.77%) |
Sep 08, 2020 | 55.26 | 55.96 | 53.57 | 53.87 | 21,619,612 | -5.16(-8.74%) |
Sep 04, 2020 | 59.27 | 59.87 | 56.69 | 59.03 | 15,168,925 | -0.48(-0.81%) |
Sep 03, 2020 | 62.16 | 62.33 | 59.11 | 59.51 | 11,369,128 | -3.51(-5.56%) |
Sep 02, 2020 | 60.51 | 63.23 | 60.39 | 63.02 | 11,152,511 | +3.09(+5.15%) |
Sep 01, 2020 | 60.02 | 60.13 | 59.29 | 59.93 | 8,179,916 | +0.28(+0.47%) |
Aug 31, 2020 | 60.46 | 60.63 | 59.47 | 59.65 | 6,664,216 | -1.42(-2.33%) |
Aug 28, 2020 | 60.09 | 61.10 | 60.01 | 61.07 | 5,376,422 | +1.01(+1.68%) |
Aug 27, 2020 | 62.25 | 62.25 | 59.35 | 60.06 | 9,207,961 | -1.68(-2.71%) |
Aug 26, 2020 | 62.02 | 62.22 | 61.48 | 61.74 | 6,160,196 | -0.28(-0.45%) |
Aug 25, 2020 | 62.08 | 62.60 | 61.42 | 62.02 | 5,325,726 | +0.30(+0.49%) |
Aug 24, 2020 | 61.35 | 61.78 | 60.69 | 61.72 | 8,639,099 | +1.42(+2.36%) |
Aug 21, 2020 | 61.10 | 61.27 | 59.96 | 60.30 | 11,515,623 | -1.47(-2.38%) |
Aug 20, 2020 | 62.66 | 62.77 | 61.27 | 61.77 | 8,578,001 | -2.01(-3.16%) |
Aug 19, 2020 | 64.46 | 64.61 | 63.61 | 63.78 | 5,141,683 | -0.33(-0.51%) |
Aug 18, 2020 | 65.04 | 65.04 | 63.76 | 64.11 | 6,389,278 | -0.49(-0.76%) |
Aug 17, 2020 | 65.72 | 65.85 | 64.44 | 64.60 | 7,130,262 | -0.66(-1.01%) |
Aug 14, 2020 | 65.04 | 67.46 | 64.18 | 65.26 | 24,269,006 | +2.46(+3.92%) |
Aug 13, 2020 | 64.04 | 64.28 | 62.35 | 62.80 | 11,047,529 | -1.38(-2.15%) |
Aug 12, 2020 | 62.72 | 64.34 | 62.44 | 64.18 | 6,394,925 | +1.97(+3.16%) |
Aug 11, 2020 | 63.04 | 63.81 | 61.99 | 62.21 | 7,883,737 | -0.75(-1.20%) |
Aug 10, 2020 | 61.43 | 63.00 | 61.40 | 62.96 | 7,653,448 | +1.61(+2.63%) |
Aug 07, 2020 | 61.47 | 62.74 | 60.59 | 61.35 | 7,381,862 | -0.04(-0.06%) |
Aug 06, 2020 | 61.64 | 61.93 | 60.41 | 61.39 | 7,660,414 | -1.22(-1.94%) |
Aug 05, 2020 | 62.61 | 62.97 | 62.17 | 62.61 | 4,739,420 | +0.02(+0.03%) |
Aug 04, 2020 | 62.73 | 62.92 | 61.94 | 62.59 | 5,377,185 | -0.15(-0.25%) |
Aug 03, 2020 | 62.53 | 63.30 | 62.42 | 62.74 | 5,741,133 | +0.66(+1.06%) |
Jul 31, 2020 | 62.53 | 62.53 | 60.92 | 62.08 | 6,114,630 | -0.09(-0.14%) |
Jul 30, 2020 | 61.02 | 62.18 | 60.79 | 62.17 | 5,724,647 | +1.13(+1.85%) |
Jul 29, 2020 | 60.48 | 61.44 | 60.00 | 61.04 | 4,785,761 | +0.92(+1.52%) |
Jul 28, 2020 | 60.35 | 60.75 | 59.74 | 60.13 | 4,730,343 | -0.69(-1.13%) |
Jul 27, 2020 | 59.48 | 60.86 | 58.98 | 60.81 | 7,454,825 | +2.31(+3.94%) |
Jul 24, 2020 | 58.26 | 59.21 | 57.54 | 58.50 | 11,440,219 | -2.90(-4.73%) |
Jul 23, 2020 | 62.08 | 63.05 | 60.99 | 61.41 | 5,541,542 | -0.57(-0.92%) |
Jul 22, 2020 | 61.36 | 62.35 | 61.30 | 61.98 | 5,209,060 | +0.40(+0.64%) |
Jul 21, 2020 | 61.88 | 62.58 | 61.05 | 61.58 | 6,046,093 | +0.08(+0.13%) |
Jul 20, 2020 | 60.42 | 61.67 | 59.72 | 61.51 | 5,197,926 | +1.38(+2.30%) |
Jul 17, 2020 | 60.66 | 60.66 | 59.79 | 60.13 | 4,751,034 | -0.04(-0.06%) |
Jul 16, 2020 | 59.46 | 60.43 | 59.35 | 60.16 | 4,076,391 | +0.23(+0.39%) |
Jul 15, 2020 | 60.56 | 60.65 | 59.16 | 59.93 | 5,415,484 | -0.42(-0.70%) |
Jul 14, 2020 | 58.68 | 60.44 | 57.97 | 60.36 | 6,524,760 | +0.99(+1.67%) |
Jul 13, 2020 | 60.81 | 61.55 | 59.27 | 59.36 | 6,402,064 | -1.04(-1.73%) |
Jul 10, 2020 | 61.07 | 61.27 | 59.88 | 60.41 | 6,112,454 | -0.87(-1.42%) |
Jul 09, 2020 | 60.88 | 61.48 | 60.07 | 61.27 | 6,377,949 | +0.69(+1.15%) |
Jul 08, 2020 | 60.70 | 60.97 | 59.86 | 60.58 | 4,192,048 | +0.57(+0.95%) |
Jul 07, 2020 | 61.17 | 61.60 | 59.86 | 60.01 | 5,261,687 | -1.24(-2.02%) |
Jul 06, 2020 | 60.21 | 61.49 | 60.12 | 61.24 | 8,057,427 | +2.37(+4.03%) |
Jul 02, 2020 | 58.39 | 59.49 | 58.23 | 58.87 | 5,798,495 | +1.27(+2.21%) |
Jul 01, 2020 | 58.32 | 58.66 | 57.46 | 57.60 | 5,497,083 | -0.74(-1.27%) |
Jun 30, 2020 | 57.06 | 58.81 | 57.01 | 58.34 | 6,287,074 | +1.34(+2.35%) |
Jun 29, 2020 | 56.40 | 57.01 | 55.55 | 57.00 | 5,217,542 | +0.66(+1.16%) |
Jun 26, 2020 | 57.49 | 58.04 | 55.99 | 56.34 | 13,248,953 | -1.54(-2.67%) |
Jun 25, 2020 | 57.52 | 57.97 | 56.56 | 57.89 | 6,526,695 | +0.01(+0.02%) |
Jun 24, 2020 | 58.22 | 58.76 | 57.09 | 57.88 | 8,223,727 | -0.84(-1.43%) |
Jun 23, 2020 | 59.77 | 59.82 | 58.33 | 58.72 | 7,524,351 | -0.41(-0.70%) |
Jun 22, 2020 | 58.41 | 59.25 | 57.50 | 59.13 | 5,573,194 | +0.31(+0.52%) |
Jun 19, 2020 | 59.26 | 60.15 | 58.30 | 58.82 | 10,451,715 | +0.55(+0.94%) |
Jun 18, 2020 | 57.49 | 58.60 | 57.49 | 58.27 | 5,877,899 | +0.37(+0.63%) |
Jun 17, 2020 | 56.68 | 58.32 | 56.50 | 57.91 | 8,639,331 | +1.41(+2.49%) |
Jun 16, 2020 | 56.90 | 58.03 | 55.88 | 56.50 | 10,070,375 | +1.44(+2.61%) |
Jun 15, 2020 | 53.00 | 55.23 | 52.62 | 55.06 | 7,482,299 | +0.48(+0.88%) |
Jun 12, 2020 | 55.50 | 55.99 | 53.05 | 54.58 | 8,842,755 | +1.10(+2.06%) |
Jun 11, 2020 | 56.27 | 56.54 | 53.42 | 53.48 | 9,723,597 | -4.29(-7.43%) |
Jun 10, 2020 | 58.10 | 58.46 | 57.38 | 57.77 | 5,510,664 | +0.07(+0.12%) |
Jun 09, 2020 | 56.96 | 58.16 | 56.87 | 57.70 | 6,407,181 | -0.11(-0.18%) |
Jun 08, 2020 | 57.84 | 58.36 | 57.03 | 57.81 | 5,728,292 | -0.28(-0.48%) |
Jun 05, 2020 | 57.63 | 58.98 | 57.54 | 58.09 | 8,651,686 | +1.99(+3.54%) |
Jun 04, 2020 | 55.16 | 57.13 | 55.11 | 56.10 | 7,724,496 | +0.31(+0.55%) |
Jun 03, 2020 | 54.71 | 56.22 | 54.44 | 55.79 | 8,314,500 | +1.95(+3.62%) |
Jun 02, 2020 | 54.05 | 54.26 | 52.84 | 53.84 | 7,247,478 | +0.10(+0.18%) |
Jun 01, 2020 | 53.69 | 54.50 | 53.26 | 53.75 | 5,569,891 | -0.47(-0.87%) |
May 29, 2020 | 53.08 | 54.41 | 52.56 | 54.22 | 11,211,537 | +1.46(+2.76%) |
May 28, 2020 | 54.16 | 54.70 | 52.45 | 52.76 | 7,499,950 | -1.67(-3.07%) |
May 27, 2020 | 53.65 | 54.47 | 51.45 | 54.43 | 9,397,053 | +1.22(+2.29%) |
May 26, 2020 | 54.34 | 54.73 | 53.04 | 53.22 | 8,037,827 | +0.72(+1.38%) |
May 22, 2020 | 53.10 | 53.24 | 51.84 | 52.49 | 7,378,547 | -0.61(-1.15%) |
May 21, 2020 | 54.86 | 54.93 | 52.94 | 53.10 | 7,734,976 | -1.80(-3.27%) |
May 20, 2020 | 54.53 | 56.13 | 54.35 | 54.89 | 10,179,329 | +1.57(+2.95%) |
May 19, 2020 | 52.39 | 54.78 | 51.94 | 53.32 | 10,959,720 | +1.07(+2.04%) |
May 18, 2020 | 51.46 | 52.53 | 50.38 | 52.25 | 11,753,770 | +2.23(+4.46%) |
May 15, 2020 | 51.10 | 51.40 | 49.19 | 50.02 | 21,592,220 | -2.30(-4.39%) |
May 14, 2020 | 48.78 | 52.53 | 47.74 | 52.32 | 16,404,934 | +2.33(+4.65%) |
May 13, 2020 | 50.47 | 50.81 | 48.45 | 50.00 | 9,040,834 | -0.31(-0.61%) |
May 12, 2020 | 52.29 | 52.48 | 50.28 | 50.30 | 7,776,995 | -1.62(-3.11%) |
May 11, 2020 | 52.03 | 52.29 | 51.30 | 51.92 | 8,540,778 | +0.19(+0.37%) |
May 08, 2020 | 50.38 | 51.80 | 50.22 | 51.73 | 8,415,451 | +2.46(+5.00%) |
May 07, 2020 | 49.47 | 49.79 | 48.94 | 49.27 | 6,905,662 | +0.72(+1.49%) |
May 06, 2020 | 48.05 | 49.18 | 47.62 | 48.54 | 8,940,495 | +1.59(+3.38%) |
May 05, 2020 | 46.94 | 48.78 | 46.65 | 46.96 | 8,550,197 | +1.22(+2.67%) |
May 04, 2020 | 44.76 | 45.79 | 44.43 | 45.74 | 8,112,237 | +0.66(+1.47%) |