Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.64 | 64.68 | 63.22 | 63.35 | 26,617,110 | -1.86(-2.85%) |
Apr 29, 2021 | 65.14 | 65.37 | 64.36 | 65.21 | 23,355,542 | +0.82(+1.28%) |
Apr 28, 2021 | 64.79 | 65.03 | 64.23 | 64.39 | 16,328,531 | -0.07(-0.11%) |
Apr 27, 2021 | 64.03 | 64.56 | 63.90 | 64.46 | 15,121,394 | +0.70(+1.09%) |
Apr 26, 2021 | 63.35 | 64.30 | 63.24 | 63.76 | 14,831,697 | +0.72(+1.15%) |
Apr 23, 2021 | 61.68 | 63.18 | 61.38 | 63.04 | 21,376,738 | +1.39(+2.25%) |
Apr 22, 2021 | 62.20 | 62.48 | 61.53 | 61.65 | 18,144,780 | -0.74(-1.19%) |
Apr 21, 2021 | 61.05 | 62.44 | 60.40 | 62.39 | 18,496,240 | +0.76(+1.23%) |
Apr 20, 2021 | 63.19 | 63.19 | 61.17 | 61.63 | 24,921,996 | -2.07(-3.24%) |
Apr 19, 2021 | 64.21 | 64.32 | 63.54 | 63.70 | 22,603,100 | -0.28(-0.44%) |
Apr 16, 2021 | 64.75 | 64.97 | 63.31 | 63.98 | 32,247,756 | -0.08(-0.12%) |
Apr 15, 2021 | 65.75 | 65.99 | 63.37 | 64.06 | 35,463,108 | -0.33(-0.51%) |
Apr 14, 2021 | 63.35 | 64.72 | 63.04 | 64.39 | 22,035,592 | +0.75(+1.18%) |
Apr 13, 2021 | 63.85 | 63.95 | 62.76 | 63.64 | 18,284,694 | -0.56(-0.87%) |
Apr 12, 2021 | 64.13 | 64.29 | 63.71 | 64.19 | 13,588,135 | +0.24(+0.37%) |
Apr 09, 2021 | 64.30 | 64.48 | 63.59 | 63.95 | 16,516,978 | +0.08(+0.12%) |
Apr 08, 2021 | 63.72 | 64.05 | 62.77 | 63.88 | 15,486,296 | -0.32(-0.50%) |
Apr 07, 2021 | 64.40 | 64.57 | 63.54 | 64.19 | 15,925,290 | +0.08(+0.12%) |
Apr 06, 2021 | 63.90 | 64.53 | 63.63 | 64.11 | 14,614,592 | -0.13(-0.21%) |
Apr 05, 2021 | 65.41 | 65.65 | 63.97 | 64.25 | 18,261,586 | -0.34(-0.53%) |
Apr 01, 2021 | 63.78 | 64.72 | 63.78 | 64.59 | 17,269,886 | +0.34(+0.54%) |
Mar 31, 2021 | 64.21 | 65.20 | 63.99 | 64.25 | 17,239,056 | -0.19(-0.29%) |
Mar 30, 2021 | 63.58 | 64.66 | 63.58 | 64.43 | 17,681,314 | +1.22(+1.93%) |
Mar 29, 2021 | 63.19 | 63.72 | 62.14 | 63.21 | 20,169,386 | -1.27(-1.97%) |
Mar 26, 2021 | 64.09 | 64.68 | 63.58 | 64.48 | 17,796,886 | +1.15(+1.81%) |
Mar 25, 2021 | 61.67 | 63.51 | 61.07 | 63.34 | 20,784,240 | +1.45(+2.34%) |
Mar 24, 2021 | 63.31 | 64.01 | 61.87 | 61.89 | 19,348,840 | -0.73(-1.17%) |
Mar 23, 2021 | 62.97 | 64.15 | 62.26 | 62.62 | 18,385,588 | -0.93(-1.46%) |
Mar 22, 2021 | 63.84 | 64.11 | 63.27 | 63.55 | 17,030,114 | -0.93(-1.44%) |
Mar 19, 2021 | 64.64 | 64.98 | 63.16 | 64.48 | 27,266,608 | -0.73(-1.12%) |
Mar 18, 2021 | 65.85 | 67.23 | 64.86 | 65.21 | 27,011,032 | +0.21(+0.33%) |
Mar 17, 2021 | 65.29 | 65.65 | 64.24 | 65.00 | 21,894,380 | +0.24(+0.37%) |
Mar 16, 2021 | 64.93 | 65.02 | 63.87 | 64.76 | 17,918,024 | -0.79(-1.20%) |
Mar 15, 2021 | 66.68 | 66.75 | 64.71 | 65.54 | 21,433,092 | -0.85(-1.28%) |
Mar 12, 2021 | 65.72 | 66.45 | 65.44 | 66.39 | 19,488,524 | +1.65(+2.55%) |
Mar 11, 2021 | 64.89 | 65.60 | 64.07 | 64.74 | 19,809,222 | -0.39(-0.60%) |
Mar 10, 2021 | 62.98 | 65.24 | 62.88 | 65.13 | 24,148,072 | +2.44(+3.89%) |
Mar 09, 2021 | 62.62 | 64.02 | 61.85 | 62.69 | 27,391,554 | -1.09(-1.70%) |
Mar 08, 2021 | 62.76 | 64.33 | 62.58 | 63.78 | 30,962,552 | +1.76(+2.83%) |
Mar 05, 2021 | 62.56 | 62.94 | 60.44 | 62.02 | 28,769,592 | +0.37(+0.60%) |
Mar 04, 2021 | 61.98 | 63.39 | 59.95 | 61.65 | 32,160,104 | -0.50(-0.81%) |
Mar 03, 2021 | 61.37 | 63.13 | 61.20 | 62.15 | 28,475,322 | +1.30(+2.13%) |
Mar 02, 2021 | 61.10 | 61.81 | 60.80 | 60.86 | 21,728,694 | -0.56(-0.91%) |
Mar 01, 2021 | 60.48 | 61.81 | 60.03 | 61.41 | 31,746,736 | +3.23(+5.56%) |
Feb 26, 2021 | 58.97 | 59.69 | 57.88 | 58.18 | 27,382,900 | -1.35(-2.27%) |
Feb 25, 2021 | 60.97 | 61.27 | 59.07 | 59.53 | 28,524,338 | -1.05(-1.73%) |
Feb 24, 2021 | 59.35 | 60.65 | 59.17 | 60.58 | 23,490,664 | +1.64(+2.79%) |
Feb 23, 2021 | 57.92 | 59.10 | 57.28 | 58.94 | 30,240,562 | +1.08(+1.86%) |
Feb 22, 2021 | 57.76 | 59.07 | 57.66 | 57.86 | 26,166,196 | -0.23(-0.40%) |
Feb 19, 2021 | 56.66 | 58.28 | 56.56 | 58.09 | 23,163,832 | +2.03(+3.62%) |
Feb 18, 2021 | 56.78 | 57.00 | 55.72 | 56.06 | 16,706,520 | -1.13(-1.98%) |
Feb 17, 2021 | 56.34 | 57.31 | 56.03 | 57.19 | 22,967,662 | +0.57(+1.00%) |
Feb 16, 2021 | 57.33 | 57.46 | 56.37 | 56.62 | 21,574,862 | +0.43(+0.77%) |
Feb 12, 2021 | 55.57 | 56.54 | 55.54 | 56.19 | 13,785,946 | +0.38(+0.68%) |
Feb 11, 2021 | 56.17 | 56.40 | 54.68 | 55.81 | 13,709,920 | -0.37(-0.66%) |
Feb 10, 2021 | 56.06 | 56.51 | 55.62 | 56.18 | 14,340,560 | +0.44(+0.79%) |
Feb 09, 2021 | 56.25 | 56.40 | 55.20 | 55.74 | 13,958,927 | -0.47(-0.83%) |
Feb 08, 2021 | 55.72 | 56.26 | 55.50 | 56.21 | 17,042,246 | +0.94(+1.71%) |
Feb 05, 2021 | 55.64 | 55.71 | 54.81 | 55.27 | 15,279,758 | +0.15(+0.27%) |
Feb 04, 2021 | 54.37 | 55.31 | 54.24 | 55.11 | 18,784,442 | +1.16(+2.14%) |
Feb 03, 2021 | 52.47 | 54.00 | 52.39 | 53.96 | 21,197,982 | +1.34(+2.55%) |
Feb 02, 2021 | 52.63 | 53.21 | 52.37 | 52.62 | 21,152,526 | +1.02(+1.97%) |
Feb 01, 2021 | 51.80 | 51.81 | 50.69 | 51.60 | 18,197,052 | +0.39(+0.76%) |
Jan 29, 2021 | 52.95 | 53.16 | 50.95 | 51.21 | 30,662,448 | -1.62(-3.08%) |
Jan 28, 2021 | 52.49 | 53.47 | 52.21 | 52.84 | 22,808,996 | +0.82(+1.58%) |
Jan 27, 2021 | 52.45 | 52.54 | 51.25 | 52.01 | 28,131,926 | -1.32(-2.48%) |
Jan 26, 2021 | 53.59 | 53.62 | 52.62 | 53.34 | 21,403,576 | +0.31(+0.58%) |
Jan 25, 2021 | 53.13 | 53.21 | 51.81 | 53.03 | 29,402,116 | -0.67(-1.26%) |
Jan 22, 2021 | 53.36 | 54.14 | 52.71 | 53.70 | 28,253,788 | -0.47(-0.87%) |
Jan 21, 2021 | 55.35 | 55.45 | 54.06 | 54.18 | 22,147,848 | -1.21(-2.18%) |
Jan 20, 2021 | 55.82 | 55.88 | 55.02 | 55.38 | 19,915,500 | -0.39(-0.69%) |
Jan 19, 2021 | 57.09 | 57.14 | 55.09 | 55.77 | 30,677,090 | -0.47(-0.84%) |
Jan 15, 2021 | 58.99 | 59.24 | 56.12 | 56.24 | 43,674,872 | -4.19(-6.93%) |
Jan 14, 2021 | 59.12 | 60.79 | 58.82 | 60.43 | 33,211,490 | +1.88(+3.22%) |
Jan 13, 2021 | 58.67 | 58.85 | 57.78 | 58.55 | 21,168,610 | +0.17(+0.29%) |
Jan 12, 2021 | 59.10 | 59.32 | 58.00 | 58.38 | 23,018,428 | +0.20(+0.35%) |
Jan 11, 2021 | 56.55 | 58.34 | 56.33 | 58.18 | 23,358,770 | +0.94(+1.64%) |
Jan 08, 2021 | 57.98 | 57.98 | 56.34 | 57.24 | 23,694,180 | -0.57(-0.98%) |
Jan 07, 2021 | 58.73 | 59.63 | 57.80 | 57.81 | 27,578,862 | +0.67(+1.18%) |
Jan 06, 2021 | 56.47 | 58.32 | 56.00 | 57.14 | 43,485,256 | +3.11(+5.75%) |
Jan 05, 2021 | 52.85 | 54.29 | 52.56 | 54.03 | 23,065,808 | +1.37(+2.59%) |
Jan 04, 2021 | 53.93 | 54.04 | 52.30 | 52.66 | 24,289,044 | -1.33(-2.47%) |
Dec 31, 2020 | 53.99 | 53.99 | 53.99 | 12,297,713 | +0.70(+1.31%) | |
Dec 30, 2020 | 53.34 | 53.64 | 53.13 | 53.29 | 12,297,713 | -0.04(-0.08%) |
Dec 29, 2020 | 53.55 | 53.76 | 53.02 | 53.34 | 12,328,463 | -0.19(-0.36%) |
Dec 28, 2020 | 53.08 | 54.23 | 52.97 | 53.53 | 16,459,192 | +0.49(+0.92%) |
Dec 24, 2020 | 53.35 | 53.49 | 52.43 | 53.04 | 7,793,451 | -0.18(-0.35%) |
Dec 23, 2020 | 52.54 | 53.69 | 52.35 | 53.22 | 18,910,546 | +1.33(+2.57%) |
Dec 22, 2020 | 53.50 | 53.54 | 51.79 | 51.89 | 20,387,386 | -1.73(-3.22%) |
Dec 21, 2020 | 52.85 | 54.13 | 52.37 | 53.62 | 36,417,008 | +1.90(+3.67%) |
Dec 18, 2020 | 52.80 | 52.80 | 51.41 | 51.72 | 32,790,214 | -0.87(-1.65%) |
Dec 17, 2020 | 52.54 | 52.79 | 52.16 | 52.58 | 20,815,308 | +0.26(+0.50%) |
Dec 16, 2020 | 52.59 | 52.66 | 51.98 | 52.32 | 17,111,164 | +0.07(+0.13%) |
Dec 15, 2020 | 51.44 | 52.42 | 51.29 | 52.25 | 18,322,986 | +0.81(+1.58%) |
Dec 14, 2020 | 52.54 | 52.77 | 51.43 | 51.44 | 22,477,282 | -0.17(-0.32%) |
Dec 11, 2020 | 52.36 | 52.37 | 50.95 | 51.60 | 23,936,630 | -1.37(-2.59%) |
Dec 10, 2020 | 50.82 | 53.22 | 50.80 | 52.98 | 29,525,072 | +1.36(+2.63%) |
Dec 09, 2020 | 51.80 | 52.14 | 51.05 | 51.62 | 31,139,214 | +0.52(+1.01%) |
Dec 08, 2020 | 50.33 | 51.14 | 50.23 | 51.10 | 17,701,792 | +0.20(+0.40%) |
Dec 07, 2020 | 50.92 | 51.32 | 50.16 | 50.90 | 24,297,156 | -0.43(-0.84%) |
Dec 04, 2020 | 50.40 | 51.51 | 50.18 | 51.33 | 28,203,084 | +1.79(+3.61%) |
Dec 03, 2020 | 50.24 | 50.30 | 49.21 | 49.54 | 21,432,762 | -0.54(-1.08%) |
Dec 02, 2020 | 48.48 | 50.28 | 48.38 | 50.09 | 30,595,172 | +1.51(+3.12%) |
Dec 01, 2020 | 49.52 | 49.68 | 48.51 | 48.57 | 26,834,918 | +0.35(+0.73%) |
Nov 30, 2020 | 49.16 | 49.51 | 48.15 | 48.22 | 26,646,938 | -1.40(-2.82%) |
Nov 27, 2020 | 49.91 | 50.12 | 49.14 | 49.62 | 16,293,125 | -0.34(-0.68%) |
Nov 25, 2020 | 49.27 | 50.05 | 48.45 | 49.96 | 32,262,488 | +0.00(+0.00%) |
Nov 24, 2020 | 47.71 | 50.03 | 47.71 | 49.96 | 37,532,144 | +3.29(+7.05%) |
Nov 23, 2020 | 45.98 | 46.96 | 45.79 | 46.67 | 32,961,712 | +1.44(+3.19%) |
Nov 20, 2020 | 45.38 | 45.63 | 44.82 | 45.23 | 17,676,562 | -0.43(-0.94%) |
Nov 19, 2020 | 45.18 | 45.81 | 44.61 | 45.66 | 23,105,568 | +0.95(+2.14%) |
Nov 18, 2020 | 44.74 | 46.10 | 44.67 | 44.70 | 29,440,392 | +0.28(+0.63%) |
Nov 17, 2020 | 43.64 | 44.60 | 43.33 | 44.42 | 21,653,578 | +0.29(+0.65%) |
Nov 16, 2020 | 44.14 | 44.68 | 43.65 | 44.13 | 30,479,826 | +1.52(+3.58%) |
Nov 13, 2020 | 42.60 | 42.96 | 42.38 | 42.61 | 21,293,552 | +0.33(+0.79%) |
Nov 12, 2020 | 42.00 | 42.39 | 41.78 | 42.28 | 32,498,786 | -0.57(-1.33%) |
Nov 11, 2020 | 41.94 | 43.16 | 41.75 | 42.85 | 33,928,524 | +1.12(+2.69%) |
Nov 10, 2020 | 42.30 | 42.69 | 41.55 | 41.72 | 37,976,412 | +0.01(+0.02%) |
Nov 09, 2020 | 41.24 | 42.71 | 40.51 | 41.72 | 64,936,260 | +4.32(+11.54%) |
Nov 06, 2020 | 38.10 | 38.19 | 37.21 | 37.40 | 20,219,600 | -0.32(-0.84%) |
Nov 05, 2020 | 37.07 | 38.16 | 36.93 | 37.71 | 28,475,582 | +0.87(+2.35%) |
Nov 04, 2020 | 37.24 | 38.01 | 36.69 | 36.85 | 29,623,864 | -1.27(-3.33%) |
Nov 03, 2020 | 37.92 | 38.55 | 37.71 | 38.12 | 34,207,488 | +1.16(+3.13%) |
Nov 02, 2020 | 36.65 | 37.36 | 36.08 | 36.96 | 27,756,522 | +0.69(+1.91%) |
Oct 30, 2020 | 35.93 | 36.37 | 35.45 | 36.27 | 30,801,396 | +0.24(+0.66%) |
Oct 29, 2020 | 35.57 | 36.46 | 35.21 | 36.03 | 26,977,698 | +0.46(+1.29%) |
Oct 28, 2020 | 35.44 | 35.97 | 35.24 | 35.57 | 31,772,260 | -0.65(-1.79%) |
Oct 27, 2020 | 37.23 | 37.23 | 36.21 | 36.22 | 28,020,978 | -1.19(-3.19%) |
Oct 26, 2020 | 37.50 | 37.54 | 37.03 | 37.42 | 28,814,814 | -0.60(-1.57%) |
Oct 23, 2020 | 38.24 | 38.55 | 37.77 | 38.01 | 21,373,398 | +0.00(+0.00%) |
Oct 22, 2020 | 37.10 | 38.05 | 36.90 | 38.01 | 24,665,854 | +0.81(+2.19%) |
Oct 21, 2020 | 37.59 | 37.82 | 37.11 | 37.20 | 22,892,370 | -0.44(-1.17%) |
Oct 20, 2020 | 37.51 | 38.13 | 37.49 | 37.64 | 24,568,328 | +0.54(+1.45%) |
Oct 19, 2020 | 37.49 | 37.53 | 37.03 | 37.11 | 26,338,392 | -0.25(-0.67%) |
Oct 16, 2020 | 37.78 | 37.95 | 37.26 | 37.36 | 30,068,480 | -0.36(-0.96%) |
Oct 15, 2020 | 36.79 | 37.74 | 36.54 | 37.72 | 30,525,424 | +0.50(+1.35%) |
Oct 14, 2020 | 37.64 | 38.26 | 37.19 | 37.22 | 35,013,028 | -0.56(-1.49%) |
Oct 13, 2020 | 39.89 | 39.89 | 37.67 | 37.78 | 57,657,980 | -1.90(-4.80%) |
Oct 12, 2020 | 39.00 | 39.78 | 38.88 | 39.68 | 27,811,034 | +0.82(+2.11%) |
Oct 09, 2020 | 38.93 | 39.43 | 38.65 | 38.86 | 29,592,716 | +0.10(+0.25%) |
Oct 08, 2020 | 38.84 | 39.07 | 38.30 | 38.77 | 33,090,520 | -0.02(-0.04%) |
Oct 07, 2020 | 38.94 | 39.47 | 38.58 | 38.78 | 25,568,716 | +0.37(+0.97%) |
Oct 06, 2020 | 39.33 | 39.84 | 38.20 | 38.41 | 34,106,852 | -0.43(-1.11%) |
Oct 05, 2020 | 38.28 | 39.12 | 38.24 | 38.84 | 27,907,684 | +1.08(+2.86%) |
Oct 02, 2020 | 36.79 | 37.94 | 36.78 | 37.76 | 27,631,506 | +0.19(+0.51%) |
Oct 01, 2020 | 37.48 | 37.75 | 36.85 | 37.57 | 25,318,930 | +0.29(+0.77%) |
Sep 30, 2020 | 36.83 | 37.70 | 36.76 | 37.29 | 26,047,066 | +0.60(+1.63%) |
Sep 29, 2020 | 37.28 | 37.44 | 36.34 | 36.69 | 23,929,726 | -0.80(-2.12%) |
Sep 28, 2020 | 37.12 | 37.95 | 37.10 | 37.49 | 24,506,928 | +1.14(+3.14%) |
Sep 25, 2020 | 36.19 | 36.44 | 35.91 | 36.34 | 31,120,708 | -0.15(-0.40%) |
Sep 24, 2020 | 36.20 | 36.85 | 35.71 | 36.49 | 36,137,856 | +0.29(+0.81%) |
Sep 23, 2020 | 37.72 | 38.01 | 36.15 | 36.20 | 33,266,072 | -1.25(-3.33%) |
Sep 22, 2020 | 37.88 | 38.17 | 37.26 | 37.44 | 29,803,870 | -0.55(-1.46%) |
Sep 21, 2020 | 37.55 | 38.19 | 37.25 | 38.00 | 38,690,024 | -0.80(-2.07%) |
Sep 18, 2020 | 39.37 | 39.75 | 38.71 | 38.80 | 38,386,768 | -0.58(-1.47%) |
Sep 17, 2020 | 39.32 | 39.64 | 38.93 | 39.38 | 33,222,456 | -0.42(-1.06%) |
Sep 16, 2020 | 39.10 | 40.44 | 38.59 | 39.80 | 52,621,748 | +1.05(+2.70%) |
Sep 15, 2020 | 41.62 | 41.85 | 38.64 | 38.76 | 97,852,200 | -2.89(-6.94%) |
Sep 14, 2020 | 44.53 | 45.05 | 41.43 | 41.65 | 67,942,384 | -2.46(-5.59%) |
Sep 11, 2020 | 44.02 | 44.70 | 43.94 | 44.11 | 24,317,928 | +0.04(+0.10%) |
Sep 10, 2020 | 44.73 | 45.41 | 43.85 | 44.07 | 25,800,444 | -0.39(-0.88%) |
Sep 09, 2020 | 44.28 | 44.62 | 43.78 | 44.46 | 22,190,410 | +0.31(+0.71%) |
Sep 08, 2020 | 44.91 | 45.05 | 43.82 | 44.15 | 32,501,974 | -1.28(-2.82%) |
Sep 04, 2020 | 45.38 | 46.15 | 44.49 | 45.43 | 29,047,582 | +0.88(+1.98%) |
Sep 03, 2020 | 45.36 | 46.39 | 44.31 | 44.54 | 28,895,490 | -0.39(-0.87%) |
Sep 02, 2020 | 44.15 | 45.10 | 43.82 | 44.93 | 17,738,862 | +0.65(+1.46%) |
Sep 01, 2020 | 44.01 | 44.60 | 43.71 | 44.28 | 19,547,072 | +0.07(+0.16%) |
Aug 31, 2020 | 44.90 | 45.01 | 44.20 | 44.22 | 18,812,480 | -1.00(-2.22%) |
Aug 28, 2020 | 45.04 | 45.30 | 44.57 | 45.22 | 19,643,654 | +0.48(+1.08%) |
Aug 27, 2020 | 43.87 | 45.16 | 43.81 | 44.73 | 22,412,058 | +0.75(+1.71%) |
Aug 26, 2020 | 44.68 | 44.79 | 43.95 | 43.98 | 16,804,010 | -0.69(-1.55%) |
Aug 25, 2020 | 44.85 | 45.42 | 44.09 | 44.67 | 19,935,322 | +0.51(+1.16%) |
Aug 24, 2020 | 43.16 | 44.22 | 42.77 | 44.16 | 22,819,292 | +1.52(+3.57%) |
Aug 21, 2020 | 42.77 | 43.32 | 42.52 | 42.64 | 20,135,834 | -0.24(-0.56%) |
Aug 20, 2020 | 42.84 | 43.25 | 42.58 | 42.88 | 18,402,058 | -0.54(-1.24%) |
Aug 19, 2020 | 43.83 | 44.40 | 43.25 | 43.42 | 24,077,738 | -0.12(-0.28%) |
Aug 18, 2020 | 44.56 | 44.57 | 43.49 | 43.54 | 19,765,730 | -0.93(-2.10%) |
Aug 17, 2020 | 45.52 | 45.69 | 44.41 | 44.47 | 22,851,684 | -1.31(-2.85%) |
Aug 14, 2020 | 45.37 | 46.14 | 45.28 | 45.78 | 16,026,001 | +0.03(+0.08%) |
Aug 13, 2020 | 45.69 | 46.26 | 45.47 | 45.75 | 15,956,317 | -0.40(-0.86%) |
Aug 12, 2020 | 47.52 | 47.59 | 45.62 | 46.14 | 22,365,762 | -0.35(-0.76%) |
Aug 11, 2020 | 47.10 | 47.60 | 46.31 | 46.50 | 29,182,256 | +0.78(+1.70%) |
Aug 10, 2020 | 45.23 | 46.02 | 45.19 | 45.72 | 19,481,906 | +0.64(+1.42%) |
Aug 07, 2020 | 43.70 | 45.18 | 43.36 | 45.08 | 24,856,470 | +1.06(+2.42%) |
Aug 06, 2020 | 43.90 | 44.36 | 43.75 | 44.02 | 12,740,135 | -0.13(-0.29%) |
Aug 05, 2020 | 43.68 | 44.38 | 43.65 | 44.15 | 19,017,666 | +0.78(+1.79%) |
Aug 04, 2020 | 43.45 | 43.52 | 43.12 | 43.37 | 18,758,822 | -0.22(-0.50%) |
Aug 03, 2020 | 43.73 | 43.98 | 42.98 | 43.58 | 18,337,150 | +0.33(+0.76%) |
Jul 31, 2020 | 43.47 | 43.51 | 42.70 | 43.25 | 26,000,268 | -0.30(-0.70%) |
Jul 30, 2020 | 43.76 | 43.84 | 42.69 | 43.56 | 28,161,088 | -1.41(-3.14%) |
Jul 29, 2020 | 43.81 | 45.03 | 43.66 | 44.97 | 19,837,216 | +1.07(+2.44%) |
Jul 28, 2020 | 43.69 | 44.23 | 43.64 | 43.90 | 15,321,839 | -0.02(-0.04%) |
Jul 27, 2020 | 44.06 | 44.06 | 43.33 | 43.92 | 16,336,701 | -0.33(-0.74%) |
Jul 24, 2020 | 44.61 | 44.94 | 44.10 | 44.24 | 18,988,286 | -0.35(-0.79%) |
Jul 23, 2020 | 44.05 | 44.72 | 43.78 | 44.59 | 19,954,914 | +0.36(+0.81%) |
Jul 22, 2020 | 44.13 | 44.77 | 43.80 | 44.23 | 20,871,732 | -0.06(-0.14%) |
Jul 21, 2020 | 43.58 | 44.37 | 43.39 | 44.29 | 25,634,328 | +1.36(+3.17%) |
Jul 20, 2020 | 42.80 | 43.31 | 42.60 | 42.93 | 27,396,984 | -0.07(-0.16%) |
Jul 17, 2020 | 43.86 | 44.08 | 42.98 | 43.00 | 23,126,192 | -1.06(-2.41%) |
Jul 16, 2020 | 43.91 | 44.92 | 43.62 | 44.06 | 21,978,080 | -0.33(-0.73%) |
Jul 15, 2020 | 44.44 | 44.62 | 43.40 | 44.39 | 32,320,224 | +1.45(+3.37%) |
Jul 14, 2020 | 43.92 | 44.59 | 42.82 | 42.94 | 41,722,684 | -1.76(-3.93%) |
Jul 13, 2020 | 45.66 | 45.90 | 44.41 | 44.70 | 31,670,782 | -0.39(-0.85%) |
Jul 10, 2020 | 42.34 | 45.12 | 42.34 | 45.08 | 32,733,036 | +2.74(+6.47%) |
Jul 09, 2020 | 43.44 | 43.74 | 41.98 | 42.34 | 28,326,048 | -1.25(-2.87%) |
Jul 08, 2020 | 42.98 | 43.73 | 42.76 | 43.59 | 22,316,568 | +0.51(+1.17%) |
Jul 07, 2020 | 43.88 | 43.97 | 42.89 | 43.09 | 24,796,322 | -1.41(-3.17%) |
Jul 06, 2020 | 44.41 | 45.00 | 43.83 | 44.50 | 26,387,934 | +1.22(+2.81%) |
Jul 02, 2020 | 44.63 | 44.91 | 43.06 | 43.28 | 25,743,172 | +0.17(+0.40%) |
Jul 01, 2020 | 44.32 | 44.52 | 42.94 | 43.11 | 22,427,362 | -0.64(-1.47%) |
Jun 30, 2020 | 42.65 | 44.14 | 42.51 | 43.75 | 27,278,828 | +0.69(+1.61%) |
Jun 29, 2020 | 43.05 | 43.60 | 42.48 | 43.06 | 26,353,244 | +0.61(+1.43%) |
Jun 26, 2020 | 44.82 | 44.82 | 42.36 | 42.45 | 41,373,460 | -2.65(-5.88%) |
Jun 25, 2020 | 43.07 | 45.20 | 42.92 | 45.11 | 32,816,666 | +1.60(+3.68%) |
Jun 24, 2020 | 44.24 | 44.39 | 42.95 | 43.51 | 31,762,952 | -1.83(-4.04%) |
Jun 23, 2020 | 45.34 | 46.01 | 44.95 | 45.34 | 25,783,594 | +0.76(+1.71%) |
Jun 22, 2020 | 44.40 | 45.01 | 44.11 | 44.58 | 26,432,034 | -0.74(-1.63%) |
Jun 19, 2020 | 46.29 | 46.31 | 44.15 | 45.31 | 58,836,848 | -0.10(-0.23%) |
Jun 18, 2020 | 45.10 | 45.94 | 44.55 | 45.42 | 26,010,832 | +0.03(+0.08%) |
Jun 17, 2020 | 46.84 | 46.92 | 45.28 | 45.38 | 27,694,772 | -1.24(-2.66%) |
Jun 16, 2020 | 48.21 | 48.29 | 44.80 | 46.62 | 43,944,044 | +1.26(+2.77%) |
Jun 15, 2020 | 42.78 | 45.38 | 42.59 | 45.36 | 42,699,304 | +0.62(+1.40%) |
Jun 12, 2020 | 44.01 | 44.91 | 42.64 | 44.74 | 45,593,936 | +3.31(+7.98%) |
Jun 11, 2020 | 44.24 | 45.82 | 41.27 | 41.43 | 72,424,576 | -6.40(-13.37%) |
Jun 10, 2020 | 50.43 | 50.64 | 47.83 | 47.83 | 42,853,152 | -3.12(-6.12%) |
Jun 09, 2020 | 50.52 | 51.55 | 49.36 | 50.95 | 35,521,200 | -1.49(-2.84%) |
Jun 08, 2020 | 51.94 | 52.51 | 51.18 | 52.44 | 38,043,072 | +2.04(+4.04%) |
Jun 05, 2020 | 52.72 | 53.49 | 49.95 | 50.40 | 52,143,860 | +2.75(+5.77%) |
Jun 04, 2020 | 45.64 | 47.68 | 45.05 | 47.65 | 38,626,380 | +1.98(+4.33%) |
Jun 03, 2020 | 45.00 | 46.03 | 44.88 | 45.67 | 38,904,204 | +2.14(+4.92%) |
Jun 02, 2020 | 43.42 | 43.92 | 42.95 | 43.53 | 32,256,238 | +1.19(+2.81%) |
Jun 01, 2020 | 41.22 | 42.54 | 40.95 | 42.34 | 26,709,738 | +1.32(+3.21%) |
May 29, 2020 | 41.12 | 42.37 | 40.72 | 41.02 | 41,927,268 | -1.07(-2.54%) |
May 28, 2020 | 45.37 | 45.39 | 42.05 | 42.09 | 44,389,344 | -2.65(-5.93%) |
May 27, 2020 | 44.25 | 44.86 | 42.69 | 44.75 | 50,979,980 | +3.50(+8.49%) |
May 26, 2020 | 39.56 | 41.87 | 39.37 | 41.25 | 40,198,792 | +3.48(+9.23%) |
May 22, 2020 | 38.33 | 38.57 | 37.41 | 37.76 | 26,431,052 | -0.77(-2.00%) |
May 21, 2020 | 38.68 | 39.21 | 38.34 | 38.53 | 25,322,438 | -0.40(-1.03%) |
May 20, 2020 | 39.02 | 39.63 | 38.72 | 38.93 | 27,833,766 | +0.89(+2.34%) |
May 19, 2020 | 38.76 | 39.21 | 37.85 | 38.04 | 31,842,030 | -1.06(-2.71%) |
May 18, 2020 | 37.72 | 39.31 | 37.24 | 39.11 | 46,008,592 | +3.21(+8.95%) |
May 15, 2020 | 35.60 | 36.35 | 35.19 | 35.89 | 33,278,434 | -0.12(-0.33%) |
May 14, 2020 | 34.24 | 36.05 | 33.19 | 36.01 | 47,838,836 | +1.25(+3.60%) |
May 13, 2020 | 35.96 | 36.13 | 34.45 | 34.76 | 41,279,980 | -1.50(-4.13%) |
May 12, 2020 | 38.01 | 38.27 | 36.24 | 36.26 | 38,865,784 | -1.47(-3.90%) |
May 11, 2020 | 38.71 | 38.75 | 37.51 | 37.74 | 40,593,944 | -1.93(-4.86%) |
May 08, 2020 | 38.81 | 39.75 | 38.75 | 39.66 | 26,766,584 | +1.44(+3.76%) |
May 07, 2020 | 37.26 | 38.67 | 37.20 | 38.22 | 34,851,724 | +1.45(+3.93%) |
May 06, 2020 | 38.09 | 38.55 | 36.58 | 36.78 | 29,221,084 | -0.86(-2.28%) |
May 05, 2020 | 39.64 | 39.69 | 37.61 | 37.63 | 31,918,820 | -1.00(-2.59%) |
May 04, 2020 | 38.56 | 38.84 | 37.66 | 38.63 | 30,755,814 | -0.34(-0.88%) |