Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 58.30 | 58.87 | 58.11 | 58.29 | 2,740,839 | -0.13(-0.21%) |
Jul 29, 2021 | 58.30 | 58.78 | 58.24 | 58.41 | 1,214,170 | +0.13(+0.23%) |
Jul 28, 2021 | 59.25 | 59.25 | 58.06 | 58.28 | 1,180,175 | -0.97(-1.64%) |
Jul 27, 2021 | 58.19 | 59.46 | 57.93 | 59.25 | 1,345,889 | +1.03(+1.77%) |
Jul 26, 2021 | 58.04 | 58.32 | 57.60 | 58.22 | 1,896,725 | +0.06(+0.11%) |
Jul 23, 2021 | 57.32 | 58.17 | 57.07 | 58.16 | 1,502,524 | +0.84(+1.47%) |
Jul 22, 2021 | 57.18 | 57.47 | 56.64 | 57.32 | 1,479,762 | +0.21(+0.36%) |
Jul 21, 2021 | 57.20 | 57.58 | 56.96 | 57.12 | 1,457,145 | -0.08(-0.14%) |
Jul 20, 2021 | 57.56 | 57.86 | 56.93 | 57.20 | 2,784,367 | -0.10(-0.17%) |
Jul 19, 2021 | 57.37 | 57.84 | 56.66 | 57.30 | 2,997,660 | -0.40(-0.70%) |
Jul 16, 2021 | 56.68 | 57.91 | 56.41 | 57.70 | 1,848,037 | +1.19(+2.10%) |
Jul 15, 2021 | 55.43 | 56.68 | 55.43 | 56.51 | 1,285,390 | +0.82(+1.48%) |
Jul 14, 2021 | 55.03 | 56.11 | 54.61 | 55.69 | 1,165,721 | +0.73(+1.33%) |
Jul 13, 2021 | 55.19 | 55.54 | 54.73 | 54.95 | 702,016 | -0.37(-0.66%) |
Jul 12, 2021 | 55.11 | 55.48 | 54.93 | 55.32 | 1,051,674 | +0.10(+0.18%) |
Jul 09, 2021 | 55.28 | 55.42 | 54.47 | 55.22 | 1,549,458 | -0.02(-0.03%) |
Jul 08, 2021 | 55.02 | 55.48 | 54.31 | 55.24 | 928,849 | -0.01(-0.02%) |
Jul 07, 2021 | 55.31 | 55.31 | 54.59 | 55.25 | 1,001,463 | +0.10(+0.18%) |
Jul 06, 2021 | 54.82 | 55.22 | 54.33 | 55.15 | 983,308 | +0.12(+0.21%) |
Jul 02, 2021 | 54.86 | 55.16 | 54.62 | 55.03 | 581,735 | +0.17(+0.31%) |
Jul 01, 2021 | 54.22 | 55.17 | 54.03 | 54.86 | 749,400 | +0.86(+1.59%) |
Jun 30, 2021 | 54.15 | 54.33 | 53.72 | 54.01 | 892,669 | -0.19(-0.35%) |
Jun 29, 2021 | 55.15 | 55.49 | 53.95 | 54.19 | 1,171,965 | -0.97(-1.75%) |
Jun 28, 2021 | 55.31 | 55.63 | 54.98 | 55.16 | 1,109,654 | +0.05(+0.10%) |
Jun 25, 2021 | 54.73 | 55.23 | 54.64 | 55.11 | 1,662,379 | +0.25(+0.46%) |
Jun 24, 2021 | 54.52 | 55.13 | 54.35 | 54.86 | 1,221,205 | +0.27(+0.49%) |
Jun 23, 2021 | 55.30 | 55.30 | 54.43 | 54.59 | 1,859,733 | -0.72(-1.29%) |
Jun 22, 2021 | 55.64 | 56.38 | 55.24 | 55.30 | 2,476,229 | -1.64(-2.87%) |
Jun 21, 2021 | 55.94 | 57.00 | 55.65 | 56.94 | 1,460,502 | +1.05(+1.87%) |
Jun 18, 2021 | 57.38 | 57.39 | 55.86 | 55.89 | 2,235,370 | -1.73(-3.01%) |
Jun 17, 2021 | 57.36 | 58.03 | 57.31 | 57.63 | 1,260,532 | +0.23(+0.40%) |
Jun 16, 2021 | 58.38 | 58.66 | 57.29 | 57.39 | 2,584,387 | -0.27(-0.46%) |
Jun 15, 2021 | 57.23 | 58.00 | 57.01 | 57.66 | 1,065,089 | +0.54(+0.94%) |
Jun 14, 2021 | 57.52 | 57.57 | 56.98 | 57.13 | 1,010,541 | -0.24(-0.42%) |
Jun 11, 2021 | 57.00 | 57.39 | 56.78 | 57.37 | 1,033,608 | +0.16(+0.28%) |
Jun 10, 2021 | 56.62 | 57.39 | 56.35 | 57.21 | 736,603 | +0.58(+1.03%) |
Jun 09, 2021 | 56.26 | 56.76 | 55.99 | 56.62 | 1,339,305 | +0.69(+1.23%) |
Jun 08, 2021 | 56.17 | 56.17 | 55.50 | 55.94 | 1,345,719 | -0.08(-0.14%) |
Jun 07, 2021 | 56.20 | 56.30 | 55.80 | 56.02 | 883,446 | -0.04(-0.06%) |
Jun 04, 2021 | 56.17 | 56.17 | 55.77 | 56.05 | 721,550 | +0.19(+0.34%) |
Jun 03, 2021 | 55.14 | 56.11 | 54.98 | 55.87 | 873,117 | +0.63(+1.15%) |
Jun 02, 2021 | 54.96 | 55.49 | 54.64 | 55.23 | 756,355 | +0.29(+0.54%) |
Jun 01, 2021 | 55.40 | 55.45 | 54.92 | 54.94 | 612,118 | -0.46(-0.84%) |
May 28, 2021 | 55.24 | 55.55 | 55.02 | 55.40 | 1,248,018 | +0.61(+1.11%) |
May 27, 2021 | 55.03 | 55.22 | 54.76 | 54.79 | 1,790,031 | -0.06(-0.11%) |
May 26, 2021 | 54.94 | 55.03 | 54.58 | 54.86 | 1,274,929 | -0.04(-0.08%) |
May 25, 2021 | 55.87 | 55.96 | 54.75 | 54.90 | 1,464,151 | -1.07(-1.92%) |
May 24, 2021 | 56.00 | 56.17 | 55.58 | 55.97 | 937,357 | +0.09(+0.16%) |
May 21, 2021 | 55.31 | 55.95 | 55.30 | 55.88 | 1,067,877 | +0.56(+1.02%) |
May 20, 2021 | 55.56 | 55.86 | 55.23 | 55.32 | 1,342,914 | -0.29(-0.52%) |
May 19, 2021 | 55.19 | 55.63 | 54.86 | 55.61 | 1,565,051 | +0.42(+0.75%) |
May 18, 2021 | 54.98 | 55.67 | 54.85 | 55.19 | 1,540,048 | +0.15(+0.27%) |
May 17, 2021 | 55.47 | 55.61 | 54.85 | 55.04 | 1,829,543 | -0.49(-0.88%) |
May 14, 2021 | 55.56 | 56.21 | 55.40 | 55.53 | 1,411,964 | -0.14(-0.25%) |
May 13, 2021 | 54.45 | 55.90 | 54.42 | 55.67 | 1,962,769 | +1.17(+2.15%) |
May 12, 2021 | 55.52 | 55.52 | 54.40 | 54.50 | 1,132,580 | -0.83(-1.51%) |
May 11, 2021 | 56.82 | 56.88 | 54.57 | 55.34 | 2,507,857 | -1.41(-2.48%) |
May 10, 2021 | 56.56 | 57.60 | 56.56 | 56.74 | 1,274,736 | +0.19(+0.34%) |
May 07, 2021 | 56.53 | 56.96 | 56.31 | 56.55 | 1,081,906 | +0.11(+0.19%) |
May 06, 2021 | 56.58 | 56.71 | 55.30 | 56.44 | 1,435,948 | +0.15(+0.27%) |
May 05, 2021 | 56.29 | 56.82 | 55.62 | 56.29 | 1,540,713 | -0.64(-1.12%) |
May 04, 2021 | 56.91 | 57.05 | 56.28 | 56.93 | 1,530,751 | +0.17(+0.30%) |
May 03, 2021 | 56.71 | 57.15 | 56.51 | 56.76 | 1,082,566 | +0.08(+0.14%) |
Apr 30, 2021 | 56.44 | 56.68 | 55.87 | 56.68 | 1,346,712 | +0.48(+0.85%) |
Apr 29, 2021 | 56.08 | 56.54 | 55.92 | 56.20 | 1,271,439 | +0.15(+0.27%) |
Apr 28, 2021 | 55.88 | 56.06 | 55.49 | 56.05 | 1,445,634 | +0.32(+0.57%) |
Apr 27, 2021 | 55.96 | 56.24 | 55.49 | 55.73 | 901,176 | -0.56(-0.99%) |
Apr 26, 2021 | 56.35 | 56.46 | 55.91 | 56.29 | 656,550 | +0.04(+0.08%) |
Apr 23, 2021 | 57.05 | 57.05 | 56.21 | 56.25 | 1,261,618 | -0.66(-1.15%) |
Apr 22, 2021 | 57.29 | 57.50 | 56.80 | 56.90 | 798,988 | -0.35(-0.60%) |
Apr 21, 2021 | 57.50 | 57.83 | 57.04 | 57.25 | 1,380,814 | -0.18(-0.31%) |
Apr 20, 2021 | 56.35 | 57.52 | 56.27 | 57.43 | 1,902,410 | +1.39(+2.48%) |
Apr 19, 2021 | 56.62 | 56.86 | 55.79 | 56.04 | 2,234,015 | -0.04(-0.08%) |
Apr 16, 2021 | 55.20 | 56.19 | 55.17 | 56.08 | 1,805,698 | +1.00(+1.82%) |
Apr 15, 2021 | 54.28 | 55.11 | 54.28 | 55.08 | 1,253,769 | +0.97(+1.78%) |
Apr 14, 2021 | 54.19 | 54.28 | 53.72 | 54.11 | 1,005,940 | -0.04(-0.08%) |
Apr 13, 2021 | 53.59 | 54.41 | 53.43 | 54.16 | 1,032,352 | +0.17(+0.31%) |
Apr 12, 2021 | 53.88 | 54.24 | 53.73 | 53.99 | 1,044,097 | +0.24(+0.45%) |
Apr 09, 2021 | 54.16 | 54.37 | 53.70 | 53.75 | 1,536,987 | -0.21(-0.39%) |
Apr 08, 2021 | 54.47 | 54.58 | 53.82 | 53.96 | 1,490,852 | -0.32(-0.59%) |
Apr 07, 2021 | 54.27 | 54.43 | 53.61 | 54.28 | 2,294,438 | +0.09(+0.16%) |
Apr 06, 2021 | 53.48 | 54.21 | 53.13 | 54.19 | 1,693,711 | +0.47(+0.87%) |
Apr 05, 2021 | 53.21 | 53.96 | 52.99 | 53.72 | 1,014,713 | +0.62(+1.17%) |
Apr 01, 2021 | 52.77 | 53.15 | 52.25 | 53.10 | 1,358,449 | +0.35(+0.67%) |
Mar 31, 2021 | 52.70 | 52.93 | 52.31 | 52.75 | 1,364,022 | +0.14(+0.27%) |
Mar 30, 2021 | 52.90 | 53.16 | 52.20 | 52.61 | 1,238,399 | -0.70(-1.31%) |
Mar 29, 2021 | 52.41 | 53.65 | 52.32 | 53.31 | 2,754,716 | +0.90(+1.72%) |
Mar 26, 2021 | 52.85 | 52.96 | 52.25 | 52.40 | 1,600,412 | -0.61(-1.15%) |
Mar 25, 2021 | 52.58 | 53.37 | 52.02 | 53.01 | 2,741,057 | +0.70(+1.34%) |
Mar 24, 2021 | 52.03 | 52.65 | 51.93 | 52.31 | 1,162,227 | +0.13(+0.25%) |
Mar 23, 2021 | 51.97 | 52.31 | 51.56 | 52.18 | 3,012,931 | +0.23(+0.44%) |
Mar 22, 2021 | 52.54 | 53.07 | 51.70 | 51.95 | 2,184,621 | -0.81(-1.53%) |
Mar 19, 2021 | 52.21 | 52.88 | 51.56 | 52.76 | 2,822,306 | +0.80(+1.53%) |
Mar 18, 2021 | 51.80 | 52.35 | 51.75 | 51.96 | 3,681,828 | +0.23(+0.45%) |
Mar 17, 2021 | 52.95 | 52.95 | 51.70 | 51.73 | 1,230,240 | -1.09(-2.06%) |
Mar 16, 2021 | 52.01 | 53.00 | 51.86 | 52.82 | 1,698,624 | +0.37(+0.71%) |
Mar 15, 2021 | 51.31 | 52.49 | 51.29 | 52.45 | 2,305,415 | +1.34(+2.62%) |
Mar 12, 2021 | 50.77 | 51.22 | 50.44 | 51.11 | 1,338,248 | +0.82(+1.62%) |
Mar 11, 2021 | 50.23 | 50.81 | 50.08 | 50.29 | 1,484,203 | -0.17(-0.33%) |
Mar 10, 2021 | 50.19 | 50.65 | 49.95 | 50.46 | 2,593,047 | +0.36(+0.73%) |
Mar 09, 2021 | 49.68 | 50.25 | 49.59 | 50.10 | 2,970,849 | +0.24(+0.48%) |
Mar 08, 2021 | 49.13 | 50.24 | 48.83 | 49.86 | 2,449,948 | +0.82(+1.66%) |
Mar 05, 2021 | 48.37 | 49.26 | 48.19 | 49.04 | 2,069,668 | +0.94(+1.96%) |
Mar 04, 2021 | 47.82 | 48.79 | 47.38 | 48.10 | 2,945,887 | +0.97(+2.07%) |
Mar 03, 2021 | 46.86 | 47.28 | 46.39 | 47.13 | 1,785,189 | +0.09(+0.19%) |
Mar 02, 2021 | 47.25 | 47.37 | 46.52 | 47.04 | 1,806,816 | -0.31(-0.65%) |
Mar 01, 2021 | 47.53 | 48.00 | 47.21 | 47.35 | 2,687,432 | +0.29(+0.62%) |
Feb 26, 2021 | 48.11 | 48.65 | 46.88 | 47.06 | 3,978,977 | -0.05(-0.11%) |
Feb 25, 2021 | 47.77 | 48.75 | 46.93 | 47.11 | 3,584,793 | -0.75(-1.58%) |
Feb 24, 2021 | 47.60 | 48.02 | 47.34 | 47.86 | 1,990,878 | +0.18(+0.37%) |
Feb 23, 2021 | 46.50 | 47.78 | 46.48 | 47.69 | 2,690,634 | +1.70(+3.70%) |
Feb 22, 2021 | 47.56 | 47.69 | 45.56 | 45.99 | 2,768,998 | -1.60(-3.36%) |
Feb 19, 2021 | 48.52 | 48.68 | 47.50 | 47.58 | 1,513,272 | -0.87(-1.79%) |
Feb 18, 2021 | 48.22 | 48.79 | 48.04 | 48.45 | 1,737,412 | +0.37(+0.77%) |
Feb 17, 2021 | 48.02 | 48.23 | 47.72 | 48.08 | 1,317,760 | +0.33(+0.70%) |
Feb 16, 2021 | 47.82 | 48.00 | 47.50 | 47.75 | 1,585,094 | -0.01(-0.02%) |
Feb 12, 2021 | 47.92 | 48.29 | 47.59 | 47.76 | 911,291 | -0.25(-0.53%) |
Feb 11, 2021 | 48.35 | 48.57 | 47.92 | 48.01 | 1,034,632 | -0.54(-1.12%) |
Feb 10, 2021 | 48.50 | 48.67 | 48.22 | 48.56 | 1,140,300 | +0.56(+1.17%) |
Feb 09, 2021 | 47.64 | 48.01 | 47.17 | 48.00 | 696,213 | +0.42(+0.89%) |
Feb 08, 2021 | 48.11 | 48.35 | 47.40 | 47.57 | 1,366,615 | -0.59(-1.22%) |
Feb 05, 2021 | 48.44 | 48.59 | 47.98 | 48.16 | 2,270,933 | -0.10(-0.20%) |
Feb 04, 2021 | 46.98 | 48.29 | 46.62 | 48.26 | 1,870,510 | +1.19(+2.54%) |
Feb 03, 2021 | 47.04 | 47.51 | 46.86 | 47.07 | 1,650,453 | -0.20(-0.43%) |
Feb 02, 2021 | 47.31 | 48.43 | 47.12 | 47.27 | 2,052,996 | +0.11(+0.24%) |
Feb 01, 2021 | 47.29 | 47.60 | 46.68 | 47.15 | 1,558,282 | +0.01(+0.02%) |
Jan 29, 2021 | 47.00 | 47.86 | 46.71 | 47.14 | 4,940,073 | -0.10(-0.20%) |
Jan 28, 2021 | 46.58 | 48.17 | 46.36 | 47.24 | 2,143,493 | +0.98(+2.12%) |
Jan 27, 2021 | 46.81 | 47.35 | 45.98 | 46.26 | 2,194,985 | -0.72(-1.53%) |
Jan 26, 2021 | 47.69 | 47.74 | 46.58 | 46.98 | 1,904,185 | -0.63(-1.33%) |
Jan 25, 2021 | 46.94 | 47.71 | 46.64 | 47.61 | 3,195,579 | +0.40(+0.85%) |
Jan 22, 2021 | 46.77 | 47.73 | 46.59 | 47.21 | 2,928,075 | +0.19(+0.41%) |
Jan 21, 2021 | 46.98 | 47.14 | 46.71 | 47.01 | 1,940,834 | -0.27(-0.58%) |
Jan 20, 2021 | 46.64 | 47.44 | 46.50 | 47.28 | 1,211,326 | +0.45(+0.96%) |
Jan 19, 2021 | 47.89 | 47.89 | 46.75 | 46.84 | 1,606,008 | -0.81(-1.69%) |
Jan 15, 2021 | 46.55 | 47.84 | 46.36 | 47.64 | 1,974,843 | +0.87(+1.86%) |
Jan 14, 2021 | 47.73 | 47.73 | 46.64 | 46.78 | 1,142,422 | -0.83(-1.75%) |
Jan 13, 2021 | 46.56 | 47.79 | 46.49 | 47.61 | 1,368,551 | +1.20(+2.59%) |
Jan 12, 2021 | 46.01 | 46.57 | 45.78 | 46.41 | 1,887,072 | +0.39(+0.86%) |
Jan 11, 2021 | 46.28 | 46.65 | 45.74 | 46.01 | 2,133,440 | -0.49(-1.06%) |
Jan 08, 2021 | 46.42 | 46.70 | 45.88 | 46.50 | 2,153,318 | -0.20(-0.43%) |
Jan 07, 2021 | 47.99 | 48.14 | 46.60 | 46.71 | 2,872,718 | -1.31(-2.72%) |
Jan 06, 2021 | 47.53 | 48.20 | 47.10 | 48.01 | 3,081,004 | +0.95(+2.01%) |
Jan 05, 2021 | 47.20 | 47.46 | 46.71 | 47.07 | 1,475,767 | -0.10(-0.20%) |
Jan 04, 2021 | 48.57 | 48.82 | 46.98 | 47.16 | 1,783,508 | -1.54(-3.17%) |
Dec 31, 2020 | 48.71 | 48.71 | 48.71 | 4,641,364 | +1.26(+2.66%) | |
Dec 30, 2020 | 47.28 | 47.78 | 47.06 | 47.44 | 4,641,364 | +0.10(+0.20%) |
Dec 29, 2020 | 47.35 | 47.69 | 47.08 | 47.35 | 3,324,962 | +0.11(+0.24%) |
Dec 28, 2020 | 47.27 | 47.43 | 46.82 | 47.23 | 3,710,152 | +0.35(+0.75%) |
Dec 24, 2020 | 46.43 | 47.04 | 45.65 | 46.88 | 1,300,834 | +0.57(+1.23%) |
Dec 23, 2020 | 46.49 | 46.98 | 46.28 | 46.31 | 5,297,735 | +0.11(+0.25%) |
Dec 22, 2020 | 46.33 | 46.50 | 45.90 | 46.20 | 3,576,164 | -0.11(-0.25%) |
Dec 21, 2020 | 46.44 | 46.81 | 45.52 | 46.31 | 5,950,752 | -0.50(-1.07%) |
Dec 18, 2020 | 47.38 | 47.60 | 46.64 | 46.81 | 2,553,005 | -0.61(-1.28%) |
Dec 17, 2020 | 47.52 | 47.82 | 47.00 | 47.42 | 1,985,717 | +0.32(+0.69%) |
Dec 16, 2020 | 48.14 | 48.58 | 46.94 | 47.09 | 2,024,719 | -0.87(-1.81%) |
Dec 15, 2020 | 47.95 | 48.52 | 47.57 | 47.96 | 1,946,579 | +0.22(+0.46%) |
Dec 14, 2020 | 48.95 | 49.40 | 47.74 | 47.74 | 1,361,413 | -0.63(-1.31%) |
Dec 11, 2020 | 48.26 | 48.57 | 47.96 | 48.37 | 1,340,609 | +0.03(+0.05%) |
Dec 10, 2020 | 48.64 | 48.77 | 48.31 | 48.35 | 2,638,974 | -0.35(-0.72%) |
Dec 09, 2020 | 48.51 | 48.82 | 48.40 | 48.70 | 1,686,059 | +0.04(+0.07%) |
Dec 08, 2020 | 48.78 | 49.00 | 48.34 | 48.66 | 3,030,958 | +0.30(+0.62%) |
Dec 07, 2020 | 48.16 | 48.57 | 47.97 | 48.36 | 855,506 | +0.18(+0.36%) |
Dec 04, 2020 | 48.66 | 48.80 | 48.00 | 48.19 | 950,838 | -0.51(-1.05%) |
Dec 03, 2020 | 48.93 | 49.18 | 48.48 | 48.70 | 1,873,960 | -0.53(-1.07%) |
Dec 02, 2020 | 48.37 | 49.24 | 48.16 | 49.22 | 1,506,727 | +0.47(+0.97%) |
Dec 01, 2020 | 49.24 | 49.79 | 48.68 | 48.75 | 1,870,151 | +0.13(+0.27%) |
Nov 30, 2020 | 48.71 | 49.03 | 48.26 | 48.62 | 4,858,016 | -0.32(-0.65%) |
Nov 27, 2020 | 49.44 | 49.45 | 48.35 | 48.93 | 1,304,937 | -0.36(-0.73%) |
Nov 25, 2020 | 48.90 | 49.41 | 48.39 | 49.29 | 2,417,383 | +0.33(+0.68%) |
Nov 24, 2020 | 48.96 | 49.29 | 48.54 | 48.96 | 3,435,407 | +0.73(+1.51%) |
Nov 23, 2020 | 47.93 | 48.54 | 47.44 | 48.23 | 4,671,310 | +0.40(+0.84%) |
Nov 20, 2020 | 47.07 | 48.19 | 46.76 | 47.83 | 2,931,380 | +0.72(+1.53%) |
Nov 19, 2020 | 47.79 | 47.93 | 46.74 | 47.11 | 3,551,082 | -0.69(-1.44%) |
Nov 18, 2020 | 49.48 | 49.49 | 47.79 | 47.80 | 1,914,515 | -1.36(-2.76%) |
Nov 17, 2020 | 49.64 | 49.95 | 49.10 | 49.15 | 1,691,311 | -0.92(-1.84%) |
Nov 16, 2020 | 50.35 | 50.41 | 49.22 | 50.07 | 1,887,975 | +0.45(+0.91%) |
Nov 13, 2020 | 48.26 | 49.73 | 48.26 | 49.62 | 2,101,846 | +1.21(+2.49%) |
Nov 12, 2020 | 49.42 | 49.42 | 47.82 | 48.42 | 3,009,253 | -1.37(-2.76%) |
Nov 11, 2020 | 50.90 | 50.99 | 49.27 | 49.79 | 3,210,272 | -1.12(-2.20%) |
Nov 10, 2020 | 50.37 | 51.98 | 50.02 | 50.91 | 6,650,093 | +0.52(+1.03%) |
Nov 09, 2020 | 49.83 | 54.33 | 49.35 | 50.39 | 4,127,880 | +2.56(+5.36%) |
Nov 06, 2020 | 48.05 | 48.70 | 47.13 | 47.82 | 1,529,630 | -0.13(-0.27%) |
Nov 05, 2020 | 49.20 | 50.27 | 47.48 | 47.95 | 3,016,573 | -0.50(-1.04%) |
Nov 04, 2020 | 49.39 | 50.27 | 48.21 | 48.46 | 1,803,358 | -1.05(-2.12%) |
Nov 03, 2020 | 49.49 | 49.85 | 49.05 | 49.51 | 1,276,409 | +0.58(+1.19%) |
Nov 02, 2020 | 48.67 | 48.97 | 47.94 | 48.93 | 1,541,613 | +0.96(+2.01%) |
Oct 30, 2020 | 47.86 | 48.06 | 47.28 | 47.96 | 1,672,914 | -0.11(-0.24%) |
Oct 29, 2020 | 47.82 | 48.66 | 47.06 | 48.08 | 1,593,396 | -0.03(-0.07%) |
Oct 28, 2020 | 48.38 | 48.90 | 47.89 | 48.11 | 2,564,542 | -0.89(-1.81%) |
Oct 27, 2020 | 48.43 | 49.70 | 48.09 | 49.00 | 2,360,519 | +0.61(+1.26%) |
Oct 26, 2020 | 48.56 | 48.81 | 48.15 | 48.39 | 1,649,003 | -0.59(-1.21%) |
Oct 23, 2020 | 49.42 | 49.64 | 48.53 | 48.98 | 826,789 | -0.18(-0.37%) |
Oct 22, 2020 | 48.44 | 49.28 | 48.13 | 49.16 | 2,047,638 | +0.60(+1.23%) |
Oct 21, 2020 | 48.02 | 48.97 | 47.99 | 48.56 | 2,996,515 | +0.32(+0.67%) |
Oct 20, 2020 | 47.72 | 48.35 | 47.55 | 48.24 | 1,977,581 | +0.80(+1.69%) |
Oct 19, 2020 | 47.54 | 47.84 | 47.30 | 47.44 | 1,975,765 | -0.28(-0.58%) |
Oct 16, 2020 | 47.23 | 47.89 | 46.88 | 47.72 | 1,954,303 | +0.43(+0.92%) |
Oct 15, 2020 | 46.55 | 47.62 | 46.07 | 47.29 | 2,195,898 | +0.84(+1.81%) |
Oct 14, 2020 | 46.05 | 46.85 | 45.92 | 46.44 | 1,850,234 | +0.46(+1.00%) |
Oct 13, 2020 | 46.02 | 46.10 | 45.26 | 45.98 | 1,422,911 | -0.45(-0.97%) |
Oct 12, 2020 | 46.09 | 46.70 | 45.74 | 46.43 | 1,364,363 | +0.44(+0.96%) |
Oct 09, 2020 | 46.42 | 46.52 | 45.51 | 45.99 | 1,290,362 | -0.37(-0.81%) |
Oct 08, 2020 | 45.71 | 46.38 | 45.71 | 46.36 | 862,493 | +0.79(+1.73%) |
Oct 07, 2020 | 45.84 | 46.14 | 45.26 | 45.57 | 1,858,505 | +0.03(+0.08%) |
Oct 06, 2020 | 45.61 | 46.75 | 45.43 | 45.54 | 1,970,418 | -0.10(-0.23%) |
Oct 05, 2020 | 45.10 | 45.73 | 44.77 | 45.64 | 2,008,206 | +0.48(+1.06%) |
Oct 02, 2020 | 43.91 | 45.57 | 43.61 | 45.17 | 1,883,639 | +1.01(+2.28%) |
Oct 01, 2020 | 44.20 | 44.69 | 43.71 | 44.16 | 1,970,262 | +0.00(+0.00%) |
Sep 30, 2020 | 43.98 | 44.30 | 43.26 | 44.16 | 2,633,625 | +0.58(+1.34%) |
Sep 29, 2020 | 43.90 | 44.32 | 43.44 | 43.58 | 3,807,951 | -0.17(-0.38%) |
Sep 28, 2020 | 43.82 | 43.92 | 43.21 | 43.74 | 1,561,961 | +0.04(+0.10%) |
Sep 25, 2020 | 42.51 | 43.71 | 42.39 | 43.70 | 1,444,695 | +0.96(+2.26%) |
Sep 24, 2020 | 42.66 | 43.26 | 42.24 | 42.73 | 1,340,419 | +0.05(+0.12%) |
Sep 23, 2020 | 43.74 | 43.92 | 42.66 | 42.68 | 2,704,342 | -1.17(-2.67%) |
Sep 22, 2020 | 43.67 | 44.01 | 43.38 | 43.85 | 1,235,830 | +0.40(+0.92%) |
Sep 21, 2020 | 43.78 | 44.33 | 42.98 | 43.45 | 2,013,703 | -0.81(-1.83%) |
Sep 18, 2020 | 45.11 | 45.24 | 44.08 | 44.26 | 2,980,310 | -1.09(-2.41%) |
Sep 17, 2020 | 45.69 | 45.69 | 44.86 | 45.36 | 1,252,215 | -0.37(-0.82%) |
Sep 16, 2020 | 45.46 | 46.24 | 45.31 | 45.73 | 1,044,046 | +0.23(+0.50%) |
Sep 15, 2020 | 46.10 | 46.74 | 45.42 | 45.50 | 900,623 | -0.37(-0.80%) |
Sep 14, 2020 | 45.33 | 46.07 | 45.27 | 45.87 | 1,379,573 | +0.74(+1.64%) |
Sep 11, 2020 | 45.17 | 45.53 | 44.82 | 45.13 | 1,271,258 | -0.10(-0.23%) |
Sep 10, 2020 | 45.55 | 45.88 | 44.95 | 45.24 | 1,373,043 | -0.56(-1.21%) |
Sep 09, 2020 | 45.52 | 46.48 | 45.37 | 45.79 | 1,638,668 | +0.51(+1.13%) |
Sep 08, 2020 | 44.97 | 45.43 | 44.14 | 45.28 | 1,638,896 | +0.21(+0.46%) |
Sep 04, 2020 | 45.62 | 45.80 | 44.45 | 45.07 | 2,176,192 | -0.50(-1.09%) |
Sep 03, 2020 | 46.42 | 46.63 | 45.12 | 45.57 | 3,258,223 | -0.72(-1.56%) |
Sep 02, 2020 | 45.63 | 46.56 | 45.46 | 46.29 | 2,352,887 | +0.53(+1.16%) |
Sep 01, 2020 | 46.06 | 46.19 | 45.26 | 45.76 | 1,829,455 | -0.49(-1.05%) |
Aug 31, 2020 | 46.00 | 46.29 | 45.74 | 46.24 | 2,006,934 | +0.21(+0.45%) |
Aug 28, 2020 | 45.75 | 46.14 | 45.03 | 46.03 | 2,585,329 | +0.05(+0.11%) |
Aug 27, 2020 | 44.14 | 46.09 | 44.14 | 45.98 | 4,658,675 | +2.09(+4.75%) |
Aug 26, 2020 | 44.31 | 44.31 | 43.70 | 43.90 | 1,829,473 | -0.60(-1.35%) |
Aug 25, 2020 | 44.20 | 44.65 | 43.91 | 44.50 | 1,268,506 | +0.41(+0.93%) |
Aug 24, 2020 | 44.06 | 44.15 | 43.49 | 44.09 | 3,252,735 | +0.29(+0.65%) |
Aug 21, 2020 | 44.17 | 44.71 | 43.28 | 43.80 | 4,203,577 | -0.32(-0.73%) |
Aug 20, 2020 | 44.75 | 44.94 | 43.90 | 44.12 | 1,261,337 | -0.63(-1.42%) |
Aug 19, 2020 | 45.30 | 45.30 | 44.69 | 44.76 | 2,894,024 | -0.46(-1.01%) |
Aug 18, 2020 | 45.82 | 45.88 | 45.09 | 45.21 | 1,607,860 | -0.59(-1.28%) |
Aug 17, 2020 | 46.16 | 46.33 | 45.44 | 45.80 | 1,569,181 | -0.30(-0.65%) |
Aug 14, 2020 | 45.36 | 46.18 | 45.19 | 46.10 | 1,653,359 | +0.78(+1.73%) |
Aug 13, 2020 | 45.46 | 45.74 | 44.90 | 45.32 | 3,563,604 | -0.33(-0.72%) |
Aug 12, 2020 | 46.17 | 46.42 | 45.63 | 45.64 | 2,758,857 | -0.30(-0.66%) |
Aug 11, 2020 | 46.66 | 46.91 | 45.79 | 45.94 | 3,634,467 | -0.58(-1.24%) |
Aug 10, 2020 | 47.66 | 47.70 | 46.42 | 46.52 | 6,349,419 | -0.95(-1.99%) |
Aug 07, 2020 | 46.86 | 47.48 | 46.81 | 47.47 | 3,745,158 | +0.35(+0.75%) |
Aug 06, 2020 | 45.71 | 47.33 | 45.71 | 47.12 | 5,258,532 | +1.05(+2.28%) |
Aug 05, 2020 | 48.19 | 48.22 | 45.89 | 46.07 | 6,758,892 | -1.61(-3.38%) |
Aug 04, 2020 | 53.74 | 56.27 | 46.53 | 47.67 | 12,086,897 | -6.26(-11.61%) |