Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 59.46 | 60.34 | 59.30 | 59.36 | 6,524,310 | +0.26(+0.44%) |
Jul 29, 2021 | 59.35 | 59.72 | 59.04 | 59.11 | 2,802,451 | -0.09(-0.16%) |
Jul 28, 2021 | 60.06 | 60.06 | 59.16 | 59.20 | 4,145,534 | -0.60(-1.00%) |
Jul 27, 2021 | 59.22 | 60.08 | 59.18 | 59.80 | 4,161,518 | +0.32(+0.54%) |
Jul 26, 2021 | 59.21 | 59.68 | 59.10 | 59.48 | 3,507,206 | +0.15(+0.26%) |
Jul 23, 2021 | 58.92 | 59.43 | 58.89 | 59.32 | 2,099,350 | +0.48(+0.82%) |
Jul 22, 2021 | 58.85 | 59.00 | 58.52 | 58.84 | 2,438,361 | -0.23(-0.38%) |
Jul 21, 2021 | 59.10 | 59.59 | 59.04 | 59.07 | 2,323,289 | -0.06(-0.10%) |
Jul 20, 2021 | 58.04 | 59.37 | 58.01 | 59.13 | 4,507,700 | +1.30(+2.26%) |
Jul 19, 2021 | 57.97 | 58.04 | 57.27 | 57.83 | 4,411,558 | -0.72(-1.24%) |
Jul 16, 2021 | 58.66 | 58.95 | 58.46 | 58.55 | 3,389,665 | +0.24(+0.40%) |
Jul 15, 2021 | 58.09 | 58.36 | 57.94 | 58.31 | 2,465,805 | +0.35(+0.61%) |
Jul 14, 2021 | 57.56 | 58.16 | 57.56 | 57.96 | 3,139,541 | +0.34(+0.58%) |
Jul 13, 2021 | 58.19 | 58.38 | 57.30 | 57.62 | 3,200,704 | -0.71(-1.21%) |
Jul 12, 2021 | 57.83 | 58.55 | 57.63 | 58.33 | 3,157,095 | +0.36(+0.62%) |
Jul 09, 2021 | 57.43 | 57.99 | 57.16 | 57.97 | 3,063,307 | +0.82(+1.43%) |
Jul 08, 2021 | 57.19 | 57.50 | 56.82 | 57.15 | 3,540,903 | -0.24(-0.43%) |
Jul 07, 2021 | 57.25 | 57.61 | 56.88 | 57.40 | 3,206,157 | -0.05(-0.09%) |
Jul 06, 2021 | 56.88 | 57.57 | 56.42 | 57.45 | 4,706,286 | +0.65(+1.14%) |
Jul 02, 2021 | 56.65 | 57.16 | 56.49 | 56.80 | 3,919,202 | +0.36(+0.64%) |
Jul 01, 2021 | 55.35 | 56.82 | 55.34 | 56.44 | 9,079,858 | +0.26(+0.46%) |
Jun 30, 2021 | 56.95 | 57.47 | 56.08 | 56.18 | 4,944,087 | -0.82(-1.44%) |
Jun 29, 2021 | 56.90 | 57.46 | 56.78 | 57.00 | 4,926,549 | +0.10(+0.18%) |
Jun 28, 2021 | 57.18 | 57.24 | 56.63 | 56.90 | 5,463,408 | -0.25(-0.44%) |
Jun 25, 2021 | 56.54 | 57.21 | 56.25 | 57.15 | 4,630,612 | +0.95(+1.69%) |
Jun 24, 2021 | 56.95 | 56.95 | 56.10 | 56.20 | 4,039,869 | -0.35(-0.62%) |
Jun 23, 2021 | 56.60 | 56.97 | 56.38 | 56.55 | 3,434,991 | -0.05(-0.09%) |
Jun 22, 2021 | 56.85 | 57.12 | 56.59 | 56.60 | 4,634,105 | -0.49(-0.85%) |
Jun 21, 2021 | 56.33 | 57.45 | 56.19 | 57.09 | 7,087,073 | +1.02(+1.83%) |
Jun 18, 2021 | 56.86 | 57.09 | 56.06 | 56.07 | 7,638,227 | -1.17(-2.04%) |
Jun 17, 2021 | 57.47 | 57.48 | 56.90 | 57.23 | 4,252,248 | -0.18(-0.32%) |
Jun 16, 2021 | 58.63 | 58.71 | 57.41 | 57.42 | 3,920,429 | -0.97(-1.67%) |
Jun 15, 2021 | 59.06 | 59.21 | 58.38 | 58.39 | 3,724,828 | -0.83(-1.40%) |
Jun 14, 2021 | 59.11 | 59.33 | 58.85 | 59.22 | 3,991,092 | +0.18(+0.31%) |
Jun 11, 2021 | 59.62 | 59.62 | 58.70 | 59.03 | 4,050,573 | -0.59(-0.98%) |
Jun 10, 2021 | 59.50 | 59.81 | 59.24 | 59.62 | 3,976,721 | +0.10(+0.17%) |
Jun 09, 2021 | 59.55 | 59.78 | 59.22 | 59.52 | 4,920,220 | +0.42(+0.71%) |
Jun 08, 2021 | 59.10 | 59.55 | 59.07 | 59.10 | 4,691,579 | +0.09(+0.16%) |
Jun 07, 2021 | 59.14 | 59.55 | 59.00 | 59.01 | 3,787,987 | -0.06(-0.10%) |
Jun 04, 2021 | 59.04 | 59.18 | 58.59 | 59.07 | 3,244,129 | +0.19(+0.33%) |
Jun 03, 2021 | 59.37 | 59.37 | 58.65 | 58.88 | 4,338,157 | -0.35(-0.59%) |
Jun 02, 2021 | 58.24 | 59.24 | 58.04 | 59.23 | 3,419,595 | +1.06(+1.82%) |
Jun 01, 2021 | 57.64 | 58.20 | 57.32 | 58.17 | 3,539,839 | +0.80(+1.39%) |
May 28, 2021 | 57.26 | 57.53 | 57.04 | 57.37 | 3,599,588 | +0.36(+0.63%) |
May 27, 2021 | 57.95 | 58.02 | 56.87 | 57.02 | 6,397,269 | -0.76(-1.32%) |
May 26, 2021 | 57.66 | 58.11 | 57.41 | 57.78 | 4,208,771 | +0.23(+0.41%) |
May 25, 2021 | 57.02 | 57.72 | 56.70 | 57.54 | 4,905,191 | +0.59(+1.03%) |
May 24, 2021 | 55.91 | 57.17 | 55.81 | 56.96 | 4,112,493 | +1.30(+2.34%) |
May 21, 2021 | 56.12 | 56.33 | 55.60 | 55.65 | 4,369,646 | -0.28(-0.49%) |
May 20, 2021 | 54.79 | 56.09 | 54.68 | 55.93 | 4,231,765 | +1.04(+1.90%) |
May 19, 2021 | 54.43 | 54.89 | 53.91 | 54.89 | 3,245,232 | +0.15(+0.27%) |
May 18, 2021 | 54.86 | 55.00 | 54.38 | 54.74 | 2,609,661 | +0.07(+0.12%) |
May 17, 2021 | 54.77 | 54.93 | 54.49 | 54.67 | 2,912,076 | +0.05(+0.09%) |
May 14, 2021 | 54.33 | 54.76 | 54.26 | 54.62 | 2,945,734 | +0.53(+0.97%) |
May 13, 2021 | 54.15 | 54.52 | 54.02 | 54.09 | 3,560,740 | -0.03(-0.05%) |
May 12, 2021 | 55.15 | 55.35 | 53.93 | 54.12 | 3,989,489 | -1.21(-2.19%) |
May 11, 2021 | 56.03 | 56.13 | 54.97 | 55.33 | 5,279,291 | -1.13(-2.00%) |
May 10, 2021 | 57.21 | 57.50 | 56.42 | 56.46 | 3,998,269 | -0.47(-0.82%) |
May 07, 2021 | 56.27 | 57.22 | 56.27 | 56.93 | 3,911,447 | +0.46(+0.81%) |
May 06, 2021 | 56.26 | 56.75 | 56.01 | 56.47 | 5,221,078 | +0.34(+0.61%) |
May 05, 2021 | 56.68 | 57.53 | 55.78 | 56.12 | 6,252,305 | -1.65(-2.85%) |
May 04, 2021 | 57.53 | 58.40 | 57.43 | 57.77 | 4,450,198 | +0.36(+0.63%) |
May 03, 2021 | 57.89 | 58.02 | 57.37 | 57.41 | 4,311,407 | -0.39(-0.68%) |
Apr 30, 2021 | 57.53 | 57.97 | 56.69 | 57.80 | 7,033,891 | +0.06(+0.11%) |
Apr 29, 2021 | 58.33 | 59.85 | 57.47 | 57.74 | 9,839,383 | +0.59(+1.04%) |
Apr 28, 2021 | 57.46 | 57.76 | 57.07 | 57.15 | 2,335,187 | -0.22(-0.38%) |
Apr 27, 2021 | 57.77 | 57.82 | 57.31 | 57.37 | 2,352,904 | -0.38(-0.66%) |
Apr 26, 2021 | 58.17 | 58.30 | 57.56 | 57.75 | 2,194,566 | -0.07(-0.12%) |
Apr 23, 2021 | 57.89 | 58.01 | 57.41 | 57.82 | 2,425,109 | +0.27(+0.46%) |
Apr 22, 2021 | 57.98 | 58.36 | 57.45 | 57.55 | 2,883,166 | -0.22(-0.37%) |
Apr 21, 2021 | 57.27 | 57.93 | 57.02 | 57.77 | 2,938,548 | +0.62(+1.09%) |
Apr 20, 2021 | 56.07 | 57.21 | 55.99 | 57.14 | 3,192,588 | +1.04(+1.86%) |
Apr 19, 2021 | 55.97 | 56.18 | 55.47 | 56.10 | 2,533,586 | +0.27(+0.48%) |
Apr 16, 2021 | 55.96 | 56.13 | 55.67 | 55.83 | 2,926,624 | +0.08(+0.15%) |
Apr 15, 2021 | 54.91 | 55.77 | 54.74 | 55.75 | 3,136,779 | +1.30(+2.39%) |
Apr 14, 2021 | 54.97 | 55.02 | 54.37 | 54.45 | 2,115,780 | -0.53(-0.97%) |
Apr 13, 2021 | 54.41 | 55.02 | 54.33 | 54.98 | 2,475,156 | +0.27(+0.50%) |
Apr 12, 2021 | 54.47 | 54.77 | 53.91 | 54.71 | 2,424,750 | +0.40(+0.74%) |
Apr 09, 2021 | 54.57 | 54.70 | 54.12 | 54.31 | 2,653,299 | -0.18(-0.34%) |
Apr 08, 2021 | 54.60 | 54.82 | 54.42 | 54.49 | 2,107,553 | -0.12(-0.21%) |
Apr 07, 2021 | 54.23 | 54.72 | 54.11 | 54.61 | 2,594,546 | +0.35(+0.64%) |
Apr 06, 2021 | 54.27 | 54.52 | 53.84 | 54.26 | 3,715,433 | -0.10(-0.18%) |
Apr 05, 2021 | 54.34 | 54.52 | 53.75 | 54.36 | 2,961,581 | +0.12(+0.21%) |
Apr 01, 2021 | 53.26 | 54.27 | 53.02 | 54.24 | 3,073,309 | +1.34(+2.54%) |
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%) |