Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 60.24 | 60.35 | 60.07 | 60.29 | 2,127,308 | +0.04(+0.06%) |
Aug 30, 2021 | 60.03 | 60.35 | 59.98 | 60.26 | 1,749,789 | +0.24(+0.41%) |
Aug 27, 2021 | 59.92 | 60.13 | 59.80 | 60.01 | 2,299,168 | +0.21(+0.35%) |
Aug 26, 2021 | 59.92 | 59.95 | 59.65 | 59.80 | 1,854,520 | -0.20(-0.33%) |
Aug 25, 2021 | 59.96 | 60.12 | 59.76 | 60.00 | 2,036,081 | +0.01(+0.02%) |
Aug 24, 2021 | 60.41 | 60.41 | 59.98 | 59.99 | 2,309,386 | -0.39(-0.64%) |
Aug 23, 2021 | 60.70 | 60.72 | 60.34 | 60.38 | 1,873,585 | -0.19(-0.32%) |
Aug 20, 2021 | 60.31 | 60.74 | 60.11 | 60.57 | 1,527,939 | +0.30(+0.50%) |
Aug 19, 2021 | 59.68 | 60.42 | 59.68 | 60.27 | 3,508,696 | +0.36(+0.60%) |
Aug 18, 2021 | 60.58 | 60.76 | 59.88 | 59.91 | 2,962,499 | -0.80(-1.32%) |
Aug 17, 2021 | 60.44 | 60.70 | 60.27 | 60.71 | 2,061,431 | +0.08(+0.12%) |
Aug 16, 2021 | 60.10 | 60.65 | 60.04 | 60.64 | 1,913,765 | +0.49(+0.81%) |
Aug 13, 2021 | 59.89 | 60.16 | 59.84 | 60.15 | 1,606,023 | +0.33(+0.55%) |
Aug 12, 2021 | 59.79 | 59.86 | 59.68 | 59.82 | 1,644,763 | +0.00(+0.00%) |
Aug 11, 2021 | 59.70 | 59.95 | 59.67 | 59.82 | 1,929,649 | +0.23(+0.39%) |
Aug 10, 2021 | 59.55 | 59.71 | 59.42 | 59.58 | 1,168,592 | +0.08(+0.14%) |
Aug 09, 2021 | 59.53 | 59.58 | 59.34 | 59.50 | 1,349,709 | +0.04(+0.06%) |
Aug 06, 2021 | 59.47 | 59.63 | 59.40 | 59.46 | 1,904,990 | +0.06(+0.09%) |
Aug 05, 2021 | 59.36 | 59.43 | 59.12 | 59.41 | 1,556,038 | +0.17(+0.29%) |
Aug 04, 2021 | 59.59 | 59.59 | 59.07 | 59.24 | 2,270,655 | -0.42(-0.71%) |
Aug 03, 2021 | 59.33 | 59.71 | 59.28 | 59.66 | 1,940,108 | +0.36(+0.60%) |
Aug 02, 2021 | 59.43 | 59.53 | 59.20 | 59.30 | 1,938,299 | +0.07(+0.11%) |
Jul 30, 2021 | 59.27 | 59.56 | 59.20 | 59.24 | 1,778,087 | -0.14(-0.24%) |
Jul 29, 2021 | 59.25 | 59.44 | 59.21 | 59.38 | 3,073,605 | +0.27(+0.46%) |
Jul 28, 2021 | 59.40 | 59.44 | 58.94 | 59.10 | 2,613,078 | -0.40(-0.68%) |
Jul 27, 2021 | 59.10 | 59.53 | 58.94 | 59.51 | 2,181,728 | +0.37(+0.62%) |
Jul 26, 2021 | 59.14 | 59.22 | 58.82 | 59.14 | 1,435,956 | -0.07(-0.11%) |
Jul 23, 2021 | 58.76 | 59.25 | 58.68 | 59.21 | 2,309,927 | +0.60(+1.03%) |
Jul 22, 2021 | 58.50 | 58.70 | 58.37 | 58.61 | 1,900,761 | +0.13(+0.22%) |
Jul 21, 2021 | 58.77 | 58.85 | 58.44 | 58.48 | 2,681,653 | -0.24(-0.42%) |
Jul 20, 2021 | 58.37 | 59.08 | 58.33 | 58.72 | 4,582,287 | +0.45(+0.77%) |
Jul 19, 2021 | 58.61 | 58.82 | 57.81 | 58.27 | 5,945,891 | -0.59(-1.00%) |
Jul 16, 2021 | 58.79 | 59.02 | 58.71 | 58.86 | 3,391,319 | +0.19(+0.32%) |
Jul 15, 2021 | 58.22 | 58.69 | 58.03 | 58.67 | 2,680,377 | +0.24(+0.42%) |
Jul 14, 2021 | 58.20 | 58.47 | 58.00 | 58.42 | 2,212,561 | +0.32(+0.55%) |
Jul 13, 2021 | 58.30 | 58.43 | 58.02 | 58.11 | 2,191,208 | -0.26(-0.45%) |
Jul 12, 2021 | 58.26 | 58.43 | 58.07 | 58.37 | 1,304,414 | +0.00(+0.00%) |
Jul 09, 2021 | 58.18 | 58.40 | 58.12 | 58.37 | 2,521,248 | +0.39(+0.68%) |
Jul 08, 2021 | 57.88 | 58.26 | 57.81 | 57.97 | 2,781,661 | -0.34(-0.58%) |
Jul 07, 2021 | 57.79 | 58.32 | 57.71 | 58.31 | 2,519,462 | +0.56(+0.97%) |
Jul 06, 2021 | 57.74 | 57.82 | 57.26 | 57.75 | 1,212,249 | -0.06(-0.10%) |
Jul 02, 2021 | 57.58 | 57.83 | 57.52 | 57.81 | 2,182,825 | +0.33(+0.57%) |
Jul 01, 2021 | 57.22 | 57.54 | 57.20 | 57.48 | 2,008,589 | +0.34(+0.59%) |
Jun 30, 2021 | 57.10 | 57.28 | 57.04 | 57.14 | 1,910,633 | +0.06(+0.10%) |
Jun 29, 2021 | 57.34 | 57.45 | 57.05 | 57.08 | 2,750,305 | -0.18(-0.31%) |
Jun 28, 2021 | 57.29 | 57.37 | 57.15 | 57.26 | 3,083,345 | +0.05(+0.08%) |
Jun 25, 2021 | 56.82 | 57.29 | 56.79 | 57.21 | 2,624,271 | +0.39(+0.69%) |
Jun 24, 2021 | 56.81 | 56.89 | 56.62 | 56.82 | 2,988,123 | +0.22(+0.38%) |
Jun 23, 2021 | 57.04 | 57.04 | 56.60 | 56.60 | 2,832,609 | -0.36(-0.63%) |
Jun 22, 2021 | 56.97 | 57.21 | 56.90 | 56.96 | 2,185,461 | +0.00(+0.00%) |
Jun 21, 2021 | 56.44 | 56.98 | 56.40 | 56.96 | 4,065,167 | +0.79(+1.41%) |
Jun 18, 2021 | 56.75 | 56.75 | 56.15 | 56.17 | 4,081,082 | -0.86(-1.51%) |
Jun 17, 2021 | 56.87 | 57.15 | 56.76 | 57.03 | 3,413,627 | +0.11(+0.20%) |
Jun 16, 2021 | 57.59 | 57.67 | 56.88 | 56.92 | 3,781,669 | -0.67(-1.17%) |
Jun 15, 2021 | 57.63 | 57.69 | 57.37 | 57.59 | 1,630,229 | +0.01(+0.02%) |
Jun 14, 2021 | 57.57 | 57.59 | 57.24 | 57.59 | 1,577,356 | -0.01(-0.02%) |
Jun 11, 2021 | 57.57 | 57.59 | 57.32 | 57.59 | 1,846,093 | +0.09(+0.16%) |
Jun 10, 2021 | 57.18 | 57.52 | 57.18 | 57.50 | 2,115,217 | +0.38(+0.67%) |
Jun 09, 2021 | 57.12 | 57.26 | 57.01 | 57.12 | 2,114,442 | +0.05(+0.08%) |
Jun 08, 2021 | 57.34 | 57.41 | 56.91 | 57.07 | 1,513,580 | -0.24(-0.43%) |
Jun 07, 2021 | 57.55 | 57.59 | 57.22 | 57.31 | 1,760,931 | -0.24(-0.42%) |
Jun 04, 2021 | 57.48 | 57.60 | 57.37 | 57.56 | 1,654,555 | +0.28(+0.49%) |
Jun 03, 2021 | 56.94 | 57.34 | 56.87 | 57.28 | 2,724,774 | +0.17(+0.30%) |
Jun 02, 2021 | 56.91 | 57.20 | 56.82 | 57.11 | 2,202,873 | +0.29(+0.51%) |
Jun 01, 2021 | 57.38 | 57.40 | 56.76 | 56.82 | 2,975,832 | -0.37(-0.64%) |
May 28, 2021 | 57.17 | 57.33 | 57.15 | 57.18 | 3,199,389 | +0.18(+0.31%) |
May 27, 2021 | 57.22 | 57.30 | 56.97 | 57.00 | 2,956,021 | -0.11(-0.20%) |
May 26, 2021 | 57.24 | 57.24 | 57.03 | 57.12 | 5,197,049 | -0.09(-0.16%) |
May 25, 2021 | 57.41 | 57.41 | 57.03 | 57.21 | 4,138,117 | -0.14(-0.24%) |
May 24, 2021 | 57.50 | 57.63 | 57.33 | 57.35 | 2,497,241 | +0.01(+0.02%) |
May 21, 2021 | 57.47 | 57.75 | 57.25 | 57.34 | 2,678,946 | -0.04(-0.07%) |
May 20, 2021 | 56.80 | 57.50 | 56.75 | 57.38 | 2,454,186 | +0.65(+1.14%) |
May 19, 2021 | 56.59 | 56.75 | 56.17 | 56.73 | 5,314,718 | -0.23(-0.41%) |
May 18, 2021 | 57.23 | 57.29 | 56.94 | 56.97 | 3,597,217 | -0.26(-0.46%) |
May 17, 2021 | 57.39 | 57.57 | 57.16 | 57.23 | 4,812,540 | -0.21(-0.36%) |
May 14, 2021 | 57.38 | 57.62 | 57.32 | 57.44 | 3,457,265 | +0.31(+0.54%) |
May 13, 2021 | 56.42 | 57.37 | 56.42 | 57.13 | 5,498,183 | +0.77(+1.36%) |
May 12, 2021 | 57.11 | 57.18 | 56.35 | 56.36 | 5,058,708 | -0.94(-1.63%) |
May 11, 2021 | 57.77 | 57.78 | 57.15 | 57.29 | 7,765,016 | -0.66(-1.15%) |
May 10, 2021 | 57.87 | 58.38 | 57.83 | 57.96 | 3,331,568 | +0.26(+0.45%) |
May 07, 2021 | 57.49 | 57.82 | 57.43 | 57.70 | 2,950,534 | +0.19(+0.33%) |
May 06, 2021 | 57.09 | 57.51 | 57.09 | 57.51 | 5,086,712 | +0.43(+0.75%) |
May 05, 2021 | 57.12 | 57.17 | 56.76 | 57.08 | 3,265,537 | +0.07(+0.13%) |
May 04, 2021 | 56.85 | 57.11 | 56.75 | 57.00 | 3,622,012 | -0.04(-0.07%) |
May 03, 2021 | 56.71 | 57.20 | 56.70 | 57.04 | 2,919,790 | +0.50(+0.88%) |
Apr 30, 2021 | 56.48 | 56.57 | 56.36 | 56.55 | 2,187,734 | -0.04(-0.07%) |
Apr 29, 2021 | 56.28 | 56.64 | 56.26 | 56.58 | 3,329,468 | +0.42(+0.75%) |
Apr 28, 2021 | 56.31 | 56.40 | 56.10 | 56.16 | 2,808,575 | -0.12(-0.22%) |
Apr 27, 2021 | 56.33 | 56.42 | 56.17 | 56.28 | 2,642,708 | -0.02(-0.03%) |
Apr 26, 2021 | 56.63 | 56.64 | 56.28 | 56.30 | 2,530,227 | -0.32(-0.56%) |
Apr 23, 2021 | 56.52 | 56.78 | 56.31 | 56.62 | 2,826,269 | +0.10(+0.18%) |
Apr 22, 2021 | 56.72 | 56.82 | 56.39 | 56.52 | 3,383,348 | -0.21(-0.36%) |
Apr 21, 2021 | 56.50 | 56.80 | 56.50 | 56.72 | 2,847,131 | +0.23(+0.41%) |
Apr 20, 2021 | 56.14 | 56.57 | 56.14 | 56.49 | 2,504,570 | +0.22(+0.38%) |
Apr 19, 2021 | 56.36 | 56.41 | 56.14 | 56.28 | 3,164,794 | -0.13(-0.23%) |
Apr 16, 2021 | 56.26 | 56.53 | 56.19 | 56.40 | 3,050,353 | +0.31(+0.55%) |
Apr 15, 2021 | 55.63 | 56.14 | 55.63 | 56.10 | 2,167,539 | +0.64(+1.16%) |
Apr 14, 2021 | 55.63 | 55.63 | 55.36 | 55.45 | 2,583,687 | -0.18(-0.32%) |
Apr 13, 2021 | 55.44 | 55.71 | 55.38 | 55.63 | 1,728,258 | +0.09(+0.17%) |
Apr 12, 2021 | 55.30 | 55.54 | 55.26 | 55.54 | 1,521,319 | +0.23(+0.42%) |
Apr 09, 2021 | 55.12 | 55.31 | 54.98 | 55.30 | 1,617,222 | +0.21(+0.39%) |
Apr 08, 2021 | 55.06 | 55.17 | 55.04 | 55.09 | 2,640,329 | +0.14(+0.26%) |
Apr 07, 2021 | 55.17 | 55.27 | 54.89 | 54.95 | 2,819,361 | -0.24(-0.44%) |
Apr 06, 2021 | 55.12 | 55.33 | 54.96 | 55.19 | 2,761,952 | +0.04(+0.07%) |
Apr 05, 2021 | 54.69 | 55.30 | 54.69 | 55.15 | 3,739,311 | +0.64(+1.17%) |
Apr 01, 2021 | 54.32 | 54.57 | 54.02 | 54.52 | 3,651,005 | +0.19(+0.34%) |
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%) |