Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 78.62 | 78.99 | 77.94 | 78.12 | 5,502,182 | -0.84(-1.06%) |
Apr 29, 2021 | 78.95 | 79.00 | 78.14 | 78.96 | 6,149,893 | +0.49(+0.62%) |
Apr 28, 2021 | 78.29 | 78.80 | 78.14 | 78.47 | 4,142,227 | +0.22(+0.28%) |
Apr 27, 2021 | 78.11 | 78.48 | 77.77 | 78.25 | 4,721,167 | -0.21(-0.26%) |
Apr 26, 2021 | 78.31 | 78.91 | 78.15 | 78.46 | 4,353,924 | +0.46(+0.59%) |
Apr 23, 2021 | 77.08 | 78.25 | 76.79 | 78.00 | 4,980,048 | +1.26(+1.64%) |
Apr 22, 2021 | 77.96 | 77.96 | 76.64 | 76.74 | 8,557,603 | -1.32(-1.69%) |
Apr 21, 2021 | 76.68 | 78.15 | 76.59 | 78.05 | 5,744,986 | +1.39(+1.82%) |
Apr 20, 2021 | 77.26 | 77.41 | 76.38 | 76.66 | 5,656,726 | -0.74(-0.96%) |
Apr 19, 2021 | 77.76 | 77.90 | 76.97 | 77.41 | 6,437,761 | -0.36(-0.46%) |
Apr 16, 2021 | 77.58 | 77.97 | 77.44 | 77.76 | 6,871,190 | +0.93(+1.21%) |
Apr 15, 2021 | 76.31 | 76.97 | 76.01 | 76.83 | 5,772,418 | +0.89(+1.18%) |
Apr 14, 2021 | 75.45 | 76.24 | 75.42 | 75.94 | 5,290,098 | +0.55(+0.72%) |
Apr 13, 2021 | 75.45 | 75.62 | 75.05 | 75.39 | 4,949,367 | -0.18(-0.24%) |
Apr 12, 2021 | 75.26 | 75.66 | 75.24 | 75.57 | 4,707,105 | +0.26(+0.35%) |
Apr 09, 2021 | 74.84 | 75.33 | 74.61 | 75.31 | 5,643,239 | +0.65(+0.87%) |
Apr 08, 2021 | 74.73 | 74.80 | 74.04 | 74.66 | 5,755,201 | +0.09(+0.13%) |
Apr 07, 2021 | 75.75 | 75.88 | 74.40 | 74.56 | 9,341,272 | -1.31(-1.72%) |
Apr 06, 2021 | 75.57 | 76.14 | 75.50 | 75.87 | 6,671,219 | +0.17(+0.22%) |
Apr 05, 2021 | 75.55 | 75.98 | 75.19 | 75.70 | 9,280,301 | +0.92(+1.23%) |
Apr 01, 2021 | 74.25 | 74.83 | 73.80 | 74.78 | 7,614,211 | +0.65(+0.88%) |
Mar 31, 2021 | 74.64 | 74.87 | 73.94 | 74.13 | 7,533,739 | -0.37(-0.49%) |
Mar 30, 2021 | 74.69 | 74.89 | 74.30 | 74.50 | 6,984,314 | -0.22(-0.29%) |
Mar 29, 2021 | 74.70 | 75.42 | 74.29 | 74.71 | 6,898,547 | -0.25(-0.34%) |
Mar 26, 2021 | 73.84 | 75.03 | 73.60 | 74.97 | 8,088,724 | +1.82(+2.48%) |
Mar 25, 2021 | 71.82 | 73.28 | 71.40 | 73.15 | 8,180,751 | +1.04(+1.45%) |
Mar 24, 2021 | 71.91 | 73.11 | 71.91 | 72.11 | 7,159,659 | +0.52(+0.72%) |
Mar 23, 2021 | 72.79 | 72.84 | 71.34 | 71.59 | 10,879,440 | -1.52(-2.08%) |
Mar 22, 2021 | 72.96 | 73.42 | 72.52 | 73.12 | 6,843,808 | +0.04(+0.06%) |
Mar 19, 2021 | 73.30 | 73.57 | 72.21 | 73.07 | 9,520,026 | -0.37(-0.50%) |
Mar 18, 2021 | 73.67 | 74.51 | 73.30 | 73.44 | 7,030,647 | -0.41(-0.56%) |
Mar 17, 2021 | 73.13 | 74.02 | 72.95 | 73.85 | 5,919,706 | +0.66(+0.90%) |
Mar 16, 2021 | 73.74 | 73.81 | 72.78 | 73.19 | 7,020,880 | -0.61(-0.83%) |
Mar 15, 2021 | 73.72 | 73.85 | 72.91 | 73.80 | 4,959,882 | +0.08(+0.11%) |
Mar 12, 2021 | 73.51 | 73.76 | 73.31 | 73.72 | 5,138,640 | +0.20(+0.27%) |
Mar 11, 2021 | 73.80 | 74.11 | 73.47 | 73.52 | 5,083,262 | +0.39(+0.54%) |
Mar 10, 2021 | 72.29 | 73.70 | 72.25 | 73.13 | 7,651,825 | +1.19(+1.65%) |
Mar 09, 2021 | 71.97 | 72.52 | 71.45 | 71.94 | 8,396,989 | +0.44(+0.62%) |
Mar 08, 2021 | 70.78 | 72.56 | 70.66 | 71.50 | 15,836,653 | +0.95(+1.34%) |
Mar 05, 2021 | 69.68 | 70.78 | 68.22 | 70.55 | 12,549,901 | +1.58(+2.30%) |
Mar 04, 2021 | 70.22 | 70.50 | 67.77 | 68.97 | 19,749,024 | -1.37(-1.94%) |
Mar 03, 2021 | 70.78 | 71.28 | 70.33 | 70.34 | 9,255,061 | -0.70(-0.99%) |
Mar 02, 2021 | 70.85 | 71.68 | 70.80 | 71.04 | 8,074,916 | +0.39(+0.56%) |
Mar 01, 2021 | 69.81 | 71.02 | 69.81 | 70.64 | 8,014,530 | +1.74(+2.53%) |
Feb 26, 2021 | 69.61 | 69.83 | 68.45 | 68.90 | 8,689,223 | -0.89(-1.28%) |
Feb 25, 2021 | 71.30 | 71.42 | 69.51 | 69.79 | 10,874,969 | -1.65(-2.31%) |
Feb 24, 2021 | 70.86 | 71.74 | 70.60 | 71.44 | 7,879,628 | +0.62(+0.87%) |
Feb 23, 2021 | 70.54 | 71.01 | 69.29 | 70.82 | 11,755,068 | +0.24(+0.35%) |
Feb 22, 2021 | 70.22 | 70.86 | 69.99 | 70.58 | 6,510,780 | +0.27(+0.39%) |
Feb 19, 2021 | 69.44 | 70.62 | 69.42 | 70.31 | 6,063,594 | +1.26(+1.83%) |
Feb 18, 2021 | 69.30 | 69.37 | 68.72 | 69.04 | 6,467,490 | -0.43(-0.62%) |
Feb 17, 2021 | 69.31 | 69.60 | 68.57 | 69.47 | 6,309,291 | -0.04(-0.05%) |
Feb 16, 2021 | 69.90 | 70.14 | 69.41 | 69.51 | 6,610,623 | -0.13(-0.19%) |
Feb 12, 2021 | 68.78 | 69.68 | 68.69 | 69.64 | 3,509,591 | +0.71(+1.03%) |
Feb 11, 2021 | 69.07 | 69.32 | 68.34 | 68.93 | 7,123,160 | +0.07(+0.10%) |
Feb 10, 2021 | 69.39 | 69.46 | 68.42 | 68.86 | 5,826,937 | -0.07(-0.11%) |
Feb 09, 2021 | 69.49 | 69.55 | 68.77 | 68.94 | 7,746,529 | -0.52(-0.74%) |
Feb 08, 2021 | 69.47 | 69.70 | 69.28 | 69.45 | 6,744,000 | +0.57(+0.83%) |
Feb 05, 2021 | 68.38 | 68.98 | 68.24 | 68.88 | 6,712,075 | +1.16(+1.72%) |
Feb 04, 2021 | 67.77 | 68.09 | 67.14 | 67.72 | 6,935,396 | -0.24(-0.36%) |
Feb 03, 2021 | 68.02 | 68.37 | 67.71 | 67.97 | 6,856,429 | +0.13(+0.19%) |
Feb 02, 2021 | 67.45 | 68.17 | 67.08 | 67.83 | 8,427,198 | +0.88(+1.32%) |
Feb 01, 2021 | 66.86 | 67.08 | 65.88 | 66.95 | 8,545,677 | +0.78(+1.18%) |
Jan 29, 2021 | 67.21 | 67.55 | 65.83 | 66.18 | 9,596,349 | -1.31(-1.94%) |
Jan 28, 2021 | 67.01 | 67.91 | 66.83 | 67.49 | 7,730,216 | +1.14(+1.72%) |
Jan 27, 2021 | 67.31 | 67.31 | 65.59 | 66.34 | 13,225,306 | -2.01(-2.95%) |
Jan 26, 2021 | 69.75 | 70.01 | 68.34 | 68.36 | 7,234,647 | -0.96(-1.38%) |
Jan 25, 2021 | 69.40 | 69.60 | 68.10 | 69.31 | 12,889,291 | -0.37(-0.52%) |
Jan 22, 2021 | 69.23 | 69.96 | 69.12 | 69.68 | 6,475,312 | -0.34(-0.48%) |
Jan 21, 2021 | 70.97 | 71.11 | 69.99 | 70.02 | 6,749,886 | -1.04(-1.46%) |
Jan 20, 2021 | 71.17 | 71.27 | 70.76 | 71.06 | 5,346,822 | +0.23(+0.33%) |
Jan 19, 2021 | 71.15 | 71.34 | 70.52 | 70.82 | 5,289,883 | +0.24(+0.35%) |
Jan 15, 2021 | 70.93 | 71.07 | 69.84 | 70.58 | 10,519,167 | -1.02(-1.43%) |
Jan 14, 2021 | 72.08 | 72.14 | 71.52 | 71.60 | 5,910,477 | -0.24(-0.34%) |
Jan 13, 2021 | 72.51 | 72.68 | 71.54 | 71.84 | 5,235,415 | -0.74(-1.02%) |
Jan 12, 2021 | 71.61 | 72.86 | 71.38 | 72.58 | 9,524,879 | +0.91(+1.27%) |
Jan 11, 2021 | 70.62 | 71.97 | 70.35 | 71.67 | 6,532,967 | +0.00(+0.00%) |
Jan 08, 2021 | 72.15 | 72.22 | 70.78 | 71.67 | 9,067,103 | -0.35(-0.48%) |
Jan 07, 2021 | 71.92 | 72.50 | 71.76 | 72.02 | 9,901,128 | +0.53(+0.75%) |
Jan 06, 2021 | 69.42 | 71.99 | 69.34 | 71.49 | 25,895,718 | +2.81(+4.09%) |
Jan 05, 2021 | 67.06 | 68.86 | 67.06 | 68.68 | 14,309,872 | +1.51(+2.25%) |
Jan 04, 2021 | 68.41 | 68.75 | 66.78 | 67.17 | 9,749,128 | -0.65(-0.95%) |
Dec 31, 2020 | 67.82 | 67.82 | 67.82 | 3,018,196 | +0.26(+0.39%) | |
Dec 30, 2020 | 66.86 | 67.69 | 66.82 | 67.55 | 3,018,196 | +0.92(+1.38%) |
Dec 29, 2020 | 67.15 | 67.30 | 66.30 | 66.63 | 3,657,584 | -0.16(-0.24%) |
Dec 28, 2020 | 67.68 | 67.77 | 66.77 | 66.79 | 2,839,734 | -0.26(-0.39%) |
Dec 24, 2020 | 66.69 | 67.06 | 66.43 | 67.06 | 1,458,362 | +0.42(+0.63%) |
Dec 23, 2020 | 66.91 | 67.34 | 66.60 | 66.63 | 4,379,070 | +0.09(+0.14%) |
Dec 22, 2020 | 66.94 | 67.03 | 66.45 | 66.54 | 3,551,341 | -0.41(-0.62%) |
Dec 21, 2020 | 66.12 | 67.12 | 65.58 | 66.95 | 5,389,878 | -0.36(-0.53%) |
Dec 18, 2020 | 67.08 | 67.48 | 66.51 | 67.31 | 5,850,285 | +0.30(+0.45%) |
Dec 17, 2020 | 66.87 | 67.07 | 66.62 | 67.01 | 4,072,037 | +0.76(+1.15%) |
Dec 16, 2020 | 66.58 | 66.68 | 65.97 | 66.25 | 4,365,902 | -0.19(-0.28%) |
Dec 15, 2020 | 65.87 | 66.60 | 65.71 | 66.43 | 4,302,651 | +1.18(+1.81%) |
Dec 14, 2020 | 66.67 | 66.77 | 65.22 | 65.25 | 5,484,633 | -0.84(-1.27%) |
Dec 11, 2020 | 66.02 | 66.40 | 65.59 | 66.09 | 3,675,296 | -0.38(-0.57%) |
Dec 10, 2020 | 66.53 | 67.04 | 66.25 | 66.47 | 3,837,874 | -0.41(-0.61%) |
Dec 09, 2020 | 67.10 | 67.24 | 66.25 | 66.88 | 7,250,936 | +0.04(+0.06%) |
Dec 08, 2020 | 66.11 | 67.00 | 66.08 | 66.84 | 3,777,626 | +0.37(+0.56%) |
Dec 07, 2020 | 66.86 | 67.06 | 66.24 | 66.47 | 4,294,466 | -0.44(-0.65%) |
Dec 04, 2020 | 65.87 | 66.92 | 65.85 | 66.91 | 6,189,289 | +1.32(+2.02%) |
Dec 03, 2020 | 66.23 | 66.45 | 65.44 | 65.59 | 6,152,186 | -0.46(-0.69%) |
Dec 02, 2020 | 66.69 | 66.93 | 65.92 | 66.04 | 5,781,667 | -0.86(-1.28%) |
Dec 01, 2020 | 67.30 | 67.42 | 66.58 | 66.90 | 5,618,347 | +0.73(+1.10%) |
Nov 30, 2020 | 66.75 | 66.81 | 65.82 | 66.17 | 5,317,550 | -0.67(-1.00%) |
Nov 27, 2020 | 66.80 | 67.09 | 66.53 | 66.84 | 2,464,537 | +0.34(+0.52%) |
Nov 25, 2020 | 67.08 | 67.10 | 66.38 | 66.50 | 4,232,400 | -0.70(-1.04%) |
Nov 24, 2020 | 66.17 | 67.39 | 66.10 | 67.20 | 6,584,009 | +1.63(+2.49%) |
Nov 23, 2020 | 65.54 | 65.97 | 65.26 | 65.57 | 4,805,544 | +0.54(+0.83%) |
Nov 20, 2020 | 65.06 | 65.32 | 64.74 | 65.03 | 4,751,633 | -0.06(-0.09%) |
Nov 19, 2020 | 64.64 | 65.18 | 64.13 | 65.08 | 4,004,377 | +0.27(+0.42%) |
Nov 18, 2020 | 65.57 | 65.75 | 64.78 | 64.81 | 4,957,911 | -0.54(-0.83%) |
Nov 17, 2020 | 65.18 | 65.50 | 64.52 | 65.35 | 7,452,565 | -0.24(-0.37%) |
Nov 16, 2020 | 65.36 | 65.68 | 64.86 | 65.59 | 5,881,196 | +1.27(+1.97%) |
Nov 13, 2020 | 63.71 | 64.51 | 63.69 | 64.33 | 5,941,687 | +1.09(+1.72%) |
Nov 12, 2020 | 64.31 | 64.36 | 62.83 | 63.24 | 5,928,942 | -1.36(-2.11%) |
Nov 11, 2020 | 65.62 | 65.62 | 64.16 | 64.60 | 6,884,916 | -0.98(-1.49%) |
Nov 10, 2020 | 65.08 | 65.73 | 65.00 | 65.58 | 10,540,532 | +0.76(+1.18%) |
Nov 09, 2020 | 66.42 | 67.50 | 64.72 | 64.81 | 17,630,580 | +1.43(+2.25%) |
Nov 06, 2020 | 63.59 | 63.95 | 63.12 | 63.39 | 6,517,994 | +0.16(+0.25%) |
Nov 05, 2020 | 62.15 | 63.70 | 62.10 | 63.23 | 9,498,240 | +2.48(+4.08%) |
Nov 04, 2020 | 61.51 | 61.90 | 60.19 | 60.75 | 11,905,115 | -1.05(-1.70%) |
Nov 03, 2020 | 61.58 | 62.12 | 61.16 | 61.80 | 9,536,098 | +0.95(+1.56%) |
Nov 02, 2020 | 59.78 | 61.06 | 59.62 | 60.85 | 8,511,785 | +1.96(+3.32%) |
Oct 30, 2020 | 58.69 | 59.14 | 57.96 | 58.89 | 7,874,225 | -0.04(-0.06%) |
Oct 29, 2020 | 57.57 | 59.39 | 57.36 | 58.93 | 8,092,515 | +1.19(+2.07%) |
Oct 28, 2020 | 57.96 | 58.53 | 57.51 | 57.74 | 8,273,748 | -1.68(-2.82%) |
Oct 27, 2020 | 60.00 | 60.09 | 59.38 | 59.41 | 4,995,511 | -0.57(-0.95%) |
Oct 26, 2020 | 60.75 | 60.76 | 59.52 | 59.98 | 7,956,841 | -1.54(-2.50%) |
Oct 23, 2020 | 61.74 | 61.97 | 61.21 | 61.52 | 4,416,170 | +0.22(+0.36%) |
Oct 22, 2020 | 60.93 | 61.37 | 60.33 | 61.30 | 3,790,394 | +0.34(+0.55%) |
Oct 21, 2020 | 61.19 | 61.90 | 60.96 | 60.96 | 4,184,118 | -0.23(-0.38%) |
Oct 20, 2020 | 61.42 | 61.84 | 61.01 | 61.20 | 4,505,668 | +0.14(+0.23%) |
Oct 19, 2020 | 61.98 | 62.18 | 60.87 | 61.06 | 5,807,908 | -0.72(-1.16%) |
Oct 16, 2020 | 61.71 | 62.06 | 61.53 | 61.77 | 10,816,371 | +0.43(+0.70%) |
Oct 15, 2020 | 60.66 | 61.42 | 60.59 | 61.34 | 4,693,357 | -0.18(-0.29%) |
Oct 14, 2020 | 61.41 | 61.92 | 61.33 | 61.52 | 4,702,606 | +0.18(+0.29%) |
Oct 13, 2020 | 61.46 | 61.80 | 61.11 | 61.34 | 5,547,019 | -0.55(-0.89%) |
Oct 12, 2020 | 62.35 | 62.43 | 61.86 | 61.89 | 4,361,606 | -0.10(-0.17%) |
Oct 09, 2020 | 62.03 | 62.27 | 61.61 | 62.00 | 5,121,534 | +0.48(+0.77%) |
Oct 08, 2020 | 61.37 | 61.75 | 61.20 | 61.52 | 6,749,580 | +0.62(+1.01%) |
Oct 07, 2020 | 60.13 | 61.06 | 60.04 | 60.91 | 7,658,617 | +1.53(+2.57%) |
Oct 06, 2020 | 60.43 | 60.93 | 59.27 | 59.38 | 16,820,842 | -0.76(-1.26%) |
Oct 05, 2020 | 59.48 | 60.53 | 59.46 | 60.13 | 9,999,253 | +1.13(+1.91%) |
Oct 02, 2020 | 57.82 | 59.46 | 57.64 | 59.00 | 14,940,419 | +0.52(+0.89%) |
Oct 01, 2020 | 59.60 | 59.88 | 58.29 | 58.48 | 15,638,592 | -0.84(-1.41%) |
Sep 30, 2020 | 58.99 | 59.81 | 58.86 | 59.32 | 6,623,061 | +0.60(+1.02%) |
Sep 29, 2020 | 59.20 | 59.39 | 58.57 | 58.73 | 6,079,178 | -0.44(-0.74%) |
Sep 28, 2020 | 59.05 | 59.65 | 58.81 | 59.16 | 4,597,440 | +0.94(+1.62%) |
Sep 25, 2020 | 57.17 | 58.41 | 56.96 | 58.22 | 4,757,319 | +0.51(+0.89%) |
Sep 24, 2020 | 57.27 | 58.30 | 56.80 | 57.71 | 11,806,013 | +0.41(+0.72%) |
Sep 23, 2020 | 58.92 | 58.98 | 57.25 | 57.30 | 7,983,598 | -1.73(-2.94%) |
Sep 22, 2020 | 58.97 | 59.18 | 58.55 | 59.03 | 6,290,518 | +0.11(+0.19%) |
Sep 21, 2020 | 59.74 | 59.80 | 58.24 | 58.92 | 8,620,332 | -2.05(-3.37%) |
Sep 18, 2020 | 62.24 | 62.24 | 60.91 | 60.97 | 10,191,212 | -1.07(-1.72%) |
Sep 17, 2020 | 60.94 | 62.17 | 60.61 | 62.04 | 12,516,981 | +0.45(+0.74%) |
Sep 16, 2020 | 61.68 | 62.29 | 61.41 | 61.59 | 10,315,674 | +0.05(+0.08%) |
Sep 15, 2020 | 61.55 | 61.95 | 61.51 | 61.54 | 4,640,955 | +0.30(+0.48%) |
Sep 14, 2020 | 60.87 | 61.42 | 60.63 | 61.24 | 6,229,992 | +0.87(+1.44%) |
Sep 11, 2020 | 60.08 | 60.67 | 59.80 | 60.37 | 10,479,104 | +0.76(+1.28%) |
Sep 10, 2020 | 60.47 | 60.70 | 59.50 | 59.61 | 7,671,355 | -0.57(-0.94%) |
Sep 09, 2020 | 59.39 | 60.57 | 59.35 | 60.18 | 7,133,399 | +1.51(+2.58%) |
Sep 08, 2020 | 59.19 | 59.24 | 58.22 | 58.66 | 8,873,767 | -1.12(-1.88%) |
Sep 04, 2020 | 60.10 | 60.42 | 58.89 | 59.79 | 15,050,016 | +0.04(+0.06%) |
Sep 03, 2020 | 61.36 | 61.36 | 59.12 | 59.75 | 15,570,131 | -1.70(-2.76%) |
Sep 02, 2020 | 60.33 | 61.54 | 59.94 | 61.45 | 12,347,423 | +1.36(+2.27%) |
Sep 01, 2020 | 58.44 | 60.15 | 58.21 | 60.08 | 9,951,548 | +1.64(+2.81%) |
Aug 31, 2020 | 59.25 | 59.39 | 58.44 | 58.44 | 3,292,478 | -0.91(-1.53%) |
Aug 28, 2020 | 58.94 | 59.41 | 58.67 | 59.35 | 2,611,395 | +0.70(+1.19%) |
Aug 27, 2020 | 59.02 | 59.14 | 58.48 | 58.65 | 3,932,836 | -0.16(-0.27%) |
Aug 26, 2020 | 58.14 | 58.91 | 58.00 | 58.81 | 2,566,775 | +0.61(+1.05%) |
Aug 25, 2020 | 58.64 | 58.83 | 57.95 | 58.20 | 3,101,414 | -0.23(-0.40%) |
Aug 24, 2020 | 58.15 | 58.44 | 57.96 | 58.43 | 3,806,479 | +1.01(+1.76%) |
Aug 21, 2020 | 57.32 | 57.52 | 57.10 | 57.42 | 2,970,856 | -0.33(-0.58%) |
Aug 20, 2020 | 57.52 | 57.79 | 57.36 | 57.75 | 2,512,650 | -0.09(-0.16%) |
Aug 19, 2020 | 58.35 | 58.49 | 57.79 | 57.85 | 3,346,375 | -0.28(-0.48%) |
Aug 18, 2020 | 58.55 | 58.66 | 58.07 | 58.13 | 2,567,383 | -0.24(-0.41%) |
Aug 17, 2020 | 58.56 | 58.78 | 58.13 | 58.37 | 2,004,744 | +0.26(+0.45%) |
Aug 14, 2020 | 57.78 | 58.34 | 57.71 | 58.11 | 2,791,611 | +0.06(+0.11%) |
Aug 13, 2020 | 57.77 | 58.26 | 57.70 | 58.04 | 9,081,880 | -0.01(-0.02%) |
Aug 12, 2020 | 58.40 | 58.47 | 57.91 | 58.05 | 4,273,182 | +0.34(+0.59%) |
Aug 11, 2020 | 58.31 | 58.65 | 57.59 | 57.71 | 4,837,055 | -0.10(-0.18%) |
Aug 10, 2020 | 57.31 | 57.81 | 57.23 | 57.81 | 3,599,022 | +0.56(+0.97%) |
Aug 07, 2020 | 56.76 | 57.26 | 56.49 | 57.25 | 4,296,063 | +0.19(+0.34%) |
Aug 06, 2020 | 57.23 | 57.37 | 56.84 | 57.06 | 7,512,214 | -0.24(-0.42%) |
Aug 05, 2020 | 57.00 | 57.90 | 56.85 | 57.30 | 6,356,019 | +0.83(+1.46%) |
Aug 04, 2020 | 55.46 | 56.60 | 55.35 | 56.47 | 8,533,797 | +0.79(+1.42%) |
Aug 03, 2020 | 56.29 | 56.31 | 55.68 | 55.69 | 5,970,050 | -0.32(-0.56%) |
Jul 31, 2020 | 56.05 | 56.14 | 55.30 | 56.00 | 5,680,874 | +0.06(+0.10%) |
Jul 30, 2020 | 56.20 | 56.36 | 55.48 | 55.95 | 7,567,670 | -1.10(-1.94%) |
Jul 29, 2020 | 56.77 | 57.22 | 56.68 | 57.05 | 4,431,598 | +0.46(+0.82%) |
Jul 28, 2020 | 57.68 | 57.68 | 56.53 | 56.59 | 4,925,886 | -1.27(-2.20%) |
Jul 27, 2020 | 57.40 | 58.07 | 57.22 | 57.86 | 3,924,254 | +0.83(+1.45%) |
Jul 24, 2020 | 57.02 | 57.33 | 56.71 | 57.03 | 6,319,819 | -0.19(-0.34%) |
Jul 23, 2020 | 57.36 | 57.79 | 56.83 | 57.23 | 4,757,632 | -0.18(-0.31%) |
Jul 22, 2020 | 56.65 | 57.42 | 56.63 | 57.40 | 3,179,261 | +0.66(+1.16%) |
Jul 21, 2020 | 56.60 | 57.02 | 56.60 | 56.74 | 4,071,249 | +0.49(+0.87%) |
Jul 20, 2020 | 56.72 | 56.86 | 56.16 | 56.25 | 3,872,863 | -0.49(-0.87%) |
Jul 17, 2020 | 56.67 | 56.89 | 56.46 | 56.74 | 4,395,224 | +0.47(+0.84%) |
Jul 16, 2020 | 56.20 | 56.70 | 55.99 | 56.27 | 5,996,661 | +0.19(+0.33%) |
Jul 15, 2020 | 56.12 | 56.32 | 55.70 | 56.08 | 8,869,218 | +0.93(+1.68%) |
Jul 14, 2020 | 53.69 | 55.23 | 53.63 | 55.16 | 10,168,504 | +1.35(+2.52%) |
Jul 13, 2020 | 54.36 | 54.90 | 53.76 | 53.80 | 9,737,891 | +0.00(+0.00%) |
Jul 10, 2020 | 53.00 | 53.87 | 52.97 | 53.80 | 5,019,726 | +0.92(+1.74%) |
Jul 09, 2020 | 53.63 | 53.71 | 52.29 | 52.88 | 16,953,784 | -0.50(-0.94%) |
Jul 08, 2020 | 54.25 | 54.53 | 52.78 | 53.38 | 9,880,373 | -0.77(-1.42%) |
Jul 07, 2020 | 53.75 | 54.30 | 53.71 | 54.15 | 8,028,639 | +0.02(+0.03%) |
Jul 06, 2020 | 54.39 | 54.44 | 53.44 | 54.14 | 8,476,330 | +0.76(+1.43%) |
Jul 02, 2020 | 53.12 | 53.81 | 53.01 | 53.38 | 8,658,413 | +0.98(+1.88%) |
Jul 01, 2020 | 52.34 | 52.57 | 51.68 | 52.39 | 8,780,190 | +0.11(+0.21%) |
Jun 30, 2020 | 51.36 | 52.59 | 51.21 | 52.28 | 4,245,493 | +0.74(+1.44%) |
Jun 29, 2020 | 50.98 | 51.76 | 50.86 | 51.54 | 5,323,541 | +0.98(+1.95%) |
Jun 26, 2020 | 51.06 | 51.16 | 50.25 | 50.55 | 8,809,095 | -0.71(-1.38%) |
Jun 25, 2020 | 50.49 | 51.32 | 50.04 | 51.26 | 5,663,731 | +0.63(+1.25%) |
Jun 24, 2020 | 51.59 | 51.65 | 50.48 | 50.63 | 6,093,039 | -1.52(-2.92%) |
Jun 23, 2020 | 52.81 | 52.86 | 52.13 | 52.15 | 3,358,532 | +0.12(+0.23%) |
Jun 22, 2020 | 51.83 | 52.24 | 51.37 | 52.03 | 3,631,726 | +0.19(+0.37%) |
Jun 19, 2020 | 52.86 | 52.95 | 51.47 | 51.84 | 8,039,790 | -0.16(-0.30%) |
Jun 18, 2020 | 51.76 | 52.29 | 51.67 | 51.99 | 3,866,392 | +0.04(+0.07%) |
Jun 17, 2020 | 52.72 | 52.78 | 51.81 | 51.96 | 4,362,615 | -0.43(-0.83%) |
Jun 16, 2020 | 53.09 | 53.32 | 51.59 | 52.39 | 10,298,396 | +1.07(+2.09%) |
Jun 15, 2020 | 49.45 | 51.63 | 49.17 | 51.32 | 7,462,434 | +0.54(+1.05%) |
Jun 12, 2020 | 51.54 | 51.75 | 49.83 | 50.79 | 15,098,775 | +0.97(+1.94%) |
Jun 11, 2020 | 52.46 | 52.61 | 49.60 | 49.82 | 31,535,800 | -4.17(-7.73%) |
Jun 10, 2020 | 54.84 | 54.84 | 53.77 | 53.99 | 5,627,290 | -0.62(-1.13%) |
Jun 09, 2020 | 54.64 | 54.97 | 54.28 | 54.61 | 6,512,271 | -0.67(-1.22%) |
Jun 08, 2020 | 55.42 | 55.59 | 54.79 | 55.28 | 5,696,765 | +0.07(+0.13%) |
Jun 05, 2020 | 55.24 | 55.63 | 55.03 | 55.21 | 6,101,479 | +1.37(+2.55%) |
Jun 04, 2020 | 53.42 | 53.98 | 53.33 | 53.83 | 4,880,893 | +0.19(+0.36%) |
Jun 03, 2020 | 53.10 | 54.02 | 53.04 | 53.64 | 5,119,813 | +1.19(+2.27%) |
Jun 02, 2020 | 51.68 | 52.52 | 51.62 | 52.45 | 4,690,255 | +0.93(+1.81%) |
Jun 01, 2020 | 51.18 | 51.70 | 51.11 | 51.51 | 3,504,292 | +0.35(+0.69%) |
May 29, 2020 | 51.16 | 51.34 | 50.56 | 51.16 | 8,005,002 | +0.01(+0.02%) |
May 28, 2020 | 51.40 | 51.57 | 50.66 | 51.16 | 5,944,165 | +0.47(+0.93%) |
May 27, 2020 | 50.75 | 51.02 | 50.04 | 50.68 | 7,577,357 | +0.51(+1.01%) |
May 26, 2020 | 49.95 | 50.44 | 49.77 | 50.18 | 4,457,534 | +1.34(+2.74%) |
May 22, 2020 | 48.86 | 48.93 | 48.46 | 48.84 | 4,045,147 | -0.07(-0.15%) |
May 21, 2020 | 49.24 | 49.50 | 48.73 | 48.91 | 5,685,069 | -0.47(-0.95%) |
May 20, 2020 | 49.25 | 49.92 | 49.25 | 49.38 | 4,117,592 | +0.78(+1.59%) |
May 19, 2020 | 48.89 | 49.29 | 48.56 | 48.61 | 5,302,765 | -0.47(-0.96%) |
May 18, 2020 | 48.55 | 49.47 | 48.43 | 49.08 | 4,796,438 | +2.14(+4.56%) |
May 15, 2020 | 46.24 | 46.98 | 46.01 | 46.94 | 5,289,416 | +0.41(+0.87%) |
May 14, 2020 | 45.12 | 46.53 | 44.58 | 46.53 | 5,875,027 | +0.56(+1.22%) |
May 13, 2020 | 46.73 | 46.92 | 45.55 | 45.97 | 5,707,195 | -0.99(-2.10%) |
May 12, 2020 | 47.84 | 48.14 | 46.96 | 46.96 | 4,551,858 | -0.73(-1.53%) |
May 11, 2020 | 47.62 | 47.91 | 47.20 | 47.69 | 4,799,504 | -0.74(-1.52%) |
May 08, 2020 | 47.97 | 48.49 | 47.82 | 48.42 | 4,100,310 | +1.14(+2.40%) |
May 07, 2020 | 46.80 | 47.71 | 46.74 | 47.29 | 4,468,262 | +0.95(+2.05%) |
May 06, 2020 | 47.28 | 47.64 | 46.29 | 46.34 | 4,067,585 | -0.81(-1.72%) |
May 05, 2020 | 47.45 | 47.79 | 47.05 | 47.15 | 4,895,314 | +0.12(+0.25%) |
May 04, 2020 | 46.50 | 47.10 | 46.04 | 47.03 | 5,495,179 | +0.17(+0.35%) |