Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 73.99 | 74.14 | 72.86 | 73.22 | 2,145,100 | -1.23(-1.65%) |
Apr 29, 2021 | 73.42 | 74.70 | 73.40 | 74.45 | 2,130,204 | +1.27(+1.74%) |
Apr 28, 2021 | 73.48 | 73.55 | 72.86 | 73.18 | 1,496,449 | -0.11(-0.15%) |
Apr 27, 2021 | 73.21 | 74.21 | 73.18 | 73.29 | 1,882,456 | +0.35(+0.48%) |
Apr 26, 2021 | 72.45 | 72.97 | 72.17 | 72.94 | 1,698,712 | +0.85(+1.18%) |
Apr 23, 2021 | 71.08 | 72.38 | 70.82 | 72.09 | 1,925,200 | +1.12(+1.58%) |
Apr 22, 2021 | 71.31 | 71.31 | 70.19 | 70.97 | 2,567,759 | -0.10(-0.14%) |
Apr 21, 2021 | 70.32 | 71.35 | 70.24 | 71.07 | 1,435,528 | +0.71(+1.01%) |
Apr 20, 2021 | 72.29 | 72.55 | 69.38 | 70.36 | 3,009,078 | -1.96(-2.71%) |
Apr 19, 2021 | 73.11 | 73.17 | 71.84 | 72.32 | 2,947,062 | -0.62(-0.85%) |
Apr 16, 2021 | 71.60 | 73.23 | 71.49 | 72.94 | 2,663,100 | +1.81(+2.54%) |
Apr 15, 2021 | 71.42 | 71.71 | 70.94 | 71.13 | 1,847,155 | +0.26(+0.37%) |
Apr 14, 2021 | 71.00 | 71.51 | 70.65 | 70.87 | 1,774,718 | -0.09(-0.13%) |
Apr 13, 2021 | 71.49 | 71.60 | 70.14 | 70.96 | 1,593,525 | -0.58(-0.81%) |
Apr 12, 2021 | 71.39 | 71.58 | 70.90 | 71.54 | 1,494,657 | +0.33(+0.46%) |
Apr 09, 2021 | 69.25 | 71.26 | 69.12 | 71.21 | 2,103,000 | +1.79(+2.58%) |
Apr 08, 2021 | 70.04 | 70.12 | 69.08 | 69.42 | 3,008,787 | -0.24(-0.34%) |
Apr 07, 2021 | 70.75 | 70.85 | 69.54 | 69.66 | 1,823,991 | -1.02(-1.44%) |
Apr 06, 2021 | 70.31 | 70.92 | 69.87 | 70.68 | 2,805,295 | +0.48(+0.68%) |
Apr 05, 2021 | 70.03 | 70.28 | 69.26 | 70.20 | 2,145,980 | +0.84(+1.21%) |
Apr 01, 2021 | 68.42 | 69.36 | 68.14 | 69.36 | 2,541,500 | +1.50(+2.21%) |
Mar 31, 2021 | 68.51 | 68.56 | 67.66 | 67.86 | 3,320,327 | -0.14(-0.21%) |
Mar 30, 2021 | 66.79 | 68.30 | 66.38 | 68.00 | 2,292,385 | +1.12(+1.67%) |
Mar 29, 2021 | 68.56 | 69.18 | 66.77 | 66.88 | 3,103,523 | -1.65(-2.41%) |
Mar 26, 2021 | 66.44 | 68.55 | 66.00 | 68.53 | 3,569,000 | +2.50(+3.79%) |
Mar 25, 2021 | 63.42 | 66.18 | 63.15 | 66.03 | 3,456,286 | +1.87(+2.91%) |
Mar 24, 2021 | 64.44 | 65.69 | 64.11 | 64.16 | 2,137,448 | +0.11(+0.17%) |
Mar 23, 2021 | 65.50 | 65.69 | 63.75 | 64.05 | 2,909,010 | -1.42(-2.17%) |
Mar 22, 2021 | 65.48 | 65.79 | 64.35 | 65.47 | 1,966,140 | +0.44(+0.68%) |
Mar 19, 2021 | 64.44 | 65.56 | 63.72 | 65.03 | 2,652,400 | +0.79(+1.23%) |
Mar 18, 2021 | 66.45 | 66.59 | 64.14 | 64.24 | 4,288,734 | -2.92(-4.35%) |
Mar 17, 2021 | 64.23 | 67.21 | 63.75 | 67.16 | 4,260,475 | +2.49(+3.85%) |
Mar 16, 2021 | 65.40 | 66.22 | 64.63 | 64.67 | 3,142,956 | -0.69(-1.06%) |
Mar 15, 2021 | 63.81 | 65.39 | 63.45 | 65.36 | 2,897,019 | +1.60(+2.51%) |
Mar 12, 2021 | 63.60 | 64.18 | 62.86 | 63.76 | 2,843,200 | -0.78(-1.21%) |
Mar 11, 2021 | 65.09 | 65.41 | 64.21 | 64.54 | 2,248,286 | -0.02(-0.03%) |
Mar 10, 2021 | 63.43 | 65.13 | 62.86 | 64.56 | 3,022,617 | +1.81(+2.88%) |
Mar 09, 2021 | 63.42 | 63.82 | 62.58 | 62.75 | 2,656,707 | +0.18(+0.29%) |
Mar 08, 2021 | 61.62 | 63.34 | 61.29 | 62.57 | 4,922,750 | +1.25(+2.04%) |
Mar 05, 2021 | 59.09 | 61.49 | 57.97 | 61.32 | 5,169,800 | +2.64(+4.50%) |
Mar 04, 2021 | 59.62 | 60.75 | 57.19 | 58.68 | 5,372,267 | -0.97(-1.63%) |
Mar 03, 2021 | 61.10 | 61.17 | 59.65 | 59.65 | 3,364,826 | -1.83(-2.98%) |
Mar 02, 2021 | 61.22 | 61.76 | 60.53 | 61.48 | 2,733,723 | +0.41(+0.67%) |
Mar 01, 2021 | 60.89 | 61.87 | 60.70 | 61.07 | 3,926,846 | +0.94(+1.56%) |
Feb 26, 2021 | 59.59 | 60.83 | 59.02 | 60.13 | 3,135,500 | +1.18(+2.00%) |
Feb 25, 2021 | 61.86 | 61.96 | 58.79 | 58.95 | 4,920,707 | -3.22(-5.18%) |
Feb 24, 2021 | 61.07 | 62.30 | 59.98 | 62.17 | 3,379,014 | +0.55(+0.89%) |
Feb 23, 2021 | 61.25 | 61.83 | 59.67 | 61.62 | 2,489,140 | +0.06(+0.10%) |
Feb 22, 2021 | 62.52 | 62.69 | 61.56 | 61.56 | 2,087,275 | -1.31(-2.08%) |
Feb 19, 2021 | 62.42 | 63.22 | 62.35 | 62.87 | 1,449,100 | +0.87(+1.40%) |
Feb 18, 2021 | 62.02 | 62.51 | 61.72 | 62.00 | 2,205,225 | -0.42(-0.67%) |
Feb 17, 2021 | 62.23 | 62.65 | 61.35 | 62.42 | 1,785,427 | -0.07(-0.11%) |
Feb 16, 2021 | 64.56 | 64.61 | 62.42 | 62.49 | 4,313,587 | -1.94(-3.01%) |
Feb 12, 2021 | 64.62 | 65.11 | 64.30 | 64.43 | 1,785,400 | -0.44(-0.68%) |
Feb 11, 2021 | 64.63 | 65.32 | 64.24 | 64.87 | 2,296,220 | +0.62(+0.96%) |
Feb 10, 2021 | 64.50 | 64.84 | 63.16 | 64.25 | 2,386,310 | +0.05(+0.08%) |
Feb 09, 2021 | 65.00 | 65.01 | 63.92 | 64.20 | 1,681,978 | -0.70(-1.08%) |
Feb 08, 2021 | 63.34 | 64.92 | 63.32 | 64.90 | 2,374,616 | +1.87(+2.97%) |
Feb 05, 2021 | 61.61 | 63.10 | 61.48 | 63.03 | 2,425,600 | +1.69(+2.76%) |
Feb 04, 2021 | 60.58 | 61.72 | 60.17 | 61.34 | 1,932,837 | +0.81(+1.34%) |
Feb 03, 2021 | 60.76 | 61.15 | 60.05 | 60.53 | 2,801,580 | -0.16(-0.26%) |
Feb 02, 2021 | 60.52 | 60.99 | 59.60 | 60.69 | 3,149,676 | +0.72(+1.20%) |
Feb 01, 2021 | 59.44 | 60.10 | 58.49 | 59.97 | 1,751,886 | +1.00(+1.70%) |
Jan 29, 2021 | 59.64 | 59.78 | 58.22 | 58.97 | 2,882,300 | -0.92(-1.54%) |
Jan 28, 2021 | 59.83 | 60.26 | 59.03 | 59.89 | 3,257,662 | +0.05(+0.08%) |
Jan 27, 2021 | 60.26 | 61.24 | 59.31 | 59.84 | 4,451,837 | -1.44(-2.35%) |
Jan 26, 2021 | 62.93 | 63.55 | 60.95 | 61.28 | 3,667,516 | -0.98(-1.57%) |
Jan 25, 2021 | 62.17 | 63.19 | 61.63 | 62.26 | 4,208,314 | +0.26(+0.42%) |
Jan 22, 2021 | 61.14 | 62.09 | 60.43 | 62.00 | 3,580,800 | +0.62(+1.01%) |
Jan 21, 2021 | 60.90 | 62.06 | 60.80 | 61.38 | 4,292,671 | +0.90(+1.49%) |
Jan 20, 2021 | 58.46 | 61.06 | 58.22 | 60.48 | 8,884,894 | +2.42(+4.17%) |
Jan 19, 2021 | 57.31 | 58.19 | 57.30 | 58.06 | 2,486,165 | +1.11(+1.95%) |
Jan 15, 2021 | 56.17 | 57.26 | 56.13 | 56.95 | 2,210,100 | +0.34(+0.60%) |
Jan 14, 2021 | 56.83 | 57.20 | 56.41 | 56.61 | 2,420,976 | +0.11(+0.19%) |
Jan 13, 2021 | 57.18 | 58.09 | 56.50 | 56.50 | 2,290,317 | -0.19(-0.34%) |
Jan 12, 2021 | 56.45 | 56.74 | 55.76 | 56.69 | 3,213,905 | +0.51(+0.91%) |
Jan 11, 2021 | 54.93 | 56.61 | 54.58 | 56.18 | 2,027,540 | +0.94(+1.70%) |
Jan 08, 2021 | 57.04 | 57.07 | 54.89 | 55.24 | 3,198,100 | -1.53(-2.70%) |
Jan 07, 2021 | 55.23 | 56.92 | 55.22 | 56.77 | 2,954,133 | +1.60(+2.90%) |
Jan 06, 2021 | 53.73 | 55.36 | 53.73 | 55.17 | 4,973,486 | +0.57(+1.04%) |
Jan 05, 2021 | 54.60 | 55.09 | 54.26 | 54.60 | 3,304,141 | -0.22(-0.40%) |
Jan 04, 2021 | 55.93 | 56.14 | 53.96 | 54.82 | 3,471,294 | -0.98(-1.76%) |
Dec 31, 2020 | 55.80 | 55.80 | 55.80 | 1,286,091 | -0.81(-1.43%) | |
Dec 30, 2020 | 56.42 | 57.25 | 56.42 | 56.61 | 1,286,091 | +0.14(+0.25%) |
Dec 29, 2020 | 57.20 | 57.31 | 55.96 | 56.47 | 2,267,393 | -0.41(-0.72%) |
Dec 28, 2020 | 58.23 | 58.33 | 56.87 | 56.88 | 3,111,055 | -1.12(-1.93%) |
Dec 24, 2020 | 57.10 | 58.00 | 56.75 | 58.00 | 1,219,700 | +0.93(+1.63%) |
Dec 23, 2020 | 58.17 | 58.17 | 56.96 | 57.07 | 2,255,661 | -0.83(-1.43%) |
Dec 22, 2020 | 57.75 | 58.27 | 57.40 | 57.90 | 1,385,052 | +0.23(+0.40%) |
Dec 21, 2020 | 57.13 | 58.05 | 56.42 | 57.67 | 2,852,030 | -0.37(-0.64%) |
Dec 18, 2020 | 57.94 | 58.65 | 57.71 | 58.04 | 2,038,100 | +0.26(+0.45%) |
Dec 17, 2020 | 56.39 | 58.27 | 56.33 | 57.78 | 3,940,350 | +2.17(+3.90%) |
Dec 16, 2020 | 55.60 | 56.12 | 55.18 | 55.61 | 2,406,197 | -0.01(-0.02%) |
Dec 15, 2020 | 55.32 | 55.86 | 55.28 | 55.62 | 2,328,040 | +0.68(+1.24%) |
Dec 14, 2020 | 55.11 | 55.85 | 54.94 | 54.94 | 2,248,027 | +0.18(+0.33%) |
Dec 11, 2020 | 54.57 | 55.29 | 54.50 | 54.76 | 1,787,000 | -0.10(-0.18%) |
Dec 10, 2020 | 54.41 | 54.99 | 54.23 | 54.86 | 2,349,053 | +0.09(+0.16%) |
Dec 09, 2020 | 55.03 | 55.34 | 54.41 | 54.77 | 2,597,191 | +0.22(+0.40%) |
Dec 08, 2020 | 55.30 | 55.53 | 54.32 | 54.55 | 3,441,201 | -1.37(-2.45%) |
Dec 07, 2020 | 54.88 | 56.02 | 54.36 | 55.92 | 2,192,423 | +1.20(+2.19%) |
Dec 04, 2020 | 55.23 | 55.34 | 54.38 | 54.72 | 2,846,500 | -0.65(-1.17%) |
Dec 03, 2020 | 53.87 | 55.65 | 53.85 | 55.37 | 3,391,667 | +1.66(+3.09%) |
Dec 02, 2020 | 54.87 | 55.05 | 53.63 | 53.71 | 3,327,902 | -1.45(-2.63%) |
Dec 01, 2020 | 56.44 | 56.46 | 55.04 | 55.16 | 3,283,650 | -0.77(-1.38%) |
Nov 30, 2020 | 56.70 | 56.92 | 55.15 | 55.93 | 2,704,528 | -1.02(-1.79%) |
Nov 27, 2020 | 56.97 | 57.38 | 56.44 | 56.95 | 839,200 | +0.16(+0.28%) |
Nov 25, 2020 | 56.78 | 57.23 | 56.28 | 56.79 | 2,117,400 | +0.09(+0.16%) |
Nov 24, 2020 | 58.09 | 58.22 | 56.56 | 56.70 | 3,175,193 | -1.00(-1.73%) |
Nov 23, 2020 | 56.58 | 57.88 | 56.46 | 57.70 | 2,174,298 | +1.46(+2.60%) |
Nov 20, 2020 | 56.50 | 56.94 | 56.01 | 56.24 | 1,928,300 | -0.27(-0.48%) |
Nov 19, 2020 | 56.48 | 57.21 | 55.92 | 56.51 | 3,258,062 | +0.30(+0.53%) |
Nov 18, 2020 | 56.19 | 57.02 | 55.93 | 56.21 | 2,257,807 | +0.01(+0.02%) |
Nov 17, 2020 | 55.61 | 56.68 | 55.39 | 56.20 | 2,680,511 | -0.05(-0.09%) |
Nov 16, 2020 | 55.54 | 56.48 | 55.16 | 56.25 | 3,134,648 | +0.67(+1.21%) |
Nov 13, 2020 | 54.80 | 55.98 | 54.58 | 55.58 | 3,474,600 | +1.17(+2.15%) |
Nov 12, 2020 | 55.37 | 55.80 | 53.86 | 54.41 | 4,735,674 | -0.99(-1.79%) |
Nov 11, 2020 | 54.91 | 55.48 | 54.23 | 55.40 | 5,178,176 | +0.84(+1.54%) |
Nov 10, 2020 | 52.55 | 55.02 | 52.08 | 54.56 | 7,610,485 | +2.58(+4.96%) |
Nov 09, 2020 | 56.54 | 57.48 | 51.93 | 51.98 | 9,486,298 | -3.90(-6.98%) |
Nov 06, 2020 | 57.20 | 57.25 | 55.61 | 55.88 | 3,656,100 | -1.48(-2.58%) |
Nov 05, 2020 | 58.16 | 58.52 | 57.26 | 57.36 | 2,873,543 | +0.05(+0.09%) |
Nov 04, 2020 | 55.41 | 57.71 | 55.00 | 57.31 | 6,411,571 | +2.78(+5.10%) |
Nov 03, 2020 | 54.32 | 54.89 | 53.67 | 54.53 | 2,971,675 | +0.88(+1.64%) |
Nov 02, 2020 | 52.58 | 53.78 | 52.58 | 53.65 | 4,347,304 | +1.63(+3.13%) |
Oct 30, 2020 | 52.61 | 53.25 | 51.54 | 52.02 | 4,090,400 | -0.74(-1.40%) |
Oct 29, 2020 | 53.25 | 53.71 | 52.38 | 52.76 | 3,046,402 | -0.43(-0.81%) |
Oct 28, 2020 | 52.51 | 54.02 | 52.18 | 53.19 | 4,471,192 | -0.34(-0.64%) |
Oct 27, 2020 | 54.65 | 54.82 | 53.37 | 53.53 | 3,723,260 | -0.95(-1.74%) |
Oct 26, 2020 | 55.81 | 56.03 | 53.95 | 54.48 | 4,391,241 | -2.07(-3.66%) |
Oct 23, 2020 | 55.70 | 56.55 | 55.32 | 56.55 | 4,416,000 | +1.20(+2.17%) |
Oct 22, 2020 | 57.02 | 57.02 | 54.99 | 55.35 | 6,823,036 | -1.44(-2.54%) |
Oct 21, 2020 | 58.51 | 58.71 | 56.61 | 56.79 | 5,528,128 | -1.75(-2.99%) |
Oct 20, 2020 | 58.67 | 59.37 | 58.33 | 58.54 | 2,668,255 | +0.48(+0.83%) |
Oct 19, 2020 | 59.52 | 59.80 | 57.85 | 58.06 | 3,847,593 | -1.29(-2.17%) |
Oct 16, 2020 | 60.22 | 60.87 | 59.28 | 59.35 | 2,198,700 | -0.63(-1.05%) |
Oct 15, 2020 | 58.48 | 60.09 | 58.17 | 59.98 | 1,898,749 | +0.71(+1.20%) |
Oct 14, 2020 | 59.39 | 59.70 | 58.87 | 59.27 | 2,389,586 | -0.10(-0.17%) |
Oct 13, 2020 | 59.67 | 59.75 | 58.66 | 59.37 | 3,354,105 | -0.52(-0.87%) |
Oct 12, 2020 | 59.97 | 59.99 | 59.30 | 59.89 | 1,717,795 | +0.32(+0.54%) |
Oct 09, 2020 | 59.54 | 59.97 | 59.16 | 59.57 | 2,215,400 | +0.47(+0.80%) |
Oct 08, 2020 | 58.15 | 59.18 | 58.15 | 59.10 | 2,344,780 | +1.49(+2.59%) |
Oct 07, 2020 | 57.61 | 58.21 | 57.09 | 57.61 | 2,664,235 | +0.63(+1.11%) |
Oct 06, 2020 | 58.18 | 58.49 | 56.74 | 56.98 | 3,764,434 | -1.03(-1.78%) |
Oct 05, 2020 | 58.59 | 58.97 | 57.14 | 58.01 | 3,674,877 | -0.07(-0.12%) |
Oct 02, 2020 | 56.53 | 58.39 | 56.31 | 58.08 | 4,400,000 | +0.32(+0.55%) |
Oct 01, 2020 | 57.24 | 57.80 | 56.56 | 57.76 | 3,401,458 | +1.11(+1.96%) |
Sep 30, 2020 | 55.71 | 57.36 | 55.69 | 56.65 | 3,955,706 | +1.04(+1.87%) |
Sep 29, 2020 | 56.24 | 56.41 | 55.43 | 55.61 | 2,776,380 | -0.62(-1.10%) |
Sep 28, 2020 | 55.11 | 56.35 | 54.79 | 56.23 | 2,825,494 | +2.04(+3.76%) |
Sep 25, 2020 | 54.09 | 54.51 | 53.37 | 54.19 | 2,123,100 | -0.02(-0.04%) |
Sep 24, 2020 | 53.38 | 54.98 | 52.95 | 54.21 | 4,751,400 | +0.56(+1.04%) |
Sep 23, 2020 | 55.92 | 56.05 | 53.55 | 53.65 | 2,774,404 | -2.25(-4.03%) |
Sep 22, 2020 | 54.61 | 56.04 | 54.15 | 55.90 | 2,360,936 | +1.70(+3.14%) |
Sep 21, 2020 | 54.30 | 54.56 | 52.83 | 54.20 | 2,690,882 | -1.00(-1.81%) |
Sep 18, 2020 | 55.73 | 56.19 | 54.56 | 55.20 | 2,539,500 | -0.53(-0.95%) |
Sep 17, 2020 | 55.61 | 56.25 | 55.22 | 55.73 | 2,725,246 | -0.82(-1.45%) |
Sep 16, 2020 | 55.39 | 57.17 | 55.39 | 56.55 | 4,168,567 | +1.42(+2.58%) |
Sep 15, 2020 | 55.66 | 56.51 | 54.99 | 55.13 | 2,821,373 | -0.66(-1.18%) |
Sep 14, 2020 | 55.61 | 55.80 | 55.06 | 55.79 | 2,247,646 | +0.90(+1.64%) |
Sep 11, 2020 | 54.43 | 55.07 | 54.12 | 54.89 | 3,432,100 | +0.89(+1.65%) |
Sep 10, 2020 | 54.69 | 55.04 | 53.74 | 54.00 | 2,777,833 | -0.32(-0.59%) |
Sep 09, 2020 | 53.45 | 54.67 | 52.97 | 54.32 | 3,415,697 | +1.71(+3.25%) |
Sep 08, 2020 | 51.84 | 53.61 | 51.70 | 52.61 | 3,100,154 | -0.25(-0.47%) |
Sep 04, 2020 | 54.37 | 54.90 | 51.66 | 52.86 | 4,167,500 | -1.21(-2.24%) |
Sep 03, 2020 | 56.14 | 56.28 | 53.52 | 54.07 | 5,364,049 | -2.29(-4.06%) |
Sep 02, 2020 | 56.48 | 56.61 | 55.19 | 56.36 | 3,364,809 | +0.16(+0.28%) |
Sep 01, 2020 | 54.63 | 56.22 | 54.17 | 56.20 | 4,153,612 | +1.63(+2.99%) |
Aug 31, 2020 | 55.38 | 55.54 | 54.43 | 54.57 | 2,910,284 | -0.73(-1.32%) |
Aug 28, 2020 | 55.64 | 56.04 | 55.11 | 55.30 | 1,612,400 | +0.05(+0.09%) |
Aug 27, 2020 | 56.17 | 56.59 | 55.18 | 55.25 | 3,817,716 | -0.73(-1.30%) |
Aug 26, 2020 | 56.61 | 56.74 | 55.97 | 55.98 | 2,410,334 | -0.35(-0.62%) |
Aug 25, 2020 | 57.17 | 57.20 | 55.75 | 56.33 | 2,550,536 | -0.44(-0.78%) |
Aug 24, 2020 | 57.26 | 57.26 | 56.25 | 56.77 | 2,208,839 | +0.18(+0.32%) |
Aug 21, 2020 | 55.19 | 56.69 | 55.06 | 56.59 | 4,071,400 | +1.20(+2.17%) |
Aug 20, 2020 | 55.02 | 55.90 | 54.71 | 55.39 | 1,915,591 | -0.04(-0.07%) |
Aug 19, 2020 | 55.84 | 55.84 | 55.06 | 55.43 | 2,054,349 | -0.18(-0.32%) |
Aug 18, 2020 | 56.40 | 56.40 | 55.50 | 55.61 | 3,244,579 | -0.03(-0.05%) |
Aug 17, 2020 | 54.50 | 55.88 | 54.40 | 55.64 | 2,806,125 | +1.53(+2.83%) |
Aug 14, 2020 | 54.23 | 54.37 | 53.73 | 54.11 | 1,628,200 | -0.25(-0.46%) |
Aug 13, 2020 | 54.02 | 54.56 | 53.57 | 54.36 | 2,178,178 | +0.17(+0.31%) |
Aug 12, 2020 | 53.56 | 54.21 | 53.09 | 54.19 | 2,312,459 | +1.14(+2.15%) |
Aug 11, 2020 | 53.98 | 54.06 | 52.87 | 53.05 | 2,919,779 | -0.42(-0.79%) |
Aug 10, 2020 | 52.89 | 54.45 | 52.76 | 53.47 | 2,500,200 | +0.82(+1.56%) |
Aug 07, 2020 | 52.27 | 52.78 | 51.96 | 52.65 | 2,256,100 | +0.15(+0.29%) |
Aug 06, 2020 | 52.49 | 52.85 | 52.31 | 52.50 | 2,120,287 | -0.08(-0.15%) |
Aug 05, 2020 | 52.39 | 52.63 | 51.99 | 52.58 | 1,968,557 | +0.56(+1.08%) |
Aug 04, 2020 | 52.35 | 52.64 | 51.81 | 52.02 | 1,987,259 | -0.46(-0.88%) |
Aug 03, 2020 | 52.12 | 52.61 | 51.68 | 52.48 | 2,634,033 | +0.82(+1.59%) |
Jul 31, 2020 | 52.10 | 52.10 | 50.62 | 51.66 | 3,183,600 | -0.26(-0.50%) |
Jul 30, 2020 | 51.45 | 52.26 | 51.27 | 51.92 | 3,386,529 | -0.16(-0.31%) |
Jul 29, 2020 | 51.17 | 52.13 | 50.96 | 52.08 | 3,191,056 | +1.61(+3.19%) |
Jul 28, 2020 | 52.22 | 52.74 | 50.41 | 50.47 | 5,177,815 | -1.43(-2.76%) |
Jul 27, 2020 | 50.39 | 51.92 | 50.09 | 51.90 | 3,688,616 | +1.94(+3.88%) |
Jul 24, 2020 | 49.80 | 50.25 | 48.99 | 49.96 | 3,652,700 | +0.13(+0.26%) |
Jul 23, 2020 | 50.65 | 51.49 | 49.11 | 49.83 | 5,613,446 | -0.05(-0.10%) |
Jul 22, 2020 | 48.02 | 50.02 | 48.01 | 49.88 | 3,454,658 | +1.87(+3.90%) |
Jul 21, 2020 | 48.29 | 48.29 | 47.63 | 48.01 | 2,104,240 | -0.02(-0.04%) |
Jul 20, 2020 | 48.11 | 48.15 | 47.35 | 48.03 | 2,050,588 | -0.04(-0.08%) |
Jul 17, 2020 | 48.34 | 48.73 | 48.04 | 48.07 | 3,351,200 | +0.21(+0.44%) |
Jul 16, 2020 | 46.68 | 47.89 | 46.51 | 47.86 | 2,777,015 | +0.88(+1.87%) |
Jul 15, 2020 | 46.93 | 47.19 | 45.98 | 46.98 | 3,854,731 | +1.12(+2.44%) |
Jul 14, 2020 | 43.88 | 45.88 | 43.88 | 45.86 | 3,450,644 | +1.69(+3.83%) |
Jul 13, 2020 | 45.64 | 46.02 | 44.09 | 44.17 | 3,413,485 | -1.04(-2.30%) |
Jul 10, 2020 | 44.51 | 45.46 | 44.40 | 45.21 | 1,837,100 | +0.72(+1.62%) |
Jul 09, 2020 | 46.01 | 46.03 | 44.16 | 44.49 | 4,503,381 | -1.28(-2.80%) |
Jul 08, 2020 | 44.44 | 45.86 | 44.43 | 45.77 | 4,770,155 | +1.58(+3.58%) |
Jul 07, 2020 | 44.01 | 44.91 | 43.92 | 44.19 | 2,261,120 | -0.31(-0.70%) |
Jul 06, 2020 | 44.22 | 44.52 | 43.83 | 44.50 | 4,084,369 | +1.16(+2.68%) |
Jul 02, 2020 | 43.84 | 44.29 | 43.14 | 43.34 | 2,676,600 | +0.23(+0.53%) |
Jul 01, 2020 | 44.33 | 44.36 | 42.97 | 43.11 | 2,576,732 | -1.04(-2.36%) |
Jun 30, 2020 | 43.36 | 44.40 | 43.16 | 44.15 | 2,591,889 | +0.72(+1.66%) |
Jun 29, 2020 | 42.38 | 43.69 | 41.65 | 43.43 | 6,102,188 | +1.50(+3.58%) |
Jun 26, 2020 | 42.48 | 42.57 | 41.68 | 41.93 | 2,632,800 | -0.79(-1.85%) |
Jun 25, 2020 | 41.99 | 42.87 | 41.86 | 42.72 | 5,076,122 | -0.28(-0.65%) |
Jun 24, 2020 | 44.00 | 44.10 | 42.05 | 43.00 | 4,227,900 | -1.54(-3.46%) |
Jun 23, 2020 | 44.90 | 44.91 | 44.12 | 44.54 | 3,808,588 | +0.29(+0.66%) |
Jun 22, 2020 | 43.75 | 44.27 | 43.09 | 44.25 | 3,126,168 | +0.45(+1.03%) |
Jun 19, 2020 | 45.27 | 45.40 | 43.33 | 43.80 | 2,672,000 | -0.73(-1.64%) |
Jun 18, 2020 | 45.04 | 45.40 | 44.34 | 44.53 | 1,970,369 | -0.86(-1.89%) |
Jun 17, 2020 | 45.91 | 46.24 | 45.23 | 45.39 | 3,162,940 | -0.28(-0.61%) |
Jun 16, 2020 | 46.06 | 46.10 | 44.23 | 45.67 | 4,196,877 | +1.23(+2.77%) |
Jun 15, 2020 | 41.03 | 44.44 | 40.91 | 44.44 | 6,687,122 | +1.91(+4.49%) |
Jun 12, 2020 | 42.78 | 43.63 | 41.47 | 42.53 | 7,523,800 | +1.34(+3.25%) |
Jun 11, 2020 | 42.87 | 43.67 | 41.19 | 41.19 | 5,965,950 | -3.94(-8.73%) |
Jun 10, 2020 | 45.42 | 45.88 | 44.04 | 45.13 | 4,000,949 | -0.16(-0.35%) |
Jun 09, 2020 | 44.92 | 45.63 | 44.57 | 45.29 | 2,943,747 | -0.33(-0.72%) |
Jun 08, 2020 | 46.80 | 47.36 | 45.28 | 45.62 | 3,755,440 | -0.57(-1.22%) |
Jun 05, 2020 | 46.11 | 46.66 | 45.24 | 46.19 | 5,238,500 | +1.91(+4.30%) |
Jun 04, 2020 | 45.28 | 45.78 | 44.05 | 44.28 | 4,482,196 | -1.23(-2.70%) |
Jun 03, 2020 | 44.54 | 45.66 | 44.47 | 45.51 | 3,276,559 | +1.60(+3.64%) |
Jun 02, 2020 | 43.61 | 44.00 | 43.35 | 43.91 | 2,518,599 | +0.57(+1.32%) |
Jun 01, 2020 | 43.35 | 44.23 | 42.90 | 43.34 | 2,986,684 | +0.09(+0.21%) |
May 29, 2020 | 43.20 | 44.14 | 42.79 | 43.25 | 4,332,500 | -0.12(-0.28%) |
May 28, 2020 | 46.20 | 46.21 | 43.16 | 43.37 | 5,654,146 | -1.99(-4.39%) |
May 27, 2020 | 44.50 | 45.39 | 43.64 | 45.36 | 6,782,775 | +2.17(+5.02%) |
May 26, 2020 | 43.67 | 43.95 | 43.12 | 43.19 | 4,932,495 | +1.34(+3.20%) |
May 22, 2020 | 41.06 | 41.97 | 40.80 | 41.85 | 3,933,000 | +0.77(+1.87%) |
May 21, 2020 | 40.26 | 41.51 | 40.21 | 41.08 | 6,096,525 | +0.80(+1.99%) |
May 20, 2020 | 40.98 | 41.25 | 39.67 | 40.28 | 4,892,783 | +0.28(+0.70%) |
May 19, 2020 | 39.83 | 41.04 | 39.30 | 40.00 | 4,502,824 | -0.04(-0.10%) |
May 18, 2020 | 38.10 | 40.40 | 38.10 | 40.04 | 4,026,270 | +3.46(+9.46%) |
May 15, 2020 | 35.18 | 36.78 | 35.04 | 36.58 | 4,370,400 | +0.89(+2.49%) |
May 14, 2020 | 34.55 | 35.69 | 33.66 | 35.69 | 3,388,221 | +0.42(+1.19%) |
May 13, 2020 | 36.33 | 36.38 | 34.79 | 35.27 | 3,734,313 | -1.24(-3.40%) |
May 12, 2020 | 38.20 | 38.23 | 36.51 | 36.51 | 2,084,241 | -1.55(-4.07%) |
May 11, 2020 | 38.09 | 38.47 | 37.42 | 38.06 | 2,103,649 | -0.57(-1.48%) |
May 08, 2020 | 37.42 | 38.79 | 37.27 | 38.63 | 2,856,800 | +1.75(+4.75%) |
May 07, 2020 | 37.07 | 37.59 | 36.83 | 36.88 | 3,013,314 | +0.28(+0.77%) |
May 06, 2020 | 36.94 | 37.26 | 36.26 | 36.60 | 2,682,964 | -0.22(-0.60%) |
May 05, 2020 | 36.49 | 37.44 | 36.49 | 36.82 | 3,597,932 | +0.78(+2.16%) |
May 04, 2020 | 35.17 | 36.09 | 34.78 | 36.04 | 2,323,329 | +0.22(+0.61%) |