Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.02 | 64.07 | 62.61 | 62.75 | 26,873,220 | -1.84(-2.85%) |
Apr 29, 2021 | 64.52 | 64.74 | 63.75 | 64.59 | 23,580,270 | +0.81(+1.28%) |
Apr 28, 2021 | 64.18 | 64.41 | 63.62 | 63.77 | 16,485,644 | -0.07(-0.11%) |
Apr 27, 2021 | 63.42 | 63.94 | 63.29 | 63.84 | 15,266,892 | +0.69(+1.09%) |
Apr 26, 2021 | 62.74 | 63.69 | 62.64 | 63.15 | 14,974,408 | +0.72(+1.15%) |
Apr 23, 2021 | 61.09 | 62.58 | 60.80 | 62.44 | 21,582,424 | +1.37(+2.25%) |
Apr 22, 2021 | 61.60 | 61.88 | 60.94 | 61.06 | 18,319,370 | -0.73(-1.19%) |
Apr 21, 2021 | 60.47 | 61.85 | 59.83 | 61.80 | 18,674,212 | +0.75(+1.23%) |
Apr 20, 2021 | 62.58 | 62.58 | 60.59 | 61.04 | 25,161,796 | -2.05(-3.24%) |
Apr 19, 2021 | 63.60 | 63.70 | 62.93 | 63.09 | 22,820,586 | -0.28(-0.44%) |
Apr 16, 2021 | 64.13 | 64.35 | 62.71 | 63.37 | 32,558,044 | -0.08(-0.12%) |
Apr 15, 2021 | 65.12 | 65.37 | 62.77 | 63.45 | 35,804,332 | -0.32(-0.51%) |
Apr 14, 2021 | 62.75 | 64.11 | 62.44 | 63.77 | 22,247,618 | +0.74(+1.18%) |
Apr 13, 2021 | 63.24 | 63.35 | 62.16 | 63.03 | 18,460,630 | -0.55(-0.87%) |
Apr 12, 2021 | 63.52 | 63.68 | 63.10 | 63.58 | 13,718,880 | +0.24(+0.37%) |
Apr 09, 2021 | 63.69 | 63.86 | 62.99 | 63.35 | 16,675,904 | +0.08(+0.12%) |
Apr 08, 2021 | 63.11 | 63.44 | 62.17 | 63.27 | 15,635,305 | -0.31(-0.50%) |
Apr 07, 2021 | 63.78 | 63.96 | 62.93 | 63.58 | 16,078,523 | +0.08(+0.12%) |
Apr 06, 2021 | 63.29 | 63.91 | 63.02 | 63.50 | 14,755,213 | -0.13(-0.21%) |
Apr 05, 2021 | 64.79 | 65.02 | 63.36 | 63.63 | 18,437,300 | -0.34(-0.53%) |
Apr 01, 2021 | 63.17 | 64.11 | 63.17 | 63.98 | 17,436,056 | +0.34(+0.54%) |
Mar 31, 2021 | 63.60 | 64.58 | 63.38 | 63.63 | 17,404,930 | -0.18(-0.29%) |
Mar 30, 2021 | 62.98 | 64.05 | 62.98 | 63.82 | 17,851,444 | +1.21(+1.93%) |
Mar 29, 2021 | 62.58 | 63.11 | 61.55 | 62.61 | 20,363,456 | -1.26(-1.97%) |
Mar 26, 2021 | 63.48 | 64.06 | 62.98 | 63.87 | 17,968,128 | +1.14(+1.81%) |
Mar 25, 2021 | 61.08 | 62.91 | 60.48 | 62.73 | 20,984,226 | +1.43(+2.34%) |
Mar 24, 2021 | 62.71 | 63.40 | 61.28 | 61.30 | 19,535,014 | -0.73(-1.17%) |
Mar 23, 2021 | 62.37 | 63.54 | 61.67 | 62.02 | 18,562,494 | -0.92(-1.46%) |
Mar 22, 2021 | 63.23 | 63.50 | 62.66 | 62.94 | 17,193,976 | -0.92(-1.44%) |
Mar 19, 2021 | 64.03 | 64.36 | 62.56 | 63.86 | 27,528,966 | -0.73(-1.12%) |
Mar 18, 2021 | 65.23 | 66.59 | 64.25 | 64.59 | 27,270,932 | +0.21(+0.33%) |
Mar 17, 2021 | 64.67 | 65.02 | 63.63 | 64.38 | 22,105,048 | +0.24(+0.37%) |
Mar 16, 2021 | 64.31 | 64.40 | 63.26 | 64.14 | 18,090,432 | -0.78(-1.20%) |
Mar 15, 2021 | 66.05 | 66.12 | 64.10 | 64.92 | 21,639,322 | -0.84(-1.28%) |
Mar 12, 2021 | 65.09 | 65.82 | 64.81 | 65.76 | 19,676,042 | +1.64(+2.55%) |
Mar 11, 2021 | 64.27 | 64.97 | 63.46 | 64.12 | 19,999,826 | -0.38(-0.60%) |
Mar 10, 2021 | 62.38 | 64.62 | 62.28 | 64.51 | 24,380,424 | +2.41(+3.89%) |
Mar 09, 2021 | 62.02 | 63.41 | 61.26 | 62.09 | 27,655,116 | -1.08(-1.70%) |
Mar 08, 2021 | 62.16 | 63.71 | 61.98 | 63.17 | 31,260,474 | +1.74(+2.83%) |
Mar 05, 2021 | 61.96 | 62.34 | 59.86 | 61.43 | 29,046,412 | +0.37(+0.60%) |
Mar 04, 2021 | 61.39 | 62.79 | 59.38 | 61.06 | 32,469,548 | -0.50(-0.81%) |
Mar 03, 2021 | 60.78 | 62.53 | 60.62 | 61.56 | 28,749,312 | +1.29(+2.13%) |
Mar 02, 2021 | 60.52 | 61.22 | 60.22 | 60.28 | 21,937,768 | -0.55(-0.91%) |
Mar 01, 2021 | 59.91 | 61.22 | 59.46 | 60.83 | 32,052,202 | +3.20(+5.56%) |
Feb 26, 2021 | 58.41 | 59.12 | 57.33 | 57.62 | 27,646,378 | -1.34(-2.27%) |
Feb 25, 2021 | 60.39 | 60.69 | 58.51 | 58.96 | 28,798,798 | -1.04(-1.73%) |
Feb 24, 2021 | 58.79 | 60.07 | 58.60 | 60.00 | 23,716,690 | +1.63(+2.79%) |
Feb 23, 2021 | 57.37 | 58.53 | 56.73 | 58.38 | 30,531,536 | +1.07(+1.86%) |
Feb 22, 2021 | 57.20 | 58.51 | 57.11 | 57.31 | 26,417,966 | -0.23(-0.40%) |
Feb 19, 2021 | 56.12 | 57.72 | 56.02 | 57.54 | 23,386,714 | +2.01(+3.62%) |
Feb 18, 2021 | 56.24 | 56.46 | 55.18 | 55.53 | 16,867,270 | -1.12(-1.98%) |
Feb 17, 2021 | 55.81 | 56.77 | 55.50 | 56.65 | 23,188,656 | +0.56(+1.00%) |
Feb 16, 2021 | 56.79 | 56.92 | 55.83 | 56.09 | 21,782,456 | +0.43(+0.77%) |
Feb 12, 2021 | 55.04 | 56.00 | 55.01 | 55.66 | 13,918,594 | +0.38(+0.68%) |
Feb 11, 2021 | 55.63 | 55.87 | 54.16 | 55.28 | 13,841,837 | -0.37(-0.66%) |
Feb 10, 2021 | 55.53 | 55.97 | 55.09 | 55.65 | 14,478,545 | +0.44(+0.79%) |
Feb 09, 2021 | 55.72 | 55.87 | 54.68 | 55.21 | 14,093,240 | -0.46(-0.83%) |
Feb 08, 2021 | 55.18 | 55.73 | 54.97 | 55.67 | 17,206,226 | +0.94(+1.71%) |
Feb 05, 2021 | 55.11 | 55.18 | 54.29 | 54.74 | 15,426,780 | +0.15(+0.27%) |
Feb 04, 2021 | 53.85 | 54.78 | 53.72 | 54.59 | 18,965,186 | +1.15(+2.14%) |
Feb 03, 2021 | 51.97 | 53.49 | 51.89 | 53.44 | 21,401,950 | +1.33(+2.55%) |
Feb 02, 2021 | 52.13 | 52.70 | 51.87 | 52.11 | 21,356,054 | +1.01(+1.97%) |
Feb 01, 2021 | 51.31 | 51.32 | 50.21 | 51.11 | 18,372,144 | +0.38(+0.76%) |
Jan 29, 2021 | 52.45 | 52.66 | 50.46 | 50.72 | 30,957,482 | -1.61(-3.08%) |
Jan 28, 2021 | 51.99 | 52.96 | 51.72 | 52.33 | 23,028,464 | +0.82(+1.58%) |
Jan 27, 2021 | 51.95 | 52.04 | 50.76 | 51.52 | 28,402,612 | -1.31(-2.48%) |
Jan 26, 2021 | 53.08 | 53.11 | 52.12 | 52.83 | 21,609,520 | +0.30(+0.58%) |
Jan 25, 2021 | 52.62 | 52.71 | 51.32 | 52.52 | 29,685,024 | -0.67(-1.26%) |
Jan 22, 2021 | 52.85 | 53.63 | 52.20 | 53.19 | 28,525,648 | -0.47(-0.87%) |
Jan 21, 2021 | 54.82 | 54.93 | 53.55 | 53.66 | 22,360,956 | -1.20(-2.18%) |
Jan 20, 2021 | 55.29 | 55.35 | 54.49 | 54.86 | 20,107,128 | -0.38(-0.69%) |
Jan 19, 2021 | 56.55 | 56.59 | 54.56 | 55.24 | 30,972,264 | -0.47(-0.84%) |
Jan 15, 2021 | 58.43 | 58.67 | 55.59 | 55.71 | 44,095,112 | -4.15(-6.93%) |
Jan 14, 2021 | 58.56 | 60.21 | 58.26 | 59.85 | 33,531,052 | +1.86(+3.22%) |
Jan 13, 2021 | 58.11 | 58.29 | 57.23 | 57.99 | 21,372,296 | +0.16(+0.29%) |
Jan 12, 2021 | 58.53 | 58.75 | 57.45 | 57.82 | 23,239,912 | +0.20(+0.35%) |
Jan 11, 2021 | 56.01 | 57.78 | 55.79 | 57.62 | 23,583,530 | +0.93(+1.64%) |
Jan 08, 2021 | 57.42 | 57.42 | 55.80 | 56.70 | 23,922,166 | -0.56(-0.98%) |
Jan 07, 2021 | 58.17 | 59.06 | 57.25 | 57.26 | 27,844,228 | +0.67(+1.18%) |
Jan 06, 2021 | 55.93 | 57.76 | 55.46 | 56.59 | 43,903,672 | +3.08(+5.75%) |
Jan 05, 2021 | 52.34 | 53.77 | 52.06 | 53.51 | 23,287,748 | +1.35(+2.59%) |
Jan 04, 2021 | 53.42 | 53.52 | 51.80 | 52.16 | 24,522,754 | -1.32(-2.47%) |
Dec 31, 2020 | 53.48 | 53.48 | 53.48 | 12,416,042 | +0.69(+1.31%) | |
Dec 30, 2020 | 52.83 | 53.13 | 52.62 | 52.78 | 12,416,042 | -0.04(-0.08%) |
Dec 29, 2020 | 53.04 | 53.25 | 52.52 | 52.83 | 12,447,088 | -0.19(-0.36%) |
Dec 28, 2020 | 52.58 | 53.71 | 52.46 | 53.02 | 16,617,563 | +0.49(+0.92%) |
Dec 24, 2020 | 52.84 | 52.98 | 51.93 | 52.53 | 7,868,440 | -0.18(-0.35%) |
Dec 23, 2020 | 52.04 | 53.17 | 51.86 | 52.71 | 19,092,504 | +1.32(+2.56%) |
Dec 22, 2020 | 52.99 | 53.03 | 51.30 | 51.40 | 20,583,554 | -1.71(-3.22%) |
Dec 21, 2020 | 52.34 | 53.62 | 51.87 | 53.10 | 36,767,412 | +1.88(+3.67%) |
Dec 18, 2020 | 52.30 | 52.30 | 50.92 | 51.22 | 33,105,722 | -0.86(-1.65%) |
Dec 17, 2020 | 52.04 | 52.29 | 51.67 | 52.08 | 21,015,592 | +0.26(+0.50%) |
Dec 16, 2020 | 52.09 | 52.16 | 51.48 | 51.82 | 17,275,808 | +0.07(+0.13%) |
Dec 15, 2020 | 50.95 | 51.92 | 50.80 | 51.75 | 18,499,290 | +0.81(+1.58%) |
Dec 14, 2020 | 52.04 | 52.26 | 50.94 | 50.95 | 22,693,558 | -0.16(-0.32%) |
Dec 11, 2020 | 51.86 | 51.87 | 50.46 | 51.11 | 24,166,948 | -1.36(-2.60%) |
Dec 10, 2020 | 50.34 | 52.71 | 50.31 | 52.47 | 29,809,164 | +1.34(+2.63%) |
Dec 09, 2020 | 51.31 | 51.65 | 50.56 | 51.13 | 31,438,836 | +0.51(+1.01%) |
Dec 08, 2020 | 49.85 | 50.65 | 49.75 | 50.62 | 17,872,118 | +0.20(+0.40%) |
Dec 07, 2020 | 50.43 | 50.83 | 49.68 | 50.42 | 24,530,942 | -0.42(-0.84%) |
Dec 04, 2020 | 49.92 | 51.01 | 49.70 | 50.84 | 28,474,454 | +1.77(+3.61%) |
Dec 03, 2020 | 49.77 | 49.82 | 48.74 | 49.07 | 21,638,990 | -0.54(-1.08%) |
Dec 02, 2020 | 48.01 | 49.80 | 47.92 | 49.61 | 30,889,560 | +1.50(+3.12%) |
Dec 01, 2020 | 49.05 | 49.21 | 48.05 | 48.11 | 27,093,124 | +0.35(+0.73%) |
Nov 30, 2020 | 48.69 | 49.04 | 47.69 | 47.76 | 26,903,334 | -1.39(-2.82%) |
Nov 27, 2020 | 49.44 | 49.64 | 48.67 | 49.15 | 16,449,898 | -0.34(-0.68%) |
Nov 25, 2020 | 48.80 | 49.57 | 47.99 | 49.49 | 32,572,920 | +0.00(+0.00%) |
Nov 24, 2020 | 47.25 | 49.56 | 47.25 | 49.49 | 37,893,276 | +3.26(+7.05%) |
Nov 23, 2020 | 45.54 | 46.51 | 45.35 | 46.23 | 33,278,872 | +1.43(+3.19%) |
Nov 20, 2020 | 44.95 | 45.20 | 44.40 | 44.80 | 17,846,646 | -0.42(-0.94%) |
Nov 19, 2020 | 44.75 | 45.38 | 44.19 | 45.22 | 23,327,890 | +0.95(+2.14%) |
Nov 18, 2020 | 44.31 | 45.66 | 44.24 | 44.28 | 29,723,668 | +0.28(+0.63%) |
Nov 17, 2020 | 43.23 | 44.17 | 42.91 | 44.00 | 21,861,930 | +0.29(+0.65%) |
Nov 16, 2020 | 43.72 | 44.25 | 43.23 | 43.71 | 30,773,104 | +1.51(+3.58%) |
Nov 13, 2020 | 42.19 | 42.55 | 41.98 | 42.20 | 21,498,438 | +0.33(+0.79%) |
Nov 12, 2020 | 41.60 | 41.99 | 41.38 | 41.87 | 32,811,490 | -0.56(-1.33%) |
Nov 11, 2020 | 41.54 | 42.75 | 41.35 | 42.44 | 34,254,984 | +1.11(+2.69%) |
Nov 10, 2020 | 41.90 | 42.28 | 41.15 | 41.33 | 38,341,824 | +0.01(+0.02%) |
Nov 09, 2020 | 40.85 | 42.31 | 40.12 | 41.32 | 65,561,076 | +4.28(+11.54%) |
Nov 06, 2020 | 37.74 | 37.82 | 36.86 | 37.04 | 20,414,154 | -0.31(-0.84%) |
Nov 05, 2020 | 36.72 | 37.80 | 36.58 | 37.35 | 28,749,574 | +0.86(+2.35%) |
Nov 04, 2020 | 36.89 | 37.65 | 36.34 | 36.50 | 29,908,906 | -1.26(-3.33%) |
Nov 03, 2020 | 37.55 | 38.18 | 37.35 | 37.75 | 34,536,632 | +1.14(+3.13%) |
Nov 02, 2020 | 36.31 | 37.01 | 35.73 | 36.61 | 28,023,596 | +0.69(+1.91%) |
Oct 30, 2020 | 35.59 | 36.03 | 35.12 | 35.92 | 31,097,768 | +0.23(+0.66%) |
Oct 29, 2020 | 35.24 | 36.11 | 34.88 | 35.69 | 27,237,278 | +0.45(+1.29%) |
Oct 28, 2020 | 35.10 | 35.63 | 34.90 | 35.24 | 32,077,974 | -0.64(-1.79%) |
Oct 27, 2020 | 36.87 | 36.87 | 35.87 | 35.88 | 28,290,598 | -1.18(-3.19%) |
Oct 26, 2020 | 37.15 | 37.18 | 36.67 | 37.06 | 29,092,070 | -0.59(-1.57%) |
Oct 23, 2020 | 37.87 | 38.18 | 37.41 | 37.65 | 21,579,052 | +0.00(+0.00%) |
Oct 22, 2020 | 36.74 | 37.69 | 36.55 | 37.65 | 24,903,188 | +0.81(+2.19%) |
Oct 21, 2020 | 37.23 | 37.46 | 36.75 | 36.85 | 23,112,640 | -0.44(-1.17%) |
Oct 20, 2020 | 37.15 | 37.76 | 37.13 | 37.28 | 24,804,726 | +0.53(+1.45%) |
Oct 19, 2020 | 37.14 | 37.17 | 36.67 | 36.75 | 26,591,822 | -0.25(-0.67%) |
Oct 16, 2020 | 37.42 | 37.59 | 36.91 | 37.00 | 30,357,800 | -0.36(-0.96%) |
Oct 15, 2020 | 36.44 | 37.38 | 36.19 | 37.36 | 30,819,142 | +0.50(+1.35%) |
Oct 14, 2020 | 37.28 | 37.90 | 36.84 | 36.86 | 35,349,924 | -0.56(-1.49%) |
Oct 13, 2020 | 39.51 | 39.51 | 37.31 | 37.42 | 58,212,768 | -1.88(-4.80%) |
Oct 12, 2020 | 38.63 | 39.40 | 38.51 | 39.30 | 28,078,634 | +0.81(+2.11%) |
Oct 09, 2020 | 38.56 | 39.06 | 38.29 | 38.49 | 29,877,458 | +0.09(+0.25%) |
Oct 08, 2020 | 38.47 | 38.70 | 37.93 | 38.40 | 33,408,918 | -0.02(-0.04%) |
Oct 07, 2020 | 38.57 | 39.09 | 38.22 | 38.41 | 25,814,740 | +0.37(+0.97%) |
Oct 06, 2020 | 38.95 | 39.46 | 37.83 | 38.05 | 34,435,028 | -0.43(-1.11%) |
Oct 05, 2020 | 37.92 | 38.75 | 37.87 | 38.47 | 28,176,212 | +1.07(+2.86%) |
Oct 02, 2020 | 36.44 | 37.58 | 36.43 | 37.40 | 27,897,378 | +0.19(+0.51%) |
Oct 01, 2020 | 37.12 | 37.39 | 36.49 | 37.21 | 25,562,548 | +0.28(+0.77%) |
Sep 30, 2020 | 36.48 | 37.34 | 36.41 | 36.93 | 26,297,692 | +0.59(+1.63%) |
Sep 29, 2020 | 36.92 | 37.09 | 36.00 | 36.34 | 24,159,978 | -0.79(-2.12%) |
Sep 28, 2020 | 36.77 | 37.59 | 36.74 | 37.13 | 24,742,736 | +1.13(+3.14%) |
Sep 25, 2020 | 35.84 | 36.09 | 35.57 | 36.00 | 31,420,152 | -0.15(-0.40%) |
Sep 24, 2020 | 35.85 | 36.49 | 35.37 | 36.14 | 36,485,576 | +0.29(+0.81%) |
Sep 23, 2020 | 37.36 | 37.65 | 35.80 | 35.85 | 33,586,160 | -1.23(-3.33%) |
Sep 22, 2020 | 37.51 | 37.81 | 36.91 | 37.09 | 30,090,642 | -0.55(-1.46%) |
Sep 21, 2020 | 37.19 | 37.82 | 36.90 | 37.63 | 39,062,300 | -0.80(-2.07%) |
Sep 18, 2020 | 39.00 | 39.37 | 38.34 | 38.43 | 38,756,124 | -0.57(-1.47%) |
Sep 17, 2020 | 38.94 | 39.26 | 38.56 | 39.00 | 33,542,124 | -0.42(-1.06%) |
Sep 16, 2020 | 38.73 | 40.06 | 38.23 | 39.42 | 53,128,076 | +1.04(+2.70%) |
Sep 15, 2020 | 41.22 | 41.45 | 38.27 | 38.39 | 98,793,736 | -2.86(-6.94%) |
Sep 14, 2020 | 44.11 | 44.62 | 41.04 | 41.25 | 68,596,128 | -2.44(-5.59%) |
Sep 11, 2020 | 43.60 | 44.28 | 43.52 | 43.69 | 24,551,916 | +0.04(+0.10%) |
Sep 10, 2020 | 44.31 | 44.98 | 43.43 | 43.65 | 26,048,696 | -0.39(-0.88%) |
Sep 09, 2020 | 43.86 | 44.20 | 43.37 | 44.03 | 22,403,928 | +0.31(+0.71%) |
Sep 08, 2020 | 44.48 | 44.62 | 43.40 | 43.73 | 32,814,708 | -1.27(-2.82%) |
Sep 04, 2020 | 44.95 | 45.71 | 44.07 | 44.99 | 29,327,080 | +0.87(+1.98%) |
Sep 03, 2020 | 44.92 | 45.95 | 43.89 | 44.12 | 29,173,524 | -0.39(-0.87%) |
Sep 02, 2020 | 43.73 | 44.67 | 43.40 | 44.50 | 17,909,546 | +0.64(+1.46%) |
Sep 01, 2020 | 43.59 | 44.17 | 43.30 | 43.86 | 19,735,154 | +0.07(+0.16%) |
Aug 31, 2020 | 44.47 | 44.58 | 43.78 | 43.79 | 18,993,494 | -0.99(-2.22%) |
Aug 28, 2020 | 44.61 | 44.86 | 44.14 | 44.79 | 19,832,664 | +0.48(+1.08%) |
Aug 27, 2020 | 43.45 | 44.73 | 43.39 | 44.31 | 22,627,706 | +0.75(+1.71%) |
Aug 26, 2020 | 44.26 | 44.37 | 43.53 | 43.56 | 16,965,698 | -0.69(-1.55%) |
Aug 25, 2020 | 44.42 | 44.98 | 43.67 | 44.25 | 20,127,140 | +0.51(+1.16%) |
Aug 24, 2020 | 42.75 | 43.80 | 42.36 | 43.74 | 23,038,860 | +1.51(+3.57%) |
Aug 21, 2020 | 42.36 | 42.90 | 42.11 | 42.23 | 20,329,582 | -0.24(-0.56%) |
Aug 20, 2020 | 42.43 | 42.84 | 42.17 | 42.47 | 18,579,122 | -0.53(-1.24%) |
Aug 19, 2020 | 43.42 | 43.97 | 42.83 | 43.01 | 24,309,414 | -0.12(-0.28%) |
Aug 18, 2020 | 44.14 | 44.14 | 43.07 | 43.13 | 19,955,916 | -0.93(-2.10%) |
Aug 17, 2020 | 45.09 | 45.25 | 43.99 | 44.05 | 23,071,564 | -1.29(-2.85%) |
Aug 14, 2020 | 44.93 | 45.70 | 44.85 | 45.34 | 16,180,204 | +0.03(+0.08%) |
Aug 13, 2020 | 45.26 | 45.82 | 45.04 | 45.31 | 16,109,849 | -0.39(-0.86%) |
Aug 12, 2020 | 47.07 | 47.13 | 45.18 | 45.70 | 22,580,966 | -0.35(-0.76%) |
Aug 11, 2020 | 46.65 | 47.14 | 45.87 | 46.06 | 29,463,048 | +0.77(+1.70%) |
Aug 10, 2020 | 44.80 | 45.58 | 44.76 | 45.28 | 19,669,360 | +0.63(+1.42%) |
Aug 07, 2020 | 43.28 | 44.74 | 42.95 | 44.65 | 25,095,640 | +1.05(+2.42%) |
Aug 06, 2020 | 43.48 | 43.94 | 43.33 | 43.60 | 12,862,721 | -0.13(-0.29%) |
Aug 05, 2020 | 43.26 | 43.96 | 43.24 | 43.73 | 19,200,654 | +0.77(+1.79%) |
Aug 04, 2020 | 43.03 | 43.11 | 42.71 | 42.95 | 18,939,320 | -0.21(-0.50%) |
Aug 03, 2020 | 43.31 | 43.56 | 42.57 | 43.17 | 18,513,590 | +0.33(+0.76%) |
Jul 31, 2020 | 43.06 | 43.10 | 42.29 | 42.84 | 26,250,444 | -0.30(-0.69%) |
Jul 30, 2020 | 43.35 | 43.42 | 42.29 | 43.14 | 28,432,054 | -1.40(-3.14%) |
Jul 29, 2020 | 43.40 | 44.60 | 43.24 | 44.54 | 20,028,090 | +1.06(+2.44%) |
Jul 28, 2020 | 43.27 | 43.81 | 43.23 | 43.48 | 15,469,265 | -0.02(-0.04%) |
Jul 27, 2020 | 43.64 | 43.64 | 42.91 | 43.50 | 16,493,892 | -0.32(-0.74%) |
Jul 24, 2020 | 44.19 | 44.51 | 43.68 | 43.82 | 19,170,992 | -0.35(-0.79%) |
Jul 23, 2020 | 43.63 | 44.30 | 43.36 | 44.17 | 20,146,920 | +0.36(+0.81%) |
Jul 22, 2020 | 43.71 | 44.34 | 43.38 | 43.81 | 21,072,558 | -0.06(-0.14%) |
Jul 21, 2020 | 43.17 | 43.95 | 42.97 | 43.87 | 25,880,982 | +1.35(+3.17%) |
Jul 20, 2020 | 42.40 | 42.90 | 42.19 | 42.52 | 27,660,598 | -0.07(-0.16%) |
Jul 17, 2020 | 43.44 | 43.66 | 42.57 | 42.59 | 23,348,712 | -1.05(-2.41%) |
Jul 16, 2020 | 43.49 | 44.49 | 43.20 | 43.64 | 22,189,554 | -0.32(-0.73%) |
Jul 15, 2020 | 44.02 | 44.19 | 42.98 | 43.97 | 32,631,208 | +1.43(+3.37%) |
Jul 14, 2020 | 43.50 | 44.17 | 42.41 | 42.53 | 42,124,140 | -1.74(-3.93%) |
Jul 13, 2020 | 45.23 | 45.46 | 43.98 | 44.27 | 31,975,518 | -0.38(-0.85%) |
Jul 10, 2020 | 41.94 | 44.69 | 41.94 | 44.65 | 33,047,992 | +2.71(+6.47%) |
Jul 09, 2020 | 43.02 | 43.32 | 41.58 | 41.94 | 28,598,600 | -1.24(-2.87%) |
Jul 08, 2020 | 42.57 | 43.31 | 42.35 | 43.18 | 22,531,298 | +0.50(+1.17%) |
Jul 07, 2020 | 43.46 | 43.55 | 42.48 | 42.68 | 25,034,912 | -1.40(-3.17%) |
Jul 06, 2020 | 43.99 | 44.58 | 43.41 | 44.08 | 26,641,838 | +1.20(+2.81%) |
Jul 02, 2020 | 44.20 | 44.49 | 42.65 | 42.87 | 25,990,874 | +0.17(+0.40%) |
Jul 01, 2020 | 43.90 | 44.09 | 42.53 | 42.70 | 22,643,158 | -0.64(-1.47%) |
Jun 30, 2020 | 42.24 | 43.72 | 42.11 | 43.34 | 27,541,306 | +0.69(+1.61%) |
Jun 29, 2020 | 42.64 | 43.18 | 42.07 | 42.65 | 26,606,814 | +0.60(+1.43%) |
Jun 26, 2020 | 44.39 | 44.39 | 41.96 | 42.05 | 41,771,556 | -2.63(-5.88%) |
Jun 25, 2020 | 42.66 | 44.77 | 42.51 | 44.68 | 33,132,426 | +1.59(+3.68%) |
Jun 24, 2020 | 43.82 | 43.97 | 42.54 | 43.09 | 32,068,576 | -1.81(-4.04%) |
Jun 23, 2020 | 44.91 | 45.57 | 44.52 | 44.91 | 26,031,684 | +0.75(+1.71%) |
Jun 22, 2020 | 43.97 | 44.58 | 43.69 | 44.15 | 26,686,362 | -0.73(-1.62%) |
Jun 19, 2020 | 45.85 | 45.87 | 43.73 | 44.88 | 59,402,976 | -0.10(-0.23%) |
Jun 18, 2020 | 44.67 | 45.50 | 44.13 | 44.98 | 26,261,108 | +0.03(+0.08%) |
Jun 17, 2020 | 46.39 | 46.48 | 44.85 | 44.95 | 27,961,252 | -1.23(-2.66%) |
Jun 16, 2020 | 47.75 | 47.83 | 44.37 | 46.18 | 44,366,872 | +1.25(+2.77%) |
Jun 15, 2020 | 42.37 | 44.95 | 42.18 | 44.93 | 43,110,156 | +0.62(+1.40%) |
Jun 12, 2020 | 43.59 | 44.48 | 42.24 | 44.31 | 46,032,640 | +3.27(+7.98%) |
Jun 11, 2020 | 43.82 | 45.38 | 40.88 | 41.04 | 73,121,440 | -6.34(-13.37%) |
Jun 10, 2020 | 49.95 | 50.16 | 47.37 | 47.37 | 43,265,484 | -3.09(-6.12%) |
Jun 09, 2020 | 50.04 | 51.06 | 48.89 | 50.46 | 35,862,984 | -1.48(-2.84%) |
Jun 08, 2020 | 51.45 | 52.01 | 50.69 | 51.94 | 38,409,124 | +2.02(+4.04%) |
Jun 05, 2020 | 52.22 | 52.98 | 49.48 | 49.92 | 52,645,588 | +2.72(+5.77%) |
Jun 04, 2020 | 45.20 | 47.23 | 44.62 | 47.20 | 38,998,040 | +1.96(+4.33%) |
Jun 03, 2020 | 44.58 | 45.59 | 44.46 | 45.24 | 39,278,540 | +2.12(+4.92%) |
Jun 02, 2020 | 43.01 | 43.50 | 42.54 | 43.12 | 32,566,608 | +1.18(+2.81%) |
Jun 01, 2020 | 40.83 | 42.13 | 40.56 | 41.94 | 26,966,740 | +1.31(+3.21%) |
May 29, 2020 | 40.73 | 41.96 | 40.34 | 40.63 | 42,330,692 | -1.06(-2.54%) |
May 28, 2020 | 44.94 | 44.96 | 41.65 | 41.69 | 44,816,460 | -2.63(-5.93%) |
May 27, 2020 | 43.83 | 44.43 | 42.29 | 44.32 | 51,470,512 | +3.47(+8.49%) |
May 26, 2020 | 39.18 | 41.47 | 39.00 | 40.85 | 40,585,584 | +3.45(+9.23%) |
May 22, 2020 | 37.97 | 38.20 | 37.05 | 37.40 | 26,685,372 | -0.76(-2.00%) |
May 21, 2020 | 38.31 | 38.83 | 37.98 | 38.16 | 25,566,090 | -0.40(-1.03%) |
May 20, 2020 | 38.65 | 39.25 | 38.35 | 38.56 | 28,101,582 | +0.88(+2.34%) |
May 19, 2020 | 38.39 | 38.83 | 37.49 | 37.68 | 32,148,414 | -1.05(-2.72%) |
May 18, 2020 | 37.36 | 38.94 | 36.88 | 38.73 | 46,451,288 | +3.18(+8.95%) |
May 15, 2020 | 35.26 | 36.00 | 34.86 | 35.55 | 33,598,640 | -0.12(-0.33%) |
May 14, 2020 | 33.92 | 35.70 | 32.87 | 35.67 | 48,299,140 | +1.24(+3.60%) |
May 13, 2020 | 35.62 | 35.79 | 34.12 | 34.43 | 41,677,176 | -1.48(-4.13%) |
May 12, 2020 | 37.65 | 37.90 | 35.89 | 35.92 | 39,239,752 | -1.46(-3.90%) |
May 11, 2020 | 38.34 | 38.38 | 37.16 | 37.38 | 40,984,540 | -1.91(-4.86%) |
May 08, 2020 | 38.44 | 39.37 | 38.38 | 39.28 | 27,024,132 | +1.42(+3.76%) |
May 07, 2020 | 36.91 | 38.30 | 36.84 | 37.86 | 35,187,068 | +1.43(+3.93%) |
May 06, 2020 | 37.73 | 38.18 | 36.23 | 36.43 | 29,502,248 | -0.85(-2.28%) |
May 05, 2020 | 39.27 | 39.31 | 37.25 | 37.27 | 32,225,942 | -0.99(-2.59%) |
May 04, 2020 | 38.19 | 38.47 | 37.30 | 38.27 | 31,051,746 | -0.34(-0.88%) |