Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 59.37 | 59.65 | 59.30 | 59.33 | 1,775,186 | -0.14(-0.24%) |
Jul 29, 2021 | 59.35 | 59.54 | 59.30 | 59.47 | 3,068,590 | +0.27(+0.46%) |
Jul 28, 2021 | 59.49 | 59.54 | 59.04 | 59.20 | 2,608,814 | -0.40(-0.68%) |
Jul 27, 2021 | 59.20 | 59.63 | 59.04 | 59.61 | 2,178,168 | +0.37(+0.62%) |
Jul 26, 2021 | 59.24 | 59.31 | 58.92 | 59.24 | 1,433,613 | -0.07(-0.11%) |
Jul 23, 2021 | 58.85 | 59.34 | 58.77 | 59.30 | 2,306,158 | +0.60(+1.03%) |
Jul 22, 2021 | 58.60 | 58.79 | 58.47 | 58.70 | 1,897,660 | +0.13(+0.22%) |
Jul 21, 2021 | 58.86 | 58.94 | 58.53 | 58.57 | 2,677,277 | -0.24(-0.42%) |
Jul 20, 2021 | 58.47 | 59.17 | 58.43 | 58.82 | 4,574,810 | +0.45(+0.77%) |
Jul 19, 2021 | 58.70 | 58.92 | 57.90 | 58.36 | 5,936,188 | -0.59(-1.00%) |
Jul 16, 2021 | 58.89 | 59.12 | 58.80 | 58.95 | 3,385,785 | +0.19(+0.32%) |
Jul 15, 2021 | 58.31 | 58.78 | 58.13 | 58.76 | 2,676,003 | +0.24(+0.42%) |
Jul 14, 2021 | 58.29 | 58.57 | 58.10 | 58.52 | 2,208,951 | +0.32(+0.55%) |
Jul 13, 2021 | 58.40 | 58.53 | 58.12 | 58.20 | 2,187,633 | -0.26(-0.45%) |
Jul 12, 2021 | 58.35 | 58.52 | 58.16 | 58.46 | 1,302,286 | +0.00(+0.00%) |
Jul 09, 2021 | 58.28 | 58.49 | 58.22 | 58.46 | 2,517,134 | +0.39(+0.68%) |
Jul 08, 2021 | 57.98 | 58.35 | 57.91 | 58.07 | 2,777,122 | -0.34(-0.58%) |
Jul 07, 2021 | 57.88 | 58.42 | 57.81 | 58.41 | 2,515,350 | +0.56(+0.97%) |
Jul 06, 2021 | 57.83 | 57.92 | 57.35 | 57.84 | 1,210,271 | -0.06(-0.10%) |
Jul 02, 2021 | 57.67 | 57.93 | 57.62 | 57.90 | 2,179,263 | +0.33(+0.57%) |
Jul 01, 2021 | 57.32 | 57.64 | 57.30 | 57.57 | 2,005,312 | +0.34(+0.59%) |
Jun 30, 2021 | 57.20 | 57.37 | 57.13 | 57.23 | 1,907,515 | +0.06(+0.10%) |
Jun 29, 2021 | 57.43 | 57.54 | 57.14 | 57.18 | 2,745,817 | -0.18(-0.31%) |
Jun 28, 2021 | 57.38 | 57.46 | 57.24 | 57.35 | 3,078,313 | +0.05(+0.08%) |
Jun 25, 2021 | 56.91 | 57.38 | 56.89 | 57.31 | 2,619,989 | +0.39(+0.69%) |
Jun 24, 2021 | 56.90 | 56.98 | 56.72 | 56.91 | 2,983,247 | +0.22(+0.38%) |
Jun 23, 2021 | 57.13 | 57.13 | 56.70 | 56.70 | 2,827,987 | -0.36(-0.63%) |
Jun 22, 2021 | 57.06 | 57.31 | 56.99 | 57.05 | 2,181,894 | +0.00(+0.00%) |
Jun 21, 2021 | 56.53 | 57.07 | 56.49 | 57.05 | 4,058,533 | +0.79(+1.41%) |
Jun 18, 2021 | 56.84 | 56.84 | 56.24 | 56.26 | 4,074,422 | -0.86(-1.51%) |
Jun 17, 2021 | 56.97 | 57.25 | 56.85 | 57.13 | 3,408,056 | +0.11(+0.20%) |
Jun 16, 2021 | 57.69 | 57.76 | 56.98 | 57.01 | 3,775,498 | -0.68(-1.17%) |
Jun 15, 2021 | 57.73 | 57.78 | 57.47 | 57.69 | 1,627,568 | +0.01(+0.02%) |
Jun 14, 2021 | 57.66 | 57.69 | 57.33 | 57.68 | 1,574,782 | -0.01(-0.02%) |
Jun 11, 2021 | 57.66 | 57.69 | 57.42 | 57.69 | 1,843,080 | +0.09(+0.16%) |
Jun 10, 2021 | 57.28 | 57.62 | 57.28 | 57.60 | 2,111,765 | +0.38(+0.67%) |
Jun 09, 2021 | 57.21 | 57.35 | 57.11 | 57.21 | 2,110,991 | +0.05(+0.08%) |
Jun 08, 2021 | 57.44 | 57.50 | 57.00 | 57.16 | 1,511,110 | -0.24(-0.43%) |
Jun 07, 2021 | 57.64 | 57.69 | 57.31 | 57.41 | 1,758,057 | -0.24(-0.42%) |
Jun 04, 2021 | 57.58 | 57.69 | 57.47 | 57.65 | 1,651,855 | +0.28(+0.49%) |
Jun 03, 2021 | 57.03 | 57.44 | 56.97 | 57.37 | 2,720,327 | +0.17(+0.30%) |
Jun 02, 2021 | 57.00 | 57.29 | 56.91 | 57.20 | 2,199,278 | +0.29(+0.51%) |
Jun 01, 2021 | 57.47 | 57.49 | 56.85 | 56.91 | 2,970,976 | -0.37(-0.64%) |
May 28, 2021 | 57.27 | 57.42 | 57.24 | 57.28 | 3,194,168 | +0.18(+0.31%) |
May 27, 2021 | 57.31 | 57.40 | 57.06 | 57.10 | 2,951,197 | -0.11(-0.20%) |
May 26, 2021 | 57.33 | 57.34 | 57.13 | 57.21 | 5,188,568 | -0.09(-0.16%) |
May 25, 2021 | 57.50 | 57.50 | 57.13 | 57.30 | 4,131,364 | -0.14(-0.24%) |
May 24, 2021 | 57.60 | 57.73 | 57.43 | 57.45 | 2,493,166 | +0.01(+0.02%) |
May 21, 2021 | 57.57 | 57.85 | 57.34 | 57.44 | 2,674,574 | -0.04(-0.07%) |
May 20, 2021 | 56.89 | 57.59 | 56.84 | 57.47 | 2,450,181 | +0.65(+1.14%) |
May 19, 2021 | 56.69 | 56.84 | 56.26 | 56.83 | 5,306,046 | -0.23(-0.41%) |
May 18, 2021 | 57.32 | 57.39 | 57.03 | 57.06 | 3,591,347 | -0.26(-0.46%) |
May 17, 2021 | 57.48 | 57.66 | 57.26 | 57.32 | 4,804,687 | -0.21(-0.36%) |
May 14, 2021 | 57.47 | 57.72 | 57.42 | 57.53 | 3,451,623 | +0.31(+0.54%) |
May 13, 2021 | 56.52 | 57.47 | 56.51 | 57.22 | 5,489,211 | +0.77(+1.36%) |
May 12, 2021 | 57.20 | 57.28 | 56.44 | 56.45 | 5,050,453 | -0.94(-1.63%) |
May 11, 2021 | 57.87 | 57.88 | 57.24 | 57.39 | 7,752,345 | -0.67(-1.15%) |
May 10, 2021 | 57.96 | 58.48 | 57.92 | 58.05 | 3,326,132 | +0.26(+0.45%) |
May 07, 2021 | 57.59 | 57.91 | 57.52 | 57.79 | 2,945,719 | +0.19(+0.33%) |
May 06, 2021 | 57.18 | 57.60 | 57.18 | 57.60 | 5,078,411 | +0.43(+0.75%) |
May 05, 2021 | 57.21 | 57.27 | 56.85 | 57.17 | 3,260,209 | +0.08(+0.13%) |
May 04, 2021 | 56.94 | 57.20 | 56.84 | 57.10 | 3,616,101 | -0.04(-0.07%) |
May 03, 2021 | 56.81 | 57.29 | 56.79 | 57.14 | 2,915,026 | +0.50(+0.88%) |
Apr 30, 2021 | 56.57 | 56.66 | 56.45 | 56.64 | 2,184,164 | -0.04(-0.07%) |
Apr 29, 2021 | 56.37 | 56.73 | 56.35 | 56.68 | 3,324,035 | +0.42(+0.75%) |
Apr 28, 2021 | 56.40 | 56.49 | 56.19 | 56.25 | 2,803,992 | -0.12(-0.22%) |
Apr 27, 2021 | 56.42 | 56.51 | 56.26 | 56.38 | 2,638,395 | -0.02(-0.03%) |
Apr 26, 2021 | 56.72 | 56.73 | 56.38 | 56.40 | 2,526,098 | -0.32(-0.56%) |
Apr 23, 2021 | 56.61 | 56.87 | 56.41 | 56.71 | 2,821,657 | +0.10(+0.18%) |
Apr 22, 2021 | 56.82 | 56.91 | 56.48 | 56.61 | 3,377,827 | -0.21(-0.36%) |
Apr 21, 2021 | 56.59 | 56.89 | 56.59 | 56.82 | 2,842,485 | +0.23(+0.41%) |
Apr 20, 2021 | 56.24 | 56.67 | 56.24 | 56.58 | 2,500,483 | +0.22(+0.38%) |
Apr 19, 2021 | 56.45 | 56.50 | 56.24 | 56.37 | 3,159,629 | -0.13(-0.23%) |
Apr 16, 2021 | 56.35 | 56.62 | 56.28 | 56.50 | 3,045,375 | +0.31(+0.55%) |
Apr 15, 2021 | 55.72 | 56.23 | 55.72 | 56.19 | 2,164,002 | +0.65(+1.16%) |
Apr 14, 2021 | 55.72 | 55.72 | 55.45 | 55.54 | 2,579,471 | -0.18(-0.32%) |
Apr 13, 2021 | 55.53 | 55.80 | 55.47 | 55.72 | 1,725,438 | +0.09(+0.17%) |
Apr 12, 2021 | 55.39 | 55.63 | 55.35 | 55.63 | 1,518,836 | +0.23(+0.42%) |
Apr 09, 2021 | 55.21 | 55.40 | 55.07 | 55.39 | 1,614,583 | +0.22(+0.39%) |
Apr 08, 2021 | 55.15 | 55.26 | 55.13 | 55.18 | 2,636,020 | +0.14(+0.25%) |
Apr 07, 2021 | 55.26 | 55.36 | 54.98 | 55.04 | 2,814,760 | -0.24(-0.44%) |
Apr 06, 2021 | 55.21 | 55.42 | 55.05 | 55.28 | 2,757,445 | +0.04(+0.07%) |
Apr 05, 2021 | 54.77 | 55.39 | 54.77 | 55.24 | 3,733,209 | +0.64(+1.17%) |
Apr 01, 2021 | 54.41 | 54.66 | 54.11 | 54.61 | 3,645,047 | +0.19(+0.34%) |
Mar 31, 2021 | 54.52 | 54.66 | 54.34 | 54.42 | 2,948,857 | -0.02(-0.03%) |
Mar 30, 2021 | 54.83 | 54.84 | 54.36 | 54.44 | 6,197,828 | -0.53(-0.97%) |
Mar 29, 2021 | 54.36 | 55.04 | 54.36 | 54.97 | 4,713,005 | +0.43(+0.79%) |
Mar 26, 2021 | 53.71 | 54.57 | 53.61 | 54.54 | 5,954,511 | +0.94(+1.75%) |
Mar 25, 2021 | 53.26 | 53.64 | 52.95 | 53.61 | 6,759,855 | +0.46(+0.86%) |
Mar 24, 2021 | 53.31 | 53.51 | 53.14 | 53.15 | 4,903,317 | -0.22(-0.40%) |
Mar 23, 2021 | 53.29 | 53.69 | 53.22 | 53.36 | 3,275,673 | -0.01(-0.02%) |
Mar 22, 2021 | 52.78 | 53.37 | 52.72 | 53.37 | 3,392,851 | +0.52(+0.98%) |
Mar 19, 2021 | 52.78 | 53.09 | 52.62 | 52.85 | 5,352,346 | +0.13(+0.25%) |
Mar 18, 2021 | 52.62 | 52.93 | 52.57 | 52.72 | 4,969,142 | -0.16(-0.30%) |
Mar 17, 2021 | 52.92 | 53.10 | 52.66 | 52.88 | 3,613,822 | -0.20(-0.37%) |
Mar 16, 2021 | 53.04 | 53.23 | 52.97 | 53.08 | 2,776,179 | +0.03(+0.05%) |
Mar 15, 2021 | 52.61 | 53.08 | 52.53 | 53.05 | 3,706,212 | +0.47(+0.89%) |
Mar 12, 2021 | 52.28 | 52.59 | 52.28 | 52.58 | 3,764,385 | +0.22(+0.43%) |
Mar 11, 2021 | 52.35 | 52.69 | 52.29 | 52.36 | 3,862,163 | +0.01(+0.02%) |
Mar 10, 2021 | 52.12 | 52.53 | 51.95 | 52.35 | 7,892,524 | +0.46(+0.88%) |
Mar 09, 2021 | 51.90 | 52.40 | 51.88 | 51.89 | 6,797,207 | +0.27(+0.52%) |
Mar 08, 2021 | 51.56 | 52.28 | 51.47 | 51.62 | 6,771,094 | +0.09(+0.18%) |
Mar 05, 2021 | 50.80 | 51.64 | 50.51 | 51.53 | 13,472,790 | +1.14(+2.26%) |
Mar 04, 2021 | 50.92 | 51.30 | 50.11 | 50.39 | 14,625,209 | -0.52(-1.03%) |
Mar 03, 2021 | 51.34 | 51.38 | 50.90 | 50.91 | 6,974,350 | -0.54(-1.05%) |
Mar 02, 2021 | 51.62 | 51.76 | 51.34 | 51.45 | 4,221,921 | -0.17(-0.33%) |
Mar 01, 2021 | 51.20 | 51.93 | 51.20 | 51.62 | 4,219,768 | +0.78(+1.53%) |
Feb 26, 2021 | 51.61 | 51.61 | 50.84 | 50.84 | 7,823,697 | -0.58(-1.13%) |
Feb 25, 2021 | 51.84 | 52.16 | 51.28 | 51.42 | 8,941,689 | -0.54(-1.04%) |
Feb 24, 2021 | 51.87 | 52.13 | 51.74 | 51.97 | 3,447,303 | -0.01(-0.02%) |
Feb 23, 2021 | 51.98 | 52.19 | 51.65 | 51.98 | 4,462,620 | -0.07(-0.14%) |
Feb 22, 2021 | 52.11 | 52.14 | 51.83 | 52.05 | 2,337,580 | -0.24(-0.46%) |
Feb 19, 2021 | 52.93 | 52.96 | 52.26 | 52.29 | 2,660,832 | -0.59(-1.11%) |
Feb 18, 2021 | 52.57 | 52.97 | 52.53 | 52.88 | 2,793,340 | +0.02(+0.04%) |
Feb 17, 2021 | 52.42 | 52.86 | 52.38 | 52.86 | 3,958,275 | +0.36(+0.69%) |
Feb 16, 2021 | 52.96 | 52.99 | 52.47 | 52.50 | 2,255,666 | -0.48(-0.90%) |
Feb 12, 2021 | 52.65 | 52.98 | 52.64 | 52.97 | 2,079,883 | +0.25(+0.48%) |
Feb 11, 2021 | 52.98 | 53.01 | 52.54 | 52.72 | 2,021,800 | -0.20(-0.37%) |
Feb 10, 2021 | 53.12 | 53.16 | 52.74 | 52.92 | 2,498,340 | -0.03(-0.05%) |
Feb 09, 2021 | 52.81 | 52.97 | 52.69 | 52.95 | 2,491,250 | +0.08(+0.16%) |
Feb 08, 2021 | 52.74 | 52.86 | 52.60 | 52.86 | 2,679,265 | +0.25(+0.48%) |
Feb 05, 2021 | 52.45 | 52.70 | 52.45 | 52.61 | 2,050,519 | +0.37(+0.71%) |
Feb 04, 2021 | 51.98 | 52.29 | 51.95 | 52.24 | 2,219,186 | +0.33(+0.63%) |
Feb 03, 2021 | 52.13 | 52.15 | 51.75 | 51.91 | 3,644,603 | -0.29(-0.55%) |
Feb 02, 2021 | 52.06 | 52.47 | 52.00 | 52.20 | 2,726,322 | +0.44(+0.85%) |
Feb 01, 2021 | 51.68 | 51.96 | 51.48 | 51.76 | 4,026,174 | +0.32(+0.62%) |
Jan 29, 2021 | 51.95 | 52.16 | 51.27 | 51.44 | 6,807,524 | -0.75(-1.43%) |
Jan 28, 2021 | 52.40 | 53.02 | 52.15 | 52.19 | 3,939,015 | -0.02(-0.04%) |
Jan 27, 2021 | 52.68 | 52.92 | 52.03 | 52.21 | 6,804,225 | -0.91(-1.72%) |
Jan 26, 2021 | 52.97 | 53.22 | 52.81 | 53.12 | 3,841,619 | +0.13(+0.25%) |
Jan 25, 2021 | 52.52 | 53.24 | 52.52 | 52.99 | 3,216,069 | +0.42(+0.80%) |
Jan 22, 2021 | 52.46 | 52.71 | 52.36 | 52.57 | 1,675,116 | -0.02(-0.04%) |
Jan 21, 2021 | 52.70 | 52.79 | 52.58 | 52.59 | 1,862,177 | -0.20(-0.37%) |
Jan 20, 2021 | 52.55 | 52.86 | 52.44 | 52.79 | 3,113,115 | +0.29(+0.55%) |
Jan 19, 2021 | 52.50 | 52.62 | 52.34 | 52.50 | 2,438,727 | +0.17(+0.33%) |
Jan 15, 2021 | 52.01 | 52.44 | 51.90 | 52.32 | 2,715,697 | +0.14(+0.27%) |
Jan 14, 2021 | 52.43 | 52.45 | 52.13 | 52.18 | 2,527,397 | -0.21(-0.41%) |
Jan 13, 2021 | 52.27 | 52.53 | 52.18 | 52.40 | 3,456,172 | +0.10(+0.20%) |
Jan 12, 2021 | 52.52 | 52.57 | 52.08 | 52.30 | 2,854,194 | -0.25(-0.48%) |
Jan 11, 2021 | 52.60 | 52.85 | 52.48 | 52.55 | 2,269,877 | -0.24(-0.46%) |
Jan 08, 2021 | 52.60 | 52.82 | 52.32 | 52.79 | 3,099,990 | +0.21(+0.39%) |
Jan 07, 2021 | 52.43 | 52.79 | 52.28 | 52.58 | 2,614,009 | +0.20(+0.37%) |
Jan 06, 2021 | 51.72 | 52.57 | 51.68 | 52.39 | 9,646,020 | +0.44(+0.84%) |
Jan 05, 2021 | 51.71 | 52.07 | 51.46 | 51.95 | 2,922,921 | +0.16(+0.31%) |
Jan 04, 2021 | 52.46 | 52.50 | 51.32 | 51.79 | 5,473,285 | -0.61(-1.16%) |
Dec 31, 2020 | 52.40 | 52.40 | 52.40 | 1,392,779 | +0.48(+0.92%) | |
Dec 30, 2020 | 52.03 | 52.16 | 51.86 | 51.92 | 1,392,779 | -0.08(-0.16%) |
Dec 29, 2020 | 52.18 | 52.31 | 51.85 | 52.01 | 2,111,070 | -0.05(-0.09%) |
Dec 28, 2020 | 52.13 | 52.21 | 51.91 | 52.05 | 2,030,099 | +0.13(+0.25%) |
Dec 24, 2020 | 51.70 | 51.92 | 51.67 | 51.92 | 1,261,909 | +0.27(+0.52%) |
Dec 23, 2020 | 51.81 | 51.93 | 51.64 | 51.65 | 2,217,079 | -0.04(-0.07%) |
Dec 22, 2020 | 51.82 | 51.82 | 51.53 | 51.69 | 1,650,669 | -0.17(-0.32%) |
Dec 21, 2020 | 51.82 | 51.91 | 51.10 | 51.86 | 3,982,363 | -0.40(-0.76%) |
Dec 18, 2020 | 52.30 | 52.43 | 51.94 | 52.25 | 6,883,831 | -0.02(-0.04%) |
Dec 17, 2020 | 52.02 | 52.34 | 52.02 | 52.27 | 2,784,427 | +0.39(+0.75%) |
Dec 16, 2020 | 51.88 | 52.16 | 51.75 | 51.88 | 1,882,813 | -0.02(-0.04%) |
Dec 15, 2020 | 51.61 | 51.99 | 51.55 | 51.90 | 2,386,786 | +0.48(+0.94%) |
Dec 14, 2020 | 51.79 | 52.14 | 51.38 | 51.42 | 2,799,126 | -0.16(-0.31%) |
Dec 11, 2020 | 51.24 | 51.64 | 51.24 | 51.57 | 2,344,721 | +0.16(+0.31%) |
Dec 10, 2020 | 51.47 | 51.67 | 51.32 | 51.42 | 1,852,587 | -0.18(-0.34%) |
Dec 09, 2020 | 51.89 | 51.92 | 51.43 | 51.59 | 2,307,389 | -0.25(-0.48%) |
Dec 08, 2020 | 51.29 | 51.89 | 51.29 | 51.84 | 3,449,233 | +0.35(+0.69%) |
Dec 07, 2020 | 51.54 | 51.71 | 51.36 | 51.49 | 2,345,171 | -0.15(-0.29%) |
Dec 04, 2020 | 51.29 | 51.64 | 51.27 | 51.64 | 2,125,508 | +0.34(+0.65%) |
Dec 03, 2020 | 51.31 | 51.43 | 51.14 | 51.30 | 2,314,833 | -0.08(-0.16%) |
Dec 02, 2020 | 51.56 | 51.75 | 51.25 | 51.39 | 2,530,768 | -0.31(-0.59%) |
Dec 01, 2020 | 51.60 | 51.84 | 51.53 | 51.69 | 2,976,445 | +0.34(+0.67%) |
Nov 30, 2020 | 51.18 | 51.36 | 50.90 | 51.35 | 6,332,454 | +0.11(+0.22%) |
Nov 27, 2020 | 51.17 | 51.25 | 51.07 | 51.24 | 1,496,774 | +0.21(+0.42%) |
Nov 25, 2020 | 51.08 | 51.19 | 50.89 | 51.02 | 2,068,985 | -0.07(-0.13%) |
Nov 24, 2020 | 51.15 | 51.28 | 50.99 | 51.09 | 2,395,619 | +0.18(+0.35%) |
Nov 23, 2020 | 51.05 | 51.19 | 50.69 | 50.91 | 3,135,672 | +0.00(+0.01%) |
Nov 20, 2020 | 51.09 | 51.23 | 50.86 | 50.91 | 2,307,392 | -0.21(-0.42%) |
Nov 19, 2020 | 50.85 | 51.17 | 50.68 | 51.12 | 2,651,061 | +0.21(+0.42%) |
Nov 18, 2020 | 51.69 | 51.72 | 50.91 | 50.91 | 2,314,724 | -0.72(-1.40%) |
Nov 17, 2020 | 51.73 | 51.88 | 51.56 | 51.64 | 2,533,876 | -0.34(-0.66%) |
Nov 16, 2020 | 51.92 | 51.99 | 51.63 | 51.98 | 2,372,995 | +0.26(+0.50%) |
Nov 13, 2020 | 51.34 | 51.80 | 51.33 | 51.72 | 1,806,725 | +0.63(+1.24%) |
Nov 12, 2020 | 51.38 | 51.40 | 50.80 | 51.09 | 3,998,582 | -0.39(-0.76%) |
Nov 11, 2020 | 51.31 | 51.58 | 51.13 | 51.48 | 2,849,985 | +0.43(+0.84%) |
Nov 10, 2020 | 50.43 | 51.12 | 50.32 | 51.05 | 4,061,544 | +0.56(+1.10%) |
Nov 09, 2020 | 52.26 | 52.33 | 50.45 | 50.49 | 7,245,476 | -0.44(-0.86%) |
Nov 06, 2020 | 50.74 | 51.13 | 50.59 | 50.93 | 3,265,685 | +0.26(+0.51%) |
Nov 05, 2020 | 50.98 | 51.21 | 50.59 | 50.67 | 3,984,593 | +0.30(+0.59%) |
Nov 04, 2020 | 50.24 | 51.08 | 50.18 | 50.37 | 9,303,742 | +0.72(+1.46%) |
Nov 03, 2020 | 49.52 | 50.06 | 49.52 | 49.65 | 4,414,716 | +0.56(+1.14%) |
Nov 02, 2020 | 48.82 | 49.30 | 48.65 | 49.09 | 5,280,709 | +0.73(+1.52%) |
Oct 30, 2020 | 48.40 | 48.67 | 47.87 | 48.35 | 6,434,960 | -0.20(-0.40%) |
Oct 29, 2020 | 48.61 | 49.09 | 48.22 | 48.55 | 4,580,480 | -0.11(-0.23%) |
Oct 28, 2020 | 49.44 | 49.65 | 48.61 | 48.66 | 5,838,992 | -1.47(-2.93%) |
Oct 27, 2020 | 50.37 | 50.55 | 50.13 | 50.13 | 2,995,590 | -0.25(-0.50%) |
Oct 26, 2020 | 50.50 | 50.62 | 49.97 | 50.38 | 2,492,866 | -0.54(-1.06%) |
Oct 23, 2020 | 50.94 | 50.98 | 50.59 | 50.92 | 1,774,768 | +0.11(+0.22%) |
Oct 22, 2020 | 50.60 | 50.90 | 50.42 | 50.81 | 1,693,808 | +0.22(+0.44%) |
Oct 21, 2020 | 50.64 | 50.95 | 50.57 | 50.59 | 2,381,950 | -0.11(-0.22%) |
Oct 20, 2020 | 50.84 | 51.15 | 50.59 | 50.70 | 2,480,752 | +0.06(+0.13%) |
Oct 19, 2020 | 51.46 | 51.57 | 50.53 | 50.63 | 2,610,440 | -0.74(-1.44%) |
Oct 16, 2020 | 51.37 | 51.71 | 51.33 | 51.37 | 1,770,825 | +0.13(+0.25%) |
Oct 15, 2020 | 50.85 | 51.31 | 50.82 | 51.24 | 1,787,665 | -0.05(-0.09%) |
Oct 14, 2020 | 51.65 | 51.78 | 51.15 | 51.29 | 1,808,827 | -0.31(-0.59%) |
Oct 13, 2020 | 51.66 | 51.89 | 51.44 | 51.60 | 2,068,373 | -0.19(-0.36%) |
Oct 12, 2020 | 51.51 | 51.99 | 51.44 | 51.78 | 2,782,822 | +0.49(+0.96%) |
Oct 09, 2020 | 51.04 | 51.40 | 50.97 | 51.29 | 2,009,686 | +0.42(+0.82%) |
Oct 08, 2020 | 50.69 | 50.87 | 50.65 | 50.87 | 2,492,708 | +0.34(+0.68%) |
Oct 07, 2020 | 50.19 | 50.67 | 50.17 | 50.53 | 2,202,788 | +0.60(+1.21%) |
Oct 06, 2020 | 50.34 | 50.62 | 49.83 | 49.93 | 6,444,170 | -0.39(-0.77%) |
Oct 05, 2020 | 49.85 | 50.34 | 49.81 | 50.32 | 1,862,119 | +0.63(+1.27%) |
Oct 02, 2020 | 49.34 | 49.92 | 49.33 | 49.68 | 3,741,509 | -0.24(-0.48%) |
Oct 01, 2020 | 49.97 | 50.12 | 49.67 | 49.93 | 2,752,406 | +0.14(+0.28%) |
Sep 30, 2020 | 49.64 | 50.14 | 49.48 | 49.79 | 3,277,470 | +0.32(+0.66%) |
Sep 29, 2020 | 49.61 | 49.83 | 49.40 | 49.46 | 1,634,917 | -0.19(-0.39%) |
Sep 28, 2020 | 49.47 | 49.88 | 49.43 | 49.66 | 3,194,488 | +0.58(+1.19%) |
Sep 25, 2020 | 48.32 | 49.16 | 48.25 | 49.07 | 2,855,019 | +0.60(+1.24%) |
Sep 24, 2020 | 48.27 | 48.82 | 48.08 | 48.47 | 3,556,911 | +0.09(+0.19%) |
Sep 23, 2020 | 49.26 | 49.30 | 48.36 | 48.38 | 2,974,276 | -0.84(-1.72%) |
Sep 22, 2020 | 48.89 | 49.30 | 48.82 | 49.22 | 2,767,678 | +0.36(+0.74%) |
Sep 21, 2020 | 48.89 | 48.97 | 48.28 | 48.86 | 5,498,872 | -0.49(-0.99%) |
Sep 18, 2020 | 49.62 | 49.73 | 48.99 | 49.35 | 2,847,112 | -0.23(-0.47%) |
Sep 17, 2020 | 49.31 | 49.74 | 49.13 | 49.58 | 3,122,585 | -0.24(-0.48%) |
Sep 16, 2020 | 50.11 | 50.29 | 49.78 | 49.82 | 2,725,347 | -0.13(-0.26%) |
Sep 15, 2020 | 49.99 | 50.22 | 49.85 | 49.95 | 2,434,263 | +0.11(+0.22%) |
Sep 14, 2020 | 49.63 | 50.03 | 49.63 | 49.84 | 3,052,131 | +0.47(+0.96%) |
Sep 11, 2020 | 49.27 | 49.57 | 49.00 | 49.37 | 4,070,263 | +0.22(+0.45%) |
Sep 10, 2020 | 49.84 | 49.98 | 49.06 | 49.14 | 4,205,761 | -0.70(-1.39%) |
Sep 09, 2020 | 49.19 | 50.18 | 49.19 | 49.84 | 3,655,231 | +1.02(+2.09%) |
Sep 08, 2020 | 49.43 | 49.49 | 48.74 | 48.82 | 4,718,320 | -0.94(-1.88%) |
Sep 04, 2020 | 50.25 | 50.38 | 49.22 | 49.75 | 8,108,375 | -0.37(-0.74%) |
Sep 03, 2020 | 51.36 | 51.50 | 49.79 | 50.13 | 6,184,190 | -1.38(-2.68%) |
Sep 02, 2020 | 50.65 | 51.65 | 50.62 | 51.51 | 4,105,322 | +0.95(+1.87%) |
Sep 01, 2020 | 50.62 | 50.65 | 50.30 | 50.56 | 3,840,109 | -0.12(-0.24%) |
Aug 31, 2020 | 50.48 | 50.79 | 50.45 | 50.68 | 2,221,672 | +0.17(+0.33%) |
Aug 28, 2020 | 50.53 | 50.54 | 50.22 | 50.51 | 1,960,795 | +0.03(+0.06%) |
Aug 27, 2020 | 50.49 | 50.67 | 50.35 | 50.49 | 4,909,773 | +0.02(+0.04%) |
Aug 26, 2020 | 50.21 | 50.51 | 50.02 | 50.47 | 2,203,495 | +0.18(+0.35%) |
Aug 25, 2020 | 50.38 | 50.40 | 50.17 | 50.29 | 2,216,577 | +0.04(+0.07%) |
Aug 24, 2020 | 50.21 | 50.25 | 50.00 | 50.25 | 2,725,721 | +0.20(+0.40%) |
Aug 21, 2020 | 49.96 | 50.08 | 49.78 | 50.06 | 3,350,575 | +0.06(+0.13%) |
Aug 20, 2020 | 49.87 | 50.06 | 49.81 | 49.99 | 2,008,909 | -0.10(-0.20%) |
Aug 19, 2020 | 50.35 | 50.38 | 49.97 | 50.09 | 1,511,169 | -0.27(-0.53%) |
Aug 18, 2020 | 50.26 | 50.45 | 50.11 | 50.36 | 1,450,605 | +0.09(+0.18%) |
Aug 17, 2020 | 50.16 | 50.40 | 50.16 | 50.27 | 2,013,341 | +0.15(+0.30%) |
Aug 14, 2020 | 50.06 | 50.31 | 49.96 | 50.12 | 2,053,303 | +0.01(+0.02%) |
Aug 13, 2020 | 49.96 | 50.19 | 49.92 | 50.11 | 2,066,490 | +0.02(+0.04%) |
Aug 12, 2020 | 49.81 | 50.27 | 49.81 | 50.09 | 2,425,311 | +0.50(+1.01%) |
Aug 11, 2020 | 50.14 | 50.20 | 49.49 | 49.59 | 2,496,272 | -0.39(-0.78%) |
Aug 10, 2020 | 49.95 | 50.05 | 49.83 | 49.98 | 2,003,578 | +0.08(+0.17%) |
Aug 07, 2020 | 49.39 | 49.94 | 49.39 | 49.90 | 3,172,755 | +0.37(+0.75%) |
Aug 06, 2020 | 49.46 | 49.53 | 49.23 | 49.53 | 2,114,137 | -0.06(-0.11%) |
Aug 05, 2020 | 49.78 | 49.81 | 49.48 | 49.59 | 5,199,483 | -0.05(-0.09%) |
Aug 04, 2020 | 49.30 | 49.64 | 49.25 | 49.63 | 1,719,810 | +0.20(+0.41%) |