Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 128.70 | 131.04 | 128.11 | 129.39 | 8,914,834 | -2.61(-1.98%) |
Apr 29, 2021 | 133.82 | 134.16 | 129.76 | 132.00 | 6,837,705 | -0.29(-0.22%) |
Apr 28, 2021 | 133.22 | 133.49 | 131.20 | 132.29 | 6,329,672 | -1.06(-0.80%) |
Apr 27, 2021 | 134.69 | 134.79 | 132.16 | 133.36 | 5,914,447 | -0.51(-0.38%) |
Apr 26, 2021 | 131.46 | 135.20 | 130.84 | 133.87 | 8,127,610 | +2.38(+1.81%) |
Apr 23, 2021 | 130.15 | 131.79 | 129.43 | 131.49 | 8,289,694 | +3.03(+2.36%) |
Apr 22, 2021 | 131.40 | 132.34 | 127.19 | 128.45 | 11,776,764 | -3.22(-2.44%) |
Apr 21, 2021 | 126.88 | 131.78 | 125.77 | 131.67 | 12,412,991 | +6.30(+5.02%) |
Apr 20, 2021 | 126.14 | 128.38 | 125.10 | 125.37 | 7,775,775 | -2.24(-1.76%) |
Apr 19, 2021 | 130.05 | 131.90 | 125.48 | 127.61 | 13,151,514 | -2.77(-2.12%) |
Apr 16, 2021 | 130.16 | 131.37 | 129.68 | 130.38 | 7,883,533 | -0.66(-0.51%) |
Apr 15, 2021 | 132.60 | 132.73 | 129.53 | 131.05 | 8,480,172 | +0.26(+0.20%) |
Apr 14, 2021 | 131.30 | 133.71 | 129.91 | 130.78 | 8,339,555 | -0.94(-0.71%) |
Apr 13, 2021 | 133.21 | 133.56 | 129.87 | 131.72 | 8,238,039 | +0.10(+0.07%) |
Apr 12, 2021 | 134.37 | 135.26 | 131.15 | 131.62 | 11,426,564 | -3.81(-2.81%) |
Apr 09, 2021 | 134.86 | 136.67 | 134.05 | 135.44 | 9,884,494 | -0.43(-0.32%) |
Apr 08, 2021 | 137.09 | 138.13 | 134.75 | 135.86 | 10,497,672 | +0.21(+0.15%) |
Apr 07, 2021 | 136.74 | 138.32 | 133.40 | 135.66 | 14,043,883 | -0.39(-0.29%) |
Apr 06, 2021 | 140.28 | 141.66 | 133.52 | 136.05 | 18,461,052 | -3.42(-2.45%) |
Apr 05, 2021 | 141.86 | 142.35 | 138.19 | 139.47 | 14,728,511 | +1.49(+1.08%) |
Apr 01, 2021 | 134.68 | 138.80 | 133.77 | 137.98 | 16,337,948 | +7.72(+5.93%) |
Mar 31, 2021 | 126.72 | 132.11 | 125.77 | 130.26 | 19,057,426 | +6.67(+5.40%) |
Mar 30, 2021 | 121.77 | 124.70 | 120.76 | 123.59 | 8,173,868 | +1.02(+0.84%) |
Mar 29, 2021 | 123.86 | 124.63 | 120.38 | 122.56 | 10,809,725 | -2.86(-2.28%) |
Mar 26, 2021 | 116.68 | 125.75 | 116.19 | 125.42 | 14,397,091 | +8.70(+7.45%) |
Mar 25, 2021 | 115.79 | 117.47 | 113.31 | 116.72 | 10,643,280 | -1.34(-1.14%) |
Mar 24, 2021 | 119.58 | 122.65 | 117.41 | 118.07 | 20,767,866 | +4.60(+4.06%) |
Mar 23, 2021 | 116.90 | 117.19 | 112.67 | 113.47 | 8,467,728 | -2.88(-2.47%) |
Mar 22, 2021 | 114.66 | 118.44 | 114.04 | 116.34 | 11,606,603 | +4.36(+3.89%) |
Mar 19, 2021 | 111.64 | 114.13 | 109.33 | 111.99 | 13,379,329 | +0.56(+0.51%) |
Mar 18, 2021 | 114.91 | 115.81 | 111.25 | 111.42 | 9,275,565 | -5.48(-4.69%) |
Mar 17, 2021 | 113.28 | 118.11 | 112.03 | 116.90 | 8,555,441 | +1.37(+1.18%) |
Mar 16, 2021 | 114.10 | 118.24 | 114.00 | 115.53 | 10,645,659 | +3.53(+3.15%) |
Mar 15, 2021 | 111.76 | 112.54 | 110.27 | 112.01 | 7,248,108 | +0.58(+0.52%) |
Mar 12, 2021 | 111.68 | 113.54 | 110.50 | 111.43 | 7,616,553 | -2.83(-2.47%) |
Mar 11, 2021 | 114.33 | 114.90 | 112.75 | 114.26 | 7,911,664 | +4.40(+4.00%) |
Mar 10, 2021 | 113.09 | 113.58 | 109.76 | 109.86 | 9,043,324 | -1.50(-1.35%) |
Mar 09, 2021 | 107.50 | 112.07 | 106.67 | 111.36 | 12,346,223 | +8.33(+8.08%) |
Mar 08, 2021 | 109.98 | 111.27 | 102.86 | 103.04 | 12,395,183 | -7.58(-6.85%) |
Mar 05, 2021 | 108.80 | 111.48 | 103.01 | 110.61 | 10,218,346 | +5.08(+4.81%) |
Mar 04, 2021 | 112.45 | 113.58 | 104.45 | 105.53 | 12,728,420 | -7.02(-6.24%) |
Mar 03, 2021 | 115.32 | 116.85 | 112.22 | 112.55 | 7,432,217 | -2.01(-1.75%) |
Mar 02, 2021 | 118.79 | 118.86 | 114.31 | 114.56 | 6,665,569 | -4.63(-3.89%) |
Mar 01, 2021 | 118.15 | 119.42 | 116.47 | 119.19 | 7,182,699 | +3.96(+3.44%) |
Feb 26, 2021 | 113.61 | 117.24 | 110.60 | 115.23 | 11,924,840 | +4.15(+3.74%) |
Feb 25, 2021 | 118.14 | 118.19 | 110.76 | 111.08 | 11,633,283 | -8.66(-7.23%) |
Feb 24, 2021 | 112.17 | 119.94 | 111.56 | 119.74 | 10,349,197 | +6.72(+5.94%) |
Feb 23, 2021 | 109.76 | 114.64 | 107.72 | 113.02 | 9,643,828 | +0.89(+0.79%) |
Feb 22, 2021 | 114.80 | 116.65 | 111.54 | 112.13 | 8,061,041 | -4.12(-3.54%) |
Feb 19, 2021 | 118.34 | 121.16 | 115.71 | 116.25 | 21,635,338 | +5.87(+5.32%) |
Feb 18, 2021 | 110.94 | 112.52 | 109.42 | 110.38 | 8,409,137 | -2.22(-1.97%) |
Feb 17, 2021 | 113.33 | 113.92 | 109.08 | 112.60 | 7,427,618 | -2.57(-2.23%) |
Feb 16, 2021 | 115.33 | 117.88 | 114.53 | 115.17 | 9,511,004 | +1.61(+1.41%) |
Feb 12, 2021 | 109.96 | 114.66 | 108.69 | 113.56 | 8,382,600 | +3.60(+3.27%) |
Feb 11, 2021 | 104.54 | 111.23 | 104.41 | 109.96 | 12,471,882 | +6.93(+6.72%) |
Feb 10, 2021 | 104.07 | 105.29 | 102.21 | 103.04 | 5,134,783 | +0.49(+0.47%) |
Feb 09, 2021 | 103.36 | 104.48 | 101.97 | 102.55 | 5,926,671 | -0.79(-0.76%) |
Feb 08, 2021 | 99.11 | 103.40 | 99.03 | 103.34 | 6,800,962 | +5.33(+5.44%) |
Feb 05, 2021 | 102.04 | 102.37 | 97.98 | 98.00 | 6,524,482 | -2.46(-2.45%) |
Feb 04, 2021 | 97.52 | 100.94 | 97.52 | 100.47 | 6,530,126 | +3.28(+3.37%) |
Feb 03, 2021 | 101.52 | 101.61 | 97.14 | 97.19 | 5,544,910 | -3.62(-3.59%) |
Feb 02, 2021 | 100.22 | 101.15 | 99.04 | 100.81 | 5,247,819 | +2.32(+2.35%) |
Feb 01, 2021 | 96.58 | 99.41 | 95.06 | 98.49 | 9,330,419 | +4.41(+4.69%) |
Jan 29, 2021 | 97.25 | 97.76 | 93.49 | 94.08 | 8,162,692 | -4.35(-4.42%) |
Jan 28, 2021 | 98.47 | 100.57 | 97.28 | 98.43 | 7,635,960 | +2.50(+2.61%) |
Jan 27, 2021 | 99.36 | 101.26 | 95.45 | 95.93 | 10,047,175 | -6.76(-6.59%) |
Jan 26, 2021 | 105.93 | 105.97 | 102.44 | 102.69 | 6,191,089 | -2.52(-2.40%) |
Jan 25, 2021 | 104.62 | 107.14 | 104.12 | 105.22 | 8,670,442 | +1.74(+1.68%) |
Jan 22, 2021 | 105.15 | 106.81 | 103.40 | 103.47 | 6,378,972 | -1.60(-1.52%) |
Jan 21, 2021 | 106.18 | 106.34 | 103.42 | 105.07 | 7,469,839 | +0.13(+0.12%) |
Jan 20, 2021 | 107.15 | 107.90 | 102.33 | 104.94 | 10,193,264 | -1.34(-1.26%) |
Jan 19, 2021 | 102.28 | 106.64 | 101.59 | 106.29 | 9,618,633 | +5.92(+5.90%) |
Jan 15, 2021 | 102.33 | 102.59 | 98.43 | 100.37 | 9,229,143 | -2.59(-2.51%) |
Jan 14, 2021 | 100.07 | 103.74 | 99.94 | 102.96 | 11,981,418 | +7.54(+7.90%) |
Jan 13, 2021 | 97.79 | 97.79 | 95.33 | 95.42 | 5,454,320 | -1.91(-1.96%) |
Jan 12, 2021 | 95.88 | 98.16 | 95.56 | 97.32 | 7,381,302 | +1.99(+2.09%) |
Jan 11, 2021 | 92.08 | 95.66 | 91.65 | 95.33 | 8,588,201 | +2.34(+2.51%) |
Jan 08, 2021 | 93.70 | 95.17 | 92.33 | 92.99 | 9,309,810 | +0.97(+1.06%) |
Jan 07, 2021 | 89.65 | 92.51 | 89.52 | 92.02 | 9,023,450 | +3.63(+4.11%) |
Jan 06, 2021 | 85.92 | 89.43 | 85.91 | 88.39 | 10,086,700 | +1.20(+1.37%) |
Jan 05, 2021 | 84.08 | 87.21 | 84.08 | 87.19 | 7,177,850 | +2.66(+3.14%) |
Jan 04, 2021 | 84.90 | 86.90 | 83.84 | 84.54 | 8,679,440 | +0.55(+0.66%) |
Dec 31, 2020 | 83.98 | 83.98 | 83.98 | 6,465,609 | -0.66(-0.78%) | |
Dec 30, 2020 | 83.09 | 85.22 | 82.87 | 84.64 | 6,465,609 | +2.64(+3.22%) |
Dec 29, 2020 | 82.74 | 82.83 | 81.29 | 82.01 | 4,641,597 | -0.58(-0.71%) |
Dec 28, 2020 | 84.05 | 84.41 | 82.29 | 82.59 | 3,101,624 | -0.45(-0.54%) |
Dec 24, 2020 | 82.46 | 83.10 | 81.94 | 83.04 | 1,448,000 | +1.27(+1.55%) |
Dec 23, 2020 | 83.98 | 84.18 | 81.70 | 81.77 | 4,712,499 | -1.57(-1.88%) |
Dec 22, 2020 | 84.22 | 84.28 | 83.24 | 83.34 | 4,008,860 | -0.75(-0.89%) |
Dec 21, 2020 | 82.12 | 84.21 | 81.55 | 84.09 | 5,370,013 | +0.31(+0.37%) |
Dec 18, 2020 | 85.31 | 85.78 | 83.04 | 83.78 | 15,006,246 | -1.37(-1.61%) |
Dec 17, 2020 | 86.74 | 86.84 | 84.79 | 85.15 | 5,712,853 | -1.02(-1.19%) |
Dec 16, 2020 | 85.94 | 86.85 | 84.94 | 86.17 | 5,967,786 | +0.08(+0.09%) |
Dec 15, 2020 | 87.48 | 88.18 | 85.59 | 86.09 | 6,350,069 | -0.03(-0.03%) |
Dec 14, 2020 | 86.12 | 88.09 | 85.95 | 86.12 | 6,602,043 | +0.19(+0.23%) |
Dec 11, 2020 | 84.71 | 86.21 | 84.26 | 85.93 | 5,935,766 | +0.40(+0.47%) |
Dec 10, 2020 | 84.66 | 86.23 | 84.14 | 85.53 | 5,888,734 | +0.07(+0.08%) |
Dec 09, 2020 | 87.16 | 87.68 | 84.84 | 85.46 | 7,210,082 | -1.88(-2.15%) |
Dec 08, 2020 | 86.83 | 87.84 | 86.65 | 87.34 | 4,832,348 | +0.59(+0.68%) |
Dec 07, 2020 | 86.87 | 87.06 | 85.46 | 86.75 | 5,673,319 | +0.29(+0.34%) |
Dec 04, 2020 | 84.58 | 86.53 | 84.32 | 86.45 | 7,066,647 | +2.67(+3.18%) |
Dec 03, 2020 | 83.44 | 84.69 | 83.38 | 83.79 | 4,957,094 | +0.79(+0.95%) |
Dec 02, 2020 | 81.44 | 83.29 | 81.36 | 83.00 | 5,417,561 | +0.99(+1.21%) |
Dec 01, 2020 | 80.82 | 82.35 | 80.65 | 82.01 | 7,235,784 | +1.74(+2.17%) |
Nov 30, 2020 | 79.80 | 80.37 | 78.54 | 80.26 | 7,749,758 | -0.18(-0.22%) |
Nov 27, 2020 | 79.61 | 81.29 | 79.49 | 80.44 | 3,183,731 | +1.48(+1.87%) |
Nov 25, 2020 | 80.66 | 80.79 | 78.89 | 78.96 | 5,670,848 | -1.76(-2.18%) |
Nov 24, 2020 | 78.82 | 80.91 | 77.68 | 80.72 | 9,792,894 | +2.38(+3.04%) |
Nov 23, 2020 | 74.90 | 78.42 | 74.90 | 78.34 | 9,025,944 | +3.67(+4.92%) |
Nov 20, 2020 | 75.13 | 76.46 | 74.62 | 74.66 | 7,819,780 | -0.51(-0.68%) |
Nov 19, 2020 | 73.24 | 75.43 | 72.51 | 75.17 | 9,235,998 | +1.50(+2.03%) |
Nov 18, 2020 | 72.68 | 74.61 | 72.59 | 73.68 | 10,934,395 | +1.52(+2.10%) |
Nov 17, 2020 | 71.57 | 72.35 | 70.89 | 72.16 | 5,604,929 | -0.11(-0.15%) |
Nov 16, 2020 | 70.80 | 72.31 | 70.42 | 72.26 | 8,350,442 | +1.62(+2.29%) |
Nov 13, 2020 | 70.12 | 71.74 | 69.38 | 70.64 | 10,494,445 | +2.92(+4.31%) |
Nov 12, 2020 | 68.75 | 69.03 | 67.36 | 67.72 | 8,804,551 | -1.32(-1.91%) |
Nov 11, 2020 | 68.11 | 69.57 | 67.80 | 69.04 | 8,313,612 | +1.72(+2.55%) |
Nov 10, 2020 | 68.84 | 69.36 | 67.04 | 67.33 | 8,457,627 | -1.85(-2.68%) |
Nov 09, 2020 | 71.02 | 73.67 | 69.14 | 69.18 | 10,463,264 | +0.75(+1.09%) |
Nov 06, 2020 | 66.85 | 68.75 | 66.32 | 68.43 | 8,904,453 | +0.56(+0.83%) |
Nov 05, 2020 | 64.04 | 67.98 | 63.95 | 67.87 | 13,515,403 | +4.94(+7.85%) |
Nov 04, 2020 | 61.55 | 63.25 | 60.28 | 62.93 | 10,100,508 | +2.94(+4.90%) |
Nov 03, 2020 | 59.18 | 60.58 | 59.18 | 59.99 | 10,270,571 | +1.46(+2.49%) |
Nov 02, 2020 | 58.17 | 58.67 | 57.76 | 58.54 | 7,704,296 | +1.07(+1.86%) |
Oct 30, 2020 | 56.99 | 57.52 | 56.53 | 57.47 | 7,563,569 | -0.26(-0.45%) |
Oct 29, 2020 | 55.53 | 58.44 | 55.26 | 57.73 | 6,506,868 | +2.12(+3.80%) |
Oct 28, 2020 | 56.06 | 56.49 | 55.18 | 55.62 | 9,251,852 | -1.47(-2.57%) |
Oct 27, 2020 | 58.00 | 58.21 | 57.02 | 57.08 | 4,768,107 | -0.66(-1.14%) |
Oct 26, 2020 | 58.54 | 58.70 | 56.91 | 57.74 | 6,921,257 | -1.40(-2.36%) |
Oct 23, 2020 | 59.86 | 60.32 | 58.86 | 59.14 | 6,719,875 | -0.73(-1.22%) |
Oct 22, 2020 | 59.89 | 60.30 | 59.05 | 59.86 | 6,198,319 | -0.40(-0.66%) |
Oct 21, 2020 | 60.54 | 60.99 | 60.07 | 60.26 | 6,365,988 | -0.15(-0.24%) |
Oct 20, 2020 | 60.81 | 61.14 | 60.18 | 60.41 | 4,617,124 | +0.20(+0.34%) |
Oct 19, 2020 | 61.29 | 61.73 | 59.97 | 60.20 | 5,933,499 | -0.92(-1.51%) |
Oct 16, 2020 | 61.86 | 62.03 | 60.55 | 61.13 | 7,050,715 | -0.49(-0.80%) |
Oct 15, 2020 | 60.54 | 61.80 | 60.18 | 61.62 | 6,593,450 | -0.46(-0.73%) |
Oct 14, 2020 | 62.97 | 63.24 | 61.54 | 62.08 | 6,002,460 | -0.69(-1.10%) |
Oct 13, 2020 | 63.30 | 63.47 | 62.24 | 62.77 | 7,410,141 | +0.01(+0.02%) |
Oct 12, 2020 | 62.15 | 63.18 | 62.08 | 62.76 | 7,236,822 | +1.35(+2.20%) |
Oct 09, 2020 | 61.41 | 61.91 | 61.18 | 61.41 | 6,562,287 | +0.67(+1.10%) |
Oct 08, 2020 | 59.86 | 60.84 | 59.54 | 60.74 | 5,577,415 | +1.44(+2.42%) |
Oct 07, 2020 | 59.67 | 59.95 | 59.11 | 59.30 | 5,498,901 | +0.70(+1.19%) |
Oct 06, 2020 | 58.54 | 60.31 | 58.38 | 58.60 | 7,160,316 | -0.19(-0.33%) |
Oct 05, 2020 | 57.18 | 58.83 | 57.01 | 58.80 | 6,899,845 | +2.32(+4.11%) |
Oct 02, 2020 | 57.33 | 57.89 | 56.46 | 56.48 | 7,321,675 | -2.37(-4.02%) |
Oct 01, 2020 | 58.57 | 59.20 | 57.74 | 58.85 | 7,773,809 | +1.16(+2.02%) |
Sep 30, 2020 | 57.66 | 58.39 | 57.24 | 57.68 | 9,352,047 | -0.19(-0.34%) |
Sep 29, 2020 | 57.61 | 58.46 | 57.39 | 57.88 | 5,568,484 | +0.28(+0.49%) |
Sep 28, 2020 | 56.55 | 58.07 | 56.52 | 57.59 | 8,879,067 | +1.10(+1.94%) |
Sep 25, 2020 | 55.78 | 56.64 | 54.97 | 56.50 | 6,743,064 | +0.43(+0.76%) |
Sep 24, 2020 | 55.25 | 57.07 | 55.07 | 56.07 | 6,511,024 | +0.52(+0.94%) |
Sep 23, 2020 | 56.37 | 57.13 | 55.31 | 55.55 | 9,101,990 | -0.62(-1.11%) |
Sep 22, 2020 | 56.24 | 56.38 | 55.02 | 56.17 | 7,860,753 | +0.55(+0.99%) |
Sep 21, 2020 | 53.57 | 55.65 | 52.54 | 55.62 | 8,751,634 | +1.14(+2.08%) |
Sep 18, 2020 | 55.10 | 55.11 | 53.55 | 54.48 | 12,278,098 | -0.18(-0.34%) |
Sep 17, 2020 | 53.19 | 54.95 | 53.06 | 54.66 | 7,315,113 | -0.13(-0.23%) |
Sep 16, 2020 | 55.78 | 56.46 | 54.70 | 54.79 | 8,595,840 | -0.71(-1.28%) |
Sep 15, 2020 | 55.53 | 56.16 | 54.80 | 55.50 | 7,427,955 | +0.72(+1.31%) |
Sep 14, 2020 | 54.56 | 55.42 | 54.45 | 54.78 | 8,755,069 | +1.42(+2.65%) |
Sep 11, 2020 | 53.96 | 54.64 | 53.05 | 53.36 | 9,485,330 | -0.12(-0.22%) |
Sep 10, 2020 | 53.95 | 54.58 | 53.31 | 53.48 | 10,997,631 | -0.08(-0.14%) |
Sep 09, 2020 | 54.93 | 55.29 | 52.89 | 53.56 | 16,762,969 | -0.42(-0.77%) |
Sep 08, 2020 | 55.37 | 56.07 | 53.67 | 53.98 | 21,576,068 | -5.17(-8.74%) |
Sep 04, 2020 | 59.39 | 59.99 | 56.81 | 59.15 | 15,138,374 | -0.49(-0.81%) |
Sep 03, 2020 | 62.28 | 62.46 | 59.23 | 59.63 | 11,346,230 | -3.51(-5.56%) |
Sep 02, 2020 | 60.63 | 63.36 | 60.51 | 63.14 | 11,130,048 | +3.10(+5.15%) |
Sep 01, 2020 | 60.14 | 60.25 | 59.41 | 60.05 | 8,163,441 | +0.28(+0.47%) |
Aug 31, 2020 | 60.58 | 60.75 | 59.59 | 59.77 | 6,650,794 | -1.43(-2.33%) |
Aug 28, 2020 | 60.21 | 61.22 | 60.13 | 61.19 | 5,365,593 | +1.01(+1.68%) |
Aug 27, 2020 | 62.38 | 62.38 | 59.47 | 60.19 | 9,189,416 | -1.68(-2.71%) |
Aug 26, 2020 | 62.14 | 62.35 | 61.60 | 61.86 | 6,147,789 | -0.28(-0.45%) |
Aug 25, 2020 | 62.20 | 62.73 | 61.54 | 62.14 | 5,314,999 | +0.30(+0.49%) |
Aug 24, 2020 | 61.48 | 61.90 | 60.82 | 61.84 | 8,621,699 | +1.43(+2.36%) |
Aug 21, 2020 | 61.22 | 61.40 | 60.08 | 60.42 | 11,492,429 | -1.47(-2.38%) |
Aug 20, 2020 | 62.79 | 62.89 | 61.40 | 61.89 | 8,560,724 | -2.02(-3.16%) |
Aug 19, 2020 | 64.59 | 64.75 | 63.74 | 63.91 | 5,131,327 | -0.33(-0.51%) |
Aug 18, 2020 | 65.17 | 65.17 | 63.89 | 64.24 | 6,376,410 | -0.49(-0.76%) |
Aug 17, 2020 | 65.86 | 65.98 | 64.57 | 64.73 | 7,115,901 | -0.66(-1.01%) |
Aug 14, 2020 | 65.17 | 67.60 | 64.31 | 65.39 | 24,220,126 | +2.47(+3.92%) |
Aug 13, 2020 | 64.17 | 64.41 | 62.48 | 62.93 | 11,025,279 | -1.38(-2.15%) |
Aug 12, 2020 | 62.85 | 64.47 | 62.57 | 64.31 | 6,382,045 | +1.97(+3.16%) |
Aug 11, 2020 | 63.17 | 63.94 | 62.11 | 62.34 | 7,867,859 | -0.75(-1.20%) |
Aug 10, 2020 | 61.55 | 63.13 | 61.52 | 63.09 | 7,638,033 | +1.62(+2.63%) |
Aug 07, 2020 | 61.59 | 62.87 | 60.71 | 61.47 | 7,366,995 | -0.04(-0.06%) |
Aug 06, 2020 | 61.77 | 62.06 | 60.54 | 61.51 | 7,644,986 | -1.22(-1.94%) |
Aug 05, 2020 | 62.73 | 63.10 | 62.30 | 62.73 | 4,729,875 | +0.02(+0.03%) |
Aug 04, 2020 | 62.86 | 63.05 | 62.06 | 62.71 | 5,366,354 | -0.15(-0.25%) |
Aug 03, 2020 | 62.65 | 63.43 | 62.55 | 62.87 | 5,729,570 | +0.66(+1.06%) |
Jul 31, 2020 | 62.65 | 62.65 | 61.04 | 62.21 | 6,102,315 | -0.09(-0.14%) |
Jul 30, 2020 | 61.15 | 62.31 | 60.91 | 62.30 | 5,713,117 | +1.13(+1.85%) |
Jul 29, 2020 | 60.60 | 61.56 | 60.12 | 61.17 | 4,776,122 | +0.92(+1.52%) |
Jul 28, 2020 | 60.47 | 60.88 | 59.86 | 60.25 | 4,720,815 | -0.69(-1.13%) |
Jul 27, 2020 | 59.60 | 60.98 | 59.10 | 60.93 | 7,439,811 | +2.31(+3.94%) |
Jul 24, 2020 | 58.38 | 59.33 | 57.66 | 58.62 | 11,417,177 | -2.91(-4.73%) |
Jul 23, 2020 | 62.21 | 63.18 | 61.12 | 61.53 | 5,530,381 | -0.57(-0.92%) |
Jul 22, 2020 | 61.48 | 62.48 | 61.43 | 62.10 | 5,198,569 | +0.40(+0.64%) |
Jul 21, 2020 | 62.01 | 62.70 | 61.18 | 61.71 | 6,033,915 | +0.08(+0.13%) |
Jul 20, 2020 | 60.55 | 61.79 | 59.84 | 61.63 | 5,187,456 | +1.38(+2.30%) |
Jul 17, 2020 | 60.78 | 60.78 | 59.91 | 60.25 | 4,741,465 | -0.04(-0.06%) |
Jul 16, 2020 | 59.58 | 60.56 | 59.47 | 60.29 | 4,068,181 | +0.23(+0.39%) |
Jul 15, 2020 | 60.68 | 60.77 | 59.28 | 60.05 | 5,404,577 | -0.43(-0.70%) |
Jul 14, 2020 | 58.80 | 60.57 | 58.09 | 60.48 | 6,511,619 | +1.00(+1.67%) |
Jul 13, 2020 | 60.93 | 61.68 | 59.39 | 59.48 | 6,389,169 | -1.04(-1.73%) |
Jul 10, 2020 | 61.19 | 61.40 | 60.00 | 60.53 | 6,100,143 | -0.87(-1.42%) |
Jul 09, 2020 | 61.00 | 61.60 | 60.19 | 61.40 | 6,365,103 | +0.70(+1.15%) |
Jul 08, 2020 | 60.83 | 61.09 | 59.98 | 60.70 | 4,183,605 | +0.57(+0.95%) |
Jul 07, 2020 | 61.29 | 61.73 | 59.99 | 60.13 | 5,251,090 | -1.24(-2.02%) |
Jul 06, 2020 | 60.33 | 61.61 | 60.24 | 61.37 | 8,041,199 | +2.38(+4.03%) |
Jul 02, 2020 | 58.51 | 59.61 | 58.35 | 58.99 | 5,786,817 | +1.28(+2.21%) |
Jul 01, 2020 | 58.44 | 58.78 | 57.58 | 57.71 | 5,486,011 | -0.74(-1.27%) |
Jun 30, 2020 | 57.17 | 58.93 | 57.12 | 58.46 | 6,274,411 | +1.34(+2.35%) |
Jun 29, 2020 | 56.51 | 57.12 | 55.66 | 57.11 | 5,207,034 | +0.66(+1.16%) |
Jun 26, 2020 | 57.61 | 58.16 | 56.10 | 56.46 | 13,222,268 | -1.55(-2.67%) |
Jun 25, 2020 | 57.64 | 58.09 | 56.68 | 58.00 | 6,513,550 | +0.01(+0.02%) |
Jun 24, 2020 | 58.34 | 58.88 | 57.20 | 57.99 | 8,207,163 | -0.84(-1.43%) |
Jun 23, 2020 | 59.89 | 59.94 | 58.45 | 58.83 | 7,509,196 | -0.42(-0.70%) |
Jun 22, 2020 | 58.53 | 59.37 | 57.62 | 59.25 | 5,561,969 | +0.31(+0.52%) |
Jun 19, 2020 | 59.38 | 60.28 | 58.42 | 58.94 | 10,430,665 | +0.55(+0.94%) |
Jun 18, 2020 | 57.61 | 58.72 | 57.61 | 58.39 | 5,866,060 | +0.37(+0.63%) |
Jun 17, 2020 | 56.79 | 58.44 | 56.61 | 58.02 | 8,621,931 | +1.41(+2.49%) |
Jun 16, 2020 | 57.02 | 58.15 | 55.99 | 56.61 | 10,050,092 | +1.44(+2.61%) |
Jun 15, 2020 | 53.11 | 55.34 | 52.72 | 55.17 | 7,467,229 | +0.48(+0.88%) |
Jun 12, 2020 | 55.61 | 56.10 | 53.16 | 54.69 | 8,824,945 | +1.10(+2.06%) |
Jun 11, 2020 | 56.38 | 56.66 | 53.53 | 53.58 | 9,704,012 | -4.30(-7.43%) |
Jun 10, 2020 | 58.22 | 58.57 | 57.50 | 57.89 | 5,499,565 | +0.07(+0.12%) |
Jun 09, 2020 | 57.07 | 58.27 | 56.99 | 57.82 | 6,394,277 | -0.11(-0.18%) |
Jun 08, 2020 | 57.95 | 58.48 | 57.14 | 57.93 | 5,716,755 | -0.28(-0.48%) |
Jun 05, 2020 | 57.74 | 59.10 | 57.66 | 58.21 | 8,634,261 | +1.99(+3.54%) |
Jun 04, 2020 | 55.28 | 57.25 | 55.22 | 56.21 | 7,708,938 | +0.31(+0.55%) |
Jun 03, 2020 | 54.82 | 56.33 | 54.55 | 55.90 | 8,297,754 | +1.95(+3.62%) |
Jun 02, 2020 | 54.15 | 54.37 | 52.95 | 53.95 | 7,232,881 | +0.10(+0.18%) |
Jun 01, 2020 | 53.80 | 54.61 | 53.37 | 53.85 | 5,558,673 | -0.47(-0.87%) |
May 29, 2020 | 53.19 | 54.52 | 52.67 | 54.33 | 11,188,956 | +1.46(+2.76%) |
May 28, 2020 | 54.27 | 54.81 | 52.56 | 52.87 | 7,484,845 | -1.67(-3.07%) |
May 27, 2020 | 53.76 | 54.58 | 51.55 | 54.54 | 9,378,126 | +1.22(+2.29%) |
May 26, 2020 | 54.45 | 54.84 | 53.15 | 53.32 | 8,021,638 | +0.73(+1.38%) |
May 22, 2020 | 53.21 | 53.35 | 51.95 | 52.60 | 7,363,686 | -0.61(-1.14%) |
May 21, 2020 | 54.97 | 55.04 | 53.04 | 53.21 | 7,719,397 | -1.80(-3.27%) |
May 20, 2020 | 54.64 | 56.24 | 54.46 | 55.01 | 10,158,827 | +1.58(+2.95%) |
May 19, 2020 | 52.49 | 54.89 | 52.04 | 53.43 | 10,937,647 | +1.07(+2.04%) |
May 18, 2020 | 51.56 | 52.64 | 50.48 | 52.36 | 11,730,097 | +2.23(+4.46%) |
May 15, 2020 | 51.20 | 51.50 | 49.29 | 50.13 | 21,548,732 | -2.30(-4.39%) |
May 14, 2020 | 48.88 | 52.64 | 47.83 | 52.43 | 16,371,893 | +2.33(+4.65%) |
May 13, 2020 | 50.57 | 50.92 | 48.55 | 50.10 | 9,022,625 | -0.31(-0.61%) |
May 12, 2020 | 52.40 | 52.58 | 50.39 | 50.40 | 7,761,332 | -1.62(-3.11%) |
May 11, 2020 | 52.14 | 52.40 | 51.41 | 52.02 | 8,523,577 | +0.19(+0.37%) |
May 08, 2020 | 50.48 | 51.91 | 50.32 | 51.83 | 8,398,502 | +2.47(+5.00%) |
May 07, 2020 | 49.57 | 49.89 | 49.04 | 49.36 | 6,891,754 | +0.72(+1.49%) |
May 06, 2020 | 48.15 | 49.28 | 47.72 | 48.64 | 8,922,489 | +1.59(+3.38%) |
May 05, 2020 | 47.03 | 48.88 | 46.74 | 47.05 | 8,532,977 | +1.22(+2.67%) |
May 04, 2020 | 44.85 | 45.89 | 44.52 | 45.83 | 8,095,898 | +0.66(+1.47%) |