Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 57.81 | 58.26 | 56.97 | 58.09 | 6,999,093 | +0.06(+0.11%) |
Apr 29, 2021 | 58.62 | 60.15 | 57.75 | 58.03 | 9,790,706 | +0.59(+1.04%) |
Apr 28, 2021 | 57.74 | 58.04 | 57.35 | 57.43 | 2,323,634 | -0.22(-0.38%) |
Apr 27, 2021 | 58.06 | 58.10 | 57.59 | 57.65 | 2,341,264 | -0.39(-0.66%) |
Apr 26, 2021 | 58.46 | 58.59 | 57.85 | 58.04 | 2,183,709 | -0.07(-0.12%) |
Apr 23, 2021 | 58.18 | 58.30 | 57.70 | 58.10 | 2,413,111 | +0.27(+0.46%) |
Apr 22, 2021 | 58.27 | 58.65 | 57.73 | 57.84 | 2,868,902 | -0.22(-0.38%) |
Apr 21, 2021 | 57.55 | 58.22 | 57.30 | 58.05 | 2,924,011 | +0.63(+1.09%) |
Apr 20, 2021 | 56.35 | 57.49 | 56.27 | 57.42 | 3,176,793 | +1.05(+1.86%) |
Apr 19, 2021 | 56.25 | 56.46 | 55.75 | 56.38 | 2,521,052 | +0.27(+0.48%) |
Apr 16, 2021 | 56.24 | 56.41 | 55.94 | 56.11 | 2,912,145 | +0.08(+0.15%) |
Apr 15, 2021 | 55.18 | 56.05 | 55.01 | 56.03 | 3,121,260 | +1.31(+2.39%) |
Apr 14, 2021 | 55.24 | 55.30 | 54.65 | 54.72 | 2,105,313 | -0.54(-0.97%) |
Apr 13, 2021 | 54.68 | 55.29 | 54.60 | 55.26 | 2,462,911 | +0.28(+0.50%) |
Apr 12, 2021 | 54.74 | 55.04 | 54.18 | 54.98 | 2,412,754 | +0.40(+0.74%) |
Apr 09, 2021 | 54.84 | 54.97 | 54.39 | 54.58 | 2,640,173 | -0.18(-0.34%) |
Apr 08, 2021 | 54.87 | 55.09 | 54.69 | 54.76 | 2,097,127 | -0.12(-0.21%) |
Apr 07, 2021 | 54.50 | 54.99 | 54.38 | 54.88 | 2,581,710 | +0.35(+0.64%) |
Apr 06, 2021 | 54.54 | 54.79 | 54.11 | 54.53 | 3,697,052 | -0.10(-0.18%) |
Apr 05, 2021 | 54.61 | 54.80 | 54.02 | 54.63 | 2,946,930 | +0.12(+0.22%) |
Apr 01, 2021 | 53.52 | 54.54 | 53.28 | 54.51 | 3,058,105 | +1.35(+2.54%) |
Mar 31, 2021 | 53.42 | 53.81 | 53.10 | 53.16 | 2,971,474 | -0.32(-0.60%) |
Mar 30, 2021 | 53.34 | 53.71 | 53.16 | 53.49 | 2,725,358 | -0.07(-0.14%) |
Mar 29, 2021 | 53.55 | 53.89 | 52.93 | 53.56 | 2,644,807 | -0.01(-0.02%) |
Mar 26, 2021 | 53.46 | 53.88 | 52.89 | 53.57 | 2,340,948 | +0.26(+0.49%) |
Mar 25, 2021 | 52.59 | 53.42 | 52.06 | 53.31 | 2,484,357 | +0.57(+1.08%) |
Mar 24, 2021 | 52.51 | 53.58 | 52.45 | 52.74 | 3,507,929 | +0.23(+0.44%) |
Mar 23, 2021 | 52.08 | 52.84 | 51.97 | 52.51 | 3,913,387 | +0.41(+0.78%) |
Mar 22, 2021 | 51.54 | 52.34 | 51.24 | 52.10 | 4,162,094 | +0.59(+1.15%) |
Mar 19, 2021 | 52.66 | 52.87 | 51.33 | 51.51 | 13,226,530 | -1.22(-2.31%) |
Mar 18, 2021 | 52.99 | 53.29 | 52.48 | 52.73 | 3,143,821 | -0.56(-1.05%) |
Mar 17, 2021 | 53.22 | 53.55 | 52.93 | 53.29 | 3,342,122 | -0.07(-0.13%) |
Mar 16, 2021 | 53.39 | 53.77 | 52.79 | 53.35 | 3,364,344 | +0.03(+0.06%) |
Mar 15, 2021 | 52.74 | 53.62 | 52.32 | 53.32 | 3,796,731 | +0.83(+1.57%) |
Mar 12, 2021 | 51.58 | 52.53 | 51.25 | 52.49 | 3,260,447 | +0.93(+1.80%) |
Mar 11, 2021 | 51.45 | 52.13 | 50.59 | 51.57 | 3,757,028 | +0.33(+0.65%) |
Mar 10, 2021 | 50.69 | 51.57 | 50.62 | 51.23 | 3,996,509 | +0.59(+1.17%) |
Mar 09, 2021 | 50.45 | 51.39 | 50.06 | 50.64 | 3,839,263 | +0.23(+0.45%) |
Mar 08, 2021 | 50.12 | 51.02 | 49.79 | 50.42 | 4,381,852 | +0.40(+0.80%) |
Mar 05, 2021 | 49.77 | 50.10 | 48.61 | 50.02 | 4,538,996 | +0.43(+0.86%) |
Mar 04, 2021 | 50.55 | 50.82 | 48.96 | 49.59 | 5,177,197 | -1.11(-2.19%) |
Mar 03, 2021 | 50.36 | 51.30 | 50.30 | 50.70 | 3,738,665 | +0.34(+0.68%) |
Mar 02, 2021 | 50.47 | 50.65 | 49.81 | 50.36 | 4,086,581 | -0.12(-0.23%) |
Mar 01, 2021 | 51.02 | 51.51 | 50.42 | 50.47 | 3,513,161 | +0.21(+0.41%) |
Feb 26, 2021 | 51.18 | 51.66 | 50.22 | 50.27 | 3,954,688 | -0.91(-1.79%) |
Feb 25, 2021 | 51.96 | 53.01 | 50.75 | 51.18 | 3,887,828 | -0.65(-1.25%) |
Feb 24, 2021 | 51.79 | 52.05 | 51.46 | 51.83 | 4,323,240 | -0.01(-0.02%) |
Feb 23, 2021 | 52.03 | 52.20 | 51.11 | 51.84 | 4,698,392 | +0.23(+0.45%) |
Feb 22, 2021 | 50.91 | 51.84 | 50.77 | 51.60 | 4,272,743 | +0.84(+1.65%) |
Feb 19, 2021 | 50.87 | 51.60 | 50.71 | 50.76 | 3,333,439 | +0.14(+0.28%) |
Feb 18, 2021 | 51.20 | 51.30 | 50.56 | 50.62 | 3,857,934 | -0.70(-1.36%) |
Feb 17, 2021 | 51.20 | 51.48 | 50.76 | 51.32 | 2,251,933 | +0.05(+0.10%) |
Feb 16, 2021 | 52.09 | 52.19 | 50.92 | 51.27 | 3,246,522 | -0.63(-1.22%) |
Feb 12, 2021 | 52.04 | 52.45 | 51.60 | 51.90 | 2,176,483 | -0.39(-0.75%) |
Feb 11, 2021 | 52.06 | 52.38 | 51.84 | 52.29 | 2,553,936 | +0.36(+0.69%) |
Feb 10, 2021 | 51.62 | 52.76 | 51.48 | 51.94 | 4,154,735 | +0.63(+1.23%) |
Feb 09, 2021 | 50.67 | 51.35 | 50.61 | 51.30 | 2,570,011 | +0.70(+1.38%) |
Feb 08, 2021 | 50.86 | 50.94 | 50.51 | 50.61 | 2,299,316 | -0.23(-0.46%) |
Feb 05, 2021 | 50.81 | 51.05 | 50.68 | 50.84 | 1,898,014 | +0.19(+0.38%) |
Feb 04, 2021 | 50.34 | 51.05 | 50.24 | 50.65 | 2,282,205 | +0.41(+0.81%) |
Feb 03, 2021 | 49.91 | 50.37 | 49.57 | 50.24 | 2,767,324 | +0.12(+0.23%) |
Feb 02, 2021 | 49.99 | 50.51 | 49.69 | 50.12 | 2,746,870 | +0.13(+0.27%) |
Feb 01, 2021 | 49.40 | 50.05 | 48.89 | 49.99 | 2,925,562 | +0.91(+1.86%) |
Jan 29, 2021 | 49.90 | 50.61 | 48.94 | 49.08 | 5,675,392 | -1.38(-2.73%) |
Jan 28, 2021 | 49.87 | 51.12 | 49.80 | 50.45 | 3,660,019 | +0.49(+0.98%) |
Jan 27, 2021 | 49.87 | 50.64 | 49.76 | 49.96 | 4,146,483 | -0.26(-0.51%) |
Jan 26, 2021 | 50.04 | 50.64 | 49.90 | 50.22 | 2,949,615 | +0.24(+0.48%) |
Jan 25, 2021 | 49.67 | 50.73 | 49.36 | 49.98 | 4,368,612 | +0.45(+0.90%) |
Jan 22, 2021 | 48.76 | 49.63 | 48.63 | 49.53 | 3,399,470 | +0.62(+1.27%) |
Jan 21, 2021 | 48.42 | 49.23 | 48.16 | 48.91 | 3,081,494 | +0.09(+0.19%) |
Jan 20, 2021 | 48.18 | 48.99 | 48.03 | 48.82 | 3,069,598 | +0.70(+1.44%) |
Jan 19, 2021 | 48.84 | 48.84 | 47.83 | 48.13 | 3,985,823 | -0.42(-0.87%) |
Jan 15, 2021 | 48.05 | 48.77 | 47.51 | 48.55 | 3,934,518 | +0.68(+1.42%) |
Jan 14, 2021 | 48.14 | 48.19 | 47.74 | 47.87 | 3,520,845 | +0.04(+0.09%) |
Jan 13, 2021 | 48.21 | 48.72 | 47.61 | 47.83 | 5,167,957 | -0.02(-0.05%) |
Jan 12, 2021 | 47.22 | 47.96 | 47.18 | 47.85 | 14,274,035 | -1.33(-2.71%) |
Jan 11, 2021 | 49.32 | 49.53 | 49.05 | 49.19 | 3,069,452 | -0.26(-0.54%) |
Jan 08, 2021 | 48.84 | 49.55 | 48.72 | 49.45 | 3,863,485 | +0.70(+1.43%) |
Jan 07, 2021 | 49.48 | 49.48 | 48.47 | 48.76 | 5,033,972 | -0.62(-1.26%) |
Jan 06, 2021 | 50.16 | 50.22 | 49.13 | 49.38 | 5,001,758 | -0.42(-0.85%) |
Jan 05, 2021 | 49.67 | 50.29 | 49.62 | 49.80 | 3,279,069 | +0.25(+0.50%) |
Jan 04, 2021 | 51.47 | 51.54 | 49.52 | 49.55 | 4,640,226 | -1.91(-3.72%) |
Dec 31, 2020 | 51.46 | 51.46 | 51.46 | 1,698,445 | +0.93(+1.84%) | |
Dec 30, 2020 | 50.32 | 51.12 | 50.23 | 50.53 | 1,704,968 | +0.26(+0.51%) |
Dec 29, 2020 | 50.94 | 51.33 | 50.17 | 50.28 | 1,909,173 | -0.66(-1.30%) |
Dec 28, 2020 | 50.34 | 51.03 | 50.27 | 50.94 | 2,302,377 | +0.56(+1.11%) |
Dec 24, 2020 | 50.02 | 50.40 | 49.72 | 50.38 | 936,929 | +0.52(+1.04%) |
Dec 23, 2020 | 50.28 | 50.66 | 49.81 | 49.86 | 2,512,666 | -0.39(-0.77%) |
Dec 22, 2020 | 49.39 | 50.24 | 49.08 | 50.24 | 2,769,809 | +0.96(+1.94%) |
Dec 21, 2020 | 48.88 | 49.30 | 48.41 | 49.29 | 3,490,238 | +0.21(+0.42%) |
Dec 18, 2020 | 50.19 | 50.75 | 48.87 | 49.08 | 6,759,934 | -1.25(-2.47%) |
Dec 17, 2020 | 50.85 | 50.94 | 50.24 | 50.33 | 3,421,797 | -0.26(-0.52%) |
Dec 16, 2020 | 50.94 | 51.21 | 50.53 | 50.59 | 2,774,114 | -0.33(-0.65%) |
Dec 15, 2020 | 50.19 | 50.92 | 49.77 | 50.92 | 2,920,706 | +0.93(+1.86%) |
Dec 14, 2020 | 50.22 | 51.04 | 49.82 | 49.99 | 4,051,088 | +0.13(+0.26%) |
Dec 11, 2020 | 49.48 | 49.97 | 49.38 | 49.86 | 3,710,002 | +0.44(+0.88%) |
Dec 10, 2020 | 49.81 | 49.99 | 49.34 | 49.42 | 4,188,742 | -0.63(-1.25%) |
Dec 09, 2020 | 49.85 | 50.54 | 49.63 | 50.05 | 5,553,771 | +0.24(+0.48%) |
Dec 08, 2020 | 50.03 | 50.40 | 49.80 | 49.81 | 3,234,614 | -0.29(-0.58%) |
Dec 07, 2020 | 50.50 | 50.59 | 49.98 | 50.09 | 2,833,347 | -0.42(-0.83%) |
Dec 04, 2020 | 50.77 | 51.03 | 50.21 | 50.52 | 2,287,267 | +0.14(+0.28%) |
Dec 03, 2020 | 50.16 | 50.87 | 50.04 | 50.38 | 2,169,934 | +0.26(+0.51%) |
Dec 02, 2020 | 49.87 | 50.33 | 49.50 | 50.12 | 2,429,794 | +0.34(+0.68%) |
Dec 01, 2020 | 49.91 | 50.33 | 49.62 | 49.78 | 3,242,281 | +0.33(+0.67%) |
Nov 30, 2020 | 50.96 | 50.99 | 49.42 | 49.45 | 6,692,975 | -1.18(-2.34%) |
Nov 27, 2020 | 51.75 | 51.75 | 50.52 | 50.64 | 1,620,250 | -1.04(-2.00%) |
Nov 25, 2020 | 50.93 | 51.84 | 50.50 | 51.67 | 3,862,792 | +0.87(+1.71%) |
Nov 24, 2020 | 50.78 | 51.74 | 50.72 | 50.80 | 4,226,134 | +0.78(+1.56%) |
Nov 23, 2020 | 49.91 | 50.97 | 49.78 | 50.02 | 3,422,378 | +0.41(+0.83%) |
Nov 20, 2020 | 50.04 | 50.31 | 49.47 | 49.61 | 3,943,014 | -0.59(-1.18%) |
Nov 19, 2020 | 50.15 | 50.50 | 49.35 | 50.20 | 3,962,212 | -0.07(-0.13%) |
Nov 18, 2020 | 51.67 | 52.25 | 50.23 | 50.27 | 3,403,395 | -1.34(-2.59%) |
Nov 17, 2020 | 52.38 | 52.42 | 51.23 | 51.61 | 3,032,488 | -1.36(-2.56%) |
Nov 16, 2020 | 53.31 | 53.47 | 52.15 | 52.96 | 3,093,451 | +1.17(+2.25%) |
Nov 13, 2020 | 50.87 | 51.92 | 50.87 | 51.79 | 1,977,897 | +1.05(+2.07%) |
Nov 12, 2020 | 51.67 | 51.67 | 50.23 | 50.74 | 2,499,321 | -1.37(-2.63%) |
Nov 11, 2020 | 52.84 | 52.85 | 51.29 | 52.11 | 2,881,129 | -1.01(-1.90%) |
Nov 10, 2020 | 50.76 | 53.19 | 50.42 | 53.12 | 4,475,987 | +2.52(+4.98%) |
Nov 09, 2020 | 50.52 | 52.82 | 50.28 | 50.60 | 7,967,864 | +2.97(+6.23%) |
Nov 06, 2020 | 47.95 | 49.03 | 47.39 | 47.64 | 4,780,163 | -0.01(-0.02%) |
Nov 05, 2020 | 48.37 | 48.52 | 47.62 | 47.65 | 2,998,300 | -0.41(-0.85%) |
Nov 04, 2020 | 48.47 | 48.81 | 48.03 | 48.06 | 3,004,370 | -0.62(-1.27%) |
Nov 03, 2020 | 48.64 | 49.17 | 48.10 | 48.67 | 2,482,394 | -0.32(-0.65%) |
Nov 02, 2020 | 47.97 | 49.27 | 47.92 | 48.99 | 3,073,578 | +1.46(+3.08%) |
Oct 30, 2020 | 47.72 | 48.31 | 47.11 | 47.53 | 2,941,161 | -0.35(-0.73%) |
Oct 29, 2020 | 47.50 | 48.29 | 46.71 | 47.88 | 3,023,672 | +0.58(+1.23%) |
Oct 28, 2020 | 47.46 | 47.86 | 47.12 | 47.30 | 3,083,667 | -0.75(-1.57%) |
Oct 27, 2020 | 49.08 | 49.34 | 48.05 | 48.05 | 1,825,323 | -0.90(-1.84%) |
Oct 26, 2020 | 49.44 | 49.45 | 48.50 | 48.95 | 2,584,989 | -0.75(-1.51%) |
Oct 23, 2020 | 49.64 | 50.05 | 49.20 | 49.71 | 1,816,807 | +0.54(+1.10%) |
Oct 22, 2020 | 48.72 | 49.30 | 48.70 | 49.17 | 1,331,958 | +0.34(+0.69%) |
Oct 21, 2020 | 48.28 | 48.98 | 47.84 | 48.83 | 2,304,601 | +0.47(+0.98%) |
Oct 20, 2020 | 48.40 | 48.84 | 48.24 | 48.36 | 2,100,471 | +0.29(+0.60%) |
Oct 19, 2020 | 50.07 | 50.15 | 48.04 | 48.07 | 3,332,995 | -1.46(-2.94%) |
Oct 16, 2020 | 49.60 | 49.79 | 49.02 | 49.53 | 3,205,843 | +0.10(+0.20%) |
Oct 15, 2020 | 49.63 | 50.40 | 49.36 | 49.43 | 3,039,676 | -0.48(-0.97%) |
Oct 14, 2020 | 50.42 | 50.58 | 49.66 | 49.91 | 2,107,608 | -0.55(-1.09%) |
Oct 13, 2020 | 51.50 | 51.50 | 49.98 | 50.46 | 2,731,141 | -1.36(-2.62%) |
Oct 12, 2020 | 51.57 | 52.00 | 51.20 | 51.82 | 1,687,082 | +0.11(+0.22%) |
Oct 09, 2020 | 52.86 | 52.86 | 51.51 | 51.70 | 2,239,323 | -0.46(-0.88%) |
Oct 08, 2020 | 51.60 | 52.19 | 51.51 | 52.16 | 2,281,274 | +0.85(+1.66%) |
Oct 07, 2020 | 51.75 | 51.87 | 51.10 | 51.31 | 2,046,937 | -0.16(-0.32%) |
Oct 06, 2020 | 52.05 | 52.28 | 51.25 | 51.47 | 2,397,858 | -0.28(-0.54%) |
Oct 05, 2020 | 52.23 | 52.63 | 50.91 | 51.75 | 2,224,331 | -0.50(-0.96%) |
Oct 02, 2020 | 50.02 | 52.45 | 49.80 | 52.25 | 3,140,211 | +1.29(+2.54%) |
Oct 01, 2020 | 49.78 | 50.99 | 49.50 | 50.96 | 2,590,623 | +1.25(+2.52%) |
Sep 30, 2020 | 50.20 | 50.69 | 49.11 | 49.71 | 3,669,845 | -0.09(-0.19%) |
Sep 29, 2020 | 50.26 | 50.32 | 49.20 | 49.80 | 2,183,819 | -0.46(-0.92%) |
Sep 28, 2020 | 50.10 | 50.55 | 49.60 | 50.26 | 2,768,246 | +1.42(+2.90%) |
Sep 25, 2020 | 47.86 | 48.94 | 47.69 | 48.85 | 2,821,633 | +0.99(+2.08%) |
Sep 24, 2020 | 48.07 | 48.45 | 47.57 | 47.85 | 3,466,699 | -0.26(-0.54%) |
Sep 23, 2020 | 49.43 | 49.58 | 48.03 | 48.11 | 2,882,451 | -1.30(-2.64%) |
Sep 22, 2020 | 49.28 | 50.24 | 49.15 | 49.42 | 2,464,019 | +0.44(+0.90%) |
Sep 21, 2020 | 50.17 | 50.25 | 48.54 | 48.98 | 3,952,310 | -1.84(-3.62%) |
Sep 18, 2020 | 51.42 | 52.08 | 50.75 | 50.82 | 4,832,038 | -1.40(-2.68%) |
Sep 17, 2020 | 52.88 | 53.29 | 51.89 | 52.22 | 3,475,567 | -1.09(-2.05%) |
Sep 16, 2020 | 53.84 | 54.25 | 53.27 | 53.31 | 2,549,035 | -0.33(-0.61%) |
Sep 15, 2020 | 53.61 | 54.45 | 53.39 | 53.64 | 2,971,290 | +0.25(+0.47%) |
Sep 14, 2020 | 52.11 | 53.46 | 51.94 | 53.39 | 2,368,831 | +1.74(+3.38%) |
Sep 11, 2020 | 52.09 | 52.10 | 50.95 | 51.64 | 2,452,703 | -0.33(-0.63%) |
Sep 10, 2020 | 52.47 | 52.96 | 51.94 | 51.97 | 1,811,148 | -0.71(-1.35%) |
Sep 09, 2020 | 52.56 | 53.52 | 52.34 | 52.68 | 2,409,559 | +0.51(+0.98%) |
Sep 08, 2020 | 52.33 | 52.85 | 51.63 | 52.16 | 2,450,148 | -0.30(-0.57%) |
Sep 04, 2020 | 52.51 | 53.22 | 51.54 | 52.47 | 2,844,454 | +0.11(+0.20%) |
Sep 03, 2020 | 52.14 | 52.90 | 51.63 | 52.36 | 3,560,913 | +0.57(+1.10%) |
Sep 02, 2020 | 50.80 | 51.88 | 50.44 | 51.79 | 3,668,129 | +0.89(+1.75%) |
Sep 01, 2020 | 49.97 | 51.19 | 49.77 | 50.90 | 2,798,743 | +0.34(+0.68%) |
Aug 31, 2020 | 51.37 | 51.40 | 50.35 | 50.56 | 3,522,342 | -0.96(-1.86%) |
Aug 28, 2020 | 50.88 | 51.60 | 50.28 | 51.52 | 2,528,508 | +0.76(+1.50%) |
Aug 27, 2020 | 49.97 | 50.90 | 49.97 | 50.75 | 2,065,760 | +0.67(+1.33%) |
Aug 26, 2020 | 50.59 | 50.64 | 49.75 | 50.09 | 1,952,504 | -0.72(-1.42%) |
Aug 25, 2020 | 50.82 | 51.10 | 50.23 | 50.81 | 2,487,989 | +0.11(+0.21%) |
Aug 24, 2020 | 49.54 | 50.71 | 49.08 | 50.70 | 2,215,828 | +1.07(+2.16%) |
Aug 21, 2020 | 49.69 | 49.90 | 49.02 | 49.63 | 2,262,764 | +0.09(+0.18%) |
Aug 20, 2020 | 48.72 | 50.01 | 48.56 | 49.54 | 1,805,381 | +0.78(+1.60%) |
Aug 19, 2020 | 50.00 | 50.04 | 48.65 | 48.76 | 2,461,591 | -1.24(-2.48%) |
Aug 18, 2020 | 50.15 | 50.42 | 49.56 | 50.01 | 1,687,725 | -0.32(-0.65%) |
Aug 17, 2020 | 49.61 | 50.44 | 49.33 | 50.33 | 1,871,117 | +0.79(+1.59%) |
Aug 14, 2020 | 49.78 | 50.24 | 49.37 | 49.54 | 1,803,315 | -0.34(-0.68%) |
Aug 13, 2020 | 50.82 | 51.32 | 49.78 | 49.88 | 1,832,679 | -1.27(-2.49%) |
Aug 12, 2020 | 51.25 | 51.54 | 50.70 | 51.16 | 1,677,920 | +0.26(+0.51%) |
Aug 11, 2020 | 51.40 | 51.87 | 50.84 | 50.90 | 3,244,074 | +0.18(+0.35%) |
Aug 10, 2020 | 51.00 | 51.36 | 50.70 | 50.72 | 2,053,174 | -0.21(-0.41%) |
Aug 07, 2020 | 50.23 | 51.04 | 50.14 | 50.93 | 1,982,982 | +0.47(+0.93%) |
Aug 06, 2020 | 50.35 | 50.98 | 49.96 | 50.46 | 2,390,383 | -0.17(-0.34%) |
Aug 05, 2020 | 50.57 | 50.75 | 49.78 | 50.63 | 3,042,566 | +0.40(+0.79%) |
Aug 04, 2020 | 49.45 | 50.84 | 49.37 | 50.23 | 4,203,592 | +1.99(+4.12%) |
Aug 03, 2020 | 48.31 | 48.52 | 47.81 | 48.24 | 2,246,817 | -0.52(-1.07%) |
Jul 31, 2020 | 48.85 | 48.86 | 47.89 | 48.76 | 4,220,379 | -0.22(-0.44%) |
Jul 30, 2020 | 48.22 | 49.13 | 47.81 | 48.98 | 1,891,764 | -0.06(-0.12%) |
Jul 29, 2020 | 48.72 | 49.04 | 47.96 | 49.04 | 2,095,307 | +0.62(+1.29%) |
Jul 28, 2020 | 47.18 | 48.67 | 46.91 | 48.41 | 2,473,488 | +0.98(+2.06%) |
Jul 27, 2020 | 46.45 | 47.52 | 45.88 | 47.44 | 2,406,863 | +0.99(+2.12%) |
Jul 24, 2020 | 46.37 | 46.84 | 46.11 | 46.45 | 1,760,848 | +0.06(+0.12%) |
Jul 23, 2020 | 47.06 | 47.49 | 45.82 | 46.39 | 2,122,226 | -0.93(-1.97%) |
Jul 22, 2020 | 46.03 | 47.58 | 45.89 | 47.32 | 2,360,015 | +1.06(+2.29%) |
Jul 21, 2020 | 46.62 | 47.00 | 46.12 | 46.26 | 2,723,233 | -0.15(-0.33%) |
Jul 20, 2020 | 47.23 | 47.44 | 46.28 | 46.42 | 1,761,204 | -0.98(-2.07%) |
Jul 17, 2020 | 46.92 | 47.72 | 46.56 | 47.40 | 1,624,000 | +0.75(+1.61%) |
Jul 16, 2020 | 47.01 | 47.30 | 46.48 | 46.64 | 2,023,572 | -0.78(-1.65%) |
Jul 15, 2020 | 47.66 | 47.77 | 46.62 | 47.43 | 2,403,207 | +0.87(+1.88%) |
Jul 14, 2020 | 46.11 | 46.75 | 45.74 | 46.55 | 1,923,411 | +0.58(+1.27%) |
Jul 13, 2020 | 46.40 | 46.61 | 45.57 | 45.97 | 2,492,945 | -0.13(-0.28%) |
Jul 10, 2020 | 46.21 | 47.01 | 45.77 | 46.10 | 2,204,892 | -0.11(-0.23%) |
Jul 09, 2020 | 47.30 | 47.32 | 45.57 | 46.21 | 2,823,104 | -1.14(-2.41%) |
Jul 08, 2020 | 47.50 | 47.61 | 46.80 | 47.35 | 2,470,604 | -0.03(-0.07%) |
Jul 07, 2020 | 47.99 | 48.28 | 47.34 | 47.38 | 2,184,230 | -1.37(-2.80%) |
Jul 06, 2020 | 50.39 | 50.51 | 48.67 | 48.75 | 2,042,915 | -0.68(-1.37%) |
Jul 02, 2020 | 50.35 | 50.61 | 48.94 | 49.43 | 2,243,338 | +0.01(+0.02%) |
Jul 01, 2020 | 48.33 | 49.66 | 48.19 | 49.42 | 1,828,571 | +1.29(+2.67%) |
Jun 30, 2020 | 48.74 | 48.74 | 47.68 | 48.13 | 3,259,814 | -0.04(-0.08%) |
Jun 29, 2020 | 47.52 | 48.17 | 46.48 | 48.17 | 3,098,960 | +1.10(+2.35%) |
Jun 26, 2020 | 48.27 | 48.46 | 47.00 | 47.06 | 3,270,790 | -0.93(-1.95%) |
Jun 25, 2020 | 47.62 | 48.75 | 47.31 | 48.00 | 3,374,835 | +0.09(+0.18%) |
Jun 24, 2020 | 48.68 | 48.91 | 46.33 | 47.91 | 3,935,405 | -1.46(-2.95%) |
Jun 23, 2020 | 49.97 | 50.13 | 48.77 | 49.37 | 3,116,542 | -0.14(-0.28%) |
Jun 22, 2020 | 49.55 | 50.09 | 48.72 | 49.51 | 3,783,182 | -0.07(-0.15%) |
Jun 19, 2020 | 51.42 | 51.73 | 49.06 | 49.58 | 18,179,166 | -1.50(-2.93%) |
Jun 18, 2020 | 50.34 | 51.83 | 49.99 | 51.08 | 4,123,110 | +0.27(+0.52%) |
Jun 17, 2020 | 51.38 | 51.50 | 50.76 | 50.81 | 3,897,965 | -0.08(-0.16%) |
Jun 16, 2020 | 52.36 | 52.83 | 50.50 | 50.89 | 4,684,682 | +0.48(+0.94%) |
Jun 15, 2020 | 47.14 | 50.72 | 47.14 | 50.42 | 4,151,940 | +1.72(+3.54%) |
Jun 12, 2020 | 48.93 | 49.30 | 47.15 | 48.69 | 2,940,298 | +2.05(+4.41%) |
Jun 11, 2020 | 46.57 | 48.75 | 46.36 | 46.64 | 5,058,442 | -3.42(-6.84%) |
Jun 10, 2020 | 50.81 | 50.86 | 49.08 | 50.06 | 3,884,704 | -0.58(-1.15%) |
Jun 09, 2020 | 50.11 | 50.80 | 49.64 | 50.64 | 3,086,808 | -1.06(-2.06%) |
Jun 08, 2020 | 51.77 | 51.95 | 51.08 | 51.71 | 4,030,380 | +1.58(+3.15%) |
Jun 05, 2020 | 50.54 | 51.73 | 49.20 | 50.13 | 6,134,143 | +1.69(+3.49%) |
Jun 04, 2020 | 48.39 | 48.85 | 47.42 | 48.43 | 2,890,693 | -0.04(-0.08%) |
Jun 03, 2020 | 46.82 | 48.82 | 46.75 | 48.48 | 3,282,771 | +2.38(+5.17%) |
Jun 02, 2020 | 46.16 | 46.62 | 45.77 | 46.09 | 3,818,033 | +0.51(+1.11%) |
Jun 01, 2020 | 44.72 | 45.93 | 44.45 | 45.58 | 3,096,680 | +1.02(+2.28%) |
May 29, 2020 | 44.40 | 45.72 | 44.04 | 44.57 | 12,928,402 | -0.13(-0.28%) |
May 28, 2020 | 44.98 | 45.03 | 43.72 | 44.69 | 5,758,401 | +0.25(+0.56%) |
May 27, 2020 | 45.75 | 46.13 | 43.51 | 44.44 | 5,185,129 | -0.08(-0.18%) |
May 26, 2020 | 44.00 | 44.72 | 43.46 | 44.53 | 3,554,377 | +2.68(+6.40%) |
May 22, 2020 | 41.58 | 41.99 | 41.29 | 41.85 | 2,286,895 | +0.32(+0.77%) |
May 21, 2020 | 41.12 | 41.98 | 40.89 | 41.52 | 2,966,318 | +0.25(+0.60%) |
May 20, 2020 | 42.53 | 42.56 | 40.78 | 41.28 | 3,982,029 | -0.92(-2.19%) |
May 19, 2020 | 42.50 | 43.10 | 41.71 | 42.20 | 2,926,736 | -0.39(-0.90%) |
May 18, 2020 | 42.06 | 43.10 | 41.96 | 42.58 | 4,258,529 | +2.47(+6.16%) |
May 15, 2020 | 40.16 | 40.25 | 38.96 | 40.11 | 6,028,056 | -0.31(-0.77%) |
May 14, 2020 | 39.60 | 40.49 | 38.26 | 40.42 | 4,013,608 | +0.13(+0.32%) |
May 13, 2020 | 41.20 | 41.46 | 40.01 | 40.30 | 3,784,948 | -1.16(-2.81%) |
May 12, 2020 | 43.71 | 43.92 | 41.16 | 41.46 | 4,202,052 | -1.89(-4.35%) |
May 11, 2020 | 43.32 | 44.09 | 42.49 | 43.35 | 2,983,745 | -0.67(-1.53%) |
May 08, 2020 | 44.38 | 45.01 | 43.40 | 44.02 | 3,075,282 | +0.36(+0.83%) |
May 07, 2020 | 42.77 | 43.71 | 42.34 | 43.66 | 3,598,446 | +1.55(+3.68%) |
May 06, 2020 | 41.90 | 42.84 | 41.68 | 42.11 | 3,745,869 | +0.34(+0.83%) |
May 05, 2020 | 41.81 | 43.26 | 41.72 | 41.76 | 4,243,576 | +1.16(+2.85%) |
May 04, 2020 | 40.94 | 41.34 | 40.19 | 40.61 | 4,084,418 | -0.95(-2.28%) |