Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2020 | 49.36 | 49.52 | 49.22 | 49.43 | 2,203,833 | +0.15(+0.30%) |
Jul 31, 2020 | 49.12 | 49.29 | 48.61 | 49.28 | 2,138,375 | +0.18(+0.36%) |
Jul 30, 2020 | 48.88 | 49.13 | 48.62 | 49.10 | 2,090,761 | -0.13(-0.26%) |
Jul 29, 2020 | 48.83 | 49.35 | 48.81 | 49.23 | 1,713,137 | +0.54(+1.10%) |
Jul 28, 2020 | 48.68 | 48.95 | 48.63 | 48.70 | 2,110,419 | -0.11(-0.23%) |
Jul 27, 2020 | 48.48 | 48.81 | 48.43 | 48.81 | 1,918,309 | +0.33(+0.69%) |
Jul 24, 2020 | 48.74 | 48.82 | 48.30 | 48.48 | 2,387,214 | -0.37(-0.76%) |
Jul 23, 2020 | 48.97 | 49.24 | 48.67 | 48.84 | 3,544,584 | -0.09(-0.19%) |
Jul 22, 2020 | 48.51 | 48.98 | 48.51 | 48.94 | 1,942,417 | +0.38(+0.78%) |
Jul 21, 2020 | 48.56 | 48.81 | 48.44 | 48.56 | 6,092,092 | +0.18(+0.36%) |
Jul 20, 2020 | 48.38 | 48.49 | 48.23 | 48.38 | 2,008,665 | -0.07(-0.14%) |
Jul 17, 2020 | 48.17 | 48.53 | 48.11 | 48.45 | 1,598,280 | +0.46(+0.96%) |
Jul 16, 2020 | 47.76 | 48.02 | 47.71 | 47.99 | 2,462,069 | +0.15(+0.31%) |
Jul 15, 2020 | 47.80 | 48.04 | 47.69 | 47.84 | 3,561,566 | +0.42(+0.90%) |
Jul 14, 2020 | 46.54 | 47.46 | 46.54 | 47.42 | 4,032,915 | +0.74(+1.58%) |
Jul 13, 2020 | 46.99 | 47.35 | 46.57 | 46.68 | 3,064,880 | -0.11(-0.24%) |
Jul 10, 2020 | 46.36 | 46.82 | 46.23 | 46.79 | 2,119,054 | +0.40(+0.86%) |
Jul 09, 2020 | 46.49 | 46.59 | 45.90 | 46.39 | 2,407,275 | -0.11(-0.24%) |
Jul 08, 2020 | 46.59 | 46.67 | 46.25 | 46.50 | 2,178,052 | -0.03(-0.06%) |
Jul 07, 2020 | 46.44 | 46.75 | 46.41 | 46.53 | 1,710,632 | -0.17(-0.36%) |
Jul 06, 2020 | 46.85 | 46.93 | 46.50 | 46.70 | 2,634,586 | +0.31(+0.68%) |
Jul 02, 2020 | 46.50 | 46.66 | 46.27 | 46.38 | 2,288,890 | +0.26(+0.56%) |
Jul 01, 2020 | 45.91 | 46.26 | 45.89 | 46.13 | 2,671,506 | +0.26(+0.56%) |
Jun 30, 2020 | 45.33 | 46.05 | 45.32 | 45.87 | 2,235,572 | +0.53(+1.16%) |
Jun 29, 2020 | 45.05 | 45.35 | 44.81 | 45.34 | 3,113,391 | +0.55(+1.24%) |
Jun 26, 2020 | 45.20 | 45.38 | 44.60 | 44.79 | 4,529,582 | -0.46(-1.02%) |
Jun 25, 2020 | 44.84 | 45.29 | 44.48 | 45.25 | 3,222,991 | +0.37(+0.82%) |
Jun 24, 2020 | 45.46 | 45.53 | 44.63 | 44.88 | 4,690,877 | -0.88(-1.92%) |
Jun 23, 2020 | 46.08 | 46.12 | 45.69 | 45.76 | 2,982,298 | -0.04(-0.08%) |
Jun 22, 2020 | 45.62 | 45.90 | 45.41 | 45.79 | 2,243,473 | +0.08(+0.17%) |
Jun 19, 2020 | 46.38 | 46.45 | 45.56 | 45.71 | 5,236,312 | -0.23(-0.50%) |
Jun 18, 2020 | 45.75 | 46.02 | 45.70 | 45.94 | 2,651,977 | -0.03(-0.06%) |
Jun 17, 2020 | 46.04 | 46.27 | 45.82 | 45.97 | 2,733,159 | +0.03(+0.06%) |
Jun 16, 2020 | 46.19 | 46.29 | 45.36 | 45.94 | 6,048,596 | +0.65(+1.44%) |
Jun 15, 2020 | 44.18 | 45.42 | 44.05 | 45.29 | 4,366,498 | +0.40(+0.88%) |
Jun 12, 2020 | 45.56 | 45.56 | 44.22 | 44.89 | 6,524,006 | +0.18(+0.41%) |
Jun 11, 2020 | 46.07 | 46.27 | 44.63 | 44.71 | 7,971,114 | -2.11(-4.51%) |
Jun 10, 2020 | 47.00 | 47.12 | 46.66 | 46.82 | 4,447,060 | -0.18(-0.37%) |
Jun 09, 2020 | 47.29 | 47.35 | 46.92 | 46.99 | 4,635,711 | -0.59(-1.24%) |
Jun 08, 2020 | 46.98 | 47.58 | 46.92 | 47.58 | 3,014,920 | +0.51(+1.08%) |
Jun 05, 2020 | 46.87 | 47.38 | 46.74 | 47.08 | 4,201,532 | +0.65(+1.41%) |
Jun 04, 2020 | 46.51 | 46.70 | 46.15 | 46.42 | 4,141,960 | -0.29(-0.61%) |
Jun 03, 2020 | 46.65 | 46.83 | 46.58 | 46.71 | 2,764,220 | +0.23(+0.50%) |
Jun 02, 2020 | 46.19 | 46.48 | 46.02 | 46.48 | 2,551,766 | +0.38(+0.82%) |
Jun 01, 2020 | 45.96 | 46.25 | 45.87 | 46.10 | 3,213,362 | +0.06(+0.12%) |
May 29, 2020 | 45.64 | 46.14 | 45.31 | 46.04 | 5,903,551 | +0.39(+0.85%) |
May 28, 2020 | 45.55 | 45.92 | 45.41 | 45.66 | 4,494,976 | +0.45(+1.00%) |
May 27, 2020 | 44.67 | 45.21 | 44.46 | 45.21 | 4,477,982 | +0.89(+2.02%) |
May 26, 2020 | 44.60 | 44.65 | 44.27 | 44.31 | 4,122,787 | +0.34(+0.78%) |
May 22, 2020 | 43.80 | 43.98 | 43.70 | 43.97 | 3,047,351 | +0.16(+0.36%) |
May 21, 2020 | 44.11 | 44.13 | 43.70 | 43.82 | 3,909,725 | -0.41(-0.92%) |
May 20, 2020 | 44.28 | 44.49 | 44.10 | 44.22 | 5,690,104 | +0.25(+0.57%) |
May 19, 2020 | 44.38 | 44.46 | 43.96 | 43.97 | 7,179,638 | -0.60(-1.34%) |
May 18, 2020 | 44.42 | 44.77 | 44.26 | 44.57 | 10,514,598 | +0.95(+2.17%) |
May 15, 2020 | 43.33 | 43.68 | 42.89 | 43.62 | 4,687,798 | -0.02(-0.04%) |
May 14, 2020 | 42.82 | 43.64 | 42.12 | 43.64 | 6,402,104 | +0.39(+0.89%) |
May 13, 2020 | 43.89 | 43.94 | 42.99 | 43.26 | 5,882,207 | -0.88(-2.00%) |
May 12, 2020 | 45.25 | 45.28 | 44.12 | 44.14 | 3,814,992 | -0.98(-2.18%) |
May 11, 2020 | 45.08 | 45.47 | 44.68 | 45.12 | 3,829,084 | -0.31(-0.69%) |
May 08, 2020 | 45.31 | 45.55 | 45.04 | 45.43 | 3,426,293 | +0.72(+1.60%) |
May 07, 2020 | 44.57 | 45.29 | 44.57 | 44.72 | 5,268,674 | +0.58(+1.31%) |
May 06, 2020 | 45.27 | 45.34 | 44.13 | 44.14 | 3,860,491 | -1.00(-2.22%) |
May 05, 2020 | 45.06 | 45.60 | 45.06 | 45.14 | 2,871,132 | +0.37(+0.82%) |
May 04, 2020 | 44.48 | 44.86 | 44.18 | 44.77 | 3,594,971 | +0.03(+0.06%) |
May 01, 2020 | 45.23 | 45.30 | 44.57 | 44.75 | 4,386,269 | -1.15(-2.50%) |
Apr 30, 2020 | 46.24 | 46.24 | 45.65 | 45.89 | 4,566,229 | -0.91(-1.94%) |
Apr 29, 2020 | 47.15 | 47.28 | 46.44 | 46.80 | 4,052,310 | +0.39(+0.83%) |
Apr 28, 2020 | 46.84 | 47.09 | 46.32 | 46.42 | 4,721,699 | +0.27(+0.58%) |
Apr 27, 2020 | 45.54 | 46.31 | 45.54 | 46.15 | 3,869,020 | +0.88(+1.95%) |
Apr 24, 2020 | 45.07 | 45.43 | 44.62 | 45.27 | 3,490,059 | +0.42(+0.94%) |
Apr 23, 2020 | 45.47 | 45.73 | 44.85 | 44.85 | 6,051,571 | -0.67(-1.47%) |
Apr 22, 2020 | 45.37 | 45.82 | 45.02 | 45.52 | 4,763,177 | +0.81(+1.81%) |
Apr 21, 2020 | 44.83 | 45.38 | 44.51 | 44.71 | 11,535,536 | -1.10(-2.41%) |
Apr 20, 2020 | 46.64 | 46.68 | 45.74 | 45.81 | 4,574,970 | -1.47(-3.11%) |
Apr 17, 2020 | 46.80 | 47.40 | 46.35 | 47.28 | 3,418,150 | +1.55(+3.39%) |
Apr 16, 2020 | 45.88 | 46.09 | 45.32 | 45.73 | 4,266,705 | -0.05(-0.12%) |
Apr 15, 2020 | 46.25 | 46.37 | 45.55 | 45.79 | 3,929,565 | -1.57(-3.31%) |
Apr 14, 2020 | 46.82 | 47.44 | 46.74 | 47.36 | 3,770,534 | +1.41(+3.07%) |
Apr 13, 2020 | 46.94 | 47.02 | 45.64 | 45.94 | 5,412,650 | -1.38(-2.91%) |
Apr 09, 2020 | 46.14 | 47.83 | 46.14 | 47.32 | 8,268,237 | +1.65(+3.61%) |
Apr 08, 2020 | 44.17 | 45.91 | 43.74 | 45.67 | 5,975,061 | +1.89(+4.31%) |
Apr 07, 2020 | 45.28 | 45.42 | 43.73 | 43.78 | 7,408,654 | -0.09(-0.21%) |
Apr 06, 2020 | 42.37 | 44.17 | 42.37 | 43.87 | 6,745,613 | +2.95(+7.21%) |
Apr 03, 2020 | 41.50 | 41.91 | 40.59 | 40.92 | 6,017,428 | -0.83(-1.98%) |
Apr 02, 2020 | 40.49 | 42.10 | 40.43 | 41.75 | 10,754,617 | +0.79(+1.93%) |
Apr 01, 2020 | 41.31 | 41.64 | 40.38 | 40.96 | 8,067,243 | -2.06(-4.80%) |
Mar 31, 2020 | 44.12 | 44.12 | 42.80 | 43.02 | 7,274,272 | -1.30(-2.94%) |
Mar 30, 2020 | 43.37 | 44.47 | 42.89 | 44.32 | 8,280,276 | +1.28(+2.98%) |
Mar 27, 2020 | 41.91 | 44.42 | 41.82 | 43.04 | 11,265,063 | -0.17(-0.40%) |
Mar 26, 2020 | 40.81 | 43.50 | 40.72 | 43.21 | 10,112,950 | +2.70(+6.65%) |
Mar 25, 2020 | 39.70 | 41.99 | 38.72 | 40.52 | 17,908,732 | +0.90(+2.27%) |
Mar 24, 2020 | 37.73 | 39.71 | 37.59 | 39.62 | 13,666,226 | +3.54(+9.81%) |
Mar 23, 2020 | 37.63 | 37.83 | 35.37 | 36.08 | 24,128,530 | -1.87(-4.94%) |
Mar 20, 2020 | 40.73 | 40.73 | 37.76 | 37.95 | 6,983,999 | -2.55(-6.30%) |
Mar 19, 2020 | 40.87 | 41.46 | 39.63 | 40.50 | 8,407,229 | -0.88(-2.12%) |
Mar 18, 2020 | 41.53 | 42.45 | 39.37 | 41.38 | 10,166,553 | -2.86(-6.47%) |
Mar 17, 2020 | 41.36 | 44.24 | 40.64 | 44.24 | 10,785,384 | +3.64(+8.96%) |
Mar 16, 2020 | 41.66 | 44.16 | 40.41 | 40.60 | 10,907,661 | -5.74(-12.39%) |
Mar 13, 2020 | 45.28 | 46.35 | 43.03 | 46.35 | 10,068,031 | +3.09(+7.14%) |
Mar 12, 2020 | 44.91 | 46.22 | 40.01 | 43.26 | 15,187,421 | -4.51(-9.44%) |
Mar 11, 2020 | 48.95 | 49.04 | 47.20 | 47.76 | 8,549,191 | -2.48(-4.93%) |
Mar 10, 2020 | 49.68 | 50.24 | 47.98 | 50.24 | 10,680,669 | +1.60(+3.29%) |
Mar 09, 2020 | 49.57 | 50.04 | 47.75 | 48.64 | 9,201,304 | -3.23(-6.22%) |
Mar 06, 2020 | 51.03 | 52.10 | 50.47 | 51.87 | 9,394,503 | -0.57(-1.08%) |
Mar 05, 2020 | 52.67 | 53.14 | 51.90 | 52.43 | 6,592,267 | -1.23(-2.30%) |
Mar 04, 2020 | 52.00 | 53.71 | 51.94 | 53.67 | 7,297,437 | +2.48(+4.84%) |
Mar 03, 2020 | 52.09 | 52.96 | 50.87 | 51.19 | 12,745,582 | -0.86(-1.65%) |
Mar 02, 2020 | 49.71 | 52.06 | 49.60 | 52.05 | 20,191,302 | +2.53(+5.11%) |
Feb 28, 2020 | 49.76 | 49.98 | 48.42 | 49.52 | 20,724,608 | -1.39(-2.73%) |
Feb 27, 2020 | 52.87 | 53.15 | 50.86 | 50.91 | 12,507,018 | -2.48(-4.64%) |
Feb 26, 2020 | 53.96 | 54.45 | 53.34 | 53.39 | 13,596,955 | -0.43(-0.80%) |
Feb 25, 2020 | 55.30 | 55.35 | 53.71 | 53.82 | 13,727,237 | -1.39(-2.52%) |
Feb 24, 2020 | 55.44 | 55.80 | 55.10 | 55.20 | 7,799,614 | -0.95(-1.70%) |
Feb 21, 2020 | 56.14 | 56.34 | 56.10 | 56.16 | 2,885,364 | -0.11(-0.19%) |
Feb 20, 2020 | 56.19 | 56.29 | 55.77 | 56.27 | 3,921,694 | +0.05(+0.08%) |
Feb 19, 2020 | 56.60 | 56.60 | 56.22 | 56.22 | 2,341,160 | -0.34(-0.60%) |
Feb 18, 2020 | 56.61 | 56.66 | 56.42 | 56.56 | 3,005,909 | -0.05(-0.08%) |
Feb 14, 2020 | 56.32 | 56.61 | 56.26 | 56.60 | 2,357,056 | +0.36(+0.63%) |
Feb 13, 2020 | 55.77 | 56.29 | 55.77 | 56.25 | 2,813,815 | +0.39(+0.70%) |
Feb 12, 2020 | 55.87 | 55.95 | 55.71 | 55.86 | 2,977,546 | -0.02(-0.03%) |
Feb 11, 2020 | 55.86 | 56.05 | 55.80 | 55.87 | 2,445,324 | +0.16(+0.28%) |
Feb 10, 2020 | 55.41 | 55.72 | 55.41 | 55.72 | 2,591,923 | +0.36(+0.66%) |
Feb 07, 2020 | 55.52 | 55.61 | 55.31 | 55.35 | 3,881,927 | -0.15(-0.26%) |
Feb 06, 2020 | 55.52 | 55.61 | 55.43 | 55.50 | 3,413,407 | +0.07(+0.13%) |
Feb 05, 2020 | 55.20 | 55.46 | 55.13 | 55.43 | 3,807,977 | +0.38(+0.70%) |
Feb 04, 2020 | 55.20 | 55.41 | 55.01 | 55.04 | 5,058,269 | +0.13(+0.23%) |