Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 70.01 | 70.21 | 69.31 | 69.34 | 6,856,502 | -0.78(-1.12%) |
Mar 30, 2021 | 70.21 | 70.80 | 69.80 | 70.12 | 6,219,357 | -0.20(-0.29%) |
Mar 29, 2021 | 69.77 | 70.85 | 69.60 | 70.33 | 6,655,849 | +0.31(+0.45%) |
Mar 26, 2021 | 68.54 | 70.05 | 68.32 | 70.01 | 9,819,795 | +1.74(+2.55%) |
Mar 25, 2021 | 67.52 | 68.44 | 66.63 | 68.27 | 5,974,230 | +0.79(+1.17%) |
Mar 24, 2021 | 66.47 | 68.48 | 66.09 | 67.48 | 8,195,456 | +1.21(+1.82%) |
Mar 23, 2021 | 67.39 | 67.69 | 66.18 | 66.27 | 7,803,116 | -1.45(-2.14%) |
Mar 22, 2021 | 67.21 | 67.81 | 66.69 | 67.72 | 7,398,783 | +0.27(+0.40%) |
Mar 19, 2021 | 68.67 | 68.81 | 67.44 | 67.45 | 11,312,439 | -1.20(-1.75%) |
Mar 18, 2021 | 68.22 | 69.40 | 68.03 | 68.65 | 7,443,312 | +0.43(+0.64%) |
Mar 17, 2021 | 67.97 | 68.57 | 67.17 | 68.22 | 8,597,909 | -0.98(-1.41%) |
Mar 16, 2021 | 69.13 | 69.36 | 68.35 | 69.19 | 6,244,986 | +0.09(+0.13%) |
Mar 15, 2021 | 68.11 | 69.32 | 67.82 | 69.10 | 7,746,649 | +0.97(+1.42%) |
Mar 12, 2021 | 67.00 | 68.25 | 66.82 | 68.13 | 6,820,510 | +1.45(+2.17%) |
Mar 11, 2021 | 67.24 | 67.68 | 66.66 | 66.69 | 6,002,832 | -0.32(-0.48%) |
Mar 10, 2021 | 65.79 | 67.37 | 65.56 | 67.01 | 8,026,766 | +1.35(+2.06%) |
Mar 09, 2021 | 66.69 | 67.33 | 65.61 | 65.65 | 9,429,767 | -0.46(-0.70%) |
Mar 08, 2021 | 65.71 | 66.86 | 65.24 | 66.11 | 9,767,083 | +1.01(+1.56%) |
Mar 05, 2021 | 63.97 | 65.40 | 63.75 | 65.10 | 9,000,132 | +1.35(+2.11%) |
Mar 04, 2021 | 63.56 | 64.56 | 63.06 | 63.76 | 7,998,583 | +0.13(+0.20%) |
Mar 03, 2021 | 63.57 | 64.07 | 62.94 | 63.63 | 6,716,393 | +0.08(+0.13%) |
Mar 02, 2021 | 64.05 | 64.19 | 63.48 | 63.54 | 5,694,835 | -0.31(-0.49%) |
Mar 01, 2021 | 63.06 | 64.12 | 62.92 | 63.86 | 6,136,823 | +1.06(+1.69%) |
Feb 26, 2021 | 63.85 | 63.90 | 62.70 | 62.80 | 11,096,105 | -1.11(-1.73%) |
Feb 25, 2021 | 64.50 | 65.12 | 63.75 | 63.90 | 5,682,915 | -0.99(-1.52%) |
Feb 24, 2021 | 64.42 | 65.02 | 63.96 | 64.89 | 6,318,729 | +0.70(+1.09%) |
Feb 23, 2021 | 64.26 | 65.26 | 64.02 | 64.19 | 8,838,611 | -0.77(-1.19%) |
Feb 22, 2021 | 64.80 | 65.11 | 63.94 | 64.96 | 6,566,281 | +0.06(+0.09%) |
Feb 19, 2021 | 65.81 | 65.83 | 64.79 | 64.91 | 7,085,341 | -1.01(-1.54%) |
Feb 18, 2021 | 66.96 | 67.26 | 65.74 | 65.92 | 7,951,248 | -1.10(-1.64%) |
Feb 17, 2021 | 64.75 | 67.15 | 64.63 | 67.02 | 14,413,229 | +2.01(+3.09%) |
Feb 16, 2021 | 69.38 | 69.49 | 64.69 | 65.01 | 20,516,704 | -3.39(-4.96%) |
Feb 12, 2021 | 67.81 | 68.72 | 67.78 | 68.40 | 6,369,072 | +0.56(+0.83%) |
Feb 11, 2021 | 68.21 | 68.28 | 67.21 | 67.84 | 5,125,057 | -0.21(-0.31%) |
Feb 10, 2021 | 68.16 | 68.35 | 67.11 | 68.05 | 5,154,765 | +0.31(+0.46%) |
Feb 09, 2021 | 67.51 | 68.34 | 67.15 | 67.74 | 8,784,354 | +0.47(+0.70%) |
Feb 08, 2021 | 66.80 | 67.28 | 66.52 | 67.27 | 6,318,415 | +0.74(+1.11%) |
Feb 05, 2021 | 67.50 | 67.62 | 66.30 | 66.53 | 6,967,193 | -0.76(-1.12%) |
Feb 04, 2021 | 67.65 | 68.24 | 67.09 | 67.29 | 8,804,066 | -0.22(-0.33%) |
Feb 03, 2021 | 66.12 | 67.90 | 65.76 | 67.51 | 6,643,637 | +1.30(+1.96%) |
Feb 02, 2021 | 66.09 | 66.95 | 65.63 | 66.21 | 6,007,020 | +0.34(+0.52%) |
Feb 01, 2021 | 66.44 | 66.80 | 65.76 | 65.87 | 5,592,592 | -0.18(-0.27%) |
Jan 29, 2021 | 66.85 | 67.56 | 65.48 | 66.04 | 7,018,835 | -0.88(-1.32%) |
Jan 28, 2021 | 66.69 | 68.01 | 66.57 | 66.93 | 5,444,959 | +0.18(+0.26%) |
Jan 27, 2021 | 67.77 | 68.38 | 66.54 | 66.75 | 6,809,923 | -1.67(-2.44%) |
Jan 26, 2021 | 67.63 | 68.56 | 67.54 | 68.42 | 5,058,350 | +0.94(+1.39%) |
Jan 25, 2021 | 67.75 | 67.77 | 66.51 | 67.48 | 8,193,842 | -0.84(-1.23%) |
Jan 22, 2021 | 67.96 | 68.48 | 67.31 | 68.32 | 4,538,798 | +0.04(+0.05%) |
Jan 21, 2021 | 68.85 | 69.00 | 67.78 | 68.28 | 5,454,378 | -0.62(-0.90%) |
Jan 20, 2021 | 69.05 | 69.09 | 68.29 | 68.90 | 5,199,779 | -0.14(-0.20%) |
Jan 19, 2021 | 70.50 | 70.50 | 68.95 | 69.04 | 6,462,026 | -0.79(-1.13%) |
Jan 15, 2021 | 68.69 | 70.00 | 68.53 | 69.82 | 8,857,952 | +1.11(+1.61%) |
Jan 14, 2021 | 68.67 | 69.29 | 68.07 | 68.72 | 5,555,081 | +0.12(+0.17%) |
Jan 13, 2021 | 69.54 | 69.70 | 68.23 | 68.60 | 6,755,282 | -1.23(-1.76%) |
Jan 12, 2021 | 69.62 | 70.71 | 69.16 | 69.82 | 6,158,155 | +0.17(+0.25%) |
Jan 11, 2021 | 67.98 | 70.02 | 67.98 | 69.65 | 7,290,403 | +1.11(+1.62%) |
Jan 08, 2021 | 68.67 | 69.89 | 68.13 | 68.54 | 12,292,111 | +0.80(+1.18%) |
Jan 07, 2021 | 66.88 | 68.14 | 66.18 | 67.74 | 8,694,417 | +1.31(+1.97%) |
Jan 06, 2021 | 64.09 | 66.87 | 64.05 | 66.44 | 11,070,231 | +1.92(+2.98%) |
Jan 05, 2021 | 64.39 | 65.03 | 63.52 | 64.51 | 8,743,981 | +0.43(+0.67%) |
Jan 04, 2021 | 62.88 | 64.36 | 62.38 | 64.08 | 12,356,703 | +1.55(+2.47%) |
Dec 31, 2020 | 62.54 | 62.54 | 62.54 | 5,422,188 | +0.50(+0.81%) | |
Dec 30, 2020 | 62.33 | 62.34 | 61.74 | 62.03 | 5,422,188 | -0.14(-0.22%) |
Dec 29, 2020 | 62.63 | 63.46 | 62.00 | 62.17 | 4,790,582 | -0.16(-0.26%) |
Dec 28, 2020 | 62.48 | 63.17 | 61.99 | 62.33 | 5,245,934 | +0.10(+0.16%) |
Dec 24, 2020 | 62.42 | 62.42 | 61.79 | 62.23 | 2,312,702 | -0.04(-0.06%) |
Dec 23, 2020 | 61.83 | 62.70 | 61.79 | 62.27 | 5,372,514 | +0.72(+1.18%) |
Dec 22, 2020 | 62.65 | 62.76 | 61.40 | 61.55 | 6,209,392 | -1.36(-2.17%) |
Dec 21, 2020 | 62.90 | 63.14 | 62.22 | 62.91 | 7,627,615 | -0.77(-1.21%) |
Dec 18, 2020 | 63.85 | 63.90 | 63.01 | 63.68 | 13,685,522 | -0.04(-0.06%) |
Dec 17, 2020 | 63.59 | 63.99 | 62.89 | 63.72 | 8,177,657 | +0.25(+0.39%) |
Dec 16, 2020 | 63.31 | 63.75 | 62.58 | 63.47 | 8,057,833 | -0.52(-0.82%) |
Dec 15, 2020 | 64.16 | 64.27 | 62.99 | 63.99 | 8,528,690 | +0.16(+0.24%) |
Dec 14, 2020 | 66.21 | 66.22 | 63.80 | 63.84 | 7,813,191 | -1.70(-2.60%) |
Dec 11, 2020 | 65.92 | 66.02 | 64.69 | 65.54 | 7,116,462 | -0.58(-0.87%) |
Dec 10, 2020 | 66.63 | 66.98 | 66.00 | 66.12 | 6,545,432 | -1.21(-1.80%) |
Dec 09, 2020 | 68.10 | 68.16 | 66.71 | 67.32 | 7,451,427 | -0.30(-0.45%) |
Dec 08, 2020 | 66.59 | 67.70 | 66.49 | 67.63 | 6,595,997 | +0.21(+0.31%) |
Dec 07, 2020 | 67.96 | 68.34 | 66.32 | 67.42 | 7,494,103 | -0.80(-1.17%) |
Dec 04, 2020 | 66.58 | 68.23 | 66.44 | 68.21 | 13,067,563 | +1.81(+2.73%) |
Dec 03, 2020 | 63.83 | 66.50 | 63.39 | 66.40 | 14,491,632 | +2.65(+4.15%) |
Dec 02, 2020 | 61.85 | 64.36 | 61.76 | 63.75 | 8,884,971 | +1.91(+3.09%) |
Dec 01, 2020 | 62.62 | 63.48 | 61.67 | 61.84 | 8,992,303 | -0.23(-0.37%) |
Nov 30, 2020 | 62.09 | 62.34 | 61.53 | 62.07 | 8,998,400 | -0.07(-0.12%) |
Nov 27, 2020 | 61.99 | 62.41 | 61.78 | 62.14 | 3,062,160 | +0.22(+0.35%) |
Nov 25, 2020 | 62.56 | 62.63 | 61.42 | 61.92 | 7,414,957 | -0.73(-1.17%) |
Nov 24, 2020 | 61.58 | 63.02 | 61.10 | 62.65 | 9,078,434 | +1.51(+2.47%) |
Nov 23, 2020 | 61.23 | 61.78 | 60.80 | 61.14 | 6,418,942 | +0.36(+0.59%) |
Nov 20, 2020 | 60.34 | 61.23 | 60.26 | 60.79 | 9,638,647 | +0.30(+0.50%) |
Nov 19, 2020 | 60.45 | 60.88 | 59.68 | 60.48 | 12,718,501 | -0.27(-0.44%) |
Nov 18, 2020 | 61.80 | 62.51 | 60.69 | 60.75 | 12,738,349 | -0.72(-1.18%) |
Nov 17, 2020 | 62.49 | 62.92 | 61.02 | 61.47 | 37,541,476 | -5.80(-8.62%) |
Nov 16, 2020 | 67.38 | 67.81 | 66.35 | 67.27 | 14,445,399 | +2.26(+3.48%) |
Nov 13, 2020 | 63.83 | 65.17 | 63.25 | 65.01 | 7,347,678 | +1.47(+2.32%) |
Nov 12, 2020 | 63.18 | 64.00 | 62.66 | 63.53 | 6,625,603 | -0.11(-0.17%) |
Nov 11, 2020 | 64.18 | 65.02 | 63.59 | 63.64 | 10,501,579 | -0.66(-1.03%) |
Nov 10, 2020 | 62.67 | 64.69 | 62.26 | 64.30 | 16,420,824 | +2.47(+4.00%) |
Nov 09, 2020 | 63.35 | 63.75 | 60.23 | 61.83 | 17,138,494 | +2.36(+3.97%) |
Nov 06, 2020 | 57.73 | 61.65 | 57.70 | 59.47 | 26,787,816 | +3.24(+5.76%) |
Nov 05, 2020 | 56.18 | 57.33 | 55.88 | 56.23 | 10,970,885 | +0.95(+1.72%) |
Nov 04, 2020 | 56.08 | 56.73 | 55.14 | 55.27 | 12,216,580 | +0.84(+1.55%) |
Nov 03, 2020 | 53.53 | 55.01 | 53.47 | 54.43 | 7,811,090 | +1.25(+2.36%) |
Nov 02, 2020 | 52.07 | 53.32 | 51.45 | 53.18 | 10,304,313 | +1.82(+3.55%) |
Oct 30, 2020 | 51.21 | 51.55 | 50.72 | 51.36 | 9,464,334 | +0.15(+0.29%) |
Oct 29, 2020 | 51.69 | 51.89 | 50.69 | 51.21 | 10,654,535 | -0.59(-1.13%) |
Oct 28, 2020 | 52.52 | 53.05 | 51.68 | 51.80 | 11,642,138 | -1.45(-2.72%) |
Oct 27, 2020 | 54.13 | 54.26 | 53.21 | 53.24 | 5,911,364 | -1.29(-2.37%) |
Oct 26, 2020 | 54.85 | 54.92 | 53.72 | 54.53 | 8,243,609 | -0.63(-1.15%) |
Oct 23, 2020 | 54.73 | 55.49 | 54.65 | 55.16 | 7,437,892 | +0.70(+1.29%) |
Oct 22, 2020 | 54.15 | 54.51 | 53.67 | 54.46 | 6,251,549 | +0.23(+0.42%) |
Oct 21, 2020 | 53.67 | 54.59 | 53.66 | 54.23 | 5,880,926 | +0.27(+0.51%) |
Oct 20, 2020 | 53.60 | 54.36 | 53.08 | 53.96 | 8,357,374 | +0.59(+1.11%) |
Oct 19, 2020 | 54.53 | 54.87 | 53.30 | 53.37 | 7,689,127 | -0.74(-1.36%) |
Oct 16, 2020 | 53.90 | 54.35 | 53.47 | 54.10 | 7,514,768 | +0.25(+0.46%) |
Oct 15, 2020 | 52.73 | 53.87 | 52.58 | 53.86 | 9,038,229 | +0.74(+1.38%) |
Oct 14, 2020 | 53.51 | 53.87 | 53.06 | 53.12 | 6,820,766 | -0.55(-1.03%) |
Oct 13, 2020 | 53.93 | 54.43 | 53.52 | 53.67 | 6,278,183 | -0.54(-1.00%) |
Oct 12, 2020 | 54.02 | 54.67 | 53.81 | 54.22 | 6,395,524 | +0.29(+0.54%) |
Oct 09, 2020 | 55.20 | 55.20 | 53.76 | 53.93 | 6,277,066 | -0.97(-1.77%) |
Oct 08, 2020 | 54.14 | 54.93 | 53.87 | 54.90 | 5,389,644 | +0.95(+1.77%) |
Oct 07, 2020 | 53.20 | 54.46 | 53.17 | 53.95 | 6,675,024 | +1.08(+2.04%) |
Oct 06, 2020 | 53.67 | 54.04 | 52.80 | 52.87 | 6,283,474 | -0.65(-1.22%) |
Oct 05, 2020 | 52.89 | 53.54 | 52.83 | 53.52 | 5,693,134 | +1.02(+1.94%) |
Oct 02, 2020 | 51.83 | 53.28 | 51.68 | 52.50 | 7,868,004 | -0.01(-0.02%) |
Oct 01, 2020 | 53.05 | 53.27 | 52.07 | 52.51 | 8,325,745 | -0.51(-0.96%) |
Sep 30, 2020 | 52.33 | 53.66 | 52.29 | 53.02 | 8,983,557 | +0.78(+1.49%) |
Sep 29, 2020 | 52.61 | 52.61 | 51.80 | 52.24 | 6,368,840 | -0.36(-0.69%) |
Sep 28, 2020 | 52.29 | 53.20 | 52.29 | 52.60 | 5,842,723 | +0.56(+1.08%) |
Sep 25, 2020 | 51.12 | 52.14 | 50.94 | 52.04 | 5,409,673 | +0.55(+1.08%) |
Sep 24, 2020 | 51.91 | 52.29 | 51.16 | 51.49 | 7,666,354 | -0.63(-1.20%) |
Sep 23, 2020 | 52.80 | 53.00 | 52.09 | 52.11 | 7,406,450 | -0.67(-1.27%) |
Sep 22, 2020 | 53.39 | 53.77 | 52.74 | 52.78 | 7,605,085 | -0.87(-1.62%) |
Sep 21, 2020 | 53.43 | 53.57 | 52.62 | 53.66 | 10,775,253 | -0.43(-0.79%) |
Sep 18, 2020 | 53.12 | 54.26 | 52.55 | 54.08 | 14,905,073 | +1.05(+1.99%) |
Sep 17, 2020 | 51.84 | 53.27 | 51.59 | 53.03 | 13,523,172 | +0.84(+1.62%) |
Sep 16, 2020 | 51.93 | 52.52 | 50.93 | 52.19 | 16,985,334 | +0.44(+0.84%) |
Sep 15, 2020 | 52.66 | 53.21 | 51.74 | 51.75 | 11,165,027 | -0.88(-1.67%) |
Sep 14, 2020 | 52.32 | 52.85 | 52.25 | 52.63 | 14,268,708 | +0.52(+0.99%) |
Sep 11, 2020 | 52.78 | 52.78 | 51.81 | 52.11 | 12,773,541 | -0.54(-1.03%) |
Sep 10, 2020 | 53.97 | 54.16 | 52.62 | 52.66 | 11,130,082 | -1.39(-2.57%) |
Sep 09, 2020 | 54.19 | 54.60 | 53.76 | 54.05 | 6,893,588 | +0.00(+0.00%) |
Sep 08, 2020 | 54.86 | 55.21 | 53.82 | 54.05 | 8,591,966 | -0.64(-1.18%) |
Sep 04, 2020 | 54.88 | 55.20 | 53.83 | 54.69 | 9,533,180 | -0.19(-0.35%) |
Sep 03, 2020 | 55.73 | 56.28 | 54.51 | 54.88 | 9,832,685 | -0.42(-0.76%) |
Sep 02, 2020 | 54.75 | 55.67 | 54.64 | 55.30 | 17,314,234 | +0.57(+1.05%) |
Sep 01, 2020 | 56.30 | 56.33 | 54.43 | 54.73 | 13,628,357 | -1.67(-2.96%) |
Aug 31, 2020 | 56.71 | 57.25 | 56.39 | 56.40 | 8,997,935 | -0.99(-1.72%) |
Aug 28, 2020 | 57.62 | 57.77 | 57.04 | 57.39 | 5,556,827 | -0.16(-0.28%) |
Aug 27, 2020 | 56.86 | 57.75 | 56.53 | 57.55 | 5,586,381 | +0.63(+1.10%) |
Aug 26, 2020 | 57.31 | 57.35 | 56.19 | 56.92 | 9,028,496 | -0.70(-1.21%) |
Aug 25, 2020 | 58.16 | 58.26 | 57.37 | 57.62 | 4,764,338 | -0.36(-0.63%) |
Aug 24, 2020 | 58.11 | 61.10 | 57.58 | 57.99 | 9,207,150 | -0.06(-0.11%) |
Aug 21, 2020 | 57.83 | 58.21 | 57.59 | 58.05 | 5,465,076 | +0.20(+0.35%) |
Aug 20, 2020 | 58.85 | 58.95 | 57.77 | 57.85 | 6,645,391 | -1.42(-2.39%) |
Aug 19, 2020 | 59.37 | 59.66 | 59.00 | 59.27 | 5,580,592 | +0.09(+0.15%) |
Aug 18, 2020 | 59.02 | 59.52 | 58.92 | 59.18 | 7,841,197 | +0.25(+0.43%) |
Aug 17, 2020 | 59.78 | 59.81 | 58.90 | 58.92 | 6,169,977 | -0.70(-1.17%) |
Aug 14, 2020 | 58.36 | 59.63 | 58.19 | 59.62 | 5,419,696 | +0.88(+1.50%) |
Aug 13, 2020 | 58.62 | 58.99 | 58.15 | 58.74 | 7,220,910 | -0.26(-0.45%) |
Aug 12, 2020 | 59.77 | 59.90 | 58.66 | 59.00 | 7,563,367 | -0.25(-0.41%) |
Aug 11, 2020 | 60.19 | 60.98 | 59.08 | 59.25 | 7,652,887 | -0.41(-0.68%) |
Aug 10, 2020 | 58.92 | 59.88 | 58.82 | 59.66 | 7,177,614 | +0.68(+1.15%) |
Aug 07, 2020 | 57.91 | 58.99 | 57.79 | 58.98 | 6,735,491 | +0.76(+1.31%) |
Aug 06, 2020 | 58.60 | 59.38 | 58.03 | 58.21 | 7,314,739 | -0.25(-0.43%) |
Aug 05, 2020 | 59.50 | 59.56 | 58.01 | 58.47 | 14,215,252 | -0.53(-0.89%) |
Aug 04, 2020 | 57.87 | 59.39 | 57.81 | 58.99 | 10,436,224 | +1.02(+1.75%) |
Aug 03, 2020 | 57.61 | 58.26 | 57.22 | 57.98 | 6,753,275 | +0.84(+1.46%) |
Jul 31, 2020 | 57.91 | 58.01 | 56.55 | 57.14 | 10,134,022 | -0.96(-1.66%) |
Jul 30, 2020 | 57.80 | 58.23 | 57.45 | 58.11 | 5,067,128 | -0.20(-0.34%) |
Jul 29, 2020 | 57.61 | 58.63 | 57.28 | 58.30 | 7,022,430 | +0.86(+1.50%) |
Jul 28, 2020 | 56.67 | 57.65 | 56.50 | 57.44 | 6,160,922 | +0.64(+1.12%) |
Jul 27, 2020 | 57.07 | 57.25 | 56.39 | 56.81 | 7,700,085 | -0.70(-1.22%) |
Jul 24, 2020 | 58.36 | 59.00 | 57.21 | 57.51 | 7,089,828 | -0.41(-0.71%) |
Jul 23, 2020 | 57.92 | 58.42 | 57.68 | 57.91 | 5,655,685 | +0.01(+0.02%) |
Jul 22, 2020 | 58.20 | 58.30 | 57.32 | 57.91 | 5,325,763 | -0.22(-0.37%) |
Jul 21, 2020 | 57.55 | 58.35 | 57.25 | 58.12 | 6,603,305 | +0.55(+0.95%) |
Jul 20, 2020 | 58.86 | 58.98 | 57.43 | 57.57 | 6,303,617 | -1.31(-2.22%) |
Jul 17, 2020 | 58.83 | 59.12 | 58.57 | 58.88 | 5,685,033 | +0.33(+0.57%) |
Jul 16, 2020 | 58.11 | 58.88 | 57.76 | 58.55 | 6,417,515 | +0.37(+0.63%) |
Jul 15, 2020 | 57.61 | 58.22 | 57.20 | 58.18 | 7,959,795 | +0.79(+1.38%) |
Jul 14, 2020 | 56.23 | 57.56 | 56.03 | 57.38 | 7,285,244 | +0.97(+1.72%) |
Jul 13, 2020 | 56.46 | 57.24 | 56.19 | 56.41 | 7,485,057 | -0.03(-0.05%) |
Jul 10, 2020 | 55.31 | 56.51 | 54.95 | 56.44 | 10,517,322 | +1.23(+2.24%) |
Jul 09, 2020 | 56.16 | 56.52 | 54.55 | 55.20 | 11,289,443 | -1.69(-2.98%) |
Jul 08, 2020 | 57.47 | 57.77 | 56.24 | 56.90 | 10,432,226 | -0.68(-1.19%) |
Jul 07, 2020 | 57.94 | 58.17 | 57.33 | 57.58 | 6,487,910 | -0.91(-1.56%) |
Jul 06, 2020 | 58.61 | 58.92 | 58.14 | 58.49 | 5,890,562 | +0.21(+0.36%) |
Jul 02, 2020 | 58.70 | 59.28 | 58.15 | 58.29 | 5,217,922 | +0.13(+0.22%) |
Jul 01, 2020 | 58.53 | 59.10 | 58.10 | 58.16 | 5,559,279 | -0.37(-0.63%) |
Jun 30, 2020 | 58.29 | 58.80 | 57.62 | 58.53 | 7,808,416 | +0.50(+0.85%) |
Jun 29, 2020 | 57.65 | 58.80 | 57.53 | 58.03 | 7,890,823 | +0.87(+1.53%) |
Jun 26, 2020 | 57.56 | 57.77 | 56.50 | 57.16 | 8,127,597 | -0.51(-0.89%) |
Jun 25, 2020 | 56.48 | 57.83 | 56.23 | 57.67 | 6,306,293 | +0.76(+1.33%) |
Jun 24, 2020 | 57.48 | 57.70 | 56.15 | 56.92 | 7,950,823 | -1.13(-1.94%) |
Jun 23, 2020 | 58.43 | 58.79 | 57.95 | 58.04 | 5,839,000 | +0.12(+0.20%) |
Jun 22, 2020 | 58.14 | 58.31 | 57.01 | 57.93 | 6,731,315 | -0.17(-0.29%) |
Jun 19, 2020 | 59.38 | 59.46 | 57.75 | 58.10 | 23,567,900 | +0.00(+0.00%) |
Jun 18, 2020 | 58.24 | 58.53 | 57.56 | 58.10 | 6,494,707 | -0.46(-0.78%) |
Jun 17, 2020 | 59.46 | 59.58 | 58.26 | 58.56 | 7,973,342 | -0.52(-0.88%) |
Jun 16, 2020 | 58.53 | 59.63 | 57.58 | 59.08 | 12,185,180 | +2.04(+3.57%) |
Jun 15, 2020 | 56.78 | 57.46 | 55.69 | 57.04 | 10,413,885 | -0.75(-1.29%) |
Jun 12, 2020 | 58.35 | 59.26 | 56.52 | 57.79 | 11,484,069 | +0.89(+1.57%) |
Jun 11, 2020 | 59.56 | 59.84 | 56.49 | 56.90 | 13,236,498 | -3.92(-6.44%) |
Jun 10, 2020 | 62.68 | 62.71 | 60.70 | 60.82 | 7,038,155 | -1.68(-2.68%) |
Jun 09, 2020 | 62.94 | 63.32 | 62.14 | 62.49 | 6,612,314 | -1.13(-1.77%) |
Jun 08, 2020 | 61.44 | 63.64 | 61.40 | 63.62 | 9,496,264 | +2.04(+3.32%) |
Jun 05, 2020 | 60.61 | 62.33 | 60.47 | 61.57 | 9,544,582 | +1.64(+2.74%) |
Jun 04, 2020 | 59.72 | 60.11 | 59.41 | 59.93 | 6,070,046 | -0.29(-0.48%) |
Jun 03, 2020 | 60.48 | 60.97 | 59.67 | 60.22 | 6,773,109 | +0.01(+0.01%) |
Jun 02, 2020 | 59.13 | 60.64 | 58.92 | 60.21 | 6,064,617 | +1.08(+1.83%) |
Jun 01, 2020 | 58.95 | 59.42 | 58.56 | 59.13 | 5,758,779 | +0.06(+0.11%) |
May 29, 2020 | 59.81 | 60.09 | 58.21 | 59.07 | 9,967,512 | -0.89(-1.49%) |
May 28, 2020 | 60.09 | 61.02 | 59.83 | 59.96 | 7,328,878 | +0.53(+0.89%) |
May 27, 2020 | 58.53 | 59.46 | 57.52 | 59.43 | 7,901,249 | +1.05(+1.81%) |
May 26, 2020 | 58.08 | 59.10 | 57.95 | 58.38 | 8,850,422 | +1.32(+2.32%) |
May 22, 2020 | 57.13 | 57.20 | 56.65 | 57.05 | 3,880,528 | -0.01(-0.02%) |
May 21, 2020 | 56.71 | 57.59 | 56.51 | 57.06 | 6,087,585 | +0.11(+0.19%) |
May 20, 2020 | 57.74 | 57.95 | 56.74 | 56.95 | 7,820,577 | -0.35(-0.61%) |
May 19, 2020 | 57.02 | 57.82 | 56.64 | 57.30 | 5,617,617 | -0.11(-0.19%) |
May 18, 2020 | 58.08 | 58.43 | 57.36 | 57.41 | 7,570,140 | +0.49(+0.85%) |
May 15, 2020 | 55.65 | 57.02 | 55.59 | 56.93 | 11,567,434 | +0.79(+1.41%) |
May 14, 2020 | 56.13 | 56.22 | 54.36 | 56.13 | 9,828,034 | +1.04(+1.90%) |
May 13, 2020 | 57.01 | 57.20 | 54.74 | 55.09 | 12,132,656 | -1.98(-3.47%) |
May 12, 2020 | 57.84 | 58.17 | 56.80 | 57.07 | 11,965,548 | -0.44(-0.77%) |
May 11, 2020 | 56.49 | 57.73 | 56.47 | 57.51 | 7,671,084 | +0.65(+1.14%) |
May 08, 2020 | 56.00 | 56.96 | 55.64 | 56.86 | 8,128,485 | +1.50(+2.72%) |
May 07, 2020 | 55.28 | 55.66 | 54.82 | 55.36 | 10,855,052 | +0.94(+1.72%) |
May 06, 2020 | 57.14 | 57.20 | 54.29 | 54.42 | 18,183,680 | -0.72(-1.31%) |
May 05, 2020 | 54.62 | 55.50 | 54.37 | 55.14 | 8,704,451 | +1.13(+2.10%) |
May 04, 2020 | 53.29 | 54.17 | 53.10 | 54.01 | 7,071,187 | +0.23(+0.42%) |
May 01, 2020 | 54.76 | 54.77 | 53.39 | 53.78 | 8,564,958 | -1.67(-3.01%) |
Apr 30, 2020 | 56.17 | 56.47 | 55.32 | 55.45 | 8,170,735 | -0.95(-1.69%) |
Apr 29, 2020 | 57.22 | 57.70 | 56.32 | 56.40 | 8,532,261 | -0.57(-1.00%) |
Apr 28, 2020 | 58.56 | 58.56 | 56.56 | 56.97 | 8,153,673 | -0.23(-0.41%) |
Apr 27, 2020 | 56.74 | 57.50 | 56.58 | 57.20 | 7,463,700 | +1.07(+1.91%) |
Apr 24, 2020 | 55.26 | 56.48 | 54.93 | 56.13 | 6,769,445 | +0.93(+1.68%) |
Apr 23, 2020 | 54.85 | 56.06 | 54.83 | 55.20 | 6,718,279 | +0.84(+1.54%) |
Apr 22, 2020 | 54.76 | 54.94 | 54.12 | 54.37 | 6,372,941 | +0.54(+1.00%) |
Apr 21, 2020 | 54.95 | 55.13 | 53.58 | 53.83 | 9,591,471 | -1.87(-3.35%) |
Apr 20, 2020 | 56.06 | 56.90 | 55.53 | 55.69 | 9,197,252 | -0.91(-1.61%) |
Apr 17, 2020 | 57.19 | 57.40 | 55.70 | 56.60 | 8,961,802 | +0.71(+1.28%) |
Apr 16, 2020 | 54.35 | 56.18 | 53.99 | 55.89 | 12,417,665 | +1.79(+3.30%) |
Apr 15, 2020 | 54.18 | 54.43 | 53.11 | 54.10 | 10,378,238 | -0.89(-1.62%) |
Apr 14, 2020 | 53.50 | 55.09 | 53.31 | 55.00 | 9,238,907 | +2.11(+3.99%) |
Apr 13, 2020 | 54.05 | 54.73 | 51.92 | 52.89 | 11,181,210 | -1.13(-2.10%) |
Apr 09, 2020 | 53.17 | 54.90 | 53.00 | 54.02 | 10,263,711 | +0.95(+1.78%) |
Apr 08, 2020 | 51.22 | 53.44 | 50.79 | 53.08 | 9,580,244 | +2.27(+4.47%) |
Apr 07, 2020 | 51.73 | 52.28 | 50.17 | 50.81 | 13,792,433 | +0.58(+1.16%) |
Apr 06, 2020 | 51.61 | 51.74 | 49.83 | 50.23 | 13,240,002 | +0.45(+0.90%) |
Apr 03, 2020 | 49.33 | 50.57 | 48.56 | 49.78 | 9,842,278 | +0.28(+0.56%) |
Apr 02, 2020 | 50.72 | 50.90 | 48.31 | 49.50 | 18,790,550 | -2.62(-5.02%) |