Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 63.48 | 63.70 | 62.71 | 63.06 | 9,787,404 | -1.36(-2.12%) |
Jan 28, 2021 | 63.88 | 64.74 | 63.84 | 64.42 | 5,763,571 | +0.41(+0.65%) |
Jan 27, 2021 | 64.64 | 64.65 | 63.90 | 64.01 | 13,214,162 | -1.43(-2.19%) |
Jan 26, 2021 | 65.27 | 65.52 | 65.25 | 65.44 | 5,027,774 | +0.01(+0.01%) |
Jan 25, 2021 | 64.89 | 65.45 | 64.53 | 65.43 | 7,305,920 | +0.25(+0.39%) |
Jan 22, 2021 | 64.84 | 65.28 | 64.79 | 65.18 | 5,155,727 | +0.04(+0.06%) |
Jan 21, 2021 | 65.20 | 65.23 | 64.70 | 65.14 | 5,122,835 | -0.25(-0.39%) |
Jan 20, 2021 | 64.96 | 65.44 | 64.87 | 65.39 | 5,192,698 | +0.33(+0.51%) |
Jan 19, 2021 | 64.98 | 65.12 | 64.73 | 65.06 | 6,553,510 | +0.38(+0.58%) |
Jan 15, 2021 | 64.80 | 64.92 | 64.30 | 64.69 | 6,722,459 | -1.13(-1.72%) |
Jan 14, 2021 | 65.62 | 66.01 | 65.59 | 65.82 | 6,190,841 | +0.68(+1.04%) |
Jan 13, 2021 | 65.02 | 65.28 | 64.96 | 65.14 | 6,241,003 | +0.19(+0.29%) |
Jan 12, 2021 | 64.55 | 64.99 | 64.47 | 64.95 | 6,272,331 | +0.34(+0.52%) |
Jan 11, 2021 | 64.40 | 64.89 | 64.32 | 64.61 | 5,948,363 | -0.61(-0.94%) |
Jan 08, 2021 | 65.08 | 65.26 | 64.53 | 65.22 | 10,153,060 | +1.18(+1.84%) |
Jan 07, 2021 | 63.89 | 64.18 | 63.83 | 64.05 | 8,888,598 | -0.13(-0.21%) |
Jan 06, 2021 | 63.36 | 64.37 | 63.33 | 64.18 | 8,353,642 | +0.75(+1.19%) |
Jan 05, 2021 | 63.07 | 63.61 | 63.07 | 63.43 | 6,114,997 | +0.58(+0.93%) |
Jan 04, 2021 | 63.65 | 63.66 | 62.73 | 62.84 | 9,785,907 | -0.75(-1.18%) |
Dec 31, 2020 | 63.60 | 63.60 | 63.60 | 5,078,614 | +0.20(+0.31%) | |
Dec 30, 2020 | 63.61 | 63.83 | 63.37 | 63.40 | 5,078,614 | +0.03(+0.04%) |
Dec 29, 2020 | 63.59 | 63.67 | 63.32 | 63.37 | 8,567,158 | +0.78(+1.25%) |
Dec 28, 2020 | 62.56 | 62.65 | 62.49 | 62.59 | 4,252,591 | +0.63(+1.02%) |
Dec 24, 2020 | 61.98 | 62.03 | 61.94 | 61.96 | 2,553,854 | -0.23(-0.36%) |
Dec 23, 2020 | 62.05 | 62.32 | 62.05 | 62.18 | 5,257,167 | +0.23(+0.36%) |
Dec 22, 2020 | 61.84 | 62.02 | 61.63 | 61.96 | 11,918,940 | -0.03(-0.05%) |
Dec 21, 2020 | 61.43 | 62.07 | 61.39 | 61.99 | 9,703,429 | -0.68(-1.08%) |
Dec 18, 2020 | 62.93 | 62.93 | 62.54 | 62.66 | 5,196,202 | -0.18(-0.28%) |
Dec 17, 2020 | 62.89 | 62.96 | 62.74 | 62.84 | 7,495,516 | +0.37(+0.59%) |
Dec 16, 2020 | 62.35 | 62.49 | 62.16 | 62.48 | 6,136,666 | -0.01(-0.02%) |
Dec 15, 2020 | 62.19 | 62.49 | 62.13 | 62.48 | 5,459,356 | +0.44(+0.71%) |
Dec 14, 2020 | 62.42 | 62.47 | 61.98 | 62.04 | 4,579,487 | +0.21(+0.33%) |
Dec 11, 2020 | 61.68 | 61.87 | 61.60 | 61.84 | 5,672,886 | +0.13(+0.21%) |
Dec 10, 2020 | 61.30 | 61.80 | 61.27 | 61.71 | 5,581,329 | +0.10(+0.17%) |
Dec 09, 2020 | 61.77 | 61.77 | 61.13 | 61.60 | 7,147,923 | +0.43(+0.71%) |
Dec 08, 2020 | 60.95 | 61.24 | 60.87 | 61.17 | 4,478,729 | +0.14(+0.23%) |
Dec 07, 2020 | 61.13 | 61.31 | 60.83 | 61.03 | 7,301,497 | -0.91(-1.47%) |
Dec 04, 2020 | 61.74 | 61.94 | 61.70 | 61.94 | 8,106,133 | +0.28(+0.46%) |
Dec 03, 2020 | 61.73 | 61.92 | 61.58 | 61.66 | 4,782,142 | +0.15(+0.24%) |
Dec 02, 2020 | 61.38 | 61.65 | 61.29 | 61.51 | 7,222,401 | -0.10(-0.17%) |
Dec 01, 2020 | 61.48 | 61.81 | 61.42 | 61.61 | 14,978,769 | +1.24(+2.05%) |
Nov 30, 2020 | 61.24 | 61.31 | 60.35 | 60.37 | 14,125,475 | -1.73(-2.78%) |
Nov 27, 2020 | 62.00 | 62.22 | 61.93 | 62.10 | 6,389,475 | +0.88(+1.44%) |
Nov 25, 2020 | 60.95 | 61.40 | 60.75 | 61.22 | 7,948,076 | -0.44(-0.71%) |
Nov 24, 2020 | 61.52 | 61.76 | 61.35 | 61.66 | 7,690,984 | +0.92(+1.51%) |
Nov 23, 2020 | 61.15 | 61.26 | 60.67 | 60.74 | 6,366,321 | +0.04(+0.06%) |
Nov 20, 2020 | 60.37 | 60.77 | 60.29 | 60.70 | 9,222,665 | +0.68(+1.12%) |
Nov 19, 2020 | 59.72 | 60.06 | 59.62 | 60.03 | 7,351,801 | +0.39(+0.66%) |
Nov 18, 2020 | 59.91 | 60.20 | 59.62 | 59.63 | 5,654,699 | -0.40(-0.67%) |
Nov 17, 2020 | 59.91 | 60.25 | 59.86 | 60.04 | 12,606,536 | -0.23(-0.39%) |
Nov 16, 2020 | 60.21 | 60.28 | 59.89 | 60.27 | 7,876,298 | +0.84(+1.42%) |
Nov 13, 2020 | 58.72 | 59.54 | 58.63 | 59.43 | 8,151,674 | +0.83(+1.42%) |
Nov 12, 2020 | 58.76 | 59.04 | 58.51 | 58.59 | 10,603,974 | -0.92(-1.54%) |
Nov 11, 2020 | 59.47 | 59.65 | 59.30 | 59.51 | 9,483,494 | +0.36(+0.60%) |
Nov 10, 2020 | 58.99 | 59.61 | 58.83 | 59.16 | 8,569,724 | -0.23(-0.38%) |
Nov 09, 2020 | 60.36 | 60.43 | 59.33 | 59.38 | 15,500,521 | +1.70(+2.94%) |
Nov 06, 2020 | 57.77 | 57.92 | 57.54 | 57.68 | 5,658,914 | +0.05(+0.08%) |
Nov 05, 2020 | 57.51 | 57.67 | 57.25 | 57.64 | 12,105,975 | +1.39(+2.47%) |
Nov 04, 2020 | 55.96 | 56.68 | 55.85 | 56.25 | 9,164,573 | -0.09(-0.17%) |
Nov 03, 2020 | 56.00 | 56.54 | 55.97 | 56.34 | 7,754,293 | +1.16(+2.11%) |
Nov 02, 2020 | 55.22 | 55.26 | 54.99 | 55.18 | 6,228,157 | +0.57(+1.05%) |
Oct 30, 2020 | 54.47 | 54.62 | 54.29 | 54.61 | 6,406,113 | -0.32(-0.58%) |
Oct 29, 2020 | 55.05 | 55.14 | 54.82 | 54.93 | 7,284,927 | +0.41(+0.76%) |
Oct 28, 2020 | 54.92 | 55.01 | 54.51 | 54.51 | 7,348,953 | -0.75(-1.36%) |
Oct 27, 2020 | 55.33 | 55.35 | 55.20 | 55.26 | 3,912,417 | +0.20(+0.36%) |
Oct 26, 2020 | 55.17 | 55.19 | 54.93 | 55.07 | 4,609,558 | -0.53(-0.96%) |
Oct 23, 2020 | 55.64 | 55.64 | 55.43 | 55.60 | 2,852,600 | +0.03(+0.05%) |
Oct 22, 2020 | 55.55 | 55.63 | 55.31 | 55.57 | 3,174,779 | -0.16(-0.29%) |
Oct 21, 2020 | 55.70 | 55.90 | 55.67 | 55.73 | 4,888,173 | +0.43(+0.78%) |
Oct 20, 2020 | 55.17 | 55.42 | 55.17 | 55.30 | 4,046,189 | +0.01(+0.02%) |
Oct 19, 2020 | 55.55 | 55.60 | 55.22 | 55.29 | 4,762,217 | +0.07(+0.12%) |
Oct 16, 2020 | 55.16 | 55.36 | 55.09 | 55.23 | 4,204,511 | -0.11(-0.20%) |
Oct 15, 2020 | 55.11 | 55.37 | 55.04 | 55.34 | 3,618,054 | -0.47(-0.84%) |
Oct 14, 2020 | 55.85 | 56.01 | 55.80 | 55.81 | 4,448,150 | +0.08(+0.15%) |
Oct 13, 2020 | 55.72 | 55.81 | 55.60 | 55.72 | 3,264,520 | -0.18(-0.32%) |
Oct 12, 2020 | 55.79 | 56.02 | 55.69 | 55.90 | 3,584,027 | +0.15(+0.27%) |
Oct 09, 2020 | 55.70 | 55.80 | 55.68 | 55.75 | 6,482,475 | -0.01(-0.02%) |
Oct 08, 2020 | 55.90 | 55.93 | 55.67 | 55.76 | 9,479,823 | +0.02(+0.03%) |
Oct 07, 2020 | 55.69 | 55.74 | 55.60 | 55.74 | 8,644,656 | +0.29(+0.52%) |
Oct 06, 2020 | 55.69 | 55.78 | 55.31 | 55.45 | 6,319,163 | -0.12(-0.22%) |
Oct 05, 2020 | 55.38 | 55.57 | 55.35 | 55.57 | 6,269,307 | +0.45(+0.82%) |
Oct 02, 2020 | 54.71 | 55.16 | 54.67 | 55.12 | 6,757,955 | -0.27(-0.49%) |
Oct 01, 2020 | 55.26 | 55.44 | 55.19 | 55.40 | 6,032,213 | +0.01(+0.02%) |
Sep 30, 2020 | 55.21 | 55.58 | 55.17 | 55.39 | 7,221,175 | -0.43(-0.77%) |
Sep 29, 2020 | 55.94 | 56.06 | 55.71 | 55.82 | 7,552,956 | -0.05(-0.08%) |
Sep 28, 2020 | 55.70 | 55.86 | 55.57 | 55.86 | 6,280,847 | +0.77(+1.40%) |
Sep 25, 2020 | 54.66 | 55.10 | 54.53 | 55.10 | 4,139,241 | +0.08(+0.15%) |
Sep 24, 2020 | 54.81 | 55.23 | 54.65 | 55.01 | 9,330,047 | -0.22(-0.39%) |
Sep 23, 2020 | 55.51 | 55.58 | 55.15 | 55.23 | 9,746,367 | +0.32(+0.58%) |
Sep 22, 2020 | 54.64 | 54.93 | 54.37 | 54.91 | 5,566,169 | +0.17(+0.31%) |
Sep 21, 2020 | 54.62 | 54.89 | 54.19 | 54.74 | 11,568,324 | -0.83(-1.48%) |
Sep 18, 2020 | 55.81 | 55.90 | 55.45 | 55.56 | 6,819,813 | -0.24(-0.44%) |
Sep 17, 2020 | 55.48 | 55.82 | 55.43 | 55.81 | 10,507,457 | +0.07(+0.12%) |
Sep 16, 2020 | 55.69 | 55.93 | 55.64 | 55.74 | 10,313,246 | +0.20(+0.35%) |
Sep 15, 2020 | 55.58 | 55.60 | 55.37 | 55.55 | 6,860,028 | +0.25(+0.46%) |
Sep 14, 2020 | 55.40 | 55.52 | 55.27 | 55.29 | 5,359,731 | +0.39(+0.72%) |
Sep 11, 2020 | 54.89 | 55.02 | 54.78 | 54.90 | 9,962,505 | +0.70(+1.30%) |
Sep 10, 2020 | 54.59 | 54.69 | 54.16 | 54.20 | 9,212,198 | +0.03(+0.05%) |
Sep 09, 2020 | 54.15 | 54.28 | 54.00 | 54.17 | 7,615,855 | +0.19(+0.35%) |
Sep 08, 2020 | 53.77 | 54.20 | 53.65 | 53.98 | 9,490,218 | -0.45(-0.83%) |
Sep 04, 2020 | 54.38 | 54.58 | 53.60 | 54.43 | 11,000,008 | +0.30(+0.55%) |
Sep 03, 2020 | 54.80 | 54.80 | 53.96 | 54.13 | 8,641,322 | -0.97(-1.75%) |
Sep 02, 2020 | 54.87 | 55.12 | 54.71 | 55.10 | 7,065,795 | +0.54(+1.00%) |
Sep 01, 2020 | 54.38 | 54.58 | 54.27 | 54.55 | 9,797,508 | +0.15(+0.28%) |
Aug 31, 2020 | 54.42 | 54.61 | 54.22 | 54.40 | 8,402,828 | -0.07(-0.14%) |
Aug 28, 2020 | 54.41 | 54.49 | 54.17 | 54.48 | 7,557,839 | +0.29(+0.54%) |
Aug 27, 2020 | 54.59 | 54.62 | 54.00 | 54.19 | 5,968,186 | -0.51(-0.93%) |
Aug 26, 2020 | 54.56 | 54.78 | 54.52 | 54.69 | 4,999,966 | +0.15(+0.28%) |
Aug 25, 2020 | 54.69 | 54.71 | 54.37 | 54.54 | 3,902,970 | -0.08(-0.14%) |
Aug 24, 2020 | 54.60 | 54.64 | 54.40 | 54.62 | 3,079,458 | +0.60(+1.11%) |
Aug 21, 2020 | 53.85 | 54.05 | 53.76 | 54.02 | 4,306,897 | -0.15(-0.28%) |
Aug 20, 2020 | 53.97 | 54.25 | 53.93 | 54.17 | 3,498,691 | -0.20(-0.36%) |
Aug 19, 2020 | 54.74 | 54.79 | 54.35 | 54.36 | 4,222,263 | -0.29(-0.53%) |
Aug 18, 2020 | 54.61 | 54.75 | 54.41 | 54.65 | 5,263,952 | +0.19(+0.34%) |
Aug 17, 2020 | 54.27 | 54.50 | 54.26 | 54.47 | 3,266,875 | +0.23(+0.41%) |
Aug 14, 2020 | 54.09 | 54.33 | 54.09 | 54.24 | 3,213,081 | -0.01(-0.02%) |
Aug 13, 2020 | 54.29 | 54.40 | 54.12 | 54.25 | 4,631,127 | -0.07(-0.12%) |
Aug 12, 2020 | 54.28 | 54.52 | 54.20 | 54.32 | 6,784,375 | +1.13(+2.12%) |
Aug 11, 2020 | 53.91 | 53.91 | 53.15 | 53.19 | 10,745,378 | +0.43(+0.82%) |
Aug 10, 2020 | 52.58 | 52.78 | 52.46 | 52.76 | 5,300,779 | +0.25(+0.48%) |
Aug 07, 2020 | 52.32 | 52.53 | 52.23 | 52.51 | 4,263,703 | +0.02(+0.04%) |
Aug 06, 2020 | 52.37 | 52.56 | 52.28 | 52.49 | 4,043,467 | -0.04(-0.07%) |
Aug 05, 2020 | 52.82 | 52.90 | 52.47 | 52.53 | 4,479,147 | -0.04(-0.07%) |
Aug 04, 2020 | 52.13 | 52.56 | 52.10 | 52.56 | 3,671,420 | +0.58(+1.12%) |
Aug 03, 2020 | 51.47 | 51.99 | 51.39 | 51.98 | 7,735,745 | +1.04(+2.04%) |
Jul 31, 2020 | 51.30 | 51.36 | 50.74 | 50.94 | 9,147,263 | -1.35(-2.58%) |
Jul 30, 2020 | 51.88 | 52.38 | 51.60 | 52.29 | 6,797,936 | -0.80(-1.50%) |
Jul 29, 2020 | 52.81 | 53.19 | 52.72 | 53.09 | 5,188,689 | +0.03(+0.05%) |
Jul 28, 2020 | 53.10 | 53.25 | 53.05 | 53.06 | 2,851,721 | -0.33(-0.61%) |
Jul 27, 2020 | 53.33 | 53.55 | 53.31 | 53.39 | 3,460,130 | +1.04(+1.99%) |
Jul 24, 2020 | 52.30 | 52.55 | 52.23 | 52.35 | 4,448,316 | -0.06(-0.11%) |
Jul 23, 2020 | 52.56 | 52.75 | 52.25 | 52.40 | 3,877,339 | -0.18(-0.34%) |
Jul 22, 2020 | 52.49 | 52.66 | 52.45 | 52.58 | 4,371,460 | -0.14(-0.27%) |
Jul 21, 2020 | 52.72 | 52.92 | 52.67 | 52.72 | 4,223,931 | +0.03(+0.05%) |
Jul 20, 2020 | 52.58 | 52.72 | 52.46 | 52.70 | 3,175,797 | +0.04(+0.07%) |
Jul 17, 2020 | 52.62 | 52.70 | 52.42 | 52.66 | 3,060,463 | +0.08(+0.16%) |
Jul 16, 2020 | 52.64 | 52.74 | 52.50 | 52.57 | 3,114,222 | -0.54(-1.02%) |
Jul 15, 2020 | 53.32 | 53.48 | 53.08 | 53.12 | 5,443,579 | +0.67(+1.27%) |
Jul 14, 2020 | 52.09 | 52.51 | 52.03 | 52.45 | 8,979,789 | +0.41(+0.79%) |
Jul 13, 2020 | 52.48 | 52.70 | 51.99 | 52.04 | 6,441,717 | -0.27(-0.52%) |
Jul 10, 2020 | 51.93 | 52.34 | 51.87 | 52.31 | 6,699,510 | +0.68(+1.31%) |
Jul 09, 2020 | 51.88 | 51.89 | 51.26 | 51.64 | 5,444,625 | -0.25(-0.49%) |
Jul 08, 2020 | 51.66 | 51.90 | 51.47 | 51.89 | 7,651,171 | -0.04(-0.07%) |
Jul 07, 2020 | 52.11 | 52.30 | 51.91 | 51.93 | 5,071,631 | -0.47(-0.89%) |
Jul 06, 2020 | 52.38 | 52.55 | 52.24 | 52.40 | 3,968,077 | +0.67(+1.29%) |
Jul 02, 2020 | 51.83 | 52.06 | 51.69 | 51.73 | 5,701,255 | +0.34(+0.66%) |
Jul 01, 2020 | 51.25 | 51.48 | 51.17 | 51.39 | 6,418,896 | -0.10(-0.20%) |
Jun 30, 2020 | 51.55 | 51.84 | 51.46 | 51.49 | 8,729,639 | -0.53(-1.01%) |
Jun 29, 2020 | 51.86 | 52.04 | 51.58 | 52.02 | 4,708,400 | +0.01(+0.02%) |
Jun 26, 2020 | 52.40 | 52.44 | 51.88 | 52.01 | 6,412,299 | -0.51(-0.96%) |
Jun 25, 2020 | 52.04 | 52.54 | 51.90 | 52.52 | 6,398,673 | +0.59(+1.14%) |
Jun 24, 2020 | 52.44 | 52.50 | 51.79 | 51.93 | 6,894,418 | -1.11(-2.09%) |
Jun 23, 2020 | 53.41 | 53.49 | 52.96 | 53.03 | 7,464,955 | +0.14(+0.27%) |
Jun 22, 2020 | 52.60 | 52.90 | 52.49 | 52.89 | 5,495,920 | +0.36(+0.68%) |
Jun 19, 2020 | 53.15 | 53.16 | 52.51 | 52.54 | 6,754,756 | -0.25(-0.48%) |
Jun 18, 2020 | 52.63 | 52.86 | 52.54 | 52.79 | 5,468,683 | -0.09(-0.18%) |
Jun 17, 2020 | 53.04 | 53.18 | 52.80 | 52.88 | 6,892,085 | +0.23(+0.45%) |
Jun 16, 2020 | 52.82 | 52.96 | 52.18 | 52.65 | 11,365,482 | +0.99(+1.92%) |
Jun 15, 2020 | 50.83 | 51.75 | 50.69 | 51.65 | 8,268,822 | -0.57(-1.09%) |
Jun 12, 2020 | 52.42 | 52.50 | 51.72 | 52.22 | 13,256,092 | +0.92(+1.79%) |
Jun 11, 2020 | 52.33 | 52.56 | 51.23 | 51.30 | 12,905,159 | -2.25(-4.20%) |
Jun 10, 2020 | 53.56 | 53.72 | 53.25 | 53.55 | 7,268,103 | -0.03(-0.05%) |
Jun 09, 2020 | 53.26 | 53.69 | 53.16 | 53.58 | 10,116,064 | -0.28(-0.52%) |
Jun 08, 2020 | 53.28 | 53.87 | 53.09 | 53.86 | 8,978,128 | +0.78(+1.47%) |
Jun 05, 2020 | 53.13 | 53.31 | 52.92 | 53.08 | 8,872,475 | +0.75(+1.44%) |
Jun 04, 2020 | 52.62 | 52.81 | 52.24 | 52.33 | 6,419,288 | -0.60(-1.12%) |
Jun 03, 2020 | 52.62 | 53.02 | 52.60 | 52.92 | 6,138,390 | +0.36(+0.69%) |
Jun 02, 2020 | 52.54 | 52.74 | 52.35 | 52.56 | 6,222,080 | +0.23(+0.44%) |
Jun 01, 2020 | 51.74 | 52.35 | 51.69 | 52.33 | 10,010,517 | +0.78(+1.52%) |
May 29, 2020 | 51.54 | 51.63 | 51.01 | 51.55 | 6,277,606 | -0.44(-0.84%) |
May 28, 2020 | 52.21 | 52.54 | 51.98 | 51.98 | 11,189,372 | +0.67(+1.31%) |
May 27, 2020 | 51.37 | 51.43 | 50.97 | 51.31 | 6,410,245 | +0.65(+1.29%) |
May 26, 2020 | 50.57 | 50.83 | 50.49 | 50.66 | 7,952,782 | +1.67(+3.40%) |
May 22, 2020 | 48.90 | 49.00 | 48.78 | 49.00 | 4,054,677 | +0.07(+0.13%) |
May 21, 2020 | 49.23 | 49.28 | 48.81 | 48.93 | 4,769,737 | -0.53(-1.07%) |
May 20, 2020 | 49.57 | 49.81 | 49.31 | 49.46 | 17,341,004 | +0.73(+1.51%) |
May 19, 2020 | 48.92 | 49.15 | 48.72 | 48.73 | 4,431,633 | -0.58(-1.17%) |
May 18, 2020 | 48.76 | 49.36 | 48.71 | 49.30 | 7,432,933 | +1.20(+2.49%) |
May 15, 2020 | 48.02 | 48.24 | 47.82 | 48.10 | 5,617,145 | +0.08(+0.17%) |
May 14, 2020 | 47.55 | 48.06 | 47.29 | 48.02 | 9,756,768 | -0.73(-1.49%) |
May 13, 2020 | 49.05 | 49.06 | 48.52 | 48.75 | 10,376,816 | +0.23(+0.48%) |
May 12, 2020 | 49.07 | 49.13 | 48.48 | 48.51 | 9,053,797 | -0.64(-1.31%) |
May 11, 2020 | 48.99 | 49.23 | 48.95 | 49.15 | 8,178,418 | +0.47(+0.96%) |
May 08, 2020 | 48.55 | 48.71 | 48.45 | 48.69 | 7,507,908 | +0.82(+1.71%) |
May 07, 2020 | 47.89 | 47.99 | 47.63 | 47.87 | 6,131,719 | +0.71(+1.50%) |
May 06, 2020 | 47.90 | 47.91 | 47.16 | 47.16 | 6,548,941 | -0.36(-0.76%) |
May 05, 2020 | 47.64 | 47.82 | 47.33 | 47.53 | 5,379,866 | +0.46(+0.97%) |
May 04, 2020 | 46.69 | 47.10 | 46.57 | 47.07 | 6,826,295 | -0.23(-0.49%) |
May 01, 2020 | 47.49 | 47.58 | 47.14 | 47.30 | 7,794,280 | -0.85(-1.76%) |
Apr 30, 2020 | 48.35 | 48.44 | 47.89 | 48.15 | 9,778,838 | -1.40(-2.82%) |
Apr 29, 2020 | 49.61 | 49.92 | 49.47 | 49.55 | 6,263,736 | +0.86(+1.76%) |
Apr 28, 2020 | 49.07 | 49.12 | 48.61 | 48.69 | 10,068,911 | +0.70(+1.45%) |
Apr 27, 2020 | 47.91 | 48.09 | 47.80 | 47.99 | 8,989,885 | +0.65(+1.38%) |
Apr 24, 2020 | 47.24 | 47.46 | 47.03 | 47.34 | 6,988,591 | +0.36(+0.77%) |
Apr 23, 2020 | 47.23 | 47.74 | 46.98 | 46.98 | 13,222,199 | +0.07(+0.14%) |
Apr 22, 2020 | 46.82 | 47.00 | 46.60 | 46.91 | 9,129,709 | +0.80(+1.74%) |
Apr 21, 2020 | 46.49 | 46.62 | 46.00 | 46.11 | 11,264,621 | -0.44(-0.94%) |
Apr 20, 2020 | 46.83 | 47.19 | 46.53 | 46.55 | 5,520,586 | -0.73(-1.53%) |
Apr 17, 2020 | 47.31 | 47.42 | 46.83 | 47.28 | 7,057,174 | +0.62(+1.34%) |
Apr 16, 2020 | 46.57 | 46.82 | 46.37 | 46.65 | 11,289,715 | -0.40(-0.85%) |
Apr 15, 2020 | 46.99 | 47.30 | 46.84 | 47.05 | 6,804,369 | -0.47(-1.00%) |
Apr 14, 2020 | 47.50 | 47.90 | 47.42 | 47.53 | 8,320,403 | +0.86(+1.83%) |
Apr 13, 2020 | 46.64 | 46.75 | 46.34 | 46.67 | 4,315,736 | -0.20(-0.42%) |
Apr 09, 2020 | 46.68 | 47.19 | 46.56 | 46.87 | 7,547,790 | +0.60(+1.31%) |
Apr 08, 2020 | 46.19 | 46.48 | 45.76 | 46.26 | 7,189,769 | -0.11(-0.24%) |
Apr 07, 2020 | 48.09 | 48.14 | 46.25 | 46.37 | 11,150,651 | +0.49(+1.07%) |
Apr 06, 2020 | 45.05 | 45.95 | 44.94 | 45.88 | 10,137,113 | +2.56(+5.91%) |
Apr 03, 2020 | 43.60 | 43.69 | 43.14 | 43.32 | 7,450,183 | -1.00(-2.25%) |
Apr 02, 2020 | 43.56 | 44.39 | 43.49 | 44.32 | 11,122,820 | +0.56(+1.28%) |
Apr 01, 2020 | 43.83 | 44.51 | 43.72 | 43.76 | 11,299,745 | -2.19(-4.76%) |
Mar 31, 2020 | 45.40 | 46.35 | 45.34 | 45.95 | 15,770,838 | -1.30(-2.76%) |
Mar 30, 2020 | 46.75 | 47.30 | 46.54 | 47.25 | 7,940,418 | +0.57(+1.22%) |
Mar 27, 2020 | 46.54 | 47.28 | 46.29 | 46.68 | 12,746,987 | -0.06(-0.12%) |
Mar 26, 2020 | 45.57 | 46.79 | 45.57 | 46.74 | 17,517,940 | +1.49(+3.29%) |
Mar 25, 2020 | 44.43 | 45.69 | 43.66 | 45.25 | 14,548,687 | +0.84(+1.89%) |
Mar 24, 2020 | 44.62 | 44.84 | 44.08 | 44.41 | 18,721,636 | +2.88(+6.94%) |
Mar 23, 2020 | 42.14 | 42.16 | 41.05 | 41.53 | 13,439,430 | -0.44(-1.04%) |
Mar 20, 2020 | 42.97 | 43.74 | 41.91 | 41.96 | 16,988,924 | +0.10(+0.24%) |
Mar 19, 2020 | 42.02 | 43.10 | 41.56 | 41.86 | 15,673,126 | +0.58(+1.40%) |
Mar 18, 2020 | 40.76 | 42.10 | 40.35 | 41.28 | 17,955,470 | -0.89(-2.12%) |
Mar 17, 2020 | 41.28 | 42.48 | 40.73 | 42.18 | 17,152,886 | +1.97(+4.91%) |
Mar 16, 2020 | 39.75 | 41.30 | 38.71 | 40.21 | 9,880,227 | -2.84(-6.59%) |
Mar 13, 2020 | 43.55 | 43.64 | 41.08 | 43.04 | 12,459,755 | +1.37(+3.28%) |
Mar 12, 2020 | 42.77 | 43.08 | 40.63 | 41.68 | 22,961,332 | -4.53(-9.80%) |
Mar 11, 2020 | 46.89 | 47.13 | 46.04 | 46.21 | 12,529,384 | -1.62(-3.38%) |
Mar 10, 2020 | 47.92 | 48.06 | 46.53 | 47.82 | 25,237,090 | +1.39(+2.98%) |
Mar 09, 2020 | 46.09 | 47.32 | 45.95 | 46.44 | 21,060,778 | -2.49(-5.10%) |
Mar 06, 2020 | 48.69 | 49.08 | 48.53 | 48.93 | 20,493,862 | -0.47(-0.96%) |
Mar 05, 2020 | 49.42 | 49.70 | 49.23 | 49.41 | 14,692,030 | -0.91(-1.81%) |
Mar 04, 2020 | 49.82 | 50.35 | 49.52 | 50.32 | 20,101,570 | +1.07(+2.17%) |
Mar 03, 2020 | 49.82 | 50.30 | 48.86 | 49.25 | 27,823,884 | -0.64(-1.29%) |
Mar 02, 2020 | 49.22 | 49.96 | 48.83 | 49.89 | 25,517,228 | +0.62(+1.27%) |
Feb 28, 2020 | 48.45 | 49.30 | 48.09 | 49.27 | 37,229,844 | -0.06(-0.11%) |
Feb 27, 2020 | 49.98 | 50.49 | 49.32 | 49.32 | 33,384,456 | -1.75(-3.42%) |
Feb 26, 2020 | 51.23 | 51.58 | 50.97 | 51.07 | 24,926,476 | +0.25(+0.49%) |
Feb 25, 2020 | 51.55 | 51.62 | 50.60 | 50.82 | 23,826,118 | -0.08(-0.16%) |
Feb 24, 2020 | 50.82 | 51.35 | 50.78 | 50.90 | 21,096,882 | -1.78(-3.37%) |
Feb 21, 2020 | 52.77 | 52.81 | 52.53 | 52.68 | 15,228,124 | -0.45(-0.84%) |
Feb 20, 2020 | 53.15 | 53.22 | 52.75 | 53.13 | 18,102,966 | -0.34(-0.64%) |
Feb 19, 2020 | 53.71 | 53.76 | 53.47 | 53.47 | 7,798,664 | -0.09(-0.17%) |
Feb 18, 2020 | 53.66 | 53.80 | 53.52 | 53.56 | 19,101,706 | -0.81(-1.49%) |
Feb 14, 2020 | 54.55 | 54.55 | 54.32 | 54.37 | 12,525,651 | -0.41(-0.75%) |
Feb 13, 2020 | 54.84 | 55.02 | 54.76 | 54.78 | 9,030,605 | -0.48(-0.88%) |
Feb 12, 2020 | 55.32 | 55.39 | 55.26 | 55.27 | 12,600,486 | -0.27(-0.49%) |
Feb 11, 2020 | 55.69 | 55.79 | 55.48 | 55.54 | 10,194,086 | +0.28(+0.51%) |
Feb 10, 2020 | 55.10 | 55.31 | 55.10 | 55.26 | 8,074,137 | -0.07(-0.12%) |
Feb 07, 2020 | 55.53 | 55.59 | 55.32 | 55.32 | 6,982,786 | -0.54(-0.97%) |
Feb 06, 2020 | 55.82 | 55.88 | 55.68 | 55.86 | 10,303,084 | +0.42(+0.76%) |
Feb 05, 2020 | 55.42 | 55.53 | 55.27 | 55.44 | 9,516,091 | +0.49(+0.90%) |
Feb 04, 2020 | 54.93 | 55.06 | 54.88 | 54.95 | 8,561,911 | +0.82(+1.51%) |