Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 65.72 | 66.03 | 64.76 | 65.22 | 3,837,614 | -1.26(-1.89%) |
Apr 29, 2021 | 66.20 | 66.87 | 65.83 | 66.48 | 2,995,467 | +1.08(+1.66%) |
Apr 28, 2021 | 65.40 | 66.27 | 64.80 | 65.39 | 5,104,103 | -0.72(-1.08%) |
Apr 27, 2021 | 66.77 | 67.11 | 65.63 | 66.11 | 3,248,470 | -0.70(-1.04%) |
Apr 26, 2021 | 66.77 | 67.43 | 66.64 | 66.81 | 2,532,279 | +0.17(+0.26%) |
Apr 23, 2021 | 65.86 | 66.80 | 65.62 | 66.63 | 3,670,964 | +1.16(+1.78%) |
Apr 22, 2021 | 65.84 | 66.27 | 65.32 | 65.47 | 3,453,316 | -0.13(-0.19%) |
Apr 21, 2021 | 64.69 | 65.81 | 64.56 | 65.60 | 3,248,807 | +0.91(+1.41%) |
Apr 20, 2021 | 65.11 | 65.49 | 64.46 | 64.69 | 1,581,567 | -0.70(-1.07%) |
Apr 19, 2021 | 66.27 | 66.45 | 65.02 | 65.38 | 2,861,400 | -0.94(-1.42%) |
Apr 16, 2021 | 66.67 | 66.81 | 66.18 | 66.32 | 6,297,727 | -0.04(-0.06%) |
Apr 15, 2021 | 65.99 | 66.61 | 65.92 | 66.36 | 2,169,478 | +0.78(+1.20%) |
Apr 14, 2021 | 65.88 | 66.29 | 65.43 | 65.58 | 2,993,366 | -0.12(-0.18%) |
Apr 13, 2021 | 65.62 | 65.82 | 64.97 | 65.69 | 3,736,684 | +0.11(+0.16%) |
Apr 12, 2021 | 65.64 | 66.43 | 65.41 | 65.59 | 3,152,284 | -0.72(-1.08%) |
Apr 09, 2021 | 65.97 | 66.35 | 65.40 | 66.30 | 2,217,364 | +0.39(+0.59%) |
Apr 08, 2021 | 65.58 | 65.93 | 64.81 | 65.92 | 3,115,421 | +0.75(+1.14%) |
Apr 07, 2021 | 66.11 | 66.47 | 65.10 | 65.17 | 4,263,943 | -0.96(-1.45%) |
Apr 06, 2021 | 66.32 | 66.44 | 65.71 | 66.13 | 2,219,204 | -0.52(-0.78%) |
Apr 05, 2021 | 65.74 | 66.75 | 65.38 | 66.65 | 1,848,896 | +1.71(+2.64%) |
Apr 01, 2021 | 64.64 | 65.05 | 63.48 | 64.94 | 2,811,070 | +1.05(+1.64%) |
Mar 31, 2021 | 63.49 | 64.44 | 63.33 | 63.89 | 3,089,155 | +0.37(+0.58%) |
Mar 30, 2021 | 64.00 | 64.33 | 63.09 | 63.52 | 2,671,136 | -0.60(-0.94%) |
Mar 29, 2021 | 64.25 | 64.72 | 63.48 | 64.12 | 2,079,143 | -0.27(-0.42%) |
Mar 26, 2021 | 62.89 | 64.50 | 62.63 | 64.39 | 2,483,964 | +1.93(+3.09%) |
Mar 25, 2021 | 61.24 | 62.59 | 60.85 | 62.47 | 2,619,627 | +0.82(+1.34%) |
Mar 24, 2021 | 61.22 | 62.41 | 61.08 | 61.64 | 2,118,259 | +0.70(+1.14%) |
Mar 23, 2021 | 62.18 | 62.88 | 60.57 | 60.95 | 3,239,940 | -1.72(-2.75%) |
Mar 22, 2021 | 62.24 | 63.01 | 61.84 | 62.67 | 2,420,779 | +0.54(+0.87%) |
Mar 19, 2021 | 62.47 | 62.85 | 61.62 | 62.13 | 3,385,359 | -0.68(-1.08%) |
Mar 18, 2021 | 62.64 | 63.81 | 62.56 | 62.81 | 2,472,459 | -0.26(-0.41%) |
Mar 17, 2021 | 62.74 | 63.33 | 62.48 | 63.07 | 2,156,221 | -0.04(-0.06%) |
Mar 16, 2021 | 63.99 | 64.47 | 62.69 | 63.11 | 3,020,423 | -0.52(-0.82%) |
Mar 15, 2021 | 61.93 | 63.69 | 61.93 | 63.63 | 2,602,489 | +1.70(+2.75%) |
Mar 12, 2021 | 61.33 | 62.03 | 61.24 | 61.93 | 2,232,103 | +0.16(+0.27%) |
Mar 11, 2021 | 60.98 | 61.89 | 60.60 | 61.77 | 3,692,040 | +1.77(+2.95%) |
Mar 10, 2021 | 60.15 | 60.90 | 59.96 | 60.00 | 3,281,950 | -0.11(-0.18%) |
Mar 09, 2021 | 60.13 | 60.81 | 59.97 | 60.10 | 2,525,154 | +0.83(+1.40%) |
Mar 08, 2021 | 59.51 | 60.45 | 58.63 | 59.27 | 3,356,724 | -0.21(-0.36%) |
Mar 05, 2021 | 59.22 | 59.80 | 56.61 | 59.49 | 3,714,964 | +1.47(+2.53%) |
Mar 04, 2021 | 60.53 | 60.63 | 57.61 | 58.02 | 4,918,228 | -2.72(-4.47%) |
Mar 03, 2021 | 61.94 | 62.17 | 60.71 | 60.73 | 3,385,005 | -1.61(-2.58%) |
Mar 02, 2021 | 62.86 | 63.29 | 62.26 | 62.34 | 2,816,573 | -0.45(-0.72%) |
Mar 01, 2021 | 61.54 | 62.92 | 61.52 | 62.79 | 2,769,514 | +2.07(+3.41%) |
Feb 26, 2021 | 60.99 | 61.27 | 60.16 | 60.72 | 3,893,168 | +0.23(+0.38%) |
Feb 25, 2021 | 62.37 | 62.44 | 60.24 | 60.50 | 3,108,743 | -2.10(-3.35%) |
Feb 24, 2021 | 61.29 | 62.91 | 61.28 | 62.59 | 3,406,733 | +1.04(+1.70%) |
Feb 23, 2021 | 62.49 | 62.49 | 60.59 | 61.55 | 5,555,186 | -1.26(-2.00%) |
Feb 22, 2021 | 63.38 | 64.06 | 62.77 | 62.81 | 2,543,006 | -1.18(-1.84%) |
Feb 19, 2021 | 63.45 | 64.54 | 63.41 | 63.98 | 5,260,434 | +0.82(+1.29%) |
Feb 18, 2021 | 63.99 | 64.24 | 63.05 | 63.17 | 3,890,001 | -1.56(-2.41%) |
Feb 17, 2021 | 65.30 | 65.41 | 64.41 | 64.73 | 1,723,723 | -0.86(-1.30%) |
Feb 16, 2021 | 66.16 | 66.77 | 65.42 | 65.58 | 2,819,376 | -0.08(-0.12%) |
Feb 12, 2021 | 63.76 | 65.72 | 63.76 | 65.66 | 2,923,912 | +1.60(+2.50%) |
Feb 11, 2021 | 63.90 | 64.10 | 62.89 | 64.06 | 2,228,334 | +0.61(+0.97%) |
Feb 10, 2021 | 64.26 | 64.46 | 63.35 | 63.45 | 1,989,077 | -0.43(-0.67%) |
Feb 09, 2021 | 63.72 | 64.41 | 63.59 | 63.88 | 1,790,954 | -0.04(-0.07%) |
Feb 08, 2021 | 62.94 | 63.96 | 62.90 | 63.92 | 2,116,794 | +1.35(+2.16%) |
Feb 05, 2021 | 62.70 | 62.84 | 62.18 | 62.57 | 2,188,122 | +0.55(+0.88%) |
Feb 04, 2021 | 61.03 | 62.17 | 60.85 | 62.02 | 1,617,012 | +0.91(+1.49%) |
Feb 03, 2021 | 61.36 | 61.84 | 61.10 | 61.11 | 2,663,641 | -0.24(-0.39%) |
Feb 02, 2021 | 61.57 | 62.09 | 61.15 | 61.35 | 2,380,247 | +0.65(+1.07%) |
Feb 01, 2021 | 60.88 | 61.77 | 59.96 | 60.70 | 4,999,796 | +0.36(+0.60%) |
Jan 29, 2021 | 61.06 | 61.36 | 60.29 | 60.34 | 4,463,793 | -0.95(-1.55%) |
Jan 28, 2021 | 61.62 | 61.83 | 60.38 | 61.29 | 4,655,666 | +0.62(+1.02%) |
Jan 27, 2021 | 61.25 | 61.84 | 59.20 | 60.67 | 6,900,989 | -2.15(-3.42%) |
Jan 26, 2021 | 64.47 | 64.63 | 62.69 | 62.82 | 3,316,668 | -1.35(-2.11%) |
Jan 25, 2021 | 64.05 | 64.32 | 63.00 | 64.17 | 3,720,527 | +0.28(+0.44%) |
Jan 22, 2021 | 63.93 | 64.10 | 63.57 | 63.89 | 3,217,193 | -0.42(-0.65%) |
Jan 21, 2021 | 64.91 | 65.63 | 64.24 | 64.31 | 2,152,677 | -0.41(-0.63%) |
Jan 20, 2021 | 64.65 | 64.92 | 64.26 | 64.72 | 1,739,209 | +0.77(+1.21%) |
Jan 19, 2021 | 64.42 | 64.55 | 63.45 | 63.95 | 2,228,063 | +0.29(+0.46%) |
Jan 15, 2021 | 64.34 | 64.53 | 63.25 | 63.65 | 2,839,467 | -1.01(-1.57%) |
Jan 14, 2021 | 65.23 | 65.35 | 64.58 | 64.67 | 1,662,964 | -0.30(-0.46%) |
Jan 13, 2021 | 65.09 | 65.25 | 64.62 | 64.96 | 1,677,295 | -0.23(-0.36%) |
Jan 12, 2021 | 65.59 | 65.81 | 64.96 | 65.20 | 1,536,690 | -0.36(-0.55%) |
Jan 11, 2021 | 64.39 | 65.66 | 64.11 | 65.55 | 1,686,615 | +0.15(+0.24%) |
Jan 08, 2021 | 65.95 | 66.28 | 64.70 | 65.40 | 2,002,880 | -0.27(-0.40%) |
Jan 07, 2021 | 65.23 | 65.93 | 64.74 | 65.67 | 1,891,121 | +0.93(+1.43%) |
Jan 06, 2021 | 63.34 | 65.13 | 63.34 | 64.74 | 2,298,128 | +1.57(+2.49%) |
Jan 05, 2021 | 62.25 | 63.49 | 62.01 | 63.17 | 2,806,417 | +1.07(+1.73%) |
Jan 04, 2021 | 63.25 | 63.79 | 61.74 | 62.09 | 2,128,151 | -1.09(-1.72%) |
Dec 31, 2020 | 63.18 | 63.18 | 63.18 | 1,516,243 | +0.45(+0.72%) | |
Dec 30, 2020 | 62.47 | 63.00 | 62.30 | 62.73 | 1,516,243 | +0.68(+1.09%) |
Dec 29, 2020 | 62.95 | 62.95 | 61.85 | 62.06 | 1,795,361 | -0.68(-1.08%) |
Dec 28, 2020 | 62.88 | 63.20 | 62.53 | 62.73 | 1,328,172 | +0.32(+0.52%) |
Dec 24, 2020 | 62.36 | 62.51 | 61.97 | 62.41 | 698,121 | +0.20(+0.32%) |
Dec 23, 2020 | 62.66 | 62.92 | 62.17 | 62.21 | 2,007,233 | -0.05(-0.09%) |
Dec 22, 2020 | 62.56 | 62.56 | 61.95 | 62.26 | 1,775,928 | -0.24(-0.38%) |
Dec 21, 2020 | 62.06 | 62.75 | 61.49 | 62.50 | 3,519,171 | -0.62(-0.99%) |
Dec 18, 2020 | 63.86 | 63.98 | 62.73 | 63.12 | 4,894,091 | -0.73(-1.15%) |
Dec 17, 2020 | 63.72 | 64.25 | 63.56 | 63.86 | 2,218,472 | +0.63(+1.00%) |
Dec 16, 2020 | 63.47 | 63.59 | 62.61 | 63.23 | 2,212,180 | -0.33(-0.52%) |
Dec 15, 2020 | 63.39 | 63.73 | 62.85 | 63.56 | 2,537,153 | +0.60(+0.96%) |
Dec 14, 2020 | 63.83 | 64.24 | 62.84 | 62.95 | 2,227,538 | -0.20(-0.32%) |
Dec 11, 2020 | 62.90 | 63.46 | 62.64 | 63.16 | 2,638,955 | -0.19(-0.30%) |
Dec 10, 2020 | 64.05 | 64.43 | 63.28 | 63.35 | 2,618,339 | -1.07(-1.65%) |
Dec 09, 2020 | 64.60 | 65.41 | 64.20 | 64.42 | 2,914,789 | +0.18(+0.29%) |
Dec 08, 2020 | 63.24 | 64.33 | 63.22 | 64.23 | 2,842,111 | +0.39(+0.61%) |
Dec 07, 2020 | 64.17 | 64.56 | 63.55 | 63.84 | 3,375,218 | -0.23(-0.36%) |
Dec 04, 2020 | 63.90 | 64.85 | 63.83 | 64.07 | 2,941,392 | +0.58(+0.92%) |
Dec 03, 2020 | 63.03 | 63.75 | 62.97 | 63.49 | 2,798,118 | +0.29(+0.47%) |
Dec 02, 2020 | 63.41 | 63.53 | 62.76 | 63.20 | 3,026,462 | -0.25(-0.40%) |
Dec 01, 2020 | 63.95 | 64.38 | 63.38 | 63.45 | 3,903,899 | +0.39(+0.61%) |
Nov 30, 2020 | 63.22 | 63.70 | 62.68 | 63.06 | 3,767,180 | -0.55(-0.86%) |
Nov 27, 2020 | 63.50 | 63.85 | 63.19 | 63.61 | 1,092,961 | +0.54(+0.86%) |
Nov 25, 2020 | 62.92 | 63.23 | 62.61 | 63.07 | 1,803,625 | -0.20(-0.32%) |
Nov 24, 2020 | 62.39 | 63.39 | 61.97 | 63.27 | 2,672,802 | +1.53(+2.48%) |
Nov 23, 2020 | 61.88 | 62.48 | 61.48 | 61.74 | 2,305,831 | +0.33(+0.53%) |
Nov 20, 2020 | 61.40 | 61.91 | 61.28 | 61.41 | 3,183,466 | +0.09(+0.15%) |
Nov 19, 2020 | 60.27 | 61.53 | 60.17 | 61.32 | 1,901,023 | +0.67(+1.11%) |
Nov 18, 2020 | 61.42 | 61.43 | 60.52 | 60.65 | 2,924,638 | -0.61(-0.99%) |
Nov 17, 2020 | 60.28 | 61.91 | 60.26 | 61.25 | 3,169,887 | +0.38(+0.62%) |
Nov 16, 2020 | 58.55 | 60.89 | 58.50 | 60.88 | 3,379,877 | +1.39(+2.33%) |
Nov 13, 2020 | 58.51 | 59.66 | 58.35 | 59.49 | 2,723,795 | +1.54(+2.65%) |
Nov 12, 2020 | 59.51 | 59.73 | 57.67 | 57.95 | 3,342,902 | -1.96(-3.27%) |
Nov 11, 2020 | 59.39 | 60.45 | 59.20 | 59.91 | 4,441,670 | +1.17(+1.99%) |
Nov 10, 2020 | 58.33 | 59.26 | 58.10 | 58.74 | 4,186,484 | +0.13(+0.21%) |
Nov 09, 2020 | 60.50 | 61.97 | 58.53 | 58.62 | 4,058,737 | +0.60(+1.04%) |
Nov 06, 2020 | 57.69 | 58.15 | 57.43 | 58.01 | 1,725,630 | +0.42(+0.74%) |
Nov 05, 2020 | 57.07 | 58.04 | 56.84 | 57.59 | 3,522,319 | +1.71(+3.05%) |
Nov 04, 2020 | 56.22 | 56.81 | 55.35 | 55.88 | 4,577,221 | -0.28(-0.50%) |
Nov 03, 2020 | 56.24 | 57.30 | 56.12 | 56.16 | 2,925,888 | +0.69(+1.24%) |
Nov 02, 2020 | 55.11 | 55.67 | 54.74 | 55.47 | 3,118,641 | +1.08(+1.98%) |
Oct 30, 2020 | 54.32 | 54.43 | 53.52 | 54.40 | 2,300,840 | -0.16(-0.29%) |
Oct 29, 2020 | 53.73 | 55.22 | 53.35 | 54.56 | 2,872,881 | +0.80(+1.49%) |
Oct 28, 2020 | 54.57 | 54.85 | 53.59 | 53.76 | 2,401,485 | -1.71(-3.08%) |
Oct 27, 2020 | 56.10 | 56.59 | 55.20 | 55.46 | 2,611,280 | -0.68(-1.20%) |
Oct 26, 2020 | 56.91 | 57.05 | 55.24 | 56.14 | 2,298,577 | -1.59(-2.76%) |
Oct 23, 2020 | 57.56 | 57.74 | 56.83 | 57.73 | 3,177,035 | +0.60(+1.05%) |
Oct 22, 2020 | 55.50 | 57.54 | 55.31 | 57.13 | 3,417,323 | +1.72(+3.11%) |
Oct 21, 2020 | 55.37 | 57.41 | 54.82 | 55.41 | 4,497,567 | +0.16(+0.30%) |
Oct 20, 2020 | 55.26 | 56.01 | 54.72 | 55.25 | 2,861,615 | +0.72(+1.33%) |
Oct 19, 2020 | 55.50 | 55.84 | 54.27 | 54.52 | 3,239,607 | -0.99(-1.79%) |
Oct 16, 2020 | 55.44 | 55.91 | 55.35 | 55.52 | 6,166,137 | +0.39(+0.70%) |
Oct 15, 2020 | 54.09 | 55.16 | 53.82 | 55.13 | 2,825,616 | +0.42(+0.78%) |
Oct 14, 2020 | 54.85 | 55.27 | 54.36 | 54.71 | 2,204,810 | +0.24(+0.44%) |
Oct 13, 2020 | 55.04 | 55.17 | 54.33 | 54.47 | 3,183,542 | -0.86(-1.55%) |
Oct 12, 2020 | 55.05 | 55.97 | 54.83 | 55.32 | 4,064,587 | +0.61(+1.12%) |
Oct 09, 2020 | 55.21 | 55.56 | 54.53 | 54.71 | 2,509,310 | -0.00(-0.01%) |
Oct 08, 2020 | 54.73 | 55.22 | 54.56 | 54.72 | 1,459,411 | +0.23(+0.42%) |
Oct 07, 2020 | 53.62 | 54.75 | 53.62 | 54.49 | 1,781,878 | +1.39(+2.62%) |
Oct 06, 2020 | 53.65 | 54.36 | 53.05 | 53.10 | 2,438,723 | -0.67(-1.25%) |
Oct 05, 2020 | 53.15 | 54.30 | 53.15 | 53.77 | 3,057,840 | +1.05(+1.98%) |
Oct 02, 2020 | 51.89 | 53.37 | 51.57 | 52.72 | 2,508,480 | -0.21(-0.39%) |
Oct 01, 2020 | 52.99 | 53.03 | 52.52 | 52.93 | 2,135,666 | +0.73(+1.40%) |
Sep 30, 2020 | 52.57 | 52.93 | 51.87 | 52.20 | 3,834,584 | -0.17(-0.33%) |
Sep 29, 2020 | 52.41 | 52.68 | 51.88 | 52.37 | 3,133,101 | +0.22(+0.42%) |
Sep 28, 2020 | 51.84 | 52.52 | 51.58 | 52.15 | 2,500,050 | +1.21(+2.38%) |
Sep 25, 2020 | 49.96 | 51.16 | 49.74 | 50.94 | 2,326,147 | +0.71(+1.41%) |
Sep 24, 2020 | 49.51 | 50.91 | 49.38 | 50.23 | 2,776,437 | +0.43(+0.87%) |
Sep 23, 2020 | 50.38 | 50.74 | 49.56 | 49.79 | 3,159,208 | -0.64(-1.27%) |
Sep 22, 2020 | 50.04 | 50.55 | 49.02 | 50.44 | 3,380,435 | +0.54(+1.09%) |
Sep 21, 2020 | 51.68 | 51.91 | 49.61 | 49.89 | 3,285,350 | -2.59(-4.94%) |
Sep 18, 2020 | 52.90 | 53.40 | 52.18 | 52.48 | 4,296,341 | -0.49(-0.92%) |
Sep 17, 2020 | 52.12 | 53.24 | 51.99 | 52.97 | 4,139,677 | +0.39(+0.73%) |
Sep 16, 2020 | 53.03 | 53.15 | 52.49 | 52.59 | 2,809,278 | +0.36(+0.69%) |
Sep 15, 2020 | 51.81 | 52.70 | 51.73 | 52.22 | 1,869,846 | +0.75(+1.45%) |
Sep 14, 2020 | 50.81 | 51.60 | 50.74 | 51.48 | 2,599,794 | +1.32(+2.63%) |
Sep 11, 2020 | 50.68 | 51.04 | 49.95 | 50.16 | 3,554,163 | -0.12(-0.23%) |
Sep 10, 2020 | 51.70 | 51.93 | 50.04 | 50.27 | 2,840,771 | -1.08(-2.11%) |
Sep 09, 2020 | 51.22 | 51.84 | 50.91 | 51.35 | 5,446,206 | +0.83(+1.64%) |
Sep 08, 2020 | 51.30 | 51.73 | 50.47 | 50.53 | 3,529,390 | -1.63(-3.13%) |
Sep 04, 2020 | 52.65 | 52.72 | 51.22 | 52.16 | 2,709,132 | -0.01(-0.02%) |
Sep 03, 2020 | 54.18 | 54.19 | 51.78 | 52.17 | 2,618,264 | -2.16(-3.97%) |
Sep 02, 2020 | 53.62 | 54.47 | 53.27 | 54.33 | 2,834,165 | +1.04(+1.96%) |
Sep 01, 2020 | 52.90 | 53.40 | 52.62 | 53.28 | 2,607,917 | +0.48(+0.90%) |
Aug 31, 2020 | 52.73 | 53.05 | 52.59 | 52.81 | 2,295,353 | +0.01(+0.02%) |
Aug 28, 2020 | 52.03 | 52.88 | 51.81 | 52.80 | 2,237,960 | +0.81(+1.55%) |
Aug 27, 2020 | 52.93 | 52.93 | 51.89 | 51.99 | 1,691,096 | -0.46(-0.87%) |
Aug 26, 2020 | 52.40 | 52.70 | 52.19 | 52.45 | 1,949,450 | +0.07(+0.13%) |
Aug 25, 2020 | 52.49 | 52.99 | 52.19 | 52.38 | 2,232,138 | +0.08(+0.15%) |
Aug 24, 2020 | 50.49 | 52.55 | 50.11 | 52.30 | 1,720,938 | +0.25(+0.47%) |
Aug 21, 2020 | 51.60 | 52.23 | 51.51 | 52.06 | 2,002,790 | +0.45(+0.88%) |
Aug 20, 2020 | 52.08 | 52.18 | 51.50 | 51.60 | 1,846,961 | -0.88(-1.69%) |
Aug 19, 2020 | 52.66 | 52.88 | 52.38 | 52.49 | 1,215,639 | -0.00(-0.01%) |
Aug 18, 2020 | 52.74 | 52.83 | 52.43 | 52.49 | 1,730,365 | -0.36(-0.67%) |
Aug 17, 2020 | 52.99 | 53.28 | 52.81 | 52.85 | 1,744,324 | +0.05(+0.10%) |
Aug 14, 2020 | 52.94 | 53.05 | 52.63 | 52.80 | 1,657,417 | -0.38(-0.71%) |
Aug 13, 2020 | 52.59 | 53.58 | 52.33 | 53.18 | 2,151,970 | +0.38(+0.71%) |
Aug 12, 2020 | 52.55 | 53.08 | 52.15 | 52.80 | 2,818,672 | +0.47(+0.90%) |
Aug 11, 2020 | 52.28 | 52.90 | 52.21 | 52.33 | 3,459,972 | +0.33(+0.64%) |
Aug 10, 2020 | 51.79 | 52.39 | 51.75 | 52.00 | 4,715,665 | +0.08(+0.15%) |
Aug 07, 2020 | 51.93 | 52.15 | 51.53 | 51.92 | 2,264,991 | -0.19(-0.36%) |
Aug 06, 2020 | 52.03 | 52.34 | 51.88 | 52.11 | 1,611,720 | -0.14(-0.28%) |
Aug 05, 2020 | 52.29 | 52.66 | 51.98 | 52.25 | 1,682,496 | +0.11(+0.21%) |
Aug 04, 2020 | 51.52 | 52.20 | 51.46 | 52.14 | 2,289,413 | +0.50(+0.96%) |
Aug 03, 2020 | 50.96 | 51.82 | 50.96 | 51.65 | 2,307,093 | +0.78(+1.54%) |
Jul 31, 2020 | 50.48 | 50.93 | 50.04 | 50.86 | 2,456,496 | +0.28(+0.56%) |
Jul 30, 2020 | 50.35 | 50.70 | 50.07 | 50.58 | 2,475,145 | -0.32(-0.62%) |
Jul 29, 2020 | 50.27 | 51.07 | 50.06 | 50.90 | 2,836,078 | +0.78(+1.55%) |
Jul 28, 2020 | 50.94 | 51.05 | 50.03 | 50.12 | 2,470,363 | -0.94(-1.85%) |
Jul 27, 2020 | 50.22 | 51.19 | 50.03 | 51.06 | 2,556,519 | +0.86(+1.71%) |
Jul 24, 2020 | 50.57 | 50.77 | 49.90 | 50.20 | 3,051,802 | -0.58(-1.15%) |
Jul 23, 2020 | 50.24 | 50.97 | 49.93 | 50.79 | 4,622,658 | +1.12(+2.26%) |
Jul 22, 2020 | 50.02 | 51.13 | 49.03 | 49.67 | 3,989,331 | +0.56(+1.15%) |
Jul 21, 2020 | 49.11 | 49.62 | 48.99 | 49.10 | 2,607,061 | +0.30(+0.61%) |
Jul 20, 2020 | 48.92 | 49.06 | 48.38 | 48.80 | 3,024,503 | -0.26(-0.53%) |
Jul 17, 2020 | 48.82 | 49.32 | 48.63 | 49.06 | 2,570,650 | +0.53(+1.10%) |
Jul 16, 2020 | 48.31 | 48.73 | 48.22 | 48.53 | 2,323,073 | +0.23(+0.47%) |
Jul 15, 2020 | 47.27 | 48.47 | 47.27 | 48.30 | 4,910,956 | +1.46(+3.12%) |
Jul 14, 2020 | 45.46 | 46.88 | 45.28 | 46.84 | 4,119,675 | +1.41(+3.11%) |
Jul 13, 2020 | 46.11 | 46.27 | 45.29 | 45.43 | 3,922,373 | -0.23(-0.50%) |
Jul 10, 2020 | 45.52 | 45.84 | 44.98 | 45.65 | 2,404,929 | +0.21(+0.47%) |
Jul 09, 2020 | 45.59 | 45.89 | 45.02 | 45.44 | 3,521,562 | -0.27(-0.59%) |
Jul 08, 2020 | 46.26 | 46.41 | 45.36 | 45.71 | 3,111,405 | -0.56(-1.22%) |
Jul 07, 2020 | 46.73 | 47.12 | 46.21 | 46.27 | 1,912,220 | -0.92(-1.96%) |
Jul 06, 2020 | 46.91 | 47.32 | 46.65 | 47.20 | 2,159,514 | +1.09(+2.37%) |
Jul 02, 2020 | 46.53 | 46.81 | 45.83 | 46.11 | 2,642,178 | +0.38(+0.83%) |
Jul 01, 2020 | 46.24 | 46.58 | 45.51 | 45.73 | 3,047,271 | -0.35(-0.76%) |
Jun 30, 2020 | 45.79 | 46.40 | 45.72 | 46.08 | 4,391,027 | +0.28(+0.61%) |
Jun 29, 2020 | 45.73 | 46.03 | 45.35 | 45.80 | 2,613,494 | +0.61(+1.34%) |
Jun 26, 2020 | 45.69 | 45.77 | 44.73 | 45.19 | 6,376,410 | -0.59(-1.29%) |
Jun 25, 2020 | 45.30 | 45.81 | 44.53 | 45.78 | 1,876,464 | +0.28(+0.62%) |
Jun 24, 2020 | 46.40 | 46.55 | 45.06 | 45.50 | 3,581,452 | -1.22(-2.61%) |
Jun 23, 2020 | 47.60 | 47.90 | 46.72 | 46.72 | 2,240,873 | -0.20(-0.42%) |
Jun 22, 2020 | 46.57 | 47.12 | 46.11 | 46.92 | 1,998,898 | +0.25(+0.55%) |
Jun 19, 2020 | 48.54 | 48.54 | 46.59 | 46.66 | 4,992,213 | -0.45(-0.95%) |
Jun 18, 2020 | 47.00 | 47.54 | 46.79 | 47.11 | 1,693,711 | -0.25(-0.52%) |
Jun 17, 2020 | 47.70 | 47.93 | 46.95 | 47.36 | 2,283,345 | -0.05(-0.10%) |
Jun 16, 2020 | 47.79 | 48.47 | 46.62 | 47.41 | 2,718,318 | +1.01(+2.17%) |
Jun 15, 2020 | 44.82 | 46.42 | 44.15 | 46.40 | 2,640,467 | +0.83(+1.82%) |
Jun 12, 2020 | 46.75 | 46.89 | 44.73 | 45.57 | 3,050,055 | +0.24(+0.53%) |
Jun 11, 2020 | 46.89 | 47.12 | 45.32 | 45.33 | 3,577,012 | -2.80(-5.81%) |
Jun 10, 2020 | 49.17 | 49.17 | 47.81 | 48.13 | 2,308,958 | -0.66(-1.36%) |
Jun 09, 2020 | 49.19 | 49.46 | 48.64 | 48.79 | 3,168,678 | -1.13(-2.27%) |
Jun 08, 2020 | 51.21 | 51.42 | 49.86 | 49.92 | 5,545,440 | -1.40(-2.73%) |
Jun 05, 2020 | 49.96 | 51.98 | 49.96 | 51.32 | 7,499,424 | +2.60(+5.35%) |
Jun 04, 2020 | 48.93 | 49.59 | 48.43 | 48.72 | 4,430,154 | -0.78(-1.57%) |
Jun 03, 2020 | 47.97 | 49.57 | 47.73 | 49.50 | 4,136,860 | +2.04(+4.30%) |
Jun 02, 2020 | 47.10 | 47.59 | 46.55 | 47.46 | 3,970,110 | +0.58(+1.24%) |
Jun 01, 2020 | 46.16 | 47.17 | 46.01 | 46.88 | 2,870,335 | +0.56(+1.21%) |
May 29, 2020 | 45.59 | 46.42 | 45.14 | 46.32 | 4,298,013 | +0.58(+1.27%) |
May 28, 2020 | 46.22 | 46.32 | 45.49 | 45.74 | 2,999,217 | -0.09(-0.19%) |
May 27, 2020 | 45.57 | 46.06 | 45.23 | 45.82 | 3,461,499 | +0.74(+1.64%) |
May 26, 2020 | 44.68 | 45.32 | 44.58 | 45.08 | 4,284,689 | +1.53(+3.51%) |
May 22, 2020 | 43.23 | 43.60 | 42.79 | 43.55 | 3,318,993 | +0.28(+0.65%) |
May 21, 2020 | 43.50 | 43.76 | 43.06 | 43.27 | 3,064,104 | -0.36(-0.82%) |
May 20, 2020 | 43.45 | 44.15 | 43.34 | 43.63 | 2,124,066 | +0.88(+2.06%) |
May 19, 2020 | 42.25 | 43.38 | 42.19 | 42.75 | 2,319,768 | +0.33(+0.77%) |
May 18, 2020 | 40.69 | 42.67 | 40.67 | 42.42 | 3,220,720 | +2.94(+7.45%) |
May 15, 2020 | 39.58 | 39.97 | 39.02 | 39.48 | 3,388,000 | -0.47(-1.16%) |
May 14, 2020 | 38.59 | 39.96 | 38.45 | 39.95 | 3,442,622 | +0.70(+1.78%) |
May 13, 2020 | 40.45 | 40.48 | 38.62 | 39.25 | 3,088,296 | -1.18(-2.91%) |
May 12, 2020 | 42.01 | 42.20 | 40.39 | 40.42 | 2,631,428 | -1.36(-3.25%) |
May 11, 2020 | 42.41 | 42.41 | 41.75 | 41.78 | 2,367,007 | -1.18(-2.75%) |
May 08, 2020 | 42.58 | 42.96 | 42.42 | 42.96 | 2,238,444 | +1.11(+2.66%) |
May 07, 2020 | 41.92 | 42.46 | 41.70 | 41.85 | 2,192,435 | +0.56(+1.35%) |
May 06, 2020 | 41.67 | 41.95 | 41.13 | 41.29 | 2,180,808 | -0.08(-0.20%) |
May 05, 2020 | 40.75 | 41.82 | 40.75 | 41.37 | 2,077,702 | +1.12(+2.78%) |
May 04, 2020 | 40.62 | 40.76 | 39.92 | 40.25 | 3,509,827 | -0.76(-1.85%) |