Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 58.12 | 58.46 | 57.38 | 58.41 | 2,633,224 | +0.40(+0.69%) |
Apr 29, 2021 | 57.01 | 58.07 | 56.86 | 58.01 | 2,011,982 | +0.82(+1.43%) |
Apr 28, 2021 | 57.62 | 57.78 | 57.04 | 57.19 | 2,082,142 | -0.24(-0.43%) |
Apr 27, 2021 | 57.92 | 58.00 | 57.39 | 57.44 | 1,556,123 | -0.57(-0.99%) |
Apr 26, 2021 | 58.33 | 58.33 | 57.73 | 58.01 | 1,670,759 | -0.16(-0.28%) |
Apr 23, 2021 | 58.56 | 58.73 | 58.08 | 58.17 | 1,568,248 | -0.34(-0.59%) |
Apr 22, 2021 | 58.57 | 58.93 | 58.26 | 58.51 | 1,319,416 | -0.20(-0.34%) |
Apr 21, 2021 | 59.49 | 59.63 | 58.71 | 58.71 | 1,668,791 | -0.49(-0.83%) |
Apr 20, 2021 | 58.32 | 59.68 | 58.09 | 59.20 | 1,984,165 | +1.04(+1.79%) |
Apr 19, 2021 | 58.19 | 58.30 | 57.78 | 58.16 | 2,874,261 | +0.04(+0.06%) |
Apr 16, 2021 | 57.68 | 58.15 | 57.37 | 58.12 | 2,481,746 | +0.62(+1.07%) |
Apr 15, 2021 | 56.46 | 57.52 | 56.45 | 57.51 | 2,318,564 | +1.11(+1.96%) |
Apr 14, 2021 | 55.80 | 56.45 | 55.58 | 56.40 | 2,337,134 | +0.47(+0.84%) |
Apr 13, 2021 | 54.76 | 56.06 | 54.56 | 55.93 | 2,610,663 | +0.82(+1.48%) |
Apr 12, 2021 | 55.31 | 55.75 | 54.96 | 55.11 | 2,905,243 | +0.27(+0.50%) |
Apr 09, 2021 | 54.92 | 55.36 | 54.63 | 54.84 | 3,272,209 | -0.13(-0.23%) |
Apr 08, 2021 | 55.56 | 55.67 | 54.85 | 54.97 | 2,549,954 | -0.49(-0.88%) |
Apr 07, 2021 | 55.45 | 56.12 | 55.17 | 55.46 | 1,735,776 | -0.52(-0.92%) |
Apr 06, 2021 | 55.55 | 55.99 | 55.11 | 55.97 | 1,588,027 | +0.21(+0.37%) |
Apr 05, 2021 | 55.50 | 56.15 | 55.42 | 55.77 | 1,377,176 | +0.42(+0.75%) |
Apr 01, 2021 | 55.43 | 55.60 | 54.80 | 55.35 | 1,411,699 | -0.18(-0.33%) |
Mar 31, 2021 | 55.45 | 55.66 | 55.02 | 55.53 | 2,348,620 | +0.18(+0.33%) |
Mar 30, 2021 | 55.58 | 56.07 | 54.89 | 55.35 | 1,441,539 | -0.82(-1.45%) |
Mar 29, 2021 | 55.22 | 56.40 | 54.77 | 56.17 | 1,221,157 | +0.90(+1.62%) |
Mar 26, 2021 | 55.32 | 55.42 | 54.60 | 55.27 | 1,748,941 | -0.15(-0.28%) |
Mar 25, 2021 | 55.52 | 56.42 | 54.86 | 55.42 | 2,523,017 | +0.20(+0.36%) |
Mar 24, 2021 | 54.61 | 55.48 | 54.38 | 55.22 | 2,358,122 | +0.32(+0.58%) |
Mar 23, 2021 | 53.24 | 55.05 | 52.98 | 54.90 | 3,230,826 | +1.84(+3.47%) |
Mar 22, 2021 | 52.85 | 53.46 | 52.54 | 53.06 | 2,686,768 | +0.14(+0.26%) |
Mar 19, 2021 | 52.69 | 53.54 | 52.38 | 52.93 | 6,904,593 | +0.29(+0.55%) |
Mar 18, 2021 | 52.47 | 52.82 | 51.96 | 52.64 | 2,392,730 | +0.15(+0.28%) |
Mar 17, 2021 | 53.09 | 53.12 | 52.47 | 52.49 | 2,132,141 | -0.46(-0.87%) |
Mar 16, 2021 | 52.82 | 53.48 | 52.74 | 52.95 | 3,171,061 | -0.11(-0.21%) |
Mar 15, 2021 | 52.40 | 53.28 | 52.27 | 53.06 | 2,492,846 | +0.87(+1.67%) |
Mar 12, 2021 | 51.92 | 52.46 | 51.59 | 52.19 | 1,606,393 | +0.71(+1.37%) |
Mar 11, 2021 | 51.64 | 52.23 | 51.46 | 51.48 | 2,518,301 | -0.30(-0.58%) |
Mar 10, 2021 | 51.76 | 52.46 | 51.51 | 51.78 | 3,363,795 | +0.51(+0.99%) |
Mar 09, 2021 | 50.83 | 51.49 | 50.55 | 51.28 | 1,931,860 | +0.34(+0.68%) |
Mar 08, 2021 | 50.23 | 51.28 | 49.96 | 50.93 | 1,794,911 | +0.71(+1.41%) |
Mar 05, 2021 | 49.05 | 50.50 | 49.04 | 50.22 | 2,337,214 | +1.32(+2.71%) |
Mar 04, 2021 | 49.03 | 49.91 | 48.73 | 48.90 | 2,222,698 | +0.03(+0.06%) |
Mar 03, 2021 | 49.48 | 49.70 | 48.25 | 48.87 | 3,000,128 | -0.91(-1.82%) |
Mar 02, 2021 | 49.75 | 50.07 | 49.16 | 49.78 | 1,839,247 | +0.05(+0.11%) |
Mar 01, 2021 | 49.51 | 50.57 | 49.51 | 49.73 | 2,114,627 | +0.64(+1.31%) |
Feb 26, 2021 | 50.04 | 50.90 | 49.05 | 49.08 | 3,777,356 | -0.86(-1.73%) |
Feb 25, 2021 | 49.40 | 50.04 | 49.34 | 49.94 | 2,376,040 | +0.44(+0.90%) |
Feb 24, 2021 | 50.43 | 50.55 | 49.48 | 49.50 | 1,954,470 | -1.02(-2.01%) |
Feb 23, 2021 | 49.81 | 50.93 | 49.81 | 50.51 | 2,681,945 | +0.83(+1.66%) |
Feb 22, 2021 | 50.60 | 50.77 | 48.71 | 49.69 | 2,535,190 | -1.09(-2.14%) |
Feb 19, 2021 | 51.34 | 51.42 | 50.73 | 50.78 | 2,036,132 | -0.58(-1.13%) |
Feb 18, 2021 | 50.90 | 51.58 | 50.70 | 51.36 | 1,718,375 | +0.72(+1.42%) |
Feb 17, 2021 | 50.47 | 50.81 | 49.96 | 50.64 | 1,722,942 | +0.34(+0.69%) |
Feb 16, 2021 | 51.08 | 51.19 | 50.23 | 50.30 | 2,003,505 | -0.84(-1.65%) |
Feb 12, 2021 | 51.06 | 51.44 | 50.75 | 51.14 | 1,501,770 | -0.18(-0.35%) |
Feb 11, 2021 | 51.68 | 51.99 | 51.27 | 51.32 | 1,436,490 | -0.32(-0.61%) |
Feb 10, 2021 | 51.63 | 52.05 | 51.22 | 51.64 | 1,958,675 | +0.32(+0.62%) |
Feb 09, 2021 | 51.33 | 51.70 | 50.41 | 51.32 | 1,829,561 | +0.13(+0.25%) |
Feb 08, 2021 | 52.06 | 52.29 | 50.84 | 51.19 | 2,659,661 | -0.92(-1.76%) |
Feb 05, 2021 | 52.88 | 53.05 | 51.82 | 52.11 | 2,099,634 | +0.54(+1.04%) |
Feb 04, 2021 | 51.09 | 52.11 | 50.80 | 51.58 | 1,746,851 | +0.09(+0.17%) |
Feb 03, 2021 | 51.52 | 51.90 | 51.21 | 51.49 | 1,471,279 | -0.20(-0.38%) |
Feb 02, 2021 | 51.62 | 52.59 | 51.16 | 51.69 | 1,553,108 | +0.22(+0.42%) |
Feb 01, 2021 | 51.41 | 52.29 | 50.88 | 51.47 | 1,712,807 | +0.27(+0.53%) |
Jan 29, 2021 | 51.20 | 51.78 | 50.60 | 51.20 | 2,749,385 | -0.33(-0.65%) |
Jan 28, 2021 | 51.63 | 52.54 | 51.16 | 51.53 | 4,227,578 | -0.05(-0.09%) |
Jan 27, 2021 | 52.40 | 53.04 | 51.29 | 51.58 | 2,877,560 | -1.33(-2.52%) |
Jan 26, 2021 | 53.49 | 53.49 | 52.36 | 52.91 | 1,934,619 | -0.67(-1.24%) |
Jan 25, 2021 | 52.44 | 53.91 | 52.22 | 53.58 | 1,756,706 | +1.00(+1.90%) |
Jan 22, 2021 | 52.18 | 52.72 | 51.59 | 52.58 | 2,002,078 | +0.27(+0.52%) |
Jan 21, 2021 | 52.40 | 52.66 | 52.06 | 52.31 | 1,832,250 | -0.53(-1.01%) |
Jan 20, 2021 | 52.16 | 53.09 | 51.99 | 52.84 | 2,214,955 | +0.41(+0.77%) |
Jan 19, 2021 | 53.13 | 53.13 | 52.35 | 52.43 | 1,882,297 | -0.33(-0.63%) |
Jan 15, 2021 | 52.04 | 52.98 | 51.83 | 52.77 | 2,736,610 | +0.72(+1.38%) |
Jan 14, 2021 | 52.04 | 52.33 | 51.08 | 52.05 | 2,373,428 | +0.05(+0.09%) |
Jan 13, 2021 | 50.80 | 52.22 | 50.78 | 52.00 | 2,086,963 | +1.26(+2.48%) |
Jan 12, 2021 | 51.43 | 51.76 | 50.21 | 50.74 | 1,792,610 | -0.68(-1.33%) |
Jan 11, 2021 | 51.86 | 52.22 | 51.29 | 51.43 | 1,653,649 | -0.50(-0.95%) |
Jan 08, 2021 | 52.11 | 52.25 | 51.40 | 51.92 | 2,745,719 | -0.24(-0.47%) |
Jan 07, 2021 | 53.90 | 54.00 | 52.15 | 52.16 | 2,248,416 | -1.60(-2.98%) |
Jan 06, 2021 | 52.69 | 53.86 | 52.49 | 53.77 | 2,551,258 | +1.06(+2.02%) |
Jan 05, 2021 | 53.75 | 53.87 | 52.56 | 52.70 | 3,049,558 | -0.95(-1.78%) |
Jan 04, 2021 | 54.59 | 54.73 | 53.43 | 53.66 | 2,023,655 | -1.26(-2.29%) |
Dec 31, 2020 | 54.92 | 54.92 | 54.92 | 2,819,964 | +0.99(+1.84%) | |
Dec 30, 2020 | 53.13 | 54.10 | 53.07 | 53.93 | 2,819,964 | +0.68(+1.27%) |
Dec 29, 2020 | 53.00 | 53.62 | 52.96 | 53.25 | 1,573,343 | +0.31(+0.58%) |
Dec 28, 2020 | 52.63 | 53.13 | 52.49 | 52.95 | 1,432,414 | +0.59(+1.13%) |
Dec 24, 2020 | 51.76 | 52.39 | 51.71 | 52.35 | 748,863 | +0.50(+0.95%) |
Dec 23, 2020 | 52.07 | 52.47 | 51.79 | 51.86 | 1,231,325 | +0.01(+0.02%) |
Dec 22, 2020 | 52.07 | 52.32 | 51.74 | 51.85 | 1,666,630 | -0.36(-0.69%) |
Dec 21, 2020 | 52.83 | 52.93 | 51.62 | 52.21 | 2,395,335 | -1.11(-2.08%) |
Dec 18, 2020 | 53.62 | 53.90 | 52.99 | 53.32 | 3,265,513 | -0.25(-0.47%) |
Dec 17, 2020 | 53.52 | 53.98 | 53.41 | 53.57 | 1,754,253 | +0.23(+0.44%) |
Dec 16, 2020 | 54.39 | 54.67 | 53.24 | 53.33 | 1,496,805 | -0.68(-1.25%) |
Dec 15, 2020 | 53.54 | 54.26 | 53.34 | 54.01 | 1,978,501 | +0.70(+1.32%) |
Dec 14, 2020 | 53.82 | 54.45 | 53.28 | 53.31 | 1,508,595 | -0.14(-0.27%) |
Dec 11, 2020 | 53.20 | 53.56 | 52.96 | 53.45 | 1,739,015 | -0.05(-0.10%) |
Dec 10, 2020 | 54.09 | 54.22 | 53.35 | 53.51 | 1,567,987 | -0.32(-0.60%) |
Dec 09, 2020 | 54.19 | 54.42 | 53.35 | 53.83 | 1,317,461 | -0.36(-0.66%) |
Dec 08, 2020 | 54.23 | 54.63 | 53.77 | 54.19 | 1,675,343 | -0.45(-0.82%) |
Dec 07, 2020 | 53.53 | 54.65 | 53.44 | 54.64 | 2,010,296 | +0.84(+1.56%) |
Dec 04, 2020 | 54.83 | 55.14 | 53.73 | 53.80 | 1,234,885 | -1.06(-1.94%) |
Dec 03, 2020 | 55.40 | 55.54 | 54.76 | 54.87 | 1,496,270 | -0.76(-1.36%) |
Dec 02, 2020 | 55.22 | 55.68 | 54.85 | 55.62 | 1,756,730 | +0.25(+0.46%) |
Dec 01, 2020 | 55.59 | 56.04 | 55.22 | 55.37 | 1,865,805 | -0.03(-0.05%) |
Nov 30, 2020 | 55.59 | 55.79 | 54.87 | 55.40 | 3,690,410 | -0.40(-0.71%) |
Nov 27, 2020 | 56.34 | 56.41 | 55.53 | 55.79 | 834,291 | -0.65(-1.15%) |
Nov 25, 2020 | 56.13 | 56.67 | 55.42 | 56.44 | 2,033,405 | +0.35(+0.63%) |
Nov 24, 2020 | 55.56 | 56.29 | 55.38 | 56.09 | 2,620,661 | +0.78(+1.42%) |
Nov 23, 2020 | 55.10 | 55.36 | 54.57 | 55.31 | 2,118,425 | +0.17(+0.31%) |
Nov 20, 2020 | 54.56 | 55.34 | 54.29 | 55.14 | 3,210,301 | +0.60(+1.11%) |
Nov 19, 2020 | 55.41 | 55.51 | 54.02 | 54.53 | 2,568,202 | -0.83(-1.50%) |
Nov 18, 2020 | 57.73 | 58.29 | 55.31 | 55.36 | 3,075,363 | -2.10(-3.65%) |
Nov 17, 2020 | 58.94 | 59.37 | 57.44 | 57.46 | 1,966,744 | -2.01(-3.38%) |
Nov 16, 2020 | 59.28 | 59.51 | 58.43 | 59.46 | 2,552,432 | +0.89(+1.52%) |
Nov 13, 2020 | 58.36 | 58.73 | 58.08 | 58.57 | 2,286,359 | +0.22(+0.37%) |
Nov 12, 2020 | 59.98 | 60.02 | 57.95 | 58.36 | 2,209,439 | -1.96(-3.25%) |
Nov 11, 2020 | 60.68 | 60.99 | 59.97 | 60.32 | 1,248,072 | -0.09(-0.15%) |
Nov 10, 2020 | 59.58 | 60.86 | 59.41 | 60.41 | 1,342,102 | +0.87(+1.47%) |
Nov 09, 2020 | 60.49 | 61.19 | 59.33 | 59.54 | 1,834,972 | +1.76(+3.05%) |
Nov 06, 2020 | 58.10 | 58.62 | 57.72 | 57.77 | 1,174,674 | -0.23(-0.40%) |
Nov 05, 2020 | 58.59 | 59.39 | 57.95 | 58.01 | 1,330,213 | +0.26(+0.45%) |
Nov 04, 2020 | 58.43 | 59.32 | 57.60 | 57.75 | 1,382,783 | -0.66(-1.13%) |
Nov 03, 2020 | 58.02 | 58.96 | 57.94 | 58.41 | 1,433,380 | +0.85(+1.48%) |
Nov 02, 2020 | 57.18 | 57.63 | 56.87 | 57.56 | 1,476,048 | +0.91(+1.61%) |
Oct 30, 2020 | 56.52 | 57.18 | 56.02 | 56.65 | 2,143,920 | -0.15(-0.27%) |
Oct 29, 2020 | 57.45 | 58.43 | 56.66 | 56.80 | 2,032,431 | -0.42(-0.73%) |
Oct 28, 2020 | 57.99 | 58.79 | 57.19 | 57.22 | 2,311,280 | -1.53(-2.60%) |
Oct 27, 2020 | 59.34 | 59.54 | 58.57 | 58.75 | 2,618,023 | -0.42(-0.71%) |
Oct 26, 2020 | 58.57 | 59.26 | 57.98 | 59.17 | 1,714,381 | +0.27(+0.46%) |
Oct 23, 2020 | 59.19 | 59.33 | 58.61 | 58.90 | 1,328,924 | +0.09(+0.15%) |
Oct 22, 2020 | 58.47 | 59.00 | 58.07 | 58.81 | 1,807,099 | +0.51(+0.87%) |
Oct 21, 2020 | 58.15 | 58.90 | 58.10 | 58.30 | 1,586,451 | +0.15(+0.26%) |
Oct 20, 2020 | 58.17 | 58.31 | 57.52 | 58.15 | 1,788,575 | +0.23(+0.40%) |
Oct 19, 2020 | 58.49 | 58.65 | 57.80 | 57.92 | 1,255,838 | -0.47(-0.81%) |
Oct 16, 2020 | 57.97 | 58.62 | 57.86 | 58.39 | 1,213,103 | +0.46(+0.79%) |
Oct 15, 2020 | 57.66 | 58.26 | 57.38 | 57.94 | 1,046,624 | -0.02(-0.03%) |
Oct 14, 2020 | 58.03 | 58.29 | 57.58 | 57.95 | 1,011,843 | +0.03(+0.05%) |
Oct 13, 2020 | 57.83 | 58.06 | 57.34 | 57.93 | 1,277,282 | -0.29(-0.49%) |
Oct 12, 2020 | 57.66 | 58.72 | 57.43 | 58.21 | 1,616,911 | +0.66(+1.15%) |
Oct 09, 2020 | 56.75 | 57.99 | 56.75 | 57.55 | 1,412,771 | +0.42(+0.74%) |
Oct 08, 2020 | 56.41 | 57.15 | 56.19 | 57.13 | 1,272,274 | +0.77(+1.36%) |
Oct 07, 2020 | 56.40 | 56.69 | 55.90 | 56.36 | 1,149,104 | +0.11(+0.19%) |
Oct 06, 2020 | 55.21 | 56.70 | 55.08 | 56.25 | 1,407,538 | +1.17(+2.13%) |
Oct 05, 2020 | 55.20 | 55.39 | 54.42 | 55.08 | 1,639,389 | -0.07(-0.13%) |
Oct 02, 2020 | 54.85 | 55.47 | 54.54 | 55.15 | 1,516,071 | -0.02(-0.03%) |
Oct 01, 2020 | 55.00 | 55.41 | 54.73 | 55.17 | 1,779,367 | +0.24(+0.44%) |
Sep 30, 2020 | 55.01 | 55.40 | 54.70 | 54.93 | 1,715,386 | +0.27(+0.49%) |
Sep 29, 2020 | 55.13 | 55.42 | 54.58 | 54.66 | 1,147,521 | -0.26(-0.47%) |
Sep 28, 2020 | 55.01 | 55.67 | 54.72 | 54.92 | 1,170,528 | +0.05(+0.10%) |
Sep 25, 2020 | 53.14 | 54.90 | 52.98 | 54.87 | 1,991,318 | +1.57(+2.95%) |
Sep 24, 2020 | 53.28 | 53.79 | 52.44 | 53.29 | 1,895,581 | +0.01(+0.02%) |
Sep 23, 2020 | 54.33 | 54.58 | 53.13 | 53.28 | 1,560,345 | -1.00(-1.85%) |
Sep 22, 2020 | 53.60 | 54.37 | 53.56 | 54.29 | 1,984,620 | +0.63(+1.17%) |
Sep 21, 2020 | 53.55 | 54.57 | 52.86 | 53.66 | 2,230,318 | -0.99(-1.82%) |
Sep 18, 2020 | 54.72 | 54.97 | 54.30 | 54.65 | 3,936,464 | -0.21(-0.39%) |
Sep 17, 2020 | 55.11 | 55.14 | 54.44 | 54.87 | 2,038,534 | -0.54(-0.97%) |
Sep 16, 2020 | 54.73 | 55.85 | 54.71 | 55.40 | 1,690,890 | +0.74(+1.36%) |
Sep 15, 2020 | 55.20 | 55.65 | 54.33 | 54.66 | 1,884,330 | -0.28(-0.50%) |
Sep 14, 2020 | 54.79 | 55.21 | 54.47 | 54.94 | 1,777,030 | +0.46(+0.84%) |
Sep 11, 2020 | 54.55 | 54.82 | 54.06 | 54.48 | 1,577,447 | +0.10(+0.18%) |
Sep 10, 2020 | 55.05 | 55.33 | 54.33 | 54.38 | 2,087,455 | -0.80(-1.44%) |
Sep 09, 2020 | 54.44 | 56.02 | 54.33 | 55.18 | 2,966,107 | +1.06(+1.97%) |
Sep 08, 2020 | 55.14 | 55.31 | 54.11 | 54.12 | 2,782,105 | -1.04(-1.88%) |
Sep 04, 2020 | 55.38 | 55.81 | 54.64 | 55.15 | 1,979,132 | -0.22(-0.40%) |
Sep 03, 2020 | 55.46 | 56.18 | 54.86 | 55.38 | 2,326,254 | +0.13(+0.24%) |
Sep 02, 2020 | 53.94 | 55.39 | 53.61 | 55.24 | 3,462,837 | +1.38(+2.56%) |
Sep 01, 2020 | 54.04 | 54.11 | 53.19 | 53.87 | 2,564,560 | -0.24(-0.45%) |
Aug 31, 2020 | 53.68 | 54.32 | 53.67 | 54.11 | 3,788,966 | +0.39(+0.73%) |
Aug 28, 2020 | 53.53 | 53.97 | 53.11 | 53.71 | 3,625,558 | +0.30(+0.55%) |
Aug 27, 2020 | 53.43 | 53.75 | 53.02 | 53.42 | 2,627,699 | +0.29(+0.54%) |
Aug 26, 2020 | 53.58 | 53.58 | 52.72 | 53.13 | 1,979,513 | -0.72(-1.35%) |
Aug 25, 2020 | 54.56 | 54.56 | 53.84 | 53.86 | 1,114,862 | -0.56(-1.04%) |
Aug 24, 2020 | 54.05 | 54.43 | 53.62 | 54.42 | 1,523,162 | +0.40(+0.75%) |
Aug 21, 2020 | 54.04 | 54.25 | 53.55 | 54.02 | 2,161,584 | +0.03(+0.05%) |
Aug 20, 2020 | 54.08 | 54.30 | 53.69 | 53.99 | 1,261,350 | -0.29(-0.53%) |
Aug 19, 2020 | 54.66 | 54.71 | 54.06 | 54.28 | 930,189 | -0.21(-0.39%) |
Aug 18, 2020 | 54.56 | 54.90 | 54.17 | 54.49 | 1,183,241 | -0.07(-0.13%) |
Aug 17, 2020 | 54.51 | 55.03 | 54.26 | 54.56 | 1,974,999 | +0.11(+0.20%) |
Aug 14, 2020 | 54.39 | 54.83 | 53.91 | 54.46 | 1,227,189 | -0.07(-0.13%) |
Aug 13, 2020 | 54.55 | 54.85 | 54.10 | 54.53 | 1,599,310 | -0.39(-0.72%) |
Aug 12, 2020 | 54.80 | 55.45 | 54.67 | 54.92 | 2,274,554 | +0.35(+0.64%) |
Aug 11, 2020 | 56.34 | 56.42 | 54.48 | 54.57 | 1,621,355 | -1.82(-3.22%) |
Aug 10, 2020 | 56.47 | 56.69 | 55.96 | 56.39 | 1,268,889 | +0.14(+0.25%) |
Aug 07, 2020 | 54.97 | 56.76 | 54.97 | 56.25 | 2,164,267 | +1.01(+1.83%) |
Aug 06, 2020 | 55.31 | 55.86 | 55.05 | 55.23 | 1,896,292 | -0.17(-0.31%) |
Aug 05, 2020 | 56.30 | 56.42 | 55.35 | 55.41 | 1,705,980 | -0.66(-1.17%) |
Aug 04, 2020 | 55.81 | 56.38 | 55.59 | 56.06 | 1,929,028 | +0.11(+0.19%) |
Aug 03, 2020 | 57.57 | 57.57 | 55.42 | 55.96 | 1,506,923 | -1.08(-1.89%) |
Jul 31, 2020 | 56.66 | 57.09 | 56.17 | 57.03 | 1,586,249 | +0.22(+0.39%) |
Jul 30, 2020 | 56.34 | 56.86 | 56.26 | 56.81 | 998,517 | -0.04(-0.06%) |
Jul 29, 2020 | 56.62 | 56.94 | 56.42 | 56.85 | 1,247,294 | +0.39(+0.69%) |
Jul 28, 2020 | 55.76 | 56.80 | 55.71 | 56.46 | 1,434,575 | +0.48(+0.86%) |
Jul 27, 2020 | 56.32 | 56.32 | 55.60 | 55.98 | 1,263,859 | -0.48(-0.85%) |
Jul 24, 2020 | 57.15 | 57.53 | 56.14 | 56.46 | 1,795,896 | -0.46(-0.81%) |
Jul 23, 2020 | 57.05 | 57.44 | 56.64 | 56.92 | 1,846,418 | -0.03(-0.05%) |
Jul 22, 2020 | 54.97 | 57.21 | 54.76 | 56.94 | 2,855,802 | +1.72(+3.12%) |
Jul 21, 2020 | 53.96 | 55.27 | 53.96 | 55.22 | 2,541,405 | +0.66(+1.21%) |
Jul 20, 2020 | 54.67 | 55.02 | 54.28 | 54.56 | 1,223,080 | -0.32(-0.58%) |
Jul 17, 2020 | 53.96 | 55.03 | 53.72 | 54.88 | 2,539,057 | +1.27(+2.37%) |
Jul 16, 2020 | 53.05 | 53.73 | 52.90 | 53.61 | 1,779,071 | +0.52(+0.99%) |
Jul 15, 2020 | 53.76 | 54.26 | 52.99 | 53.09 | 1,767,310 | -0.32(-0.60%) |
Jul 14, 2020 | 52.89 | 53.65 | 52.63 | 53.41 | 2,399,547 | +0.64(+1.21%) |
Jul 13, 2020 | 52.87 | 53.65 | 52.55 | 52.77 | 2,046,041 | -0.08(-0.15%) |
Jul 10, 2020 | 52.47 | 53.17 | 52.34 | 52.85 | 2,162,638 | +0.43(+0.81%) |
Jul 09, 2020 | 52.52 | 52.73 | 51.24 | 52.42 | 2,969,847 | -0.36(-0.69%) |
Jul 08, 2020 | 52.84 | 53.04 | 52.31 | 52.78 | 2,048,434 | -0.08(-0.15%) |
Jul 07, 2020 | 52.81 | 53.39 | 52.51 | 52.87 | 2,414,424 | -0.48(-0.90%) |
Jul 06, 2020 | 53.79 | 54.44 | 53.08 | 53.34 | 1,870,314 | -0.24(-0.45%) |
Jul 02, 2020 | 53.53 | 54.10 | 53.43 | 53.58 | 1,839,221 | +0.30(+0.57%) |
Jul 01, 2020 | 51.91 | 53.55 | 51.78 | 53.28 | 2,204,628 | +1.37(+2.64%) |
Jun 30, 2020 | 51.34 | 52.20 | 51.18 | 51.91 | 3,730,627 | +0.77(+1.51%) |
Jun 29, 2020 | 50.69 | 51.16 | 50.13 | 51.14 | 1,987,398 | +0.92(+1.82%) |
Jun 26, 2020 | 50.40 | 51.15 | 49.75 | 50.23 | 2,735,425 | -0.22(-0.44%) |
Jun 25, 2020 | 50.84 | 50.84 | 49.59 | 50.45 | 1,627,702 | -0.56(-1.10%) |
Jun 24, 2020 | 50.93 | 51.19 | 50.17 | 51.01 | 2,259,697 | -0.37(-0.73%) |
Jun 23, 2020 | 52.60 | 52.71 | 51.21 | 51.38 | 1,655,060 | -0.84(-1.62%) |
Jun 22, 2020 | 51.42 | 52.76 | 50.99 | 52.23 | 2,029,446 | +0.75(+1.45%) |
Jun 19, 2020 | 53.21 | 53.21 | 51.48 | 51.48 | 4,179,547 | -0.98(-1.86%) |
Jun 18, 2020 | 52.18 | 52.69 | 51.73 | 52.46 | 1,532,458 | -0.08(-0.15%) |
Jun 17, 2020 | 52.75 | 53.13 | 51.77 | 52.54 | 1,642,600 | -0.01(-0.02%) |
Jun 16, 2020 | 53.14 | 53.62 | 52.31 | 52.55 | 2,140,535 | +0.59(+1.13%) |
Jun 15, 2020 | 50.95 | 52.60 | 50.42 | 51.96 | 2,427,819 | +0.15(+0.29%) |
Jun 12, 2020 | 52.47 | 52.54 | 51.04 | 51.81 | 2,459,272 | +0.17(+0.33%) |
Jun 11, 2020 | 52.66 | 52.83 | 51.12 | 51.64 | 2,677,092 | -1.59(-2.99%) |
Jun 10, 2020 | 53.50 | 53.94 | 52.80 | 53.23 | 2,501,138 | -0.35(-0.65%) |
Jun 09, 2020 | 53.85 | 53.88 | 52.61 | 53.58 | 2,616,711 | -0.61(-1.13%) |
Jun 08, 2020 | 52.57 | 54.38 | 52.09 | 54.19 | 1,729,280 | +1.37(+2.59%) |
Jun 05, 2020 | 52.53 | 53.56 | 52.21 | 52.82 | 2,237,922 | +0.58(+1.11%) |
Jun 04, 2020 | 53.10 | 53.35 | 51.63 | 52.24 | 1,732,135 | -1.20(-2.24%) |
Jun 03, 2020 | 53.06 | 53.73 | 52.88 | 53.44 | 1,782,659 | +0.57(+1.08%) |
Jun 02, 2020 | 52.80 | 52.88 | 52.00 | 52.87 | 1,855,788 | +0.44(+0.83%) |
Jun 01, 2020 | 52.06 | 52.88 | 51.75 | 52.44 | 1,692,878 | +0.38(+0.73%) |
May 29, 2020 | 51.10 | 52.39 | 50.99 | 52.06 | 2,811,047 | +0.58(+1.12%) |
May 28, 2020 | 50.59 | 51.63 | 50.43 | 51.48 | 1,553,294 | +1.74(+3.50%) |
May 27, 2020 | 50.23 | 50.24 | 49.07 | 49.74 | 1,997,418 | +0.26(+0.52%) |
May 26, 2020 | 50.13 | 50.51 | 49.27 | 49.48 | 1,450,697 | +0.08(+0.16%) |
May 22, 2020 | 48.64 | 49.44 | 48.58 | 49.40 | 1,684,827 | +0.76(+1.55%) |
May 21, 2020 | 49.13 | 49.71 | 48.61 | 48.64 | 1,478,328 | -0.62(-1.26%) |
May 20, 2020 | 49.43 | 49.91 | 49.02 | 49.27 | 1,588,974 | +0.12(+0.23%) |
May 19, 2020 | 49.44 | 50.03 | 49.15 | 49.15 | 1,745,362 | -0.69(-1.39%) |
May 18, 2020 | 49.03 | 50.15 | 48.88 | 49.84 | 1,914,593 | +2.14(+4.49%) |
May 15, 2020 | 48.12 | 48.12 | 46.52 | 47.70 | 4,445,910 | -0.61(-1.27%) |
May 14, 2020 | 47.79 | 48.40 | 46.69 | 48.32 | 2,654,861 | +0.13(+0.27%) |
May 13, 2020 | 48.70 | 48.70 | 47.82 | 48.18 | 3,950,100 | -0.81(-1.66%) |
May 12, 2020 | 48.88 | 49.32 | 48.43 | 49.00 | 4,810,418 | +0.06(+0.13%) |
May 11, 2020 | 48.44 | 49.13 | 47.72 | 48.93 | 2,208,019 | +0.17(+0.34%) |
May 08, 2020 | 48.61 | 49.03 | 48.12 | 48.77 | 1,652,818 | +0.66(+1.38%) |
May 07, 2020 | 48.79 | 49.05 | 48.02 | 48.10 | 1,849,488 | -0.11(-0.22%) |
May 06, 2020 | 50.44 | 50.70 | 48.18 | 48.21 | 1,741,245 | -2.20(-4.37%) |
May 05, 2020 | 49.99 | 50.89 | 49.84 | 50.42 | 1,726,549 | +0.37(+0.74%) |
May 04, 2020 | 49.15 | 50.09 | 48.89 | 50.05 | 1,884,604 | +0.70(+1.41%) |