Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.48 | 53.57 | 52.41 | 52.53 | 10,693,549 | -0.26(-0.50%) |
Apr 29, 2021 | 53.95 | 53.99 | 51.74 | 52.80 | 33,005,238 | -5.89(-10.03%) |
Apr 28, 2021 | 58.46 | 59.20 | 58.21 | 58.68 | 8,281,226 | +0.58(+1.00%) |
Apr 27, 2021 | 58.12 | 58.67 | 57.80 | 58.10 | 5,920,131 | +0.11(+0.19%) |
Apr 26, 2021 | 57.44 | 58.01 | 57.22 | 57.99 | 4,820,700 | +0.63(+1.10%) |
Apr 23, 2021 | 57.33 | 57.60 | 56.91 | 57.35 | 5,387,502 | +0.16(+0.28%) |
Apr 22, 2021 | 58.24 | 58.29 | 57.00 | 57.19 | 7,272,916 | -0.98(-1.68%) |
Apr 21, 2021 | 57.85 | 58.26 | 57.33 | 58.17 | 5,407,304 | -0.01(-0.02%) |
Apr 20, 2021 | 59.92 | 60.08 | 57.64 | 58.18 | 5,847,447 | -1.88(-3.14%) |
Apr 19, 2021 | 60.86 | 61.31 | 59.89 | 60.07 | 5,613,424 | -1.07(-1.76%) |
Apr 16, 2021 | 60.75 | 61.20 | 60.54 | 61.14 | 4,938,703 | +0.54(+0.89%) |
Apr 15, 2021 | 59.63 | 60.77 | 59.35 | 60.60 | 4,967,383 | +1.48(+2.50%) |
Apr 14, 2021 | 60.21 | 60.63 | 58.71 | 59.12 | 10,112,680 | -0.97(-1.61%) |
Apr 13, 2021 | 59.34 | 60.34 | 59.25 | 60.09 | 5,591,331 | +1.11(+1.88%) |
Apr 12, 2021 | 58.82 | 59.21 | 58.50 | 58.98 | 5,312,516 | +0.16(+0.27%) |
Apr 09, 2021 | 58.46 | 58.95 | 58.23 | 58.82 | 4,036,644 | +0.26(+0.45%) |
Apr 08, 2021 | 58.66 | 58.99 | 58.15 | 58.56 | 4,193,178 | +0.40(+0.70%) |
Apr 07, 2021 | 59.03 | 59.03 | 57.84 | 58.15 | 6,210,664 | -0.72(-1.22%) |
Apr 06, 2021 | 59.92 | 60.00 | 58.61 | 58.87 | 6,792,743 | -1.10(-1.84%) |
Apr 05, 2021 | 59.65 | 60.25 | 58.90 | 59.97 | 7,086,357 | +0.55(+0.92%) |
Apr 01, 2021 | 57.82 | 59.54 | 57.81 | 59.43 | 5,533,101 | +1.76(+3.05%) |
Mar 31, 2021 | 57.29 | 59.01 | 57.20 | 57.66 | 9,044,811 | +0.87(+1.53%) |
Mar 30, 2021 | 56.05 | 57.09 | 55.60 | 56.80 | 5,735,432 | +0.44(+0.79%) |
Mar 29, 2021 | 57.33 | 57.61 | 55.82 | 56.36 | 7,529,919 | -0.92(-1.61%) |
Mar 26, 2021 | 54.76 | 57.37 | 54.65 | 57.28 | 7,868,854 | +2.58(+4.72%) |
Mar 25, 2021 | 54.39 | 55.02 | 53.65 | 54.70 | 6,059,312 | +0.42(+0.78%) |
Mar 24, 2021 | 57.07 | 57.34 | 54.22 | 54.28 | 7,584,186 | -2.51(-4.43%) |
Mar 23, 2021 | 56.87 | 57.47 | 56.51 | 56.79 | 6,328,859 | +0.02(+0.03%) |
Mar 22, 2021 | 56.42 | 57.30 | 56.08 | 56.77 | 6,992,075 | +0.53(+0.94%) |
Mar 19, 2021 | 55.71 | 56.53 | 55.09 | 56.24 | 10,957,561 | +0.78(+1.41%) |
Mar 18, 2021 | 54.92 | 56.61 | 54.61 | 55.46 | 6,953,246 | -0.09(-0.17%) |
Mar 17, 2021 | 53.42 | 56.23 | 53.41 | 55.56 | 7,208,373 | +1.49(+2.75%) |
Mar 16, 2021 | 53.95 | 54.79 | 53.73 | 54.07 | 6,237,577 | -0.24(-0.43%) |
Mar 15, 2021 | 52.59 | 54.34 | 52.36 | 54.30 | 6,223,472 | +1.76(+3.35%) |
Mar 12, 2021 | 52.43 | 52.83 | 51.82 | 52.54 | 5,337,376 | -0.41(-0.78%) |
Mar 11, 2021 | 52.68 | 53.28 | 52.22 | 52.96 | 6,251,929 | +0.85(+1.63%) |
Mar 10, 2021 | 53.22 | 53.47 | 51.35 | 52.11 | 7,648,011 | -0.78(-1.48%) |
Mar 09, 2021 | 51.41 | 53.64 | 51.15 | 52.89 | 8,926,830 | +2.52(+5.01%) |
Mar 08, 2021 | 50.73 | 51.97 | 50.33 | 50.37 | 8,088,565 | -0.25(-0.50%) |
Mar 05, 2021 | 50.73 | 50.96 | 48.50 | 50.62 | 8,915,557 | +0.40(+0.79%) |
Mar 04, 2021 | 51.29 | 51.69 | 49.40 | 50.23 | 10,507,799 | -1.19(-2.31%) |
Mar 03, 2021 | 53.42 | 53.63 | 51.30 | 51.41 | 11,739,887 | -2.25(-4.19%) |
Mar 02, 2021 | 55.21 | 55.24 | 53.56 | 53.66 | 8,120,040 | -1.40(-2.55%) |
Mar 01, 2021 | 53.77 | 55.27 | 53.23 | 55.07 | 6,535,162 | +1.94(+3.65%) |
Feb 26, 2021 | 53.99 | 54.29 | 52.97 | 53.13 | 9,572,719 | -0.36(-0.67%) |
Feb 25, 2021 | 55.76 | 56.29 | 53.36 | 53.48 | 8,380,856 | -2.25(-4.04%) |
Feb 24, 2021 | 57.25 | 57.30 | 55.22 | 55.74 | 8,570,542 | -1.87(-3.24%) |
Feb 23, 2021 | 56.96 | 57.94 | 56.15 | 57.60 | 6,206,606 | -0.18(-0.31%) |
Feb 22, 2021 | 58.29 | 58.47 | 57.22 | 57.78 | 5,590,381 | -0.39(-0.68%) |
Feb 19, 2021 | 59.31 | 59.47 | 58.07 | 58.18 | 5,819,533 | -0.77(-1.31%) |
Feb 18, 2021 | 58.85 | 59.46 | 58.40 | 58.95 | 6,352,258 | -0.23(-0.40%) |
Feb 17, 2021 | 58.74 | 59.36 | 58.24 | 59.18 | 4,451,833 | +0.17(+0.29%) |
Feb 16, 2021 | 60.05 | 60.07 | 58.97 | 59.01 | 5,919,435 | -0.13(-0.22%) |
Feb 12, 2021 | 58.24 | 59.31 | 58.14 | 59.14 | 5,989,138 | +0.66(+1.12%) |
Feb 11, 2021 | 58.76 | 59.12 | 57.89 | 58.49 | 3,897,823 | -0.01(-0.02%) |
Feb 10, 2021 | 58.71 | 59.34 | 57.97 | 58.50 | 4,760,767 | +0.08(+0.14%) |
Feb 09, 2021 | 59.95 | 59.99 | 58.31 | 58.41 | 5,364,348 | -1.51(-2.52%) |
Feb 08, 2021 | 58.76 | 60.13 | 58.72 | 59.92 | 10,426,073 | +1.51(+2.59%) |
Feb 05, 2021 | 57.41 | 58.97 | 56.54 | 58.41 | 13,542,546 | +1.04(+1.82%) |
Feb 04, 2021 | 60.04 | 60.87 | 56.95 | 57.37 | 31,321,444 | +2.89(+5.31%) |
Feb 03, 2021 | 54.54 | 55.19 | 54.13 | 54.48 | 11,151,330 | +0.67(+1.24%) |
Feb 02, 2021 | 54.92 | 55.17 | 53.60 | 53.81 | 9,136,199 | -1.07(-1.95%) |
Feb 01, 2021 | 53.34 | 55.10 | 53.17 | 54.88 | 7,910,474 | +1.84(+3.47%) |
Jan 29, 2021 | 52.77 | 54.05 | 51.92 | 53.04 | 11,637,149 | +0.07(+0.12%) |
Jan 28, 2021 | 54.44 | 55.25 | 52.51 | 52.98 | 12,442,437 | -1.79(-3.27%) |
Jan 27, 2021 | 55.04 | 56.84 | 54.49 | 54.77 | 11,338,306 | -0.77(-1.39%) |
Jan 26, 2021 | 53.59 | 55.67 | 53.47 | 55.54 | 8,940,647 | +1.80(+3.35%) |
Jan 25, 2021 | 53.50 | 54.80 | 53.33 | 53.74 | 10,458,773 | +0.74(+1.40%) |
Jan 22, 2021 | 52.75 | 53.10 | 52.23 | 53.00 | 3,533,908 | +0.06(+0.11%) |
Jan 21, 2021 | 52.85 | 53.01 | 51.93 | 52.94 | 5,609,959 | +0.22(+0.41%) |
Jan 20, 2021 | 53.78 | 54.01 | 52.67 | 52.72 | 5,111,357 | -0.76(-1.42%) |
Jan 19, 2021 | 52.14 | 53.69 | 52.04 | 53.48 | 9,526,401 | +1.46(+2.81%) |
Jan 15, 2021 | 51.90 | 52.29 | 50.98 | 52.02 | 10,345,292 | +0.14(+0.27%) |
Jan 14, 2021 | 52.40 | 52.40 | 51.61 | 51.88 | 7,390,984 | -0.41(-0.79%) |
Jan 13, 2021 | 52.36 | 52.91 | 51.95 | 52.29 | 8,719,583 | -0.31(-0.59%) |
Jan 12, 2021 | 50.67 | 53.23 | 50.57 | 52.60 | 12,597,815 | +1.98(+3.91%) |
Jan 11, 2021 | 50.86 | 51.07 | 50.19 | 50.62 | 7,410,749 | -0.52(-1.01%) |
Jan 08, 2021 | 50.10 | 51.20 | 49.96 | 51.14 | 6,710,281 | +1.33(+2.68%) |
Jan 07, 2021 | 50.14 | 50.90 | 49.76 | 49.80 | 7,829,072 | -0.15(-0.30%) |
Jan 06, 2021 | 48.34 | 50.96 | 48.25 | 49.95 | 10,558,212 | +1.12(+2.29%) |
Jan 05, 2021 | 48.20 | 49.07 | 47.93 | 48.84 | 10,653,536 | +0.50(+1.03%) |
Jan 04, 2021 | 47.38 | 48.72 | 47.35 | 48.34 | 8,355,143 | +1.17(+2.49%) |
Dec 31, 2020 | 47.17 | 47.17 | 47.17 | 9,180,214 | -0.28(-0.59%) | |
Dec 30, 2020 | 47.88 | 48.35 | 47.37 | 47.45 | 9,180,214 | -0.29(-0.61%) |
Dec 29, 2020 | 47.54 | 47.97 | 47.21 | 47.74 | 5,109,635 | +0.58(+1.23%) |
Dec 28, 2020 | 47.40 | 47.45 | 46.87 | 47.16 | 6,591,311 | +0.11(+0.24%) |
Dec 24, 2020 | 48.09 | 48.10 | 46.88 | 47.05 | 2,896,183 | -0.95(-1.98%) |
Dec 23, 2020 | 48.81 | 48.81 | 47.99 | 47.99 | 5,049,106 | -0.46(-0.95%) |
Dec 22, 2020 | 48.54 | 48.83 | 47.95 | 48.45 | 6,622,171 | +0.05(+0.10%) |
Dec 21, 2020 | 49.39 | 49.45 | 48.03 | 48.41 | 6,479,236 | -1.40(-2.81%) |
Dec 18, 2020 | 49.84 | 49.99 | 49.18 | 49.80 | 11,658,350 | +0.01(+0.02%) |
Dec 17, 2020 | 50.34 | 50.65 | 49.22 | 49.80 | 6,599,849 | -0.56(-1.12%) |
Dec 16, 2020 | 48.96 | 51.52 | 48.96 | 50.36 | 13,685,688 | +1.47(+3.01%) |
Dec 15, 2020 | 46.89 | 48.90 | 46.64 | 48.88 | 8,284,374 | +2.36(+5.06%) |
Dec 14, 2020 | 46.21 | 47.40 | 46.21 | 46.53 | 9,723,335 | +0.41(+0.90%) |
Dec 11, 2020 | 46.41 | 46.57 | 45.68 | 46.12 | 4,846,965 | -0.44(-0.95%) |
Dec 10, 2020 | 46.37 | 46.78 | 45.93 | 46.56 | 4,617,376 | +0.09(+0.20%) |
Dec 09, 2020 | 46.89 | 47.10 | 46.20 | 46.46 | 7,235,551 | -0.37(-0.78%) |
Dec 08, 2020 | 46.85 | 47.15 | 46.26 | 46.83 | 7,550,271 | -0.13(-0.28%) |
Dec 07, 2020 | 47.79 | 47.88 | 46.85 | 46.96 | 5,465,337 | -0.88(-1.84%) |
Dec 04, 2020 | 46.96 | 48.05 | 46.59 | 47.84 | 5,104,143 | +0.64(+1.35%) |
Dec 03, 2020 | 48.11 | 48.15 | 47.04 | 47.20 | 5,703,119 | -0.99(-2.06%) |
Dec 02, 2020 | 47.42 | 48.38 | 47.27 | 48.20 | 9,887,101 | +0.78(+1.64%) |
Dec 01, 2020 | 47.40 | 48.30 | 47.10 | 47.42 | 7,628,566 | +0.08(+0.18%) |
Nov 30, 2020 | 47.90 | 48.09 | 46.33 | 47.34 | 11,442,500 | -0.70(-1.47%) |
Nov 27, 2020 | 47.67 | 48.59 | 47.63 | 48.04 | 3,851,563 | +0.83(+1.76%) |
Nov 25, 2020 | 47.49 | 47.75 | 46.83 | 47.21 | 4,743,707 | -0.07(-0.16%) |
Nov 24, 2020 | 46.71 | 47.99 | 46.63 | 47.28 | 7,717,561 | +0.59(+1.26%) |
Nov 23, 2020 | 46.02 | 47.10 | 45.94 | 46.69 | 10,063,121 | +0.85(+1.86%) |
Nov 20, 2020 | 46.60 | 46.67 | 45.81 | 45.84 | 11,244,236 | -0.74(-1.59%) |
Nov 19, 2020 | 45.52 | 46.83 | 45.44 | 46.58 | 12,834,195 | +1.17(+2.58%) |
Nov 18, 2020 | 44.98 | 46.28 | 44.98 | 45.41 | 13,606,843 | +0.19(+0.41%) |
Nov 17, 2020 | 45.26 | 45.76 | 44.88 | 45.22 | 10,571,006 | -0.21(-0.45%) |
Nov 16, 2020 | 45.34 | 46.01 | 44.92 | 45.43 | 15,957,376 | -0.11(-0.25%) |
Nov 13, 2020 | 43.89 | 45.58 | 43.72 | 45.54 | 12,914,815 | +1.95(+4.46%) |
Nov 12, 2020 | 45.04 | 45.07 | 43.42 | 43.60 | 10,971,271 | -1.05(-2.35%) |
Nov 11, 2020 | 44.14 | 45.01 | 43.80 | 44.64 | 14,043,261 | +1.09(+2.51%) |
Nov 10, 2020 | 44.49 | 44.58 | 42.44 | 43.55 | 16,586,409 | -1.67(-3.68%) |
Nov 09, 2020 | 44.91 | 46.08 | 43.84 | 45.21 | 20,716,442 | -2.22(-4.68%) |
Nov 06, 2020 | 46.51 | 47.88 | 45.90 | 47.43 | 10,948,102 | +1.20(+2.59%) |
Nov 05, 2020 | 45.58 | 46.74 | 45.35 | 46.23 | 11,030,750 | +1.49(+3.32%) |
Nov 04, 2020 | 46.29 | 46.45 | 44.50 | 44.75 | 17,693,768 | -1.03(-2.25%) |
Nov 03, 2020 | 44.91 | 46.21 | 44.55 | 45.78 | 9,519,884 | +0.98(+2.19%) |
Nov 02, 2020 | 45.09 | 46.17 | 44.18 | 44.79 | 11,502,757 | +0.22(+0.50%) |
Oct 30, 2020 | 45.64 | 45.98 | 43.97 | 44.57 | 13,429,390 | -1.54(-3.35%) |
Oct 29, 2020 | 46.13 | 47.53 | 44.94 | 46.11 | 24,070,834 | -3.71(-7.46%) |
Oct 28, 2020 | 49.47 | 50.62 | 49.01 | 49.83 | 10,373,841 | -0.28(-0.56%) |
Oct 27, 2020 | 49.96 | 50.38 | 49.59 | 50.11 | 4,928,677 | +0.20(+0.39%) |
Oct 26, 2020 | 50.05 | 50.47 | 48.92 | 49.91 | 7,050,397 | -0.42(-0.84%) |
Oct 23, 2020 | 49.10 | 50.48 | 49.10 | 50.33 | 6,128,517 | +1.40(+2.87%) |
Oct 22, 2020 | 49.21 | 49.33 | 48.26 | 48.93 | 5,521,202 | -0.50(-1.00%) |
Oct 21, 2020 | 50.80 | 50.98 | 49.25 | 49.42 | 7,004,823 | -1.29(-2.55%) |
Oct 20, 2020 | 50.92 | 51.59 | 50.56 | 50.72 | 6,847,732 | -0.11(-0.22%) |
Oct 19, 2020 | 52.80 | 53.24 | 50.45 | 50.83 | 7,182,346 | -1.41(-2.70%) |
Oct 16, 2020 | 51.77 | 52.81 | 51.64 | 52.24 | 6,590,726 | +0.40(+0.78%) |
Oct 15, 2020 | 52.20 | 52.50 | 51.33 | 51.84 | 6,706,903 | -0.99(-1.88%) |
Oct 14, 2020 | 54.08 | 54.59 | 52.80 | 52.83 | 8,030,712 | -1.06(-1.96%) |
Oct 13, 2020 | 51.98 | 54.10 | 51.84 | 53.89 | 7,956,933 | +2.07(+3.99%) |
Oct 12, 2020 | 52.59 | 52.59 | 51.02 | 51.82 | 8,647,885 | -0.07(-0.13%) |
Oct 09, 2020 | 49.06 | 52.27 | 48.96 | 51.89 | 13,527,816 | +3.15(+6.47%) |
Oct 08, 2020 | 48.00 | 48.83 | 47.70 | 48.73 | 7,209,902 | +1.07(+2.24%) |
Oct 07, 2020 | 47.30 | 47.82 | 46.77 | 47.67 | 6,429,288 | +1.20(+2.58%) |
Oct 06, 2020 | 48.57 | 48.57 | 46.31 | 46.47 | 9,427,509 | -1.97(-4.08%) |
Oct 05, 2020 | 48.60 | 48.75 | 47.86 | 48.44 | 5,294,871 | +0.08(+0.17%) |
Oct 02, 2020 | 48.29 | 49.06 | 47.90 | 48.36 | 5,831,528 | -0.66(-1.34%) |
Oct 01, 2020 | 49.00 | 49.46 | 48.66 | 49.01 | 7,116,955 | +0.26(+0.54%) |
Sep 30, 2020 | 49.57 | 50.17 | 48.20 | 48.75 | 9,706,230 | -0.51(-1.04%) |
Sep 29, 2020 | 50.48 | 50.81 | 49.21 | 49.27 | 7,511,980 | -1.30(-2.57%) |
Sep 28, 2020 | 49.78 | 50.87 | 49.69 | 50.57 | 6,953,841 | +1.46(+2.97%) |
Sep 25, 2020 | 48.63 | 49.34 | 47.89 | 49.11 | 7,323,421 | +0.66(+1.35%) |
Sep 24, 2020 | 46.99 | 48.82 | 46.82 | 48.45 | 8,743,248 | +1.03(+2.17%) |
Sep 23, 2020 | 47.86 | 48.15 | 47.18 | 47.42 | 6,949,419 | -0.22(-0.47%) |
Sep 22, 2020 | 47.39 | 47.76 | 46.63 | 47.65 | 7,379,633 | +0.73(+1.56%) |
Sep 21, 2020 | 44.84 | 47.01 | 44.66 | 46.92 | 9,721,565 | +1.43(+3.15%) |
Sep 18, 2020 | 45.85 | 46.08 | 44.99 | 45.49 | 10,705,402 | -0.13(-0.29%) |
Sep 17, 2020 | 46.19 | 46.26 | 44.39 | 45.62 | 16,752,794 | -1.56(-3.31%) |
Sep 16, 2020 | 48.45 | 48.89 | 47.06 | 47.18 | 10,039,343 | -1.27(-2.63%) |
Sep 15, 2020 | 49.29 | 49.58 | 48.32 | 48.45 | 8,281,938 | -0.49(-0.99%) |
Sep 14, 2020 | 49.86 | 50.14 | 48.85 | 48.94 | 7,927,132 | -0.44(-0.89%) |
Sep 11, 2020 | 48.97 | 49.67 | 48.75 | 49.38 | 7,720,867 | +0.42(+0.86%) |
Sep 10, 2020 | 50.27 | 51.09 | 48.69 | 48.96 | 7,566,813 | -1.05(-2.10%) |
Sep 09, 2020 | 48.69 | 50.26 | 48.39 | 50.01 | 9,523,682 | +1.79(+3.71%) |
Sep 08, 2020 | 47.88 | 49.28 | 47.69 | 48.22 | 13,620,293 | -0.95(-1.92%) |
Sep 04, 2020 | 49.42 | 49.90 | 47.68 | 49.16 | 10,656,456 | -0.58(-1.17%) |
Sep 03, 2020 | 51.13 | 51.86 | 49.21 | 49.74 | 10,853,473 | -1.80(-3.49%) |
Sep 02, 2020 | 50.43 | 51.68 | 50.07 | 51.54 | 11,643,558 | +1.34(+2.67%) |
Sep 01, 2020 | 51.42 | 51.68 | 49.94 | 50.20 | 10,818,182 | -1.06(-2.06%) |
Aug 31, 2020 | 50.53 | 51.38 | 50.13 | 51.26 | 14,338,163 | +0.63(+1.24%) |
Aug 28, 2020 | 52.49 | 52.49 | 50.43 | 50.63 | 13,339,619 | -1.90(-3.62%) |
Aug 27, 2020 | 54.97 | 54.97 | 52.43 | 52.54 | 8,694,196 | -2.12(-3.87%) |
Aug 26, 2020 | 54.07 | 54.72 | 53.53 | 54.65 | 6,964,886 | +0.49(+0.91%) |
Aug 25, 2020 | 54.59 | 54.94 | 54.12 | 54.16 | 5,341,178 | -0.68(-1.24%) |
Aug 24, 2020 | 54.54 | 55.01 | 54.17 | 54.84 | 6,488,125 | +0.54(+0.99%) |
Aug 21, 2020 | 53.98 | 55.10 | 53.65 | 54.30 | 7,272,083 | +0.51(+0.95%) |
Aug 20, 2020 | 53.74 | 54.17 | 53.33 | 53.79 | 6,922,269 | -0.05(-0.09%) |
Aug 19, 2020 | 53.32 | 54.47 | 53.21 | 53.84 | 7,725,487 | +0.63(+1.19%) |
Aug 18, 2020 | 53.71 | 54.00 | 53.12 | 53.21 | 5,152,380 | -0.30(-0.56%) |
Aug 17, 2020 | 52.89 | 53.71 | 52.52 | 53.51 | 6,098,610 | +0.99(+1.88%) |
Aug 14, 2020 | 52.74 | 53.74 | 52.12 | 52.52 | 6,702,394 | +0.01(+0.02%) |
Aug 13, 2020 | 51.87 | 53.23 | 51.87 | 52.51 | 8,795,867 | +0.74(+1.42%) |
Aug 12, 2020 | 50.75 | 52.43 | 50.74 | 51.77 | 7,478,370 | +1.12(+2.21%) |
Aug 11, 2020 | 50.58 | 51.91 | 50.10 | 50.65 | 9,994,204 | -0.07(-0.15%) |
Aug 10, 2020 | 51.52 | 51.57 | 50.40 | 50.73 | 6,718,154 | -0.78(-1.52%) |
Aug 07, 2020 | 51.63 | 52.17 | 51.10 | 51.51 | 6,827,050 | +0.12(+0.24%) |
Aug 06, 2020 | 52.24 | 52.74 | 51.16 | 51.39 | 9,279,398 | -1.47(-2.79%) |
Aug 05, 2020 | 52.68 | 53.10 | 52.23 | 52.86 | 7,475,358 | +0.31(+0.59%) |
Aug 04, 2020 | 52.50 | 52.97 | 52.04 | 52.55 | 6,559,802 | -0.22(-0.42%) |
Aug 03, 2020 | 51.96 | 53.01 | 51.84 | 52.78 | 9,464,836 | +1.20(+2.33%) |
Jul 31, 2020 | 51.37 | 52.09 | 50.68 | 51.57 | 9,584,709 | +0.52(+1.02%) |
Jul 30, 2020 | 50.38 | 51.26 | 50.13 | 51.05 | 8,593,149 | +0.18(+0.35%) |
Jul 29, 2020 | 51.49 | 52.28 | 50.06 | 50.87 | 15,272,120 | -1.70(-3.23%) |
Jul 28, 2020 | 53.28 | 53.50 | 52.35 | 52.57 | 11,837,242 | -0.82(-1.54%) |
Jul 27, 2020 | 51.99 | 53.53 | 51.81 | 53.39 | 8,380,703 | +1.97(+3.83%) |
Jul 24, 2020 | 51.33 | 51.65 | 50.42 | 51.42 | 6,977,324 | -0.03(-0.05%) |
Jul 23, 2020 | 52.66 | 53.01 | 51.18 | 51.45 | 10,522,233 | -1.11(-2.11%) |
Jul 22, 2020 | 52.87 | 53.58 | 52.37 | 52.56 | 9,795,752 | -0.23(-0.44%) |
Jul 21, 2020 | 55.12 | 55.56 | 51.96 | 52.80 | 19,372,856 | -1.75(-3.22%) |
Jul 20, 2020 | 54.77 | 54.86 | 53.90 | 54.55 | 6,877,877 | +0.32(+0.58%) |
Jul 17, 2020 | 54.98 | 55.15 | 53.90 | 54.23 | 7,105,946 | -0.49(-0.89%) |
Jul 16, 2020 | 54.02 | 54.97 | 54.02 | 54.72 | 7,750,302 | +0.24(+0.45%) |
Jul 15, 2020 | 54.88 | 55.17 | 53.40 | 54.48 | 11,494,531 | -0.64(-1.17%) |
Jul 14, 2020 | 53.88 | 55.32 | 53.44 | 55.12 | 10,774,451 | +0.73(+1.34%) |
Jul 13, 2020 | 56.24 | 56.97 | 54.01 | 54.39 | 14,070,711 | -0.90(-1.64%) |
Jul 10, 2020 | 55.37 | 55.88 | 54.22 | 55.30 | 12,595,004 | +0.05(+0.08%) |
Jul 09, 2020 | 54.79 | 56.47 | 54.59 | 55.25 | 16,521,589 | +0.89(+1.63%) |
Jul 08, 2020 | 53.51 | 54.54 | 53.33 | 54.36 | 11,922,465 | +1.18(+2.23%) |
Jul 07, 2020 | 52.20 | 53.69 | 52.18 | 53.18 | 11,405,999 | +0.77(+1.48%) |
Jul 06, 2020 | 51.77 | 53.15 | 51.26 | 52.40 | 10,588,604 | +1.69(+3.33%) |
Jul 02, 2020 | 50.00 | 51.20 | 49.96 | 50.72 | 9,076,866 | +1.31(+2.64%) |
Jul 01, 2020 | 49.18 | 49.85 | 47.88 | 49.41 | 13,805,312 | +0.48(+0.97%) |
Jun 30, 2020 | 47.97 | 49.20 | 47.88 | 48.93 | 11,318,117 | +1.06(+2.22%) |
Jun 29, 2020 | 47.65 | 47.90 | 46.76 | 47.87 | 9,575,636 | +0.39(+0.83%) |
Jun 26, 2020 | 47.48 | 47.84 | 46.72 | 47.48 | 19,038,546 | +1.39(+3.02%) |
Jun 25, 2020 | 45.45 | 46.22 | 45.16 | 46.09 | 11,006,510 | +0.59(+1.29%) |
Jun 24, 2020 | 46.46 | 47.07 | 45.39 | 45.50 | 13,943,119 | -0.96(-2.07%) |
Jun 23, 2020 | 46.27 | 46.95 | 45.81 | 46.46 | 13,171,936 | +0.60(+1.30%) |
Jun 22, 2020 | 45.10 | 46.01 | 44.79 | 45.86 | 9,882,841 | +0.81(+1.80%) |
Jun 19, 2020 | 45.46 | 45.67 | 44.24 | 45.05 | 39,182,276 | -0.14(-0.31%) |
Jun 18, 2020 | 45.30 | 45.80 | 44.95 | 45.19 | 12,159,074 | +0.01(+0.02%) |
Jun 17, 2020 | 45.02 | 45.81 | 44.98 | 45.18 | 10,388,672 | +0.29(+0.64%) |
Jun 16, 2020 | 45.24 | 45.46 | 44.35 | 44.89 | 10,336,517 | +0.21(+0.48%) |
Jun 15, 2020 | 43.79 | 44.89 | 43.51 | 44.68 | 13,360,515 | +0.21(+0.48%) |
Jun 12, 2020 | 45.15 | 45.56 | 43.71 | 44.47 | 10,779,073 | -0.26(-0.58%) |
Jun 11, 2020 | 46.06 | 46.47 | 44.49 | 44.73 | 11,322,569 | -1.22(-2.66%) |
Jun 10, 2020 | 46.88 | 46.97 | 45.78 | 45.95 | 11,303,056 | -0.47(-1.01%) |
Jun 09, 2020 | 45.59 | 46.64 | 45.31 | 46.41 | 10,396,539 | +0.96(+2.11%) |
Jun 08, 2020 | 45.06 | 45.76 | 44.62 | 45.45 | 13,057,860 | -0.09(-0.20%) |
Jun 05, 2020 | 45.94 | 46.37 | 45.01 | 45.55 | 17,506,120 | -0.50(-1.09%) |
Jun 04, 2020 | 47.90 | 48.40 | 45.53 | 46.05 | 34,585,452 | +2.72(+6.26%) |
Jun 03, 2020 | 43.24 | 43.59 | 42.99 | 43.34 | 8,144,636 | +0.44(+1.02%) |
Jun 02, 2020 | 42.21 | 43.12 | 42.11 | 42.90 | 10,674,560 | +0.73(+1.73%) |
Jun 01, 2020 | 42.36 | 42.89 | 41.99 | 42.17 | 9,576,328 | -0.32(-0.75%) |
May 29, 2020 | 41.33 | 42.59 | 40.94 | 42.49 | 20,088,424 | +1.37(+3.34%) |
May 28, 2020 | 41.03 | 41.81 | 40.91 | 41.12 | 13,421,403 | +0.07(+0.18%) |
May 27, 2020 | 40.25 | 41.06 | 39.83 | 41.04 | 9,364,832 | +0.73(+1.82%) |
May 26, 2020 | 40.89 | 41.16 | 40.26 | 40.31 | 10,272,166 | -0.08(-0.21%) |
May 22, 2020 | 39.28 | 40.43 | 39.24 | 40.39 | 10,627,909 | +0.93(+2.36%) |
May 21, 2020 | 39.74 | 39.91 | 39.27 | 39.46 | 8,909,031 | -0.24(-0.61%) |
May 20, 2020 | 39.97 | 40.28 | 39.45 | 39.70 | 9,985,449 | +0.07(+0.19%) |
May 19, 2020 | 39.47 | 40.14 | 39.41 | 39.63 | 14,602,101 | +0.12(+0.31%) |
May 18, 2020 | 39.60 | 39.88 | 39.35 | 39.51 | 9,553,748 | +0.36(+0.93%) |
May 15, 2020 | 38.54 | 39.48 | 38.47 | 39.15 | 14,181,733 | +0.07(+0.19%) |
May 14, 2020 | 38.40 | 39.13 | 37.94 | 39.07 | 12,011,107 | +0.42(+1.08%) |
May 13, 2020 | 38.84 | 39.40 | 38.16 | 38.65 | 11,878,237 | -0.39(-1.00%) |
May 12, 2020 | 39.27 | 39.84 | 38.84 | 39.04 | 10,271,416 | -0.12(-0.31%) |
May 11, 2020 | 38.93 | 39.44 | 38.67 | 39.16 | 14,771,730 | -0.02(-0.05%) |
May 08, 2020 | 38.76 | 39.45 | 38.76 | 39.18 | 9,624,025 | +0.73(+1.89%) |
May 07, 2020 | 38.36 | 38.68 | 38.17 | 38.46 | 13,542,515 | +0.39(+1.03%) |
May 06, 2020 | 37.78 | 38.20 | 37.36 | 38.07 | 11,861,441 | +0.59(+1.56%) |
May 05, 2020 | 37.11 | 37.89 | 36.96 | 37.48 | 13,354,532 | +0.46(+1.23%) |
May 04, 2020 | 36.51 | 37.06 | 36.31 | 37.03 | 10,994,410 | +0.54(+1.48%) |