Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 72.63 | 73.30 | 70.78 | 71.13 | 4,237,062 | -2.66(-3.60%) |
Apr 29, 2021 | 73.87 | 74.24 | 72.68 | 73.79 | 2,130,651 | +0.61(+0.83%) |
Apr 28, 2021 | 74.15 | 74.19 | 72.89 | 73.18 | 3,135,382 | -1.36(-1.82%) |
Apr 27, 2021 | 75.44 | 76.39 | 74.45 | 74.54 | 3,893,347 | -0.79(-1.05%) |
Apr 26, 2021 | 73.92 | 75.71 | 73.70 | 75.33 | 4,057,419 | +1.32(+1.78%) |
Apr 23, 2021 | 72.40 | 74.41 | 72.30 | 74.01 | 4,893,762 | +2.37(+3.31%) |
Apr 22, 2021 | 73.03 | 73.43 | 71.21 | 71.64 | 3,494,648 | -1.55(-2.12%) |
Apr 21, 2021 | 70.70 | 73.33 | 70.00 | 73.19 | 3,974,106 | +2.33(+3.29%) |
Apr 20, 2021 | 72.29 | 72.64 | 70.37 | 70.86 | 3,559,295 | -2.04(-2.79%) |
Apr 19, 2021 | 74.64 | 74.81 | 72.27 | 72.90 | 3,112,444 | -2.02(-2.69%) |
Apr 16, 2021 | 75.76 | 76.00 | 74.83 | 74.91 | 2,645,813 | -1.01(-1.33%) |
Apr 15, 2021 | 75.15 | 76.11 | 74.38 | 75.92 | 2,887,163 | +1.94(+2.62%) |
Apr 14, 2021 | 74.07 | 75.48 | 73.55 | 73.98 | 2,289,845 | -0.49(-0.66%) |
Apr 13, 2021 | 75.58 | 75.99 | 73.02 | 74.47 | 3,213,776 | -0.67(-0.89%) |
Apr 12, 2021 | 75.89 | 76.07 | 74.32 | 75.14 | 2,878,428 | -1.40(-1.83%) |
Apr 09, 2021 | 76.07 | 76.91 | 75.69 | 76.54 | 2,809,143 | -0.03(-0.04%) |
Apr 08, 2021 | 76.34 | 76.62 | 75.12 | 76.57 | 3,091,312 | +0.98(+1.30%) |
Apr 07, 2021 | 76.29 | 76.65 | 75.18 | 75.59 | 2,375,930 | -0.49(-0.64%) |
Apr 06, 2021 | 76.88 | 77.75 | 75.76 | 76.07 | 3,004,247 | -1.46(-1.88%) |
Apr 05, 2021 | 77.26 | 77.84 | 76.15 | 77.53 | 4,435,124 | +1.73(+2.28%) |
Apr 01, 2021 | 74.54 | 75.90 | 74.21 | 75.80 | 4,374,403 | +2.34(+3.19%) |
Mar 31, 2021 | 72.03 | 73.94 | 71.77 | 73.46 | 4,335,031 | +2.42(+3.40%) |
Mar 30, 2021 | 71.05 | 71.60 | 70.36 | 71.04 | 2,952,002 | -0.35(-0.49%) |
Mar 29, 2021 | 72.47 | 73.01 | 70.43 | 71.39 | 3,618,700 | -2.16(-2.94%) |
Mar 26, 2021 | 69.43 | 73.69 | 69.23 | 73.56 | 4,588,232 | +3.91(+5.61%) |
Mar 25, 2021 | 67.69 | 70.14 | 67.35 | 69.65 | 3,654,415 | +0.19(+0.27%) |
Mar 24, 2021 | 72.25 | 72.45 | 69.42 | 69.46 | 3,707,477 | -1.52(-2.15%) |
Mar 23, 2021 | 74.89 | 74.89 | 70.25 | 70.98 | 5,212,066 | -2.31(-3.15%) |
Mar 22, 2021 | 72.35 | 74.10 | 72.24 | 73.29 | 5,088,521 | +2.27(+3.20%) |
Mar 19, 2021 | 69.10 | 72.08 | 67.80 | 71.02 | 11,026,336 | +2.16(+3.14%) |
Mar 18, 2021 | 70.80 | 71.74 | 68.75 | 68.86 | 4,353,694 | -3.94(-5.42%) |
Mar 17, 2021 | 69.86 | 73.04 | 69.42 | 72.80 | 3,785,508 | +1.86(+2.62%) |
Mar 16, 2021 | 71.36 | 72.66 | 70.33 | 70.94 | 4,623,583 | +0.16(+0.23%) |
Mar 15, 2021 | 69.27 | 70.95 | 69.12 | 70.78 | 3,464,671 | +1.00(+1.43%) |
Mar 12, 2021 | 68.58 | 69.96 | 68.02 | 69.78 | 3,129,463 | -0.36(-0.51%) |
Mar 11, 2021 | 69.03 | 70.73 | 68.62 | 70.14 | 5,828,428 | +3.26(+4.88%) |
Mar 10, 2021 | 69.97 | 70.23 | 66.86 | 66.88 | 4,152,017 | -1.96(-2.85%) |
Mar 09, 2021 | 67.22 | 69.42 | 66.77 | 68.84 | 5,176,540 | +4.12(+6.37%) |
Mar 08, 2021 | 68.31 | 69.31 | 64.60 | 64.72 | 4,828,432 | -4.11(-5.98%) |
Mar 05, 2021 | 68.17 | 69.08 | 64.14 | 68.83 | 7,018,949 | +2.53(+3.82%) |
Mar 04, 2021 | 70.13 | 70.62 | 65.64 | 66.30 | 5,384,260 | -3.92(-5.58%) |
Mar 03, 2021 | 71.65 | 72.90 | 69.87 | 70.22 | 5,961,800 | -1.76(-2.45%) |
Mar 02, 2021 | 73.85 | 74.57 | 71.88 | 71.98 | 3,505,449 | -2.84(-3.80%) |
Mar 01, 2021 | 73.35 | 74.95 | 72.71 | 74.82 | 4,269,673 | +2.59(+3.58%) |
Feb 26, 2021 | 71.11 | 73.22 | 69.30 | 72.24 | 6,571,430 | +2.32(+3.32%) |
Feb 25, 2021 | 73.63 | 74.03 | 69.44 | 69.91 | 5,223,914 | -4.51(-6.06%) |
Feb 24, 2021 | 72.20 | 74.66 | 71.86 | 74.42 | 5,806,607 | +1.10(+1.50%) |
Feb 23, 2021 | 72.05 | 73.90 | 69.67 | 73.32 | 4,975,866 | -0.12(-0.17%) |
Feb 22, 2021 | 75.35 | 76.23 | 73.13 | 73.45 | 4,175,944 | -3.39(-4.41%) |
Feb 19, 2021 | 75.22 | 77.10 | 74.82 | 76.84 | 3,752,144 | +2.93(+3.97%) |
Feb 18, 2021 | 75.53 | 75.97 | 73.14 | 73.90 | 5,709,597 | -3.07(-3.99%) |
Feb 17, 2021 | 78.66 | 78.68 | 76.00 | 76.98 | 9,725,632 | +0.38(+0.50%) |
Feb 16, 2021 | 75.90 | 76.89 | 75.46 | 76.59 | 4,606,529 | +1.27(+1.69%) |
Feb 12, 2021 | 73.92 | 75.49 | 73.55 | 75.32 | 3,589,729 | +0.91(+1.22%) |
Feb 11, 2021 | 72.00 | 74.49 | 71.59 | 74.42 | 4,055,672 | +2.83(+3.95%) |
Feb 10, 2021 | 71.97 | 72.95 | 70.55 | 71.59 | 3,954,252 | -0.19(-0.27%) |
Feb 09, 2021 | 71.66 | 72.56 | 71.13 | 71.78 | 5,733,724 | -0.20(-0.28%) |
Feb 08, 2021 | 69.09 | 72.08 | 69.09 | 71.98 | 5,247,868 | +3.32(+4.83%) |
Feb 05, 2021 | 69.16 | 69.40 | 66.21 | 68.66 | 6,312,052 | +0.80(+1.18%) |
Feb 04, 2021 | 66.24 | 68.85 | 65.45 | 67.86 | 8,814,573 | +1.83(+2.77%) |
Feb 03, 2021 | 67.42 | 68.20 | 65.91 | 66.03 | 5,253,644 | -1.91(-2.81%) |
Feb 02, 2021 | 68.33 | 69.34 | 66.99 | 67.94 | 3,366,415 | +0.79(+1.17%) |
Feb 01, 2021 | 65.95 | 67.38 | 64.97 | 67.16 | 4,200,278 | +2.90(+4.51%) |
Jan 29, 2021 | 65.08 | 65.43 | 63.45 | 64.26 | 3,680,600 | -1.20(-1.83%) |
Jan 28, 2021 | 64.62 | 66.29 | 63.74 | 65.46 | 6,353,631 | +2.65(+4.22%) |
Jan 27, 2021 | 65.56 | 65.92 | 62.57 | 62.81 | 7,492,622 | -5.64(-8.24%) |
Jan 26, 2021 | 70.43 | 70.43 | 68.24 | 68.44 | 3,601,087 | -1.98(-2.82%) |
Jan 25, 2021 | 71.18 | 71.61 | 69.32 | 70.43 | 2,929,176 | -0.45(-0.63%) |
Jan 22, 2021 | 71.43 | 71.84 | 70.73 | 70.88 | 2,084,318 | -1.03(-1.44%) |
Jan 21, 2021 | 72.24 | 72.51 | 71.08 | 71.91 | 2,383,862 | -0.03(-0.04%) |
Jan 20, 2021 | 72.93 | 73.34 | 71.76 | 71.94 | 2,783,537 | -0.41(-0.57%) |
Jan 19, 2021 | 71.14 | 72.59 | 70.65 | 72.35 | 2,637,778 | +2.21(+3.16%) |
Jan 15, 2021 | 71.92 | 72.04 | 70.05 | 70.13 | 3,305,677 | -2.23(-3.08%) |
Jan 14, 2021 | 71.58 | 72.83 | 71.47 | 72.36 | 3,249,305 | +1.22(+1.71%) |
Jan 13, 2021 | 70.72 | 71.55 | 70.23 | 71.14 | 2,929,930 | +0.65(+0.92%) |
Jan 12, 2021 | 69.67 | 71.01 | 68.66 | 70.49 | 6,001,646 | +0.71(+1.02%) |
Jan 11, 2021 | 68.47 | 70.10 | 68.30 | 69.78 | 6,081,487 | +0.19(+0.28%) |
Jan 08, 2021 | 71.60 | 72.16 | 69.10 | 69.59 | 5,504,803 | -0.61(-0.87%) |
Jan 07, 2021 | 68.33 | 70.51 | 68.28 | 70.20 | 6,995,029 | +2.75(+4.07%) |
Jan 06, 2021 | 66.95 | 69.35 | 66.19 | 67.45 | 6,161,126 | +1.27(+1.92%) |
Jan 05, 2021 | 64.94 | 66.25 | 64.81 | 66.18 | 4,010,812 | +1.42(+2.19%) |
Jan 04, 2021 | 65.60 | 67.16 | 64.40 | 64.76 | 4,550,975 | -0.44(-0.67%) |
Dec 31, 2020 | 65.20 | 65.20 | 65.20 | 2,952,210 | +0.62(+0.97%) | |
Dec 30, 2020 | 64.47 | 64.80 | 64.02 | 64.58 | 2,952,210 | +0.77(+1.21%) |
Dec 29, 2020 | 64.93 | 64.93 | 63.24 | 63.81 | 2,051,600 | -0.51(-0.80%) |
Dec 28, 2020 | 65.19 | 65.42 | 64.17 | 64.32 | 1,662,438 | -0.25(-0.38%) |
Dec 24, 2020 | 64.32 | 64.91 | 63.87 | 64.57 | 957,007 | +0.36(+0.57%) |
Dec 23, 2020 | 64.60 | 65.12 | 64.14 | 64.21 | 2,239,661 | -0.45(-0.69%) |
Dec 22, 2020 | 65.09 | 65.67 | 64.26 | 64.65 | 4,096,125 | -0.50(-0.76%) |
Dec 21, 2020 | 63.67 | 65.33 | 63.49 | 65.15 | 4,692,363 | -0.00(-0.01%) |
Dec 18, 2020 | 66.37 | 66.37 | 64.53 | 65.15 | 9,572,824 | -0.81(-1.22%) |
Dec 17, 2020 | 66.51 | 66.89 | 65.76 | 65.96 | 3,284,290 | +0.42(+0.65%) |
Dec 16, 2020 | 66.58 | 66.97 | 65.15 | 65.54 | 6,355,831 | -1.10(-1.66%) |
Dec 15, 2020 | 67.87 | 67.97 | 66.15 | 66.64 | 4,323,714 | -0.16(-0.24%) |
Dec 14, 2020 | 66.93 | 67.51 | 66.41 | 66.80 | 2,929,216 | +0.42(+0.63%) |
Dec 11, 2020 | 65.14 | 66.74 | 64.94 | 66.38 | 3,245,732 | +0.33(+0.50%) |
Dec 10, 2020 | 65.89 | 67.06 | 65.42 | 66.05 | 3,302,754 | +0.05(+0.08%) |
Dec 09, 2020 | 67.39 | 68.11 | 65.25 | 66.00 | 5,699,356 | -2.34(-3.42%) |
Dec 08, 2020 | 67.86 | 68.58 | 67.59 | 68.34 | 2,793,518 | -0.11(-0.17%) |
Dec 07, 2020 | 67.87 | 68.61 | 67.32 | 68.45 | 2,610,553 | +0.35(+0.52%) |
Dec 04, 2020 | 65.43 | 68.21 | 65.30 | 68.10 | 4,759,828 | +2.71(+4.14%) |
Dec 03, 2020 | 65.06 | 66.34 | 64.74 | 65.39 | 6,317,600 | +0.53(+0.82%) |
Dec 02, 2020 | 63.96 | 65.15 | 63.91 | 64.86 | 3,488,250 | +0.19(+0.30%) |
Dec 01, 2020 | 64.67 | 65.55 | 63.20 | 64.66 | 4,986,309 | +1.22(+1.92%) |
Nov 30, 2020 | 62.79 | 63.64 | 62.00 | 63.45 | 3,977,334 | +0.65(+1.04%) |
Nov 27, 2020 | 63.15 | 63.26 | 62.46 | 62.79 | 1,410,939 | +0.51(+0.83%) |
Nov 25, 2020 | 62.53 | 63.04 | 61.94 | 62.28 | 2,593,535 | -0.77(-1.23%) |
Nov 24, 2020 | 62.77 | 63.56 | 61.85 | 63.05 | 2,836,625 | +0.92(+1.47%) |
Nov 23, 2020 | 61.70 | 62.50 | 61.16 | 62.14 | 5,058,559 | +0.30(+0.49%) |
Nov 20, 2020 | 61.33 | 63.87 | 61.07 | 61.84 | 13,864,952 | +1.64(+2.72%) |
Nov 19, 2020 | 58.20 | 60.28 | 58.01 | 60.20 | 2,847,166 | +1.43(+2.43%) |
Nov 18, 2020 | 59.91 | 60.15 | 58.72 | 58.77 | 2,764,721 | -1.19(-1.98%) |
Nov 17, 2020 | 60.07 | 60.49 | 59.29 | 59.95 | 2,652,179 | -1.07(-1.76%) |
Nov 16, 2020 | 60.17 | 61.07 | 59.45 | 61.03 | 2,137,046 | +1.65(+2.77%) |
Nov 13, 2020 | 58.91 | 59.85 | 58.70 | 59.38 | 1,990,637 | +1.27(+2.18%) |
Nov 12, 2020 | 59.18 | 59.57 | 57.86 | 58.11 | 2,368,110 | -1.31(-2.21%) |
Nov 11, 2020 | 58.24 | 59.77 | 57.90 | 59.43 | 4,310,852 | +2.04(+3.55%) |
Nov 10, 2020 | 58.64 | 59.17 | 57.07 | 57.39 | 5,259,173 | -2.16(-3.63%) |
Nov 09, 2020 | 61.66 | 61.97 | 59.45 | 59.55 | 5,221,869 | +0.58(+0.98%) |
Nov 06, 2020 | 57.58 | 59.68 | 56.51 | 58.97 | 7,480,080 | +3.25(+5.83%) |
Nov 05, 2020 | 54.28 | 55.84 | 53.66 | 55.72 | 5,522,185 | +2.38(+4.47%) |
Nov 04, 2020 | 52.80 | 53.70 | 51.09 | 53.34 | 4,284,232 | +2.05(+3.99%) |
Nov 03, 2020 | 50.03 | 51.61 | 49.99 | 51.29 | 3,430,818 | +1.82(+3.67%) |
Nov 02, 2020 | 50.30 | 50.36 | 48.95 | 49.48 | 2,834,470 | +0.01(+0.03%) |
Oct 30, 2020 | 49.42 | 50.08 | 48.82 | 49.46 | 3,529,185 | -0.60(-1.19%) |
Oct 29, 2020 | 48.23 | 50.63 | 48.18 | 50.06 | 3,765,357 | +1.79(+3.72%) |
Oct 28, 2020 | 49.92 | 50.14 | 48.20 | 48.27 | 4,503,884 | -2.55(-5.01%) |
Oct 27, 2020 | 51.61 | 52.05 | 50.68 | 50.81 | 2,260,132 | -0.84(-1.62%) |
Oct 26, 2020 | 52.39 | 52.51 | 50.86 | 51.65 | 2,135,087 | -1.31(-2.48%) |
Oct 23, 2020 | 53.36 | 53.36 | 52.59 | 52.96 | 2,026,753 | +0.00(+0.00%) |
Oct 22, 2020 | 52.02 | 53.13 | 51.57 | 52.96 | 3,807,900 | +0.96(+1.85%) |
Oct 21, 2020 | 52.42 | 52.86 | 51.70 | 52.00 | 2,365,980 | -0.35(-0.67%) |
Oct 20, 2020 | 52.82 | 53.55 | 52.35 | 52.36 | 2,617,150 | -0.20(-0.39%) |
Oct 19, 2020 | 54.13 | 54.15 | 52.25 | 52.56 | 3,287,972 | +0.40(+0.77%) |
Oct 16, 2020 | 52.61 | 52.88 | 52.12 | 52.16 | 3,053,727 | -0.25(-0.48%) |
Oct 15, 2020 | 51.49 | 52.46 | 51.24 | 52.41 | 2,096,147 | +0.28(+0.53%) |
Oct 14, 2020 | 52.52 | 52.86 | 51.99 | 52.13 | 2,534,387 | -0.39(-0.74%) |
Oct 13, 2020 | 53.08 | 53.19 | 52.29 | 52.52 | 4,009,607 | -1.20(-2.23%) |
Oct 12, 2020 | 54.30 | 54.37 | 53.48 | 53.72 | 4,301,536 | +0.07(+0.13%) |
Oct 09, 2020 | 53.77 | 54.87 | 53.29 | 53.65 | 3,405,116 | +1.13(+2.15%) |
Oct 08, 2020 | 51.68 | 52.63 | 51.44 | 52.52 | 3,790,437 | +1.31(+2.56%) |
Oct 07, 2020 | 51.01 | 51.39 | 50.71 | 51.21 | 2,868,606 | +1.08(+2.16%) |
Oct 06, 2020 | 50.53 | 51.73 | 50.02 | 50.13 | 2,733,283 | -0.39(-0.76%) |
Oct 05, 2020 | 49.30 | 50.56 | 49.30 | 50.51 | 2,840,652 | +1.67(+3.42%) |
Oct 02, 2020 | 49.07 | 50.52 | 48.84 | 48.84 | 3,535,771 | -1.55(-3.07%) |
Oct 01, 2020 | 49.93 | 50.84 | 49.43 | 50.39 | 5,193,004 | +2.02(+4.17%) |
Sep 30, 2020 | 48.50 | 49.27 | 48.21 | 48.37 | 5,117,678 | +0.01(+0.02%) |
Sep 29, 2020 | 48.36 | 48.97 | 48.02 | 48.36 | 2,959,517 | -0.16(-0.32%) |
Sep 28, 2020 | 47.59 | 48.52 | 47.31 | 48.52 | 4,155,945 | +1.89(+4.06%) |
Sep 25, 2020 | 45.82 | 46.73 | 44.97 | 46.62 | 3,043,104 | +0.61(+1.33%) |
Sep 24, 2020 | 45.57 | 46.65 | 45.33 | 46.01 | 3,097,385 | +0.05(+0.10%) |
Sep 23, 2020 | 46.72 | 47.22 | 45.80 | 45.96 | 3,790,898 | -0.73(-1.56%) |
Sep 22, 2020 | 46.60 | 46.82 | 46.12 | 46.69 | 3,358,218 | +0.33(+0.71%) |
Sep 21, 2020 | 46.84 | 46.99 | 45.26 | 46.36 | 4,976,336 | -1.37(-2.86%) |
Sep 18, 2020 | 48.85 | 49.10 | 46.98 | 47.73 | 9,975,919 | -1.00(-2.05%) |
Sep 17, 2020 | 47.10 | 48.88 | 46.99 | 48.73 | 3,147,918 | -0.02(-0.05%) |
Sep 16, 2020 | 49.04 | 49.62 | 48.62 | 48.75 | 3,361,717 | -0.02(-0.05%) |
Sep 15, 2020 | 48.70 | 49.05 | 48.28 | 48.77 | 2,427,511 | +0.66(+1.38%) |
Sep 14, 2020 | 48.51 | 48.64 | 47.82 | 48.11 | 2,821,668 | +0.71(+1.50%) |
Sep 11, 2020 | 47.78 | 48.21 | 46.87 | 47.40 | 2,687,254 | +0.05(+0.10%) |
Sep 10, 2020 | 48.27 | 48.97 | 47.04 | 47.35 | 5,023,557 | -0.40(-0.84%) |
Sep 09, 2020 | 48.01 | 48.62 | 47.47 | 47.75 | 7,285,125 | -0.67(-1.39%) |
Sep 08, 2020 | 49.41 | 50.01 | 48.38 | 48.43 | 4,648,487 | -2.48(-4.87%) |
Sep 04, 2020 | 51.15 | 51.64 | 49.26 | 50.91 | 4,697,862 | -0.40(-0.79%) |
Sep 03, 2020 | 53.36 | 53.39 | 50.94 | 51.31 | 5,131,249 | -2.67(-4.95%) |
Sep 02, 2020 | 53.19 | 54.18 | 52.48 | 53.98 | 5,164,202 | +1.10(+2.08%) |
Sep 01, 2020 | 51.74 | 52.90 | 51.41 | 52.88 | 3,978,649 | +1.25(+2.42%) |
Aug 31, 2020 | 51.78 | 51.98 | 51.38 | 51.64 | 4,273,104 | -0.39(-0.74%) |
Aug 28, 2020 | 50.69 | 52.04 | 50.58 | 52.02 | 3,517,713 | +1.46(+2.90%) |
Aug 27, 2020 | 51.46 | 51.46 | 50.09 | 50.56 | 2,786,244 | -0.10(-0.20%) |
Aug 26, 2020 | 50.75 | 51.12 | 50.43 | 50.66 | 3,502,678 | -0.64(-1.26%) |
Aug 25, 2020 | 50.60 | 51.40 | 50.46 | 51.31 | 3,501,648 | +0.74(+1.47%) |
Aug 24, 2020 | 51.02 | 51.50 | 49.58 | 50.56 | 6,272,851 | -0.24(-0.47%) |
Aug 21, 2020 | 49.24 | 51.02 | 48.71 | 50.80 | 8,247,867 | +1.42(+2.87%) |
Aug 20, 2020 | 50.14 | 50.53 | 49.04 | 49.39 | 4,424,909 | -1.33(-2.63%) |
Aug 19, 2020 | 50.51 | 52.07 | 50.20 | 50.72 | 10,970,409 | +0.36(+0.72%) |
Aug 18, 2020 | 48.74 | 50.50 | 48.57 | 50.36 | 12,025,637 | +1.87(+3.86%) |
Aug 17, 2020 | 47.19 | 48.59 | 47.12 | 48.49 | 4,318,555 | +1.48(+3.15%) |
Aug 14, 2020 | 47.09 | 47.41 | 46.88 | 47.00 | 2,580,465 | -0.18(-0.38%) |
Aug 13, 2020 | 47.98 | 47.99 | 46.96 | 47.18 | 3,808,266 | -0.71(-1.48%) |
Aug 12, 2020 | 47.78 | 48.05 | 47.40 | 47.89 | 3,659,177 | +0.68(+1.44%) |
Aug 11, 2020 | 47.19 | 48.39 | 47.14 | 47.21 | 5,604,601 | +0.18(+0.38%) |
Aug 10, 2020 | 46.25 | 47.06 | 46.18 | 47.03 | 3,572,394 | +0.61(+1.30%) |
Aug 07, 2020 | 46.53 | 46.82 | 45.81 | 46.43 | 4,652,299 | -0.10(-0.22%) |
Aug 06, 2020 | 45.98 | 46.53 | 45.74 | 46.53 | 4,778,146 | +0.32(+0.70%) |
Aug 05, 2020 | 46.94 | 47.27 | 45.91 | 46.21 | 15,802,273 | -4.14(-8.22%) |
Aug 04, 2020 | 48.89 | 50.50 | 48.88 | 50.34 | 5,913,894 | +1.15(+2.34%) |
Aug 03, 2020 | 48.09 | 49.33 | 47.98 | 49.19 | 4,070,990 | +1.47(+3.09%) |
Jul 31, 2020 | 47.94 | 48.15 | 47.11 | 47.72 | 3,324,654 | -0.24(-0.51%) |
Jul 30, 2020 | 47.15 | 48.03 | 46.79 | 47.97 | 4,567,718 | -0.21(-0.43%) |
Jul 29, 2020 | 47.38 | 48.41 | 47.23 | 48.17 | 3,933,414 | +1.02(+2.16%) |
Jul 28, 2020 | 48.11 | 48.11 | 46.94 | 47.15 | 3,261,834 | -1.21(-2.49%) |
Jul 27, 2020 | 47.76 | 48.96 | 47.50 | 48.36 | 5,989,584 | +1.35(+2.87%) |
Jul 24, 2020 | 47.22 | 48.11 | 46.60 | 47.01 | 5,055,837 | -0.62(-1.30%) |
Jul 23, 2020 | 48.97 | 49.22 | 47.30 | 47.63 | 6,384,383 | -1.39(-2.83%) |
Jul 22, 2020 | 50.26 | 50.38 | 48.96 | 49.02 | 4,702,798 | -1.03(-2.06%) |
Jul 21, 2020 | 50.54 | 50.97 | 49.90 | 50.05 | 4,066,760 | -0.46(-0.92%) |
Jul 20, 2020 | 49.77 | 50.62 | 49.25 | 50.51 | 4,387,235 | +0.94(+1.90%) |
Jul 17, 2020 | 49.95 | 50.25 | 49.36 | 49.57 | 4,352,577 | +0.01(+0.03%) |
Jul 16, 2020 | 49.79 | 50.12 | 49.27 | 49.56 | 4,010,757 | -1.05(-2.08%) |
Jul 15, 2020 | 50.84 | 51.06 | 50.06 | 50.61 | 3,489,457 | +0.15(+0.29%) |
Jul 14, 2020 | 48.73 | 50.59 | 48.46 | 50.46 | 7,219,591 | +1.41(+2.87%) |
Jul 13, 2020 | 51.00 | 51.66 | 49.00 | 49.05 | 7,301,102 | -0.96(-1.91%) |
Jul 10, 2020 | 50.94 | 50.94 | 49.36 | 50.01 | 4,216,572 | -0.44(-0.87%) |
Jul 09, 2020 | 48.70 | 51.29 | 47.66 | 50.45 | 10,782,004 | +1.67(+3.43%) |
Jul 08, 2020 | 49.24 | 49.44 | 48.10 | 48.78 | 10,105,362 | -0.47(-0.96%) |
Jul 07, 2020 | 50.33 | 50.60 | 49.16 | 49.25 | 4,948,220 | -1.29(-2.56%) |
Jul 06, 2020 | 50.07 | 51.07 | 49.73 | 50.55 | 3,281,084 | +1.47(+3.00%) |
Jul 02, 2020 | 49.44 | 49.86 | 48.76 | 49.07 | 4,529,511 | +0.70(+1.45%) |
Jul 01, 2020 | 49.32 | 49.48 | 48.37 | 48.37 | 3,329,986 | -1.03(-2.08%) |
Jun 30, 2020 | 48.25 | 49.61 | 47.96 | 49.40 | 6,130,421 | +1.29(+2.67%) |
Jun 29, 2020 | 47.30 | 48.43 | 46.63 | 48.12 | 4,196,300 | +1.18(+2.52%) |
Jun 26, 2020 | 47.71 | 47.82 | 46.68 | 46.93 | 9,504,769 | -0.91(-1.89%) |
Jun 25, 2020 | 46.90 | 47.94 | 46.44 | 47.84 | 3,572,645 | +0.42(+0.89%) |
Jun 24, 2020 | 48.34 | 48.82 | 47.17 | 47.42 | 6,166,021 | -1.41(-2.88%) |
Jun 23, 2020 | 49.27 | 49.52 | 48.78 | 48.82 | 2,439,583 | +0.17(+0.36%) |
Jun 22, 2020 | 48.67 | 48.93 | 47.87 | 48.65 | 3,050,302 | +0.12(+0.25%) |
Jun 19, 2020 | 50.14 | 50.47 | 48.49 | 48.53 | 9,820,905 | -0.39(-0.81%) |
Jun 18, 2020 | 48.73 | 49.19 | 48.41 | 48.92 | 3,625,011 | -0.14(-0.29%) |
Jun 17, 2020 | 49.18 | 49.68 | 48.72 | 49.06 | 5,115,318 | +0.38(+0.78%) |
Jun 16, 2020 | 49.25 | 49.71 | 47.85 | 48.68 | 6,081,551 | +1.19(+2.50%) |
Jun 15, 2020 | 45.32 | 47.54 | 45.27 | 47.50 | 5,553,175 | +0.76(+1.63%) |
Jun 12, 2020 | 47.59 | 48.13 | 45.44 | 46.74 | 4,129,597 | +1.02(+2.24%) |
Jun 11, 2020 | 47.22 | 47.83 | 45.58 | 45.71 | 8,026,647 | -3.24(-6.61%) |
Jun 10, 2020 | 49.96 | 49.96 | 48.63 | 48.95 | 6,186,820 | -0.65(-1.31%) |
Jun 09, 2020 | 50.18 | 50.89 | 49.39 | 49.60 | 9,815,162 | -1.29(-2.53%) |
Jun 08, 2020 | 52.10 | 52.36 | 49.94 | 50.88 | 7,364,753 | -0.72(-1.39%) |
Jun 05, 2020 | 51.21 | 53.14 | 51.21 | 51.60 | 8,404,580 | +1.48(+2.95%) |
Jun 04, 2020 | 50.71 | 51.02 | 49.60 | 50.12 | 8,307,515 | -0.91(-1.78%) |
Jun 03, 2020 | 48.34 | 51.50 | 48.22 | 51.03 | 18,599,504 | +5.61(+12.34%) |
Jun 02, 2020 | 45.15 | 46.07 | 45.00 | 45.43 | 7,475,286 | +0.52(+1.15%) |
Jun 01, 2020 | 44.56 | 45.33 | 44.12 | 44.91 | 5,234,527 | -0.13(-0.29%) |
May 29, 2020 | 44.87 | 45.91 | 44.62 | 45.04 | 15,307,566 | +0.28(+0.62%) |
May 28, 2020 | 45.29 | 46.31 | 44.57 | 44.77 | 13,034,807 | -0.62(-1.36%) |
May 27, 2020 | 44.74 | 46.55 | 44.60 | 45.39 | 22,112,470 | +1.36(+3.09%) |
May 26, 2020 | 42.90 | 44.64 | 42.69 | 44.03 | 10,996,090 | +2.83(+6.88%) |
May 22, 2020 | 40.77 | 41.37 | 40.55 | 41.19 | 3,870,165 | +0.01(+0.03%) |
May 21, 2020 | 42.44 | 42.91 | 41.03 | 41.18 | 4,997,504 | -1.65(-3.86%) |
May 20, 2020 | 42.00 | 43.20 | 41.76 | 42.83 | 8,667,779 | +1.65(+4.02%) |
May 19, 2020 | 41.32 | 42.29 | 41.15 | 41.17 | 4,309,749 | -0.41(-0.99%) |
May 18, 2020 | 40.09 | 41.81 | 39.97 | 41.59 | 4,863,322 | +2.56(+6.55%) |
May 15, 2020 | 38.60 | 39.24 | 38.37 | 39.03 | 5,436,422 | -1.05(-2.62%) |
May 14, 2020 | 38.67 | 40.15 | 37.88 | 40.08 | 5,012,087 | +0.86(+2.20%) |
May 13, 2020 | 40.69 | 40.81 | 38.57 | 39.22 | 4,783,088 | -0.95(-2.37%) |
May 12, 2020 | 41.15 | 42.00 | 40.17 | 40.17 | 4,020,886 | -1.08(-2.62%) |
May 11, 2020 | 41.11 | 41.87 | 40.70 | 41.25 | 4,155,510 | -0.65(-1.56%) |
May 08, 2020 | 39.63 | 41.96 | 39.01 | 41.90 | 7,245,922 | +1.96(+4.91%) |
May 07, 2020 | 39.92 | 40.68 | 39.50 | 39.94 | 6,351,413 | +0.81(+2.08%) |
May 06, 2020 | 39.71 | 39.96 | 38.94 | 39.13 | 3,136,108 | +0.14(+0.35%) |
May 05, 2020 | 39.08 | 40.44 | 38.76 | 38.99 | 4,683,689 | +0.68(+1.77%) |
May 04, 2020 | 38.17 | 38.38 | 37.43 | 38.32 | 4,904,254 | +0.23(+0.61%) |