Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 72.44 | 73.11 | 70.60 | 70.95 | 4,247,946 | -2.65(-3.60%) |
Apr 29, 2021 | 73.68 | 74.05 | 72.49 | 73.60 | 2,136,124 | +0.61(+0.83%) |
Apr 28, 2021 | 73.96 | 74.00 | 72.71 | 72.99 | 3,143,435 | -1.35(-1.82%) |
Apr 27, 2021 | 75.25 | 76.20 | 74.26 | 74.35 | 3,903,348 | -0.79(-1.05%) |
Apr 26, 2021 | 73.73 | 75.51 | 73.51 | 75.13 | 4,067,841 | +1.31(+1.78%) |
Apr 23, 2021 | 72.21 | 74.22 | 72.11 | 73.82 | 4,906,332 | +2.37(+3.31%) |
Apr 22, 2021 | 72.84 | 73.24 | 71.03 | 71.46 | 3,503,624 | -1.55(-2.12%) |
Apr 21, 2021 | 70.52 | 73.14 | 69.82 | 73.00 | 3,984,314 | +2.32(+3.29%) |
Apr 20, 2021 | 72.11 | 72.46 | 70.19 | 70.68 | 3,568,438 | -2.03(-2.79%) |
Apr 19, 2021 | 74.44 | 74.61 | 72.08 | 72.71 | 3,120,439 | -2.01(-2.69%) |
Apr 16, 2021 | 75.57 | 75.81 | 74.64 | 74.72 | 2,652,609 | -1.01(-1.33%) |
Apr 15, 2021 | 74.96 | 75.92 | 74.19 | 75.73 | 2,894,579 | +1.94(+2.62%) |
Apr 14, 2021 | 73.88 | 75.28 | 73.36 | 73.79 | 2,295,727 | -0.49(-0.66%) |
Apr 13, 2021 | 75.39 | 75.79 | 72.83 | 74.28 | 3,222,031 | -0.67(-0.89%) |
Apr 12, 2021 | 75.70 | 75.87 | 74.13 | 74.95 | 2,885,822 | -1.40(-1.83%) |
Apr 09, 2021 | 75.87 | 76.72 | 75.50 | 76.35 | 2,816,359 | -0.03(-0.04%) |
Apr 08, 2021 | 76.15 | 76.43 | 74.93 | 76.38 | 3,099,253 | +0.98(+1.30%) |
Apr 07, 2021 | 76.10 | 76.45 | 74.99 | 75.39 | 2,382,034 | -0.49(-0.64%) |
Apr 06, 2021 | 76.68 | 77.55 | 75.57 | 75.88 | 3,011,964 | -1.45(-1.88%) |
Apr 05, 2021 | 77.06 | 77.64 | 75.96 | 77.33 | 4,446,517 | +1.72(+2.28%) |
Apr 01, 2021 | 74.35 | 75.71 | 74.02 | 75.61 | 4,385,640 | +2.34(+3.19%) |
Mar 31, 2021 | 71.85 | 73.75 | 71.58 | 73.27 | 4,346,166 | +2.41(+3.40%) |
Mar 30, 2021 | 70.87 | 71.41 | 70.18 | 70.86 | 2,959,585 | -0.35(-0.49%) |
Mar 29, 2021 | 72.29 | 72.83 | 70.25 | 71.21 | 3,627,995 | -2.16(-2.94%) |
Mar 26, 2021 | 69.26 | 73.50 | 69.05 | 73.37 | 4,600,018 | +3.90(+5.61%) |
Mar 25, 2021 | 67.51 | 69.96 | 67.18 | 69.47 | 3,663,802 | +0.19(+0.27%) |
Mar 24, 2021 | 72.06 | 72.26 | 69.25 | 69.28 | 3,717,000 | -1.52(-2.15%) |
Mar 23, 2021 | 74.70 | 74.70 | 70.07 | 70.80 | 5,225,455 | -2.30(-3.15%) |
Mar 22, 2021 | 72.17 | 73.91 | 72.06 | 73.10 | 5,101,592 | +2.27(+3.20%) |
Mar 19, 2021 | 68.92 | 71.89 | 67.62 | 70.84 | 11,054,659 | +2.16(+3.14%) |
Mar 18, 2021 | 70.62 | 71.56 | 68.57 | 68.68 | 4,364,878 | -3.93(-5.42%) |
Mar 17, 2021 | 69.69 | 72.85 | 69.24 | 72.61 | 3,795,231 | +1.85(+2.62%) |
Mar 16, 2021 | 71.18 | 72.47 | 70.15 | 70.76 | 4,635,460 | +0.16(+0.23%) |
Mar 15, 2021 | 69.10 | 70.77 | 68.94 | 70.60 | 3,473,571 | +1.00(+1.43%) |
Mar 12, 2021 | 68.41 | 69.78 | 67.85 | 69.61 | 3,137,502 | -0.36(-0.51%) |
Mar 11, 2021 | 68.85 | 70.55 | 68.45 | 69.96 | 5,843,399 | +3.25(+4.88%) |
Mar 10, 2021 | 69.79 | 70.05 | 66.69 | 66.71 | 4,162,682 | -1.95(-2.85%) |
Mar 09, 2021 | 67.05 | 69.24 | 66.59 | 68.67 | 5,189,837 | +4.11(+6.37%) |
Mar 08, 2021 | 68.14 | 69.13 | 64.44 | 64.55 | 4,840,835 | -4.10(-5.97%) |
Mar 05, 2021 | 68.00 | 68.90 | 63.98 | 68.66 | 7,036,978 | +2.53(+3.82%) |
Mar 04, 2021 | 69.95 | 70.44 | 65.48 | 66.13 | 5,398,090 | -3.91(-5.58%) |
Mar 03, 2021 | 71.47 | 72.72 | 69.69 | 70.04 | 5,977,114 | -1.76(-2.45%) |
Mar 02, 2021 | 73.67 | 74.38 | 71.70 | 71.80 | 3,514,453 | -2.84(-3.80%) |
Mar 01, 2021 | 73.17 | 74.76 | 72.53 | 74.63 | 4,280,641 | +2.58(+3.58%) |
Feb 26, 2021 | 70.92 | 73.03 | 69.12 | 72.05 | 6,588,310 | +2.32(+3.32%) |
Feb 25, 2021 | 73.44 | 73.84 | 69.27 | 69.73 | 5,237,332 | -4.50(-6.06%) |
Feb 24, 2021 | 72.01 | 74.47 | 71.68 | 74.23 | 5,821,523 | +1.10(+1.50%) |
Feb 23, 2021 | 71.87 | 73.71 | 69.49 | 73.14 | 4,988,648 | -0.12(-0.17%) |
Feb 22, 2021 | 75.15 | 76.04 | 72.94 | 73.26 | 4,186,670 | -3.38(-4.41%) |
Feb 19, 2021 | 75.03 | 76.90 | 74.63 | 76.64 | 3,761,783 | +2.83(+3.84%) |
Feb 18, 2021 | 75.43 | 75.87 | 73.04 | 73.80 | 5,717,124 | -3.07(-3.99%) |
Feb 17, 2021 | 78.55 | 78.58 | 75.90 | 76.87 | 9,738,453 | +0.38(+0.50%) |
Feb 16, 2021 | 75.80 | 76.79 | 75.36 | 76.49 | 4,612,602 | +1.27(+1.69%) |
Feb 12, 2021 | 73.82 | 75.39 | 73.46 | 75.22 | 3,594,461 | +0.91(+1.22%) |
Feb 11, 2021 | 71.91 | 74.39 | 71.49 | 74.32 | 4,061,018 | +2.82(+3.95%) |
Feb 10, 2021 | 71.87 | 72.85 | 70.46 | 71.49 | 3,959,465 | -0.19(-0.27%) |
Feb 09, 2021 | 71.57 | 72.46 | 71.04 | 71.69 | 5,741,282 | -0.20(-0.28%) |
Feb 08, 2021 | 69.00 | 71.99 | 69.00 | 71.89 | 5,254,786 | +3.31(+4.83%) |
Feb 05, 2021 | 69.07 | 69.31 | 66.12 | 68.57 | 6,320,373 | +0.80(+1.18%) |
Feb 04, 2021 | 66.15 | 68.76 | 65.36 | 67.77 | 8,826,193 | +1.82(+2.77%) |
Feb 03, 2021 | 67.34 | 68.11 | 65.83 | 65.95 | 5,260,570 | -1.91(-2.81%) |
Feb 02, 2021 | 68.24 | 69.25 | 66.90 | 67.85 | 3,370,853 | +0.79(+1.17%) |
Feb 01, 2021 | 65.87 | 67.29 | 64.88 | 67.07 | 4,205,815 | +2.89(+4.51%) |
Jan 29, 2021 | 65.00 | 65.35 | 63.36 | 64.17 | 3,685,452 | -1.20(-1.83%) |
Jan 28, 2021 | 64.54 | 66.20 | 63.66 | 65.37 | 6,362,006 | +2.64(+4.22%) |
Jan 27, 2021 | 65.48 | 65.83 | 62.49 | 62.73 | 7,502,499 | -5.63(-8.24%) |
Jan 26, 2021 | 70.33 | 70.33 | 68.15 | 68.35 | 3,605,834 | -1.98(-2.82%) |
Jan 25, 2021 | 71.08 | 71.51 | 69.23 | 70.33 | 2,933,038 | -0.45(-0.63%) |
Jan 22, 2021 | 71.33 | 71.74 | 70.64 | 70.78 | 2,087,065 | -1.03(-1.44%) |
Jan 21, 2021 | 72.14 | 72.42 | 70.99 | 71.82 | 2,387,005 | -0.03(-0.04%) |
Jan 20, 2021 | 72.83 | 73.25 | 71.66 | 71.84 | 2,787,206 | -0.41(-0.57%) |
Jan 19, 2021 | 71.04 | 72.49 | 70.56 | 72.25 | 2,641,256 | +2.21(+3.16%) |
Jan 15, 2021 | 71.82 | 71.95 | 69.95 | 70.04 | 3,310,035 | -2.23(-3.08%) |
Jan 14, 2021 | 71.49 | 72.73 | 71.37 | 72.27 | 3,253,589 | +1.22(+1.71%) |
Jan 13, 2021 | 70.62 | 71.46 | 70.14 | 71.05 | 2,933,793 | +0.65(+0.92%) |
Jan 12, 2021 | 69.58 | 70.91 | 68.57 | 70.40 | 6,009,557 | +0.71(+1.02%) |
Jan 11, 2021 | 68.38 | 70.00 | 68.21 | 69.69 | 6,089,504 | +0.19(+0.28%) |
Jan 08, 2021 | 71.51 | 72.06 | 69.01 | 69.50 | 5,512,059 | -0.61(-0.87%) |
Jan 07, 2021 | 68.24 | 70.42 | 68.19 | 70.11 | 7,004,250 | +2.74(+4.07%) |
Jan 06, 2021 | 66.86 | 69.26 | 66.10 | 67.36 | 6,169,248 | +1.27(+1.92%) |
Jan 05, 2021 | 64.85 | 66.17 | 64.73 | 66.10 | 4,016,100 | +1.42(+2.19%) |
Jan 04, 2021 | 65.51 | 67.07 | 64.32 | 64.68 | 4,556,974 | -0.44(-0.67%) |
Dec 31, 2020 | 65.12 | 65.12 | 65.12 | 2,956,101 | +0.62(+0.97%) | |
Dec 30, 2020 | 64.39 | 64.71 | 63.93 | 64.49 | 2,956,101 | +0.77(+1.21%) |
Dec 29, 2020 | 64.84 | 64.84 | 63.16 | 63.72 | 2,054,304 | -0.51(-0.80%) |
Dec 28, 2020 | 65.11 | 65.34 | 64.08 | 64.24 | 1,664,630 | -0.25(-0.38%) |
Dec 24, 2020 | 64.23 | 64.83 | 63.79 | 64.48 | 958,268 | +0.36(+0.57%) |
Dec 23, 2020 | 64.51 | 65.04 | 64.06 | 64.12 | 2,242,613 | -0.45(-0.69%) |
Dec 22, 2020 | 65.00 | 65.58 | 64.17 | 64.57 | 4,101,525 | -0.50(-0.76%) |
Dec 21, 2020 | 63.58 | 65.24 | 63.40 | 65.06 | 4,698,549 | -0.00(-0.01%) |
Dec 18, 2020 | 66.28 | 66.28 | 64.45 | 65.07 | 9,585,444 | -0.81(-1.22%) |
Dec 17, 2020 | 66.42 | 66.80 | 65.67 | 65.87 | 3,288,619 | +0.42(+0.65%) |
Dec 16, 2020 | 66.49 | 66.88 | 65.07 | 65.45 | 6,364,210 | -1.10(-1.66%) |
Dec 15, 2020 | 67.78 | 67.88 | 66.06 | 66.55 | 4,329,414 | -0.16(-0.24%) |
Dec 14, 2020 | 66.84 | 67.42 | 66.33 | 66.71 | 2,933,078 | +0.42(+0.63%) |
Dec 11, 2020 | 65.05 | 66.65 | 64.86 | 66.29 | 3,250,011 | +0.33(+0.50%) |
Dec 10, 2020 | 65.80 | 66.97 | 65.33 | 65.96 | 3,307,108 | +0.05(+0.08%) |
Dec 09, 2020 | 67.30 | 68.02 | 65.17 | 65.91 | 5,706,869 | -2.33(-3.42%) |
Dec 08, 2020 | 67.77 | 68.49 | 67.50 | 68.25 | 2,797,200 | -0.11(-0.17%) |
Dec 07, 2020 | 67.78 | 68.52 | 67.23 | 68.36 | 2,613,994 | +0.35(+0.52%) |
Dec 04, 2020 | 65.35 | 68.12 | 65.22 | 68.01 | 4,766,103 | +2.70(+4.14%) |
Dec 03, 2020 | 64.97 | 66.25 | 64.65 | 65.30 | 6,325,928 | +0.53(+0.82%) |
Dec 02, 2020 | 63.88 | 65.06 | 63.83 | 64.77 | 3,492,849 | +0.19(+0.30%) |
Dec 01, 2020 | 64.59 | 65.46 | 63.12 | 64.58 | 4,992,883 | +1.22(+1.92%) |
Nov 30, 2020 | 62.71 | 63.56 | 61.91 | 63.36 | 3,982,577 | +0.65(+1.04%) |
Nov 27, 2020 | 63.07 | 63.17 | 62.38 | 62.71 | 1,412,799 | +0.51(+0.83%) |
Nov 25, 2020 | 62.45 | 62.96 | 61.86 | 62.20 | 2,596,954 | -0.77(-1.23%) |
Nov 24, 2020 | 62.69 | 63.48 | 61.77 | 62.97 | 2,840,365 | +0.91(+1.47%) |
Nov 23, 2020 | 61.62 | 62.42 | 61.08 | 62.06 | 5,065,228 | +0.30(+0.49%) |
Nov 20, 2020 | 61.25 | 63.79 | 60.99 | 61.75 | 13,883,230 | +1.64(+2.72%) |
Nov 19, 2020 | 58.13 | 60.20 | 57.94 | 60.12 | 2,850,919 | +1.34(+2.28%) |
Nov 18, 2020 | 59.92 | 60.16 | 58.72 | 58.78 | 2,764,280 | -1.19(-1.98%) |
Nov 17, 2020 | 60.08 | 60.50 | 59.30 | 59.96 | 2,651,755 | -1.07(-1.76%) |
Nov 16, 2020 | 60.18 | 61.08 | 59.46 | 61.04 | 2,136,704 | +1.65(+2.77%) |
Nov 13, 2020 | 58.92 | 59.85 | 58.71 | 59.39 | 1,990,319 | +1.27(+2.18%) |
Nov 12, 2020 | 59.19 | 59.58 | 57.87 | 58.12 | 2,367,732 | -1.31(-2.21%) |
Nov 11, 2020 | 58.25 | 59.78 | 57.91 | 59.44 | 4,310,163 | +2.04(+3.55%) |
Nov 10, 2020 | 58.65 | 59.18 | 57.08 | 57.40 | 5,258,333 | -2.16(-3.63%) |
Nov 09, 2020 | 61.67 | 61.98 | 59.45 | 59.56 | 5,221,035 | +0.58(+0.98%) |
Nov 06, 2020 | 57.59 | 59.69 | 56.52 | 58.98 | 7,478,886 | +3.25(+5.83%) |
Nov 05, 2020 | 54.29 | 55.85 | 53.67 | 55.73 | 5,521,304 | +2.38(+4.47%) |
Nov 04, 2020 | 52.81 | 53.71 | 51.10 | 53.35 | 4,283,548 | +2.05(+3.99%) |
Nov 03, 2020 | 50.04 | 51.62 | 50.00 | 51.30 | 3,430,270 | +1.82(+3.67%) |
Nov 02, 2020 | 50.31 | 50.36 | 48.96 | 49.48 | 2,834,017 | +0.01(+0.03%) |
Oct 30, 2020 | 49.43 | 50.09 | 48.83 | 49.47 | 3,528,622 | -0.60(-1.19%) |
Oct 29, 2020 | 48.24 | 50.64 | 48.18 | 50.07 | 3,764,756 | +1.79(+3.72%) |
Oct 28, 2020 | 49.93 | 50.15 | 48.21 | 48.27 | 4,503,165 | -2.55(-5.01%) |
Oct 27, 2020 | 51.62 | 52.06 | 50.68 | 50.82 | 2,259,771 | -0.84(-1.62%) |
Oct 26, 2020 | 52.40 | 52.52 | 50.87 | 51.66 | 2,134,746 | -1.31(-2.48%) |
Oct 23, 2020 | 53.37 | 53.37 | 52.60 | 52.97 | 2,026,430 | +0.00(+0.00%) |
Oct 22, 2020 | 52.03 | 53.14 | 51.57 | 52.97 | 3,807,292 | +0.96(+1.85%) |
Oct 21, 2020 | 52.43 | 52.87 | 51.71 | 52.01 | 2,365,602 | -0.35(-0.67%) |
Oct 20, 2020 | 52.83 | 53.56 | 52.36 | 52.36 | 2,616,733 | -0.20(-0.39%) |
Oct 19, 2020 | 54.13 | 54.16 | 52.26 | 52.57 | 3,287,447 | +0.40(+0.77%) |
Oct 16, 2020 | 52.61 | 52.89 | 52.13 | 52.17 | 3,053,239 | -0.25(-0.48%) |
Oct 15, 2020 | 51.49 | 52.47 | 51.25 | 52.42 | 2,095,813 | +0.28(+0.53%) |
Oct 14, 2020 | 52.53 | 52.87 | 52.00 | 52.14 | 2,533,982 | -0.39(-0.74%) |
Oct 13, 2020 | 53.09 | 53.20 | 52.29 | 52.53 | 4,008,967 | -1.20(-2.23%) |
Oct 12, 2020 | 54.31 | 54.37 | 53.49 | 53.73 | 4,300,849 | +0.07(+0.13%) |
Oct 09, 2020 | 53.78 | 54.87 | 53.30 | 53.66 | 3,404,572 | +1.13(+2.15%) |
Oct 08, 2020 | 51.69 | 52.64 | 51.45 | 52.53 | 3,789,832 | +1.31(+2.56%) |
Oct 07, 2020 | 51.02 | 51.40 | 50.72 | 51.22 | 2,868,148 | +1.08(+2.16%) |
Oct 06, 2020 | 50.53 | 51.73 | 50.02 | 50.13 | 2,732,847 | -0.39(-0.76%) |
Oct 05, 2020 | 49.31 | 50.57 | 49.31 | 50.52 | 2,840,199 | +1.67(+3.42%) |
Oct 02, 2020 | 49.08 | 50.53 | 48.85 | 48.85 | 3,535,207 | -1.55(-3.07%) |
Oct 01, 2020 | 49.94 | 50.85 | 49.44 | 50.40 | 5,192,175 | +2.02(+4.17%) |
Sep 30, 2020 | 48.51 | 49.28 | 48.22 | 48.38 | 5,116,861 | +0.01(+0.02%) |
Sep 29, 2020 | 48.37 | 48.98 | 48.02 | 48.37 | 2,959,044 | -0.16(-0.32%) |
Sep 28, 2020 | 47.60 | 48.53 | 47.32 | 48.52 | 4,155,282 | +1.89(+4.06%) |
Sep 25, 2020 | 45.83 | 46.73 | 44.97 | 46.63 | 3,042,619 | +0.61(+1.33%) |
Sep 24, 2020 | 45.58 | 46.65 | 45.34 | 46.02 | 3,096,890 | +0.05(+0.10%) |
Sep 23, 2020 | 46.72 | 47.22 | 45.81 | 45.97 | 3,790,293 | -0.73(-1.56%) |
Sep 22, 2020 | 46.61 | 46.83 | 46.13 | 46.70 | 3,357,682 | +0.33(+0.71%) |
Sep 21, 2020 | 46.84 | 46.99 | 45.27 | 46.37 | 4,975,542 | -1.37(-2.86%) |
Sep 18, 2020 | 48.86 | 49.11 | 46.99 | 47.74 | 9,974,327 | -1.00(-2.05%) |
Sep 17, 2020 | 47.11 | 48.89 | 47.00 | 48.73 | 3,147,415 | -0.02(-0.05%) |
Sep 16, 2020 | 49.05 | 49.63 | 48.63 | 48.76 | 3,361,180 | -0.02(-0.05%) |
Sep 15, 2020 | 48.71 | 49.06 | 48.29 | 48.78 | 2,427,123 | +0.66(+1.38%) |
Sep 14, 2020 | 48.51 | 48.65 | 47.83 | 48.12 | 2,821,217 | +0.71(+1.50%) |
Sep 11, 2020 | 47.78 | 48.22 | 46.88 | 47.41 | 2,686,825 | +0.05(+0.10%) |
Sep 10, 2020 | 48.27 | 48.98 | 47.04 | 47.36 | 5,022,755 | -0.40(-0.84%) |
Sep 09, 2020 | 48.01 | 48.63 | 47.47 | 47.76 | 7,283,962 | -0.67(-1.39%) |
Sep 08, 2020 | 49.42 | 50.02 | 48.39 | 48.43 | 4,647,745 | -2.48(-4.87%) |
Sep 04, 2020 | 51.15 | 51.64 | 49.27 | 50.91 | 4,697,112 | -0.40(-0.79%) |
Sep 03, 2020 | 53.37 | 53.40 | 50.95 | 51.32 | 5,130,430 | -2.67(-4.95%) |
Sep 02, 2020 | 53.20 | 54.19 | 52.49 | 53.99 | 5,163,378 | +1.10(+2.08%) |
Sep 01, 2020 | 51.75 | 52.91 | 51.41 | 52.89 | 3,978,014 | +1.25(+2.42%) |
Aug 31, 2020 | 51.79 | 51.99 | 51.39 | 51.64 | 4,272,422 | -0.39(-0.74%) |
Aug 28, 2020 | 50.70 | 52.04 | 50.59 | 52.03 | 3,517,152 | +1.46(+2.90%) |
Aug 27, 2020 | 51.47 | 51.47 | 50.10 | 50.57 | 2,785,799 | -0.10(-0.20%) |
Aug 26, 2020 | 50.76 | 51.13 | 50.43 | 50.67 | 3,502,119 | -0.65(-1.26%) |
Aug 25, 2020 | 50.61 | 51.40 | 50.47 | 51.31 | 3,501,089 | +0.74(+1.47%) |
Aug 24, 2020 | 51.03 | 51.51 | 49.59 | 50.57 | 6,271,850 | -0.24(-0.47%) |
Aug 21, 2020 | 49.24 | 51.03 | 48.72 | 50.81 | 8,246,551 | +1.42(+2.87%) |
Aug 20, 2020 | 50.15 | 50.54 | 49.05 | 49.39 | 4,424,202 | -1.42(-2.79%) |
Aug 19, 2020 | 50.60 | 52.16 | 50.29 | 50.81 | 10,949,960 | +0.36(+0.72%) |
Aug 18, 2020 | 48.84 | 50.60 | 48.66 | 50.45 | 12,003,221 | +1.88(+3.86%) |
Aug 17, 2020 | 47.28 | 48.68 | 47.20 | 48.58 | 4,310,505 | +1.49(+3.15%) |
Aug 14, 2020 | 47.18 | 47.50 | 46.96 | 47.09 | 2,575,655 | -0.18(-0.38%) |
Aug 13, 2020 | 48.07 | 48.08 | 47.04 | 47.27 | 3,801,167 | -0.71(-1.48%) |
Aug 12, 2020 | 47.87 | 48.14 | 47.49 | 47.98 | 3,652,356 | +0.68(+1.44%) |
Aug 11, 2020 | 47.28 | 48.48 | 47.22 | 47.30 | 5,594,153 | +0.18(+0.38%) |
Aug 10, 2020 | 46.34 | 47.15 | 46.26 | 47.12 | 3,565,735 | +0.61(+1.30%) |
Aug 07, 2020 | 46.61 | 46.90 | 45.90 | 46.51 | 4,643,627 | -0.10(-0.22%) |
Aug 06, 2020 | 46.06 | 46.62 | 45.83 | 46.62 | 4,769,239 | +0.32(+0.70%) |
Aug 05, 2020 | 47.03 | 47.35 | 45.99 | 46.29 | 15,772,817 | -4.15(-8.22%) |
Aug 04, 2020 | 48.98 | 50.59 | 48.97 | 50.44 | 5,902,870 | +1.15(+2.34%) |
Aug 03, 2020 | 48.18 | 49.42 | 48.06 | 49.29 | 4,063,401 | +1.48(+3.09%) |
Jul 31, 2020 | 48.03 | 48.24 | 47.20 | 47.81 | 3,318,457 | -0.24(-0.51%) |
Jul 30, 2020 | 47.24 | 48.12 | 46.88 | 48.06 | 4,559,204 | -0.21(-0.43%) |
Jul 29, 2020 | 47.47 | 48.50 | 47.32 | 48.26 | 3,926,082 | +1.02(+2.16%) |
Jul 28, 2020 | 48.20 | 48.20 | 47.03 | 47.24 | 3,255,754 | -1.21(-2.49%) |
Jul 27, 2020 | 47.85 | 49.05 | 47.59 | 48.45 | 5,978,419 | +1.35(+2.87%) |
Jul 24, 2020 | 47.31 | 48.20 | 46.68 | 47.10 | 5,046,412 | -0.62(-1.30%) |
Jul 23, 2020 | 49.06 | 49.31 | 47.39 | 47.72 | 6,372,482 | -1.39(-2.83%) |
Jul 22, 2020 | 50.35 | 50.47 | 49.05 | 49.11 | 4,694,031 | -1.03(-2.06%) |
Jul 21, 2020 | 50.64 | 51.06 | 50.00 | 50.14 | 4,059,180 | -0.47(-0.92%) |
Jul 20, 2020 | 49.86 | 50.72 | 49.34 | 50.61 | 4,379,057 | +0.94(+1.90%) |
Jul 17, 2020 | 50.04 | 50.34 | 49.46 | 49.66 | 4,344,464 | +0.01(+0.03%) |
Jul 16, 2020 | 49.88 | 50.21 | 49.36 | 49.65 | 4,003,281 | -1.05(-2.08%) |
Jul 15, 2020 | 50.93 | 51.16 | 50.15 | 50.70 | 3,482,952 | +0.15(+0.29%) |
Jul 14, 2020 | 48.82 | 50.69 | 48.55 | 50.56 | 7,206,133 | +1.41(+2.87%) |
Jul 13, 2020 | 51.10 | 51.75 | 49.09 | 49.15 | 7,287,492 | -0.96(-1.91%) |
Jul 10, 2020 | 51.04 | 51.04 | 49.45 | 50.10 | 4,208,712 | -0.44(-0.87%) |
Jul 09, 2020 | 48.79 | 51.39 | 47.75 | 50.55 | 10,761,906 | +1.68(+3.43%) |
Jul 08, 2020 | 49.33 | 49.53 | 48.19 | 48.87 | 10,086,525 | -0.47(-0.96%) |
Jul 07, 2020 | 50.42 | 50.70 | 49.25 | 49.34 | 4,938,996 | -1.30(-2.56%) |
Jul 06, 2020 | 50.17 | 51.17 | 49.82 | 50.64 | 3,274,967 | +1.48(+3.00%) |
Jul 02, 2020 | 49.54 | 49.95 | 48.85 | 49.16 | 4,521,068 | +0.70(+1.44%) |
Jul 01, 2020 | 49.41 | 49.57 | 48.46 | 48.46 | 3,323,778 | -1.03(-2.08%) |
Jun 30, 2020 | 48.34 | 49.70 | 48.05 | 49.49 | 6,118,993 | +1.29(+2.67%) |
Jun 29, 2020 | 47.39 | 48.52 | 46.72 | 48.21 | 4,188,477 | +1.18(+2.52%) |
Jun 26, 2020 | 47.80 | 47.91 | 46.76 | 47.02 | 9,487,051 | -0.91(-1.89%) |
Jun 25, 2020 | 46.98 | 48.03 | 46.53 | 47.93 | 3,565,986 | +0.42(+0.89%) |
Jun 24, 2020 | 48.43 | 48.92 | 47.26 | 47.51 | 6,154,527 | -1.41(-2.88%) |
Jun 23, 2020 | 49.36 | 49.61 | 48.87 | 48.92 | 2,435,036 | +0.17(+0.36%) |
Jun 22, 2020 | 48.76 | 49.02 | 47.96 | 48.74 | 3,044,616 | +0.12(+0.25%) |
Jun 19, 2020 | 50.24 | 50.56 | 48.58 | 48.62 | 9,802,598 | -0.39(-0.81%) |
Jun 18, 2020 | 48.83 | 49.28 | 48.50 | 49.01 | 3,618,254 | -0.14(-0.29%) |
Jun 17, 2020 | 49.27 | 49.78 | 48.81 | 49.15 | 5,105,783 | +0.38(+0.78%) |
Jun 16, 2020 | 49.34 | 49.80 | 47.94 | 48.77 | 6,070,215 | +1.19(+2.50%) |
Jun 15, 2020 | 45.41 | 47.63 | 45.36 | 47.59 | 5,542,823 | +0.76(+1.63%) |
Jun 12, 2020 | 47.68 | 48.22 | 45.52 | 46.82 | 4,121,900 | +1.02(+2.24%) |
Jun 11, 2020 | 47.31 | 47.92 | 45.67 | 45.80 | 8,011,684 | -3.24(-6.61%) |
Jun 10, 2020 | 50.05 | 50.06 | 48.72 | 49.04 | 6,175,288 | -0.65(-1.31%) |
Jun 09, 2020 | 50.27 | 50.99 | 49.48 | 49.69 | 9,796,866 | -1.29(-2.53%) |
Jun 08, 2020 | 52.20 | 52.46 | 50.03 | 50.98 | 7,351,025 | -0.72(-1.39%) |
Jun 05, 2020 | 51.30 | 53.24 | 51.30 | 51.70 | 8,388,913 | +1.48(+2.95%) |
Jun 04, 2020 | 50.80 | 51.11 | 49.70 | 50.22 | 8,292,030 | -0.91(-1.78%) |
Jun 03, 2020 | 48.43 | 51.60 | 48.31 | 51.13 | 18,564,834 | +5.62(+12.34%) |
Jun 02, 2020 | 45.24 | 46.15 | 45.08 | 45.51 | 7,461,352 | +0.52(+1.15%) |
Jun 01, 2020 | 44.64 | 45.42 | 44.20 | 45.00 | 5,224,770 | -0.13(-0.29%) |
May 29, 2020 | 44.95 | 46.00 | 44.71 | 45.13 | 15,279,031 | +0.28(+0.62%) |
May 28, 2020 | 45.37 | 46.40 | 44.65 | 44.85 | 13,010,510 | -0.62(-1.36%) |
May 27, 2020 | 44.82 | 46.64 | 44.68 | 45.47 | 22,071,250 | +1.36(+3.09%) |
May 26, 2020 | 42.98 | 44.73 | 42.77 | 44.11 | 10,975,593 | +2.84(+6.88%) |
May 22, 2020 | 40.85 | 41.44 | 40.62 | 41.27 | 3,862,951 | +0.01(+0.03%) |
May 21, 2020 | 42.52 | 42.99 | 41.11 | 41.25 | 4,988,188 | -1.65(-3.86%) |
May 20, 2020 | 42.08 | 43.28 | 41.84 | 42.91 | 8,651,622 | +1.57(+3.80%) |
May 19, 2020 | 41.49 | 42.45 | 41.31 | 41.34 | 4,292,741 | -0.41(-0.99%) |
May 18, 2020 | 40.24 | 41.98 | 40.13 | 41.75 | 4,844,129 | +2.57(+6.55%) |
May 15, 2020 | 38.75 | 39.39 | 38.52 | 39.18 | 5,414,967 | -1.06(-2.62%) |
May 14, 2020 | 38.83 | 40.31 | 38.03 | 40.24 | 4,992,307 | +0.87(+2.20%) |
May 13, 2020 | 40.85 | 40.97 | 38.72 | 39.37 | 4,764,212 | -0.96(-2.37%) |
May 12, 2020 | 41.31 | 42.17 | 40.33 | 40.33 | 4,005,018 | -1.08(-2.62%) |
May 11, 2020 | 41.27 | 42.04 | 40.86 | 41.41 | 4,139,111 | -0.66(-1.56%) |
May 08, 2020 | 39.79 | 42.13 | 39.16 | 42.07 | 7,217,327 | +1.97(+4.91%) |
May 07, 2020 | 40.08 | 40.84 | 39.66 | 40.10 | 6,326,348 | +0.82(+2.08%) |
May 06, 2020 | 39.86 | 40.12 | 39.09 | 39.28 | 3,123,732 | +0.14(+0.35%) |
May 05, 2020 | 39.23 | 40.60 | 38.91 | 39.15 | 4,665,205 | +0.68(+1.77%) |
May 04, 2020 | 38.32 | 38.53 | 37.58 | 38.47 | 4,884,899 | +0.23(+0.61%) |