Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 65.90 | 66.71 | 65.53 | 66.15 | 954,638 | +0.45(+0.69%) |
May 27, 2021 | 66.50 | 66.99 | 65.64 | 65.70 | 813,153 | -0.35(-0.54%) |
May 26, 2021 | 65.73 | 66.72 | 65.50 | 66.05 | 726,319 | +0.34(+0.52%) |
May 25, 2021 | 65.96 | 66.75 | 65.58 | 65.71 | 569,830 | +0.03(+0.04%) |
May 24, 2021 | 64.90 | 66.77 | 64.90 | 65.68 | 609,402 | -0.28(-0.42%) |
May 21, 2021 | 65.82 | 66.67 | 65.66 | 65.96 | 731,010 | +0.39(+0.60%) |
May 20, 2021 | 65.25 | 66.04 | 64.76 | 65.56 | 965,492 | +0.21(+0.32%) |
May 19, 2021 | 65.44 | 66.09 | 64.29 | 65.36 | 947,165 | -0.77(-1.16%) |
May 18, 2021 | 67.46 | 67.59 | 66.05 | 66.12 | 373,067 | -1.31(-1.94%) |
May 17, 2021 | 67.49 | 67.63 | 66.56 | 67.43 | 441,251 | -0.37(-0.55%) |
May 14, 2021 | 66.53 | 68.45 | 66.29 | 67.80 | 527,579 | +1.63(+2.46%) |
May 13, 2021 | 64.68 | 66.65 | 64.68 | 66.17 | 1,162,889 | +1.52(+2.35%) |
May 12, 2021 | 66.35 | 66.63 | 64.43 | 64.65 | 999,099 | -1.30(-1.97%) |
May 11, 2021 | 65.49 | 67.09 | 65.20 | 65.95 | 874,748 | -0.76(-1.13%) |
May 10, 2021 | 68.74 | 68.96 | 66.54 | 66.70 | 1,097,016 | -1.65(-2.41%) |
May 07, 2021 | 67.97 | 69.31 | 67.81 | 68.35 | 884,473 | -0.02(-0.03%) |
May 06, 2021 | 68.87 | 69.30 | 67.44 | 68.37 | 572,385 | -0.39(-0.57%) |
May 05, 2021 | 69.53 | 69.70 | 68.22 | 68.76 | 834,841 | -0.37(-0.54%) |
May 04, 2021 | 69.24 | 69.45 | 67.60 | 69.14 | 1,300,908 | -0.03(-0.04%) |
May 03, 2021 | 71.17 | 71.29 | 68.96 | 69.17 | 674,701 | -1.07(-1.52%) |
Apr 30, 2021 | 71.40 | 71.55 | 69.92 | 70.24 | 539,780 | -1.70(-2.36%) |
Apr 29, 2021 | 71.33 | 72.02 | 70.60 | 71.94 | 620,398 | +1.28(+1.81%) |
Apr 28, 2021 | 71.14 | 71.84 | 70.34 | 70.66 | 694,328 | -0.44(-0.62%) |
Apr 27, 2021 | 71.04 | 71.51 | 70.78 | 71.10 | 391,835 | +0.05(+0.07%) |
Apr 26, 2021 | 72.24 | 72.53 | 70.90 | 71.05 | 609,469 | -0.93(-1.30%) |
Apr 23, 2021 | 69.71 | 72.62 | 68.85 | 71.99 | 1,188,718 | +2.37(+3.40%) |
Apr 22, 2021 | 72.14 | 72.36 | 69.54 | 69.62 | 1,533,757 | -2.49(-3.46%) |
Apr 21, 2021 | 72.99 | 74.89 | 70.88 | 72.11 | 1,895,011 | -0.81(-1.10%) |
Apr 20, 2021 | 75.57 | 76.05 | 72.14 | 72.92 | 830,224 | -3.05(-4.02%) |
Apr 19, 2021 | 75.04 | 76.21 | 75.02 | 75.97 | 749,737 | +0.80(+1.06%) |
Apr 16, 2021 | 75.41 | 76.08 | 74.70 | 75.18 | 510,047 | -0.11(-0.14%) |
Apr 15, 2021 | 74.01 | 76.18 | 73.11 | 75.29 | 1,424,791 | +1.39(+1.89%) |
Apr 14, 2021 | 72.43 | 74.29 | 72.19 | 73.89 | 1,064,554 | +1.82(+2.52%) |
Apr 13, 2021 | 72.97 | 73.53 | 71.90 | 72.07 | 688,931 | -0.67(-0.92%) |
Apr 12, 2021 | 73.26 | 73.56 | 72.32 | 72.74 | 501,212 | -0.39(-0.54%) |
Apr 09, 2021 | 72.37 | 73.46 | 71.73 | 73.13 | 768,481 | +0.83(+1.14%) |
Apr 08, 2021 | 72.90 | 73.13 | 71.88 | 72.31 | 610,493 | -0.37(-0.51%) |
Apr 07, 2021 | 73.29 | 73.47 | 71.69 | 72.68 | 920,299 | -0.72(-0.98%) |
Apr 06, 2021 | 73.73 | 74.34 | 73.07 | 73.40 | 543,907 | -0.37(-0.51%) |
Apr 05, 2021 | 73.29 | 75.14 | 73.02 | 73.77 | 866,694 | +1.42(+1.97%) |
Apr 01, 2021 | 71.84 | 73.40 | 71.73 | 72.35 | 822,551 | +0.62(+0.86%) |
Mar 31, 2021 | 71.00 | 72.51 | 71.00 | 71.73 | 680,425 | +0.71(+1.00%) |
Mar 30, 2021 | 71.48 | 71.85 | 70.30 | 71.02 | 646,270 | -0.22(-0.30%) |
Mar 29, 2021 | 70.99 | 71.67 | 69.95 | 71.24 | 1,310,460 | -0.45(-0.63%) |
Mar 26, 2021 | 73.54 | 73.66 | 71.03 | 71.69 | 1,280,871 | -0.81(-1.11%) |
Mar 25, 2021 | 72.75 | 73.24 | 70.36 | 72.50 | 1,238,918 | -0.82(-1.11%) |
Mar 24, 2021 | 75.13 | 76.34 | 73.12 | 73.31 | 1,448,910 | -1.56(-2.09%) |
Mar 23, 2021 | 76.42 | 77.09 | 74.56 | 74.87 | 482,521 | -1.74(-2.27%) |
Mar 22, 2021 | 76.80 | 78.07 | 76.05 | 76.61 | 990,818 | -0.44(-0.57%) |
Mar 19, 2021 | 76.50 | 77.72 | 75.72 | 77.05 | 848,720 | +0.42(+0.55%) |
Mar 18, 2021 | 76.13 | 77.57 | 75.80 | 76.63 | 593,888 | +0.54(+0.71%) |
Mar 17, 2021 | 75.18 | 76.99 | 74.94 | 76.09 | 636,997 | +0.75(+0.99%) |
Mar 16, 2021 | 77.29 | 77.56 | 74.75 | 75.34 | 758,707 | -1.89(-2.44%) |
Mar 15, 2021 | 77.92 | 77.92 | 76.02 | 77.23 | 500,474 | -0.24(-0.30%) |
Mar 12, 2021 | 77.66 | 78.09 | 76.57 | 77.47 | 504,548 | +0.07(+0.09%) |
Mar 11, 2021 | 77.16 | 78.14 | 75.99 | 77.40 | 420,798 | +0.40(+0.52%) |
Mar 10, 2021 | 78.54 | 79.13 | 76.50 | 76.99 | 707,541 | -0.47(-0.61%) |
Mar 09, 2021 | 75.25 | 78.15 | 74.15 | 77.47 | 1,048,407 | +2.97(+3.98%) |
Mar 08, 2021 | 74.48 | 75.56 | 73.62 | 74.50 | 499,515 | +0.65(+0.88%) |
Mar 05, 2021 | 74.77 | 75.23 | 70.21 | 73.85 | 994,637 | +0.39(+0.53%) |
Mar 04, 2021 | 74.65 | 74.93 | 71.84 | 73.46 | 1,081,393 | -1.21(-1.62%) |
Mar 03, 2021 | 74.53 | 76.12 | 73.43 | 74.67 | 919,324 | +0.25(+0.33%) |
Mar 02, 2021 | 75.17 | 76.15 | 73.39 | 74.42 | 829,423 | -0.97(-1.29%) |
Mar 01, 2021 | 72.57 | 76.26 | 72.30 | 75.39 | 992,016 | +4.30(+6.05%) |
Feb 26, 2021 | 72.65 | 73.09 | 69.38 | 71.09 | 1,095,140 | -1.58(-2.18%) |
Feb 25, 2021 | 74.21 | 75.19 | 72.39 | 72.67 | 688,990 | -1.04(-1.41%) |
Feb 24, 2021 | 71.38 | 73.74 | 70.86 | 73.71 | 606,880 | +2.63(+3.70%) |
Feb 23, 2021 | 71.07 | 71.54 | 69.45 | 71.08 | 755,996 | -1.02(-1.41%) |
Feb 22, 2021 | 73.11 | 73.45 | 71.84 | 72.10 | 495,769 | -0.99(-1.36%) |
Feb 19, 2021 | 74.40 | 74.69 | 72.53 | 73.09 | 783,693 | -0.03(-0.04%) |
Feb 18, 2021 | 71.81 | 73.58 | 71.81 | 73.12 | 553,158 | +0.31(+0.43%) |
Feb 17, 2021 | 72.67 | 73.13 | 70.94 | 72.81 | 595,373 | -0.40(-0.55%) |
Feb 16, 2021 | 71.62 | 74.41 | 71.21 | 73.21 | 771,750 | +1.94(+2.72%) |
Feb 12, 2021 | 69.37 | 71.49 | 69.34 | 71.27 | 480,147 | +1.20(+1.71%) |
Feb 11, 2021 | 70.21 | 70.60 | 68.90 | 70.07 | 657,167 | -0.41(-0.58%) |
Feb 10, 2021 | 71.55 | 72.04 | 70.10 | 70.49 | 575,848 | -0.91(-1.28%) |
Feb 09, 2021 | 70.81 | 72.45 | 70.18 | 71.40 | 806,174 | +0.80(+1.14%) |
Feb 08, 2021 | 71.06 | 71.06 | 68.91 | 70.59 | 882,553 | +0.06(+0.08%) |
Feb 05, 2021 | 68.38 | 71.14 | 67.95 | 70.53 | 1,253,950 | +2.22(+3.24%) |
Feb 04, 2021 | 67.96 | 68.43 | 66.97 | 68.32 | 545,175 | +0.81(+1.21%) |
Feb 03, 2021 | 66.78 | 67.65 | 66.19 | 67.50 | 1,305,878 | +0.49(+0.73%) |
Feb 02, 2021 | 65.56 | 68.59 | 64.53 | 67.01 | 1,658,212 | +2.76(+4.29%) |
Feb 01, 2021 | 60.71 | 64.89 | 60.30 | 64.26 | 2,638,991 | +4.25(+7.08%) |
Jan 29, 2021 | 62.42 | 62.63 | 57.94 | 60.01 | 3,018,738 | -2.28(-3.65%) |
Jan 28, 2021 | 62.27 | 62.81 | 60.92 | 62.29 | 1,530,276 | +0.37(+0.60%) |
Jan 27, 2021 | 63.33 | 63.74 | 61.64 | 61.91 | 1,587,185 | -2.74(-4.23%) |
Jan 26, 2021 | 65.84 | 66.38 | 63.68 | 64.65 | 984,607 | -1.55(-2.34%) |
Jan 25, 2021 | 68.53 | 68.65 | 65.34 | 66.20 | 1,269,201 | -1.32(-1.96%) |
Jan 22, 2021 | 66.80 | 68.50 | 66.80 | 67.52 | 785,732 | -0.28(-0.42%) |
Jan 21, 2021 | 66.59 | 67.89 | 65.76 | 67.81 | 813,287 | +1.04(+1.56%) |
Jan 20, 2021 | 68.55 | 68.83 | 66.08 | 66.77 | 1,197,984 | -1.59(-2.32%) |
Jan 19, 2021 | 68.16 | 69.53 | 67.56 | 68.36 | 1,247,691 | +0.67(+0.99%) |
Jan 15, 2021 | 66.97 | 68.13 | 65.94 | 67.69 | 645,328 | +0.31(+0.47%) |
Jan 14, 2021 | 68.93 | 69.07 | 67.22 | 67.38 | 523,827 | -0.89(-1.31%) |
Jan 13, 2021 | 68.02 | 69.29 | 67.90 | 68.27 | 670,203 | +0.21(+0.30%) |
Jan 12, 2021 | 68.18 | 68.44 | 67.54 | 68.06 | 757,492 | +0.54(+0.80%) |
Jan 11, 2021 | 67.82 | 67.93 | 66.62 | 67.52 | 658,123 | -1.01(-1.47%) |
Jan 08, 2021 | 67.99 | 70.49 | 67.67 | 68.53 | 1,030,037 | +0.69(+1.01%) |
Jan 07, 2021 | 66.25 | 69.26 | 65.79 | 67.85 | 1,548,936 | +2.23(+3.39%) |
Jan 06, 2021 | 62.17 | 67.21 | 62.16 | 65.62 | 1,954,057 | +3.68(+5.94%) |
Jan 05, 2021 | 60.13 | 62.14 | 59.92 | 61.94 | 1,115,025 | +1.89(+3.15%) |
Jan 04, 2021 | 60.31 | 60.81 | 58.83 | 60.05 | 697,622 | +0.30(+0.51%) |
Dec 31, 2020 | 59.75 | 59.75 | 59.75 | 524,836 | +0.78(+1.33%) | |
Dec 30, 2020 | 60.44 | 60.78 | 58.90 | 58.96 | 524,836 | -1.41(-2.34%) |
Dec 29, 2020 | 61.42 | 61.74 | 59.84 | 60.37 | 753,123 | -0.74(-1.20%) |
Dec 28, 2020 | 60.41 | 61.28 | 60.19 | 61.11 | 607,443 | +1.21(+2.01%) |
Dec 24, 2020 | 60.04 | 60.04 | 59.25 | 59.90 | 258,478 | +0.22(+0.36%) |
Dec 23, 2020 | 59.09 | 60.17 | 59.03 | 59.69 | 645,941 | +0.41(+0.69%) |
Dec 22, 2020 | 57.85 | 59.63 | 57.56 | 59.28 | 765,970 | +1.49(+2.58%) |
Dec 21, 2020 | 57.61 | 57.80 | 56.13 | 57.79 | 617,311 | -0.23(-0.39%) |
Dec 18, 2020 | 59.13 | 59.20 | 57.69 | 58.01 | 2,284,497 | -1.00(-1.70%) |
Dec 17, 2020 | 57.48 | 59.04 | 56.96 | 59.01 | 952,576 | +1.88(+3.30%) |
Dec 16, 2020 | 55.82 | 57.20 | 55.47 | 57.13 | 586,461 | +1.50(+2.70%) |
Dec 15, 2020 | 54.08 | 55.63 | 53.55 | 55.63 | 742,427 | +2.29(+4.28%) |
Dec 14, 2020 | 54.51 | 54.76 | 52.96 | 53.34 | 736,840 | -0.69(-1.27%) |
Dec 11, 2020 | 54.55 | 54.57 | 53.22 | 54.03 | 410,811 | -0.83(-1.52%) |
Dec 10, 2020 | 54.26 | 54.92 | 53.65 | 54.86 | 708,442 | +0.22(+0.39%) |
Dec 09, 2020 | 53.91 | 55.31 | 53.15 | 54.65 | 764,550 | +1.55(+2.92%) |
Dec 08, 2020 | 52.18 | 53.14 | 51.90 | 53.10 | 842,575 | +0.66(+1.25%) |
Dec 07, 2020 | 53.21 | 53.82 | 52.04 | 52.44 | 977,218 | -1.57(-2.91%) |
Dec 04, 2020 | 54.00 | 54.81 | 53.65 | 54.01 | 455,472 | +0.34(+0.64%) |
Dec 03, 2020 | 53.88 | 53.88 | 53.31 | 53.67 | 495,693 | -0.09(-0.16%) |
Dec 02, 2020 | 53.58 | 54.34 | 52.83 | 53.75 | 703,637 | +0.81(+1.54%) |
Dec 01, 2020 | 52.62 | 53.55 | 52.09 | 52.94 | 1,069,464 | +1.20(+2.31%) |
Nov 30, 2020 | 52.97 | 53.09 | 51.18 | 51.74 | 903,551 | -1.23(-2.31%) |
Nov 27, 2020 | 51.51 | 53.47 | 50.96 | 52.97 | 471,331 | +1.44(+2.79%) |
Nov 25, 2020 | 51.69 | 51.81 | 51.26 | 51.53 | 443,750 | -0.13(-0.25%) |
Nov 24, 2020 | 51.78 | 52.04 | 51.03 | 51.66 | 591,044 | +0.13(+0.25%) |
Nov 23, 2020 | 51.97 | 52.76 | 51.45 | 51.53 | 586,474 | -0.33(-0.64%) |
Nov 20, 2020 | 52.29 | 52.52 | 51.66 | 51.86 | 1,373,134 | -0.40(-0.77%) |
Nov 19, 2020 | 51.84 | 52.57 | 51.51 | 52.27 | 420,886 | +0.62(+1.19%) |
Nov 18, 2020 | 54.46 | 54.46 | 51.48 | 51.65 | 717,620 | -2.43(-4.49%) |
Nov 17, 2020 | 53.07 | 54.58 | 52.73 | 54.08 | 668,517 | +0.55(+1.02%) |
Nov 16, 2020 | 52.88 | 53.78 | 52.16 | 53.53 | 682,238 | +1.08(+2.05%) |
Nov 13, 2020 | 50.81 | 52.57 | 50.64 | 52.45 | 771,353 | +1.78(+3.52%) |
Nov 12, 2020 | 50.06 | 50.76 | 49.34 | 50.67 | 685,912 | +0.23(+0.47%) |
Nov 11, 2020 | 49.78 | 50.72 | 49.75 | 50.43 | 548,634 | +0.55(+1.10%) |
Nov 10, 2020 | 48.40 | 49.92 | 47.90 | 49.89 | 667,050 | +1.44(+2.97%) |
Nov 09, 2020 | 49.55 | 50.41 | 48.05 | 48.45 | 661,052 | +0.77(+1.62%) |
Nov 06, 2020 | 48.42 | 48.42 | 47.56 | 47.67 | 297,978 | -0.54(-1.12%) |
Nov 05, 2020 | 47.32 | 48.53 | 47.32 | 48.21 | 408,887 | +0.96(+2.03%) |
Nov 04, 2020 | 47.51 | 47.87 | 46.50 | 47.25 | 391,775 | -0.48(-1.00%) |
Nov 03, 2020 | 47.43 | 48.20 | 47.32 | 47.73 | 474,428 | +0.92(+1.97%) |
Nov 02, 2020 | 46.90 | 48.21 | 46.45 | 46.81 | 622,940 | +0.24(+0.53%) |
Oct 30, 2020 | 46.48 | 46.85 | 45.73 | 46.57 | 513,827 | -0.19(-0.40%) |
Oct 29, 2020 | 46.32 | 47.21 | 46.03 | 46.75 | 419,778 | -0.29(-0.62%) |
Oct 28, 2020 | 46.38 | 47.38 | 45.98 | 47.05 | 725,790 | +0.03(+0.06%) |
Oct 27, 2020 | 46.99 | 47.56 | 46.95 | 47.02 | 311,870 | -0.23(-0.50%) |
Oct 26, 2020 | 48.00 | 48.00 | 46.65 | 47.25 | 388,122 | -1.12(-2.31%) |
Oct 23, 2020 | 48.63 | 48.71 | 48.03 | 48.37 | 312,995 | -0.26(-0.54%) |
Oct 22, 2020 | 48.35 | 48.93 | 47.11 | 48.63 | 444,503 | +0.17(+0.34%) |
Oct 21, 2020 | 47.23 | 49.56 | 47.23 | 48.47 | 933,763 | -0.28(-0.58%) |
Oct 20, 2020 | 48.56 | 49.73 | 48.16 | 48.75 | 808,208 | +0.45(+0.93%) |
Oct 19, 2020 | 49.37 | 49.58 | 48.24 | 48.30 | 330,979 | -1.08(-2.18%) |
Oct 16, 2020 | 49.02 | 49.73 | 48.99 | 49.38 | 317,796 | +0.34(+0.70%) |
Oct 15, 2020 | 48.13 | 49.24 | 48.13 | 49.03 | 358,591 | +0.50(+1.03%) |
Oct 14, 2020 | 49.72 | 49.92 | 48.51 | 48.54 | 515,704 | -1.16(-2.34%) |
Oct 13, 2020 | 50.37 | 50.79 | 49.66 | 49.70 | 372,118 | -0.67(-1.32%) |
Oct 12, 2020 | 50.16 | 50.97 | 49.93 | 50.37 | 384,639 | +0.77(+1.56%) |
Oct 09, 2020 | 50.12 | 50.64 | 49.51 | 49.59 | 323,721 | -0.75(-1.50%) |
Oct 08, 2020 | 50.00 | 50.43 | 49.53 | 50.35 | 397,098 | +0.80(+1.62%) |
Oct 07, 2020 | 49.49 | 50.02 | 49.09 | 49.54 | 308,405 | +0.53(+1.08%) |
Oct 06, 2020 | 48.46 | 49.93 | 48.46 | 49.01 | 512,612 | +0.46(+0.95%) |
Oct 05, 2020 | 48.12 | 48.64 | 48.04 | 48.55 | 409,212 | +0.66(+1.37%) |
Oct 02, 2020 | 46.92 | 48.51 | 46.92 | 47.90 | 747,552 | +0.34(+0.72%) |
Oct 01, 2020 | 47.49 | 47.95 | 47.23 | 47.56 | 508,742 | +0.24(+0.52%) |
Sep 30, 2020 | 47.29 | 47.92 | 46.86 | 47.31 | 552,697 | +0.23(+0.48%) |
Sep 29, 2020 | 47.48 | 47.48 | 46.98 | 47.09 | 538,761 | -0.26(-0.56%) |
Sep 28, 2020 | 47.01 | 47.71 | 47.01 | 47.35 | 456,331 | +0.88(+1.90%) |
Sep 25, 2020 | 45.55 | 46.63 | 45.45 | 46.47 | 256,300 | +0.56(+1.22%) |
Sep 24, 2020 | 45.96 | 46.65 | 45.60 | 45.91 | 343,494 | -0.17(-0.36%) |
Sep 23, 2020 | 47.80 | 47.97 | 45.97 | 46.08 | 445,138 | -1.65(-3.47%) |
Sep 22, 2020 | 46.85 | 47.92 | 46.65 | 47.73 | 949,581 | +0.84(+1.80%) |
Sep 21, 2020 | 46.77 | 46.91 | 45.93 | 46.89 | 615,257 | -0.16(-0.33%) |
Sep 18, 2020 | 46.54 | 47.20 | 46.54 | 47.05 | 1,391,521 | +0.36(+0.78%) |
Sep 17, 2020 | 45.92 | 46.87 | 45.71 | 46.69 | 447,019 | +0.04(+0.08%) |
Sep 16, 2020 | 46.26 | 46.97 | 45.94 | 46.65 | 530,799 | +0.42(+0.91%) |
Sep 15, 2020 | 46.67 | 46.71 | 46.01 | 46.23 | 668,033 | -0.44(-0.94%) |
Sep 14, 2020 | 46.45 | 47.14 | 46.38 | 46.67 | 419,787 | +0.30(+0.65%) |
Sep 11, 2020 | 46.60 | 47.08 | 46.23 | 46.36 | 725,691 | +0.25(+0.55%) |
Sep 10, 2020 | 46.90 | 47.07 | 46.02 | 46.11 | 602,271 | -0.77(-1.65%) |
Sep 09, 2020 | 47.69 | 47.92 | 46.80 | 46.88 | 777,415 | -0.50(-1.05%) |
Sep 08, 2020 | 50.19 | 50.19 | 47.31 | 47.38 | 704,900 | -3.42(-6.73%) |
Sep 04, 2020 | 52.56 | 52.56 | 50.32 | 50.80 | 473,170 | -0.93(-1.80%) |
Sep 03, 2020 | 52.18 | 52.34 | 51.15 | 51.73 | 804,173 | -0.43(-0.83%) |
Sep 02, 2020 | 52.24 | 52.52 | 52.00 | 52.16 | 606,361 | -0.02(-0.04%) |
Sep 01, 2020 | 51.75 | 52.19 | 51.18 | 52.18 | 477,215 | +0.27(+0.53%) |
Aug 31, 2020 | 52.16 | 52.31 | 51.80 | 51.90 | 476,094 | -0.16(-0.30%) |
Aug 28, 2020 | 52.10 | 52.10 | 51.58 | 52.06 | 568,831 | +0.22(+0.43%) |
Aug 27, 2020 | 51.63 | 52.00 | 51.25 | 51.83 | 552,629 | +0.37(+0.72%) |
Aug 26, 2020 | 50.68 | 51.62 | 50.35 | 51.46 | 537,664 | +0.85(+1.68%) |
Aug 25, 2020 | 51.13 | 51.13 | 50.39 | 50.61 | 359,396 | -0.14(-0.27%) |
Aug 24, 2020 | 50.58 | 50.96 | 50.41 | 50.75 | 343,485 | +0.43(+0.85%) |
Aug 21, 2020 | 50.74 | 51.07 | 49.89 | 50.32 | 391,058 | -0.75(-1.47%) |
Aug 20, 2020 | 50.74 | 51.40 | 50.38 | 51.07 | 371,574 | -0.22(-0.42%) |
Aug 19, 2020 | 50.93 | 51.92 | 50.84 | 51.29 | 375,614 | +0.58(+1.15%) |
Aug 18, 2020 | 50.69 | 51.20 | 49.85 | 50.71 | 348,914 | -0.03(-0.07%) |
Aug 17, 2020 | 50.96 | 51.51 | 50.43 | 50.74 | 456,733 | -0.22(-0.44%) |
Aug 14, 2020 | 49.74 | 51.17 | 49.29 | 50.97 | 616,933 | +1.38(+2.78%) |
Aug 13, 2020 | 49.81 | 49.96 | 49.28 | 49.59 | 255,846 | -0.42(-0.84%) |
Aug 12, 2020 | 49.26 | 50.32 | 49.26 | 50.01 | 380,256 | +1.37(+2.81%) |
Aug 11, 2020 | 48.68 | 49.58 | 48.53 | 48.64 | 435,524 | +0.22(+0.46%) |
Aug 10, 2020 | 50.29 | 50.29 | 48.35 | 48.41 | 681,414 | -1.62(-3.24%) |
Aug 07, 2020 | 49.63 | 50.09 | 49.22 | 50.04 | 273,362 | +0.38(+0.77%) |
Aug 06, 2020 | 50.69 | 50.77 | 49.49 | 49.66 | 293,210 | -1.01(-1.99%) |
Aug 05, 2020 | 50.15 | 50.95 | 49.77 | 50.66 | 416,533 | +0.90(+1.81%) |
Aug 04, 2020 | 49.59 | 49.96 | 49.20 | 49.76 | 499,993 | +0.23(+0.47%) |
Aug 03, 2020 | 48.85 | 50.03 | 48.59 | 49.53 | 590,031 | +1.06(+2.20%) |
Jul 31, 2020 | 48.58 | 48.76 | 47.84 | 48.46 | 735,243 | -0.13(-0.26%) |
Jul 30, 2020 | 48.27 | 49.03 | 47.81 | 48.59 | 413,964 | -0.55(-1.11%) |
Jul 29, 2020 | 48.64 | 49.47 | 48.02 | 49.14 | 685,631 | +0.74(+1.53%) |
Jul 28, 2020 | 48.68 | 49.00 | 48.35 | 48.40 | 647,080 | -0.52(-1.06%) |
Jul 27, 2020 | 48.07 | 49.05 | 47.75 | 48.91 | 478,012 | +0.66(+1.38%) |
Jul 24, 2020 | 48.43 | 48.95 | 48.02 | 48.25 | 528,814 | -0.58(-1.18%) |
Jul 23, 2020 | 49.26 | 49.98 | 47.76 | 48.83 | 849,485 | -1.55(-3.08%) |
Jul 22, 2020 | 48.27 | 51.05 | 48.26 | 50.38 | 1,318,446 | +0.21(+0.41%) |
Jul 21, 2020 | 50.40 | 51.13 | 48.97 | 50.17 | 1,179,221 | -0.14(-0.27%) |
Jul 20, 2020 | 50.93 | 51.05 | 50.09 | 50.31 | 629,527 | +0.12(+0.23%) |
Jul 17, 2020 | 50.94 | 51.47 | 50.07 | 50.19 | 537,718 | -0.55(-1.08%) |
Jul 16, 2020 | 48.98 | 51.46 | 48.97 | 50.74 | 910,043 | -1.26(-2.42%) |
Jul 15, 2020 | 50.54 | 52.32 | 50.50 | 52.00 | 841,912 | +2.12(+4.25%) |
Jul 14, 2020 | 48.30 | 50.03 | 48.15 | 49.88 | 945,192 | +1.44(+2.96%) |
Jul 13, 2020 | 48.56 | 49.88 | 48.37 | 48.44 | 870,758 | +0.34(+0.71%) |
Jul 10, 2020 | 47.54 | 48.16 | 46.99 | 48.10 | 672,813 | +0.37(+0.78%) |
Jul 09, 2020 | 47.70 | 47.90 | 46.69 | 47.73 | 734,035 | +0.15(+0.31%) |
Jul 08, 2020 | 46.16 | 47.64 | 46.15 | 47.58 | 1,090,219 | +1.79(+3.90%) |
Jul 07, 2020 | 43.81 | 45.94 | 43.57 | 45.80 | 1,416,288 | +1.80(+4.09%) |
Jul 06, 2020 | 43.33 | 44.98 | 43.07 | 44.00 | 1,381,080 | +1.97(+4.70%) |
Jul 02, 2020 | 42.08 | 42.68 | 41.57 | 42.02 | 911,378 | +0.74(+1.80%) |
Jul 01, 2020 | 40.52 | 42.39 | 40.27 | 41.28 | 1,158,940 | +0.47(+1.15%) |
Jun 30, 2020 | 40.30 | 40.98 | 40.24 | 40.81 | 568,460 | +0.43(+1.06%) |
Jun 29, 2020 | 39.58 | 40.43 | 39.27 | 40.38 | 501,488 | +1.07(+2.73%) |
Jun 26, 2020 | 40.54 | 40.54 | 38.98 | 39.31 | 1,059,062 | -1.69(-4.12%) |
Jun 25, 2020 | 40.04 | 41.29 | 39.92 | 41.00 | 658,495 | +0.96(+2.39%) |
Jun 24, 2020 | 40.62 | 40.89 | 39.99 | 40.04 | 475,001 | -1.00(-2.43%) |
Jun 23, 2020 | 41.38 | 42.11 | 40.97 | 41.04 | 1,027,061 | +0.69(+1.72%) |
Jun 22, 2020 | 40.24 | 41.15 | 40.00 | 40.34 | 756,180 | -0.26(-0.65%) |
Jun 19, 2020 | 42.00 | 42.18 | 40.49 | 40.61 | 937,374 | -0.74(-1.80%) |
Jun 18, 2020 | 41.05 | 41.88 | 41.05 | 41.35 | 597,494 | -0.08(-0.19%) |
Jun 17, 2020 | 42.51 | 42.51 | 41.30 | 41.43 | 531,799 | -0.84(-1.99%) |
Jun 16, 2020 | 41.60 | 42.63 | 41.45 | 42.27 | 707,078 | +0.79(+1.91%) |
Jun 15, 2020 | 39.54 | 41.78 | 39.54 | 41.48 | 688,133 | +0.89(+2.19%) |
Jun 12, 2020 | 41.87 | 41.87 | 39.60 | 40.59 | 746,399 | +0.28(+0.70%) |
Jun 11, 2020 | 39.86 | 41.18 | 39.60 | 40.30 | 932,756 | -1.04(-2.51%) |
Jun 10, 2020 | 43.27 | 43.47 | 40.95 | 41.34 | 980,499 | -1.77(-4.11%) |
Jun 09, 2020 | 43.25 | 43.92 | 41.72 | 43.11 | 890,762 | -0.90(-2.05%) |
Jun 08, 2020 | 43.29 | 44.19 | 42.58 | 44.02 | 961,821 | +1.53(+3.61%) |
Jun 05, 2020 | 44.17 | 44.44 | 42.47 | 42.48 | 876,377 | +0.03(+0.07%) |
Jun 04, 2020 | 42.42 | 42.99 | 41.47 | 42.45 | 1,350,974 | -0.46(-1.07%) |
Jun 03, 2020 | 42.83 | 43.47 | 42.11 | 42.91 | 690,515 | +1.00(+2.38%) |
Jun 02, 2020 | 42.30 | 42.65 | 41.46 | 41.92 | 603,115 | +0.21(+0.49%) |