Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 84.80 | 85.02 | 84.15 | 84.67 | 850,930 | +0.72(+0.86%) |
May 27, 2021 | 84.93 | 85.27 | 83.27 | 83.95 | 3,242,857 | -0.32(-0.38%) |
May 26, 2021 | 84.73 | 85.04 | 83.86 | 84.27 | 1,199,761 | -0.11(-0.13%) |
May 25, 2021 | 84.23 | 85.10 | 83.77 | 84.38 | 1,324,081 | -0.08(-0.09%) |
May 24, 2021 | 83.87 | 84.71 | 83.18 | 84.46 | 1,187,508 | +1.21(+1.45%) |
May 21, 2021 | 84.45 | 84.48 | 83.15 | 83.25 | 788,267 | -0.50(-0.60%) |
May 20, 2021 | 83.36 | 83.84 | 82.82 | 83.75 | 1,129,710 | +0.39(+0.47%) |
May 19, 2021 | 82.07 | 83.37 | 81.77 | 83.36 | 1,036,803 | -0.11(-0.13%) |
May 18, 2021 | 84.48 | 84.74 | 83.25 | 83.47 | 975,403 | -0.40(-0.48%) |
May 17, 2021 | 83.57 | 84.56 | 82.92 | 83.87 | 1,012,778 | +0.27(+0.32%) |
May 14, 2021 | 82.19 | 83.77 | 82.19 | 83.60 | 1,343,359 | +1.48(+1.80%) |
May 13, 2021 | 81.57 | 83.36 | 81.08 | 82.12 | 1,195,674 | +0.45(+0.55%) |
May 12, 2021 | 81.61 | 82.61 | 80.98 | 81.67 | 1,738,904 | -0.23(-0.28%) |
May 11, 2021 | 81.17 | 82.00 | 79.83 | 81.90 | 1,091,524 | +0.45(+0.55%) |
May 10, 2021 | 82.77 | 83.12 | 81.17 | 81.45 | 1,426,211 | -0.97(-1.17%) |
May 07, 2021 | 80.32 | 82.43 | 79.84 | 82.42 | 1,165,740 | +2.22(+2.77%) |
May 06, 2021 | 81.10 | 81.15 | 79.30 | 80.20 | 1,082,395 | -0.58(-0.72%) |
May 05, 2021 | 79.78 | 80.99 | 78.55 | 80.78 | 1,740,408 | +1.45(+1.82%) |
May 04, 2021 | 79.22 | 80.54 | 77.98 | 79.33 | 2,081,389 | +0.75(+0.95%) |
May 03, 2021 | 77.98 | 78.83 | 77.81 | 78.58 | 958,813 | +1.28(+1.65%) |
Apr 30, 2021 | 76.05 | 77.97 | 76.05 | 77.31 | 974,999 | +0.52(+0.68%) |
Apr 29, 2021 | 76.96 | 77.51 | 76.40 | 76.79 | 751,320 | +0.68(+0.89%) |
Apr 28, 2021 | 74.30 | 76.90 | 74.30 | 76.11 | 987,183 | +1.80(+2.43%) |
Apr 27, 2021 | 74.79 | 75.67 | 74.00 | 74.30 | 671,053 | -0.09(-0.12%) |
Apr 26, 2021 | 74.12 | 74.95 | 73.81 | 74.39 | 496,432 | +0.41(+0.55%) |
Apr 23, 2021 | 72.37 | 74.04 | 71.70 | 73.98 | 1,295,386 | +1.47(+2.02%) |
Apr 22, 2021 | 73.22 | 73.62 | 72.50 | 72.52 | 1,143,137 | -0.82(-1.11%) |
Apr 21, 2021 | 72.95 | 73.80 | 72.78 | 73.34 | 560,905 | +0.32(+0.44%) |
Apr 20, 2021 | 74.22 | 74.52 | 72.68 | 73.02 | 904,566 | -1.43(-1.92%) |
Apr 19, 2021 | 74.13 | 75.17 | 73.80 | 74.44 | 693,063 | +0.68(+0.92%) |
Apr 16, 2021 | 74.67 | 74.82 | 73.77 | 73.77 | 636,060 | -0.61(-0.82%) |
Apr 15, 2021 | 74.68 | 74.68 | 73.08 | 74.37 | 674,144 | +0.83(+1.13%) |
Apr 14, 2021 | 73.01 | 74.53 | 72.71 | 73.55 | 709,224 | +1.25(+1.72%) |
Apr 13, 2021 | 72.06 | 73.46 | 71.74 | 72.30 | 868,305 | +0.30(+0.42%) |
Apr 12, 2021 | 73.76 | 73.76 | 71.82 | 72.00 | 864,354 | -0.92(-1.26%) |
Apr 09, 2021 | 73.00 | 73.54 | 71.54 | 72.92 | 1,766,390 | +0.17(+0.23%) |
Apr 08, 2021 | 72.96 | 73.13 | 71.71 | 72.75 | 1,204,951 | -0.71(-0.96%) |
Apr 07, 2021 | 70.67 | 74.06 | 70.31 | 73.46 | 1,284,419 | +2.92(+4.14%) |
Apr 06, 2021 | 71.06 | 72.34 | 70.31 | 70.53 | 924,824 | -0.53(-0.74%) |
Apr 05, 2021 | 71.84 | 71.85 | 70.85 | 71.06 | 650,781 | -0.54(-0.75%) |
Apr 01, 2021 | 71.37 | 72.00 | 70.39 | 71.60 | 1,338,605 | -0.21(-0.29%) |
Mar 31, 2021 | 71.35 | 72.07 | 70.99 | 71.81 | 1,422,640 | -0.19(-0.26%) |
Mar 30, 2021 | 72.73 | 72.73 | 71.51 | 72.00 | 925,849 | -1.10(-1.50%) |
Mar 29, 2021 | 73.89 | 74.13 | 72.02 | 73.10 | 1,047,717 | -0.75(-1.01%) |
Mar 26, 2021 | 72.19 | 73.87 | 71.81 | 73.84 | 916,236 | +1.58(+2.18%) |
Mar 25, 2021 | 70.84 | 72.35 | 69.37 | 72.27 | 1,276,064 | +0.52(+0.72%) |
Mar 24, 2021 | 71.53 | 72.00 | 70.39 | 71.75 | 1,284,213 | +1.06(+1.50%) |
Mar 23, 2021 | 71.09 | 72.48 | 69.73 | 70.69 | 1,619,419 | -1.76(-2.42%) |
Mar 22, 2021 | 70.87 | 72.68 | 70.60 | 72.45 | 1,389,987 | +1.39(+1.95%) |
Mar 19, 2021 | 71.28 | 72.54 | 70.51 | 71.06 | 3,263,033 | -0.22(-0.31%) |
Mar 18, 2021 | 73.50 | 73.78 | 70.96 | 71.28 | 1,666,791 | -2.63(-3.56%) |
Mar 17, 2021 | 75.13 | 75.31 | 73.55 | 73.91 | 1,233,714 | -0.83(-1.11%) |
Mar 16, 2021 | 75.36 | 76.90 | 74.54 | 74.74 | 1,508,813 | -1.18(-1.55%) |
Mar 15, 2021 | 74.25 | 76.10 | 74.14 | 75.92 | 991,022 | +0.99(+1.32%) |
Mar 12, 2021 | 73.54 | 75.08 | 72.94 | 74.93 | 1,118,797 | +1.07(+1.44%) |
Mar 11, 2021 | 73.80 | 74.94 | 73.08 | 73.86 | 1,540,907 | +0.07(+0.09%) |
Mar 10, 2021 | 72.39 | 73.80 | 71.81 | 73.80 | 1,472,030 | +2.64(+3.71%) |
Mar 09, 2021 | 73.27 | 74.21 | 71.09 | 71.15 | 1,107,388 | -1.84(-2.53%) |
Mar 08, 2021 | 72.77 | 74.40 | 71.64 | 73.00 | 1,370,610 | +0.55(+0.76%) |
Mar 05, 2021 | 73.84 | 75.00 | 71.63 | 72.45 | 2,535,820 | -0.62(-0.85%) |
Mar 04, 2021 | 69.64 | 73.73 | 68.97 | 73.07 | 4,949,271 | +4.18(+6.07%) |
Mar 03, 2021 | 68.54 | 70.25 | 68.38 | 68.89 | 1,312,614 | -0.13(-0.19%) |
Mar 02, 2021 | 67.90 | 69.53 | 67.27 | 69.02 | 1,494,842 | +0.94(+1.38%) |
Mar 01, 2021 | 66.96 | 68.86 | 66.96 | 68.08 | 1,364,505 | +0.88(+1.31%) |
Feb 26, 2021 | 67.85 | 68.50 | 65.60 | 67.20 | 2,563,797 | -0.90(-1.32%) |
Feb 25, 2021 | 70.38 | 70.80 | 67.41 | 68.10 | 1,147,037 | -1.76(-2.51%) |
Feb 24, 2021 | 69.81 | 71.30 | 68.33 | 69.86 | 2,508,739 | +0.56(+0.81%) |
Feb 23, 2021 | 68.56 | 69.53 | 65.05 | 69.30 | 1,342,371 | +0.75(+1.09%) |
Feb 22, 2021 | 68.43 | 69.72 | 67.88 | 68.55 | 1,396,067 | -0.36(-0.52%) |
Feb 19, 2021 | 67.91 | 69.10 | 67.31 | 68.91 | 966,977 | +1.78(+2.66%) |
Feb 18, 2021 | 69.06 | 69.06 | 67.12 | 67.12 | 1,272,729 | -1.97(-2.86%) |
Feb 17, 2021 | 68.57 | 69.27 | 67.60 | 69.10 | 892,701 | +0.69(+1.01%) |
Feb 16, 2021 | 68.61 | 69.52 | 67.01 | 68.41 | 1,396,996 | +0.98(+1.45%) |
Feb 12, 2021 | 67.90 | 68.38 | 66.84 | 67.43 | 599,660 | -0.50(-0.73%) |
Feb 11, 2021 | 67.10 | 68.39 | 66.50 | 67.93 | 1,011,832 | +0.58(+0.86%) |
Feb 10, 2021 | 66.66 | 67.36 | 65.30 | 67.35 | 786,527 | +0.75(+1.12%) |
Feb 09, 2021 | 67.53 | 67.53 | 66.32 | 66.61 | 868,962 | -0.34(-0.51%) |
Feb 08, 2021 | 66.62 | 67.30 | 65.80 | 66.94 | 1,127,210 | +0.74(+1.11%) |
Feb 05, 2021 | 65.27 | 66.26 | 65.07 | 66.21 | 1,014,508 | +1.49(+2.30%) |
Feb 04, 2021 | 65.36 | 65.96 | 64.15 | 64.72 | 882,069 | -0.55(-0.84%) |
Feb 03, 2021 | 64.32 | 65.90 | 64.26 | 65.27 | 852,286 | +0.97(+1.50%) |
Feb 02, 2021 | 63.09 | 64.87 | 63.09 | 64.30 | 970,582 | +1.24(+1.96%) |
Feb 01, 2021 | 63.50 | 64.02 | 61.39 | 63.06 | 1,850,350 | -0.09(-0.14%) |
Jan 29, 2021 | 63.07 | 65.35 | 62.56 | 63.15 | 1,930,043 | +0.20(+0.32%) |
Jan 28, 2021 | 59.61 | 63.21 | 59.34 | 62.96 | 1,972,954 | +3.61(+6.08%) |
Jan 27, 2021 | 59.47 | 60.23 | 58.10 | 59.35 | 3,246,448 | -1.15(-1.90%) |
Jan 26, 2021 | 64.82 | 65.08 | 60.45 | 60.49 | 2,613,995 | -4.26(-6.58%) |
Jan 25, 2021 | 65.75 | 65.99 | 63.34 | 64.75 | 1,281,631 | -1.07(-1.62%) |
Jan 22, 2021 | 65.93 | 66.44 | 65.15 | 65.82 | 1,423,540 | -0.74(-1.11%) |
Jan 21, 2021 | 66.87 | 67.13 | 65.44 | 66.56 | 833,879 | -0.28(-0.42%) |
Jan 20, 2021 | 67.66 | 68.16 | 66.83 | 66.83 | 878,601 | -0.61(-0.90%) |
Jan 19, 2021 | 66.30 | 67.46 | 66.22 | 67.44 | 1,372,146 | +1.36(+2.05%) |
Jan 15, 2021 | 65.32 | 66.44 | 64.95 | 66.09 | 1,427,150 | +0.27(+0.41%) |
Jan 14, 2021 | 65.50 | 65.92 | 65.15 | 65.82 | 1,262,241 | +0.33(+0.50%) |
Jan 13, 2021 | 67.23 | 67.29 | 64.90 | 65.49 | 2,146,244 | -1.33(-1.99%) |
Jan 12, 2021 | 65.97 | 69.16 | 65.83 | 66.81 | 2,217,695 | -0.07(-0.10%) |
Jan 11, 2021 | 64.65 | 67.65 | 64.01 | 66.88 | 2,069,416 | +2.87(+4.49%) |
Jan 08, 2021 | 65.25 | 66.08 | 63.24 | 64.01 | 2,575,129 | -0.59(-0.91%) |
Jan 07, 2021 | 62.73 | 64.92 | 62.64 | 64.60 | 1,920,430 | +2.19(+3.52%) |
Jan 06, 2021 | 61.48 | 62.99 | 60.36 | 62.41 | 1,757,522 | +1.05(+1.71%) |
Jan 05, 2021 | 59.20 | 62.52 | 59.03 | 61.36 | 1,914,214 | +2.61(+4.45%) |
Jan 04, 2021 | 60.82 | 61.99 | 58.60 | 58.75 | 1,941,439 | -1.12(-1.87%) |
Dec 31, 2020 | 59.86 | 59.86 | 59.86 | 2,441,625 | -0.77(-1.27%) | |
Dec 30, 2020 | 59.94 | 60.93 | 59.83 | 60.63 | 2,441,625 | +1.00(+1.67%) |
Dec 29, 2020 | 59.02 | 59.86 | 58.83 | 59.63 | 1,706,807 | +0.79(+1.34%) |
Dec 28, 2020 | 58.19 | 59.06 | 57.71 | 58.85 | 2,007,025 | +1.11(+1.92%) |
Dec 24, 2020 | 57.93 | 58.46 | 57.12 | 57.74 | 435,004 | -0.31(-0.53%) |
Dec 23, 2020 | 57.50 | 58.55 | 57.50 | 58.05 | 1,575,361 | +0.63(+1.09%) |
Dec 22, 2020 | 57.84 | 58.59 | 57.38 | 57.42 | 1,407,184 | -0.19(-0.33%) |
Dec 21, 2020 | 57.11 | 57.92 | 56.21 | 57.61 | 1,381,184 | -0.38(-0.65%) |
Dec 18, 2020 | 59.03 | 59.10 | 57.63 | 57.99 | 2,246,218 | -0.81(-1.37%) |
Dec 17, 2020 | 59.69 | 59.71 | 58.32 | 58.80 | 1,215,544 | -0.09(-0.15%) |
Dec 16, 2020 | 60.98 | 60.98 | 58.60 | 58.89 | 1,505,019 | -1.54(-2.54%) |
Dec 15, 2020 | 59.34 | 60.64 | 58.92 | 60.42 | 1,636,235 | +1.41(+2.38%) |
Dec 14, 2020 | 61.30 | 61.30 | 58.25 | 59.02 | 1,909,079 | -1.35(-2.23%) |
Dec 11, 2020 | 60.83 | 61.51 | 60.19 | 60.36 | 989,840 | -0.89(-1.45%) |
Dec 10, 2020 | 59.90 | 61.25 | 59.90 | 61.25 | 1,411,554 | +0.97(+1.60%) |
Dec 09, 2020 | 60.95 | 61.75 | 59.42 | 60.28 | 1,335,411 | -0.73(-1.19%) |
Dec 08, 2020 | 59.73 | 61.06 | 59.45 | 61.01 | 1,358,014 | +1.32(+2.21%) |
Dec 07, 2020 | 59.48 | 60.19 | 58.90 | 59.69 | 2,254,243 | +0.06(+0.10%) |
Dec 04, 2020 | 58.57 | 60.75 | 58.57 | 59.63 | 3,322,197 | +1.48(+2.54%) |
Dec 03, 2020 | 57.68 | 59.34 | 57.33 | 58.16 | 1,183,406 | +0.94(+1.64%) |
Dec 02, 2020 | 56.17 | 57.66 | 55.93 | 57.22 | 1,630,114 | +0.64(+1.13%) |
Dec 01, 2020 | 57.34 | 57.96 | 55.93 | 56.58 | 1,260,091 | +0.05(+0.09%) |
Nov 30, 2020 | 58.62 | 59.58 | 56.53 | 56.53 | 4,132,244 | -2.08(-3.56%) |
Nov 27, 2020 | 57.94 | 59.76 | 57.94 | 58.62 | 910,320 | -0.73(-1.23%) |
Nov 25, 2020 | 59.07 | 59.55 | 58.17 | 59.35 | 1,330,884 | +0.54(+0.92%) |
Nov 24, 2020 | 57.81 | 58.95 | 56.99 | 58.81 | 2,287,128 | +2.65(+4.72%) |
Nov 23, 2020 | 54.72 | 56.34 | 54.60 | 56.15 | 1,555,212 | +1.86(+3.43%) |
Nov 20, 2020 | 54.85 | 55.30 | 53.66 | 54.29 | 2,023,201 | -0.83(-1.50%) |
Nov 19, 2020 | 53.01 | 55.24 | 52.84 | 55.12 | 1,893,134 | +1.90(+3.58%) |
Nov 18, 2020 | 54.03 | 54.28 | 52.99 | 53.21 | 1,561,420 | -0.77(-1.42%) |
Nov 17, 2020 | 52.63 | 54.04 | 52.11 | 53.98 | 1,479,448 | +1.23(+2.32%) |
Nov 16, 2020 | 52.61 | 53.63 | 51.71 | 52.75 | 2,274,614 | +0.83(+1.59%) |
Nov 13, 2020 | 51.66 | 52.36 | 51.36 | 51.93 | 1,104,457 | +0.57(+1.11%) |
Nov 12, 2020 | 53.13 | 53.56 | 50.96 | 51.36 | 1,072,619 | -2.40(-4.47%) |
Nov 11, 2020 | 52.89 | 53.87 | 51.21 | 53.76 | 2,779,525 | +2.40(+4.68%) |
Nov 10, 2020 | 52.00 | 52.41 | 50.63 | 51.36 | 2,127,784 | -0.30(-0.58%) |
Nov 09, 2020 | 51.37 | 54.62 | 51.16 | 51.66 | 2,414,561 | +1.81(+3.64%) |
Nov 06, 2020 | 48.49 | 50.36 | 48.13 | 49.84 | 2,115,356 | +0.48(+0.97%) |
Nov 05, 2020 | 48.40 | 49.89 | 48.23 | 49.36 | 1,060,475 | +1.28(+2.65%) |
Nov 04, 2020 | 48.12 | 49.85 | 47.71 | 48.09 | 1,353,466 | +0.20(+0.42%) |
Nov 03, 2020 | 47.57 | 48.84 | 47.41 | 47.89 | 835,616 | +0.97(+2.06%) |
Nov 02, 2020 | 48.02 | 48.95 | 46.73 | 46.92 | 1,039,850 | -0.82(-1.71%) |
Oct 30, 2020 | 47.41 | 48.01 | 46.69 | 47.74 | 1,119,298 | -0.23(-0.48%) |
Oct 29, 2020 | 46.74 | 48.07 | 45.38 | 47.97 | 1,337,400 | +0.67(+1.41%) |
Oct 28, 2020 | 46.80 | 47.59 | 45.82 | 47.30 | 1,357,980 | -0.46(-0.96%) |
Oct 27, 2020 | 47.51 | 49.20 | 47.50 | 47.76 | 1,921,059 | +0.26(+0.55%) |
Oct 26, 2020 | 48.12 | 48.27 | 46.41 | 47.50 | 1,155,687 | -1.07(-2.20%) |
Oct 23, 2020 | 50.07 | 50.42 | 48.18 | 48.57 | 884,749 | -1.18(-2.37%) |
Oct 22, 2020 | 49.31 | 50.88 | 48.95 | 49.74 | 1,205,227 | +0.32(+0.65%) |
Oct 21, 2020 | 49.48 | 49.79 | 48.70 | 49.42 | 4,440,144 | -0.27(-0.54%) |
Oct 20, 2020 | 49.65 | 50.29 | 49.38 | 49.69 | 1,152,667 | +0.83(+1.69%) |
Oct 19, 2020 | 50.02 | 50.73 | 48.79 | 48.86 | 1,088,327 | -1.04(-2.08%) |
Oct 16, 2020 | 50.76 | 50.94 | 49.68 | 49.90 | 1,643,249 | -0.85(-1.67%) |
Oct 15, 2020 | 48.83 | 51.38 | 48.65 | 50.75 | 1,301,321 | +1.38(+2.79%) |
Oct 14, 2020 | 50.04 | 51.30 | 49.23 | 49.37 | 1,523,883 | -0.35(-0.70%) |
Oct 13, 2020 | 48.86 | 50.20 | 48.70 | 49.72 | 1,545,917 | +0.83(+1.69%) |
Oct 12, 2020 | 48.06 | 49.04 | 47.67 | 48.89 | 993,536 | +0.74(+1.53%) |
Oct 09, 2020 | 48.38 | 48.69 | 46.95 | 48.16 | 1,134,942 | -0.05(-0.10%) |
Oct 08, 2020 | 46.56 | 48.53 | 46.52 | 48.21 | 793,499 | +2.00(+4.34%) |
Oct 07, 2020 | 46.43 | 46.96 | 46.16 | 46.20 | 901,511 | -0.27(-0.58%) |
Oct 06, 2020 | 47.55 | 48.37 | 46.30 | 46.47 | 1,021,341 | -0.93(-1.96%) |
Oct 05, 2020 | 47.05 | 47.92 | 46.93 | 47.40 | 684,942 | +0.52(+1.11%) |
Oct 02, 2020 | 44.63 | 47.23 | 44.53 | 46.88 | 1,328,979 | +0.67(+1.45%) |
Oct 01, 2020 | 45.87 | 48.17 | 45.87 | 46.21 | 2,182,904 | +0.07(+0.15%) |
Sep 30, 2020 | 48.50 | 49.00 | 45.76 | 46.14 | 2,414,143 | -2.26(-4.68%) |
Sep 29, 2020 | 49.20 | 50.00 | 48.21 | 48.41 | 1,122,095 | -0.79(-1.60%) |
Sep 28, 2020 | 49.86 | 50.01 | 49.19 | 49.19 | 819,432 | -0.32(-0.64%) |
Sep 25, 2020 | 48.47 | 49.53 | 48.46 | 49.51 | 1,204,735 | +0.67(+1.37%) |
Sep 24, 2020 | 48.31 | 49.51 | 47.99 | 48.84 | 1,697,324 | +0.48(+0.99%) |
Sep 23, 2020 | 50.17 | 50.70 | 48.37 | 48.37 | 1,665,525 | -1.89(-3.77%) |
Sep 22, 2020 | 49.31 | 50.29 | 49.31 | 50.26 | 869,528 | +0.76(+1.53%) |
Sep 21, 2020 | 49.45 | 50.08 | 47.86 | 49.50 | 1,280,563 | -0.88(-1.74%) |
Sep 18, 2020 | 50.78 | 51.63 | 50.00 | 50.38 | 3,129,564 | -0.31(-0.61%) |
Sep 17, 2020 | 50.11 | 50.92 | 49.38 | 50.69 | 1,271,184 | +0.33(+0.65%) |
Sep 16, 2020 | 48.62 | 51.12 | 48.42 | 50.36 | 1,541,262 | +2.22(+4.62%) |
Sep 15, 2020 | 49.58 | 50.06 | 48.05 | 48.14 | 1,660,593 | -1.29(-2.60%) |
Sep 14, 2020 | 49.34 | 50.25 | 48.85 | 49.42 | 1,733,099 | +0.53(+1.08%) |
Sep 11, 2020 | 48.79 | 49.09 | 48.02 | 48.89 | 1,761,777 | -0.01(-0.02%) |
Sep 10, 2020 | 49.35 | 49.61 | 48.89 | 48.90 | 1,804,412 | -0.29(-0.59%) |
Sep 09, 2020 | 49.89 | 51.11 | 49.15 | 49.19 | 2,090,210 | -0.44(-0.88%) |
Sep 08, 2020 | 50.90 | 51.27 | 49.48 | 49.63 | 1,734,706 | -2.27(-4.38%) |
Sep 04, 2020 | 52.40 | 52.75 | 50.79 | 51.91 | 845,941 | -0.96(-1.81%) |
Sep 03, 2020 | 54.28 | 54.48 | 52.07 | 52.86 | 1,398,653 | -1.27(-2.34%) |
Sep 02, 2020 | 53.45 | 54.43 | 52.80 | 54.13 | 1,330,910 | +0.54(+1.00%) |
Sep 01, 2020 | 52.60 | 54.50 | 52.25 | 53.59 | 1,246,172 | +1.69(+3.25%) |
Aug 31, 2020 | 52.17 | 52.72 | 51.62 | 51.91 | 1,393,610 | -0.33(-0.63%) |
Aug 28, 2020 | 52.25 | 52.34 | 51.47 | 52.23 | 812,649 | +0.42(+0.81%) |
Aug 27, 2020 | 50.81 | 52.36 | 50.81 | 51.82 | 1,234,952 | +0.93(+1.82%) |
Aug 26, 2020 | 52.45 | 52.72 | 50.11 | 50.89 | 1,893,240 | -1.61(-3.06%) |
Aug 25, 2020 | 53.59 | 53.59 | 51.86 | 52.49 | 1,185,710 | -0.66(-1.24%) |
Aug 24, 2020 | 51.57 | 53.55 | 51.57 | 53.15 | 1,627,365 | +1.65(+3.19%) |
Aug 21, 2020 | 50.95 | 51.62 | 50.27 | 51.51 | 1,723,170 | +0.57(+1.12%) |
Aug 20, 2020 | 51.34 | 51.79 | 50.94 | 50.94 | 988,064 | -0.60(-1.16%) |
Aug 19, 2020 | 52.47 | 52.77 | 51.39 | 51.54 | 1,065,728 | -1.20(-2.27%) |
Aug 18, 2020 | 53.84 | 54.08 | 52.67 | 52.73 | 1,043,073 | -1.09(-2.02%) |
Aug 17, 2020 | 54.09 | 54.32 | 53.01 | 53.82 | 1,240,055 | -0.28(-0.52%) |
Aug 14, 2020 | 53.24 | 54.47 | 52.86 | 54.10 | 1,111,176 | +0.64(+1.19%) |
Aug 13, 2020 | 52.76 | 53.76 | 52.68 | 53.46 | 665,741 | +0.23(+0.43%) |
Aug 12, 2020 | 54.15 | 54.82 | 53.04 | 53.23 | 1,222,261 | -0.24(-0.45%) |
Aug 11, 2020 | 54.85 | 56.99 | 53.33 | 53.47 | 1,937,746 | -1.17(-2.14%) |
Aug 10, 2020 | 53.25 | 54.83 | 53.06 | 54.64 | 957,350 | +1.45(+2.72%) |
Aug 07, 2020 | 53.10 | 53.31 | 51.77 | 53.19 | 1,037,772 | +0.22(+0.41%) |
Aug 06, 2020 | 53.02 | 53.40 | 52.25 | 52.97 | 1,511,943 | +0.92(+1.76%) |
Aug 05, 2020 | 52.50 | 53.18 | 51.67 | 52.06 | 1,470,126 | +0.09(+0.17%) |
Aug 04, 2020 | 50.05 | 52.32 | 49.99 | 51.97 | 1,017,021 | +2.10(+4.22%) |
Aug 03, 2020 | 49.01 | 50.56 | 48.89 | 49.86 | 1,661,977 | +0.52(+1.05%) |
Jul 31, 2020 | 48.33 | 49.46 | 48.20 | 49.34 | 1,207,342 | +0.31(+0.63%) |
Jul 30, 2020 | 48.13 | 49.13 | 47.57 | 49.03 | 1,032,122 | +0.08(+0.16%) |
Jul 29, 2020 | 48.49 | 48.95 | 47.66 | 48.95 | 1,369,662 | +0.56(+1.15%) |
Jul 28, 2020 | 48.60 | 49.33 | 48.40 | 48.40 | 952,368 | -0.14(-0.29%) |
Jul 27, 2020 | 48.65 | 49.03 | 48.12 | 48.54 | 1,256,256 | -0.32(-0.65%) |
Jul 24, 2020 | 49.42 | 49.96 | 48.82 | 48.85 | 1,309,725 | -1.02(-2.04%) |
Jul 23, 2020 | 49.29 | 49.90 | 49.10 | 49.87 | 911,034 | +0.56(+1.13%) |
Jul 22, 2020 | 50.33 | 50.33 | 48.62 | 49.31 | 1,092,800 | -1.10(-2.18%) |
Jul 21, 2020 | 48.31 | 50.59 | 48.31 | 50.41 | 2,005,029 | +2.49(+5.20%) |
Jul 20, 2020 | 49.50 | 49.86 | 47.88 | 47.92 | 1,911,284 | -1.78(-3.59%) |
Jul 17, 2020 | 50.54 | 50.70 | 49.48 | 49.70 | 1,118,396 | -0.70(-1.39%) |
Jul 16, 2020 | 50.50 | 50.86 | 49.61 | 50.40 | 771,475 | -0.07(-0.14%) |
Jul 15, 2020 | 49.86 | 50.63 | 49.54 | 50.47 | 1,141,185 | +1.22(+2.47%) |
Jul 14, 2020 | 48.52 | 49.64 | 48.27 | 49.25 | 1,731,608 | +0.49(+1.00%) |
Jul 13, 2020 | 48.42 | 49.43 | 48.28 | 48.76 | 1,161,638 | +0.31(+0.64%) |
Jul 10, 2020 | 49.14 | 49.36 | 48.14 | 48.46 | 1,744,529 | -1.22(-2.45%) |
Jul 09, 2020 | 50.08 | 50.37 | 49.20 | 49.67 | 1,254,417 | -0.70(-1.39%) |
Jul 08, 2020 | 50.65 | 51.75 | 50.11 | 50.37 | 2,539,055 | -0.04(-0.08%) |
Jul 07, 2020 | 49.98 | 50.91 | 49.50 | 50.41 | 3,243,484 | -0.10(-0.20%) |
Jul 06, 2020 | 49.76 | 51.22 | 49.70 | 50.51 | 2,303,425 | +1.84(+3.79%) |
Jul 02, 2020 | 48.95 | 49.45 | 48.47 | 48.66 | 1,460,242 | +0.73(+1.52%) |
Jul 01, 2020 | 47.73 | 48.53 | 47.23 | 47.94 | 1,704,391 | -0.25(-0.52%) |
Jun 30, 2020 | 45.93 | 48.32 | 45.70 | 48.19 | 2,231,692 | +1.88(+4.07%) |
Jun 29, 2020 | 45.29 | 46.98 | 45.11 | 46.30 | 1,269,848 | +1.45(+3.22%) |
Jun 26, 2020 | 47.01 | 47.27 | 44.86 | 44.86 | 5,373,676 | -2.48(-5.25%) |
Jun 25, 2020 | 45.99 | 47.35 | 45.74 | 47.34 | 1,426,437 | +0.85(+1.82%) |
Jun 24, 2020 | 47.37 | 47.40 | 45.60 | 46.49 | 3,079,584 | -1.09(-2.28%) |
Jun 23, 2020 | 49.32 | 49.85 | 47.47 | 47.58 | 2,078,688 | -1.20(-2.45%) |
Jun 22, 2020 | 48.37 | 49.03 | 47.90 | 48.77 | 1,563,752 | +0.01(+0.02%) |
Jun 19, 2020 | 48.82 | 49.32 | 48.00 | 48.76 | 2,779,795 | +0.49(+1.01%) |
Jun 18, 2020 | 47.83 | 48.59 | 47.46 | 48.28 | 1,464,985 | +0.34(+0.71%) |
Jun 17, 2020 | 48.70 | 49.27 | 47.76 | 47.94 | 1,810,939 | -0.62(-1.27%) |
Jun 16, 2020 | 48.17 | 48.87 | 46.44 | 48.56 | 2,618,924 | +1.64(+3.49%) |
Jun 15, 2020 | 44.54 | 47.37 | 43.39 | 46.92 | 2,357,708 | +0.95(+2.06%) |
Jun 12, 2020 | 47.26 | 47.58 | 45.08 | 45.97 | 2,525,892 | -0.05(-0.11%) |
Jun 11, 2020 | 46.40 | 47.58 | 45.38 | 46.02 | 3,021,359 | -2.50(-5.16%) |
Jun 10, 2020 | 50.29 | 50.71 | 48.49 | 48.53 | 1,718,896 | -2.34(-4.61%) |
Jun 09, 2020 | 50.36 | 50.99 | 49.48 | 50.87 | 1,418,623 | -0.24(-0.47%) |
Jun 08, 2020 | 51.36 | 51.67 | 50.40 | 51.11 | 2,440,158 | +0.55(+1.08%) |
Jun 05, 2020 | 50.72 | 52.64 | 50.18 | 50.56 | 3,399,812 | +2.24(+4.64%) |
Jun 04, 2020 | 49.30 | 49.35 | 47.72 | 48.32 | 1,312,642 | -1.08(-2.18%) |
Jun 03, 2020 | 47.49 | 49.64 | 47.49 | 49.39 | 2,277,509 | +2.23(+4.74%) |
Jun 02, 2020 | 44.88 | 47.36 | 44.70 | 47.16 | 1,965,090 | +2.56(+5.75%) |