Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 68.35 | 68.97 | 68.05 | 68.44 | 1,695,940 | +0.61(+0.90%) |
May 27, 2021 | 69.10 | 69.10 | 67.82 | 67.82 | 1,802,371 | -0.81(-1.19%) |
May 26, 2021 | 68.54 | 69.11 | 68.14 | 68.64 | 1,119,320 | +0.15(+0.21%) |
May 25, 2021 | 68.01 | 68.79 | 67.77 | 68.49 | 1,276,980 | +0.16(+0.23%) |
May 24, 2021 | 67.73 | 68.97 | 67.45 | 68.34 | 1,512,968 | +1.26(+1.88%) |
May 21, 2021 | 67.40 | 68.16 | 66.69 | 67.07 | 1,332,494 | -0.15(-0.22%) |
May 20, 2021 | 66.40 | 67.52 | 66.15 | 67.22 | 1,871,176 | +0.57(+0.85%) |
May 19, 2021 | 66.25 | 66.88 | 65.30 | 66.65 | 2,002,501 | -0.28(-0.42%) |
May 18, 2021 | 66.90 | 67.73 | 66.33 | 66.94 | 1,311,522 | +0.01(+0.01%) |
May 17, 2021 | 66.97 | 67.38 | 66.44 | 66.93 | 2,152,892 | -0.09(-0.14%) |
May 14, 2021 | 66.43 | 67.38 | 66.41 | 67.02 | 1,248,137 | +1.04(+1.58%) |
May 13, 2021 | 64.99 | 66.98 | 64.99 | 65.98 | 2,047,754 | +0.95(+1.46%) |
May 12, 2021 | 66.77 | 66.96 | 64.75 | 65.02 | 2,180,472 | -1.88(-2.80%) |
May 11, 2021 | 67.61 | 67.61 | 66.09 | 66.90 | 1,866,307 | -1.12(-1.64%) |
May 10, 2021 | 68.37 | 69.70 | 67.89 | 68.02 | 2,793,485 | +0.20(+0.30%) |
May 07, 2021 | 66.84 | 68.18 | 66.54 | 67.81 | 2,016,993 | +1.08(+1.62%) |
May 06, 2021 | 66.10 | 66.83 | 66.01 | 66.73 | 1,456,844 | +0.78(+1.18%) |
May 05, 2021 | 67.04 | 68.01 | 65.55 | 65.95 | 1,916,434 | -2.05(-3.02%) |
May 04, 2021 | 69.53 | 69.96 | 67.38 | 68.01 | 1,577,486 | -1.43(-2.07%) |
May 03, 2021 | 68.54 | 69.91 | 68.19 | 69.44 | 2,334,461 | +1.33(+1.95%) |
Apr 30, 2021 | 68.60 | 68.61 | 67.81 | 68.11 | 3,011,902 | -0.95(-1.38%) |
Apr 29, 2021 | 68.09 | 70.39 | 67.81 | 69.07 | 1,998,213 | +0.51(+0.74%) |
Apr 28, 2021 | 69.21 | 69.61 | 68.39 | 68.56 | 2,553,677 | -0.86(-1.24%) |
Apr 27, 2021 | 68.99 | 69.63 | 68.69 | 69.42 | 1,889,139 | +0.53(+0.76%) |
Apr 26, 2021 | 69.00 | 69.59 | 68.73 | 68.90 | 1,130,730 | +0.41(+0.60%) |
Apr 23, 2021 | 69.09 | 69.16 | 68.14 | 68.49 | 1,710,779 | -0.17(-0.25%) |
Apr 22, 2021 | 69.52 | 69.74 | 68.61 | 68.66 | 2,051,098 | -0.66(-0.96%) |
Apr 21, 2021 | 69.02 | 69.69 | 68.83 | 69.32 | 1,568,874 | +0.22(+0.32%) |
Apr 20, 2021 | 67.98 | 69.35 | 67.79 | 69.10 | 2,023,723 | +1.13(+1.66%) |
Apr 19, 2021 | 68.70 | 68.71 | 67.88 | 67.98 | 1,643,930 | -0.74(-1.07%) |
Apr 16, 2021 | 69.72 | 69.78 | 68.65 | 68.71 | 1,311,586 | -0.51(-0.73%) |
Apr 15, 2021 | 68.58 | 69.55 | 68.19 | 69.22 | 2,079,975 | +1.05(+1.54%) |
Apr 14, 2021 | 68.94 | 69.37 | 68.10 | 68.17 | 1,496,229 | -0.64(-0.92%) |
Apr 13, 2021 | 68.11 | 69.17 | 67.93 | 68.80 | 1,848,146 | +0.36(+0.53%) |
Apr 12, 2021 | 68.80 | 68.80 | 67.62 | 68.44 | 2,086,512 | +0.25(+0.37%) |
Apr 09, 2021 | 68.50 | 69.09 | 68.02 | 68.19 | 1,959,724 | -0.46(-0.67%) |
Apr 08, 2021 | 68.34 | 69.16 | 68.09 | 68.65 | 2,268,578 | +0.38(+0.56%) |
Apr 07, 2021 | 67.27 | 68.50 | 67.27 | 68.27 | 3,763,291 | +0.94(+1.40%) |
Apr 06, 2021 | 66.09 | 67.46 | 65.97 | 67.32 | 2,849,041 | +1.23(+1.87%) |
Apr 05, 2021 | 66.76 | 67.01 | 65.25 | 66.09 | 2,396,822 | -0.41(-0.61%) |
Apr 01, 2021 | 65.39 | 66.60 | 64.76 | 66.50 | 2,399,894 | +1.47(+2.26%) |
Mar 31, 2021 | 65.64 | 66.07 | 64.76 | 65.03 | 3,116,201 | -1.18(-1.78%) |
Mar 30, 2021 | 65.71 | 67.22 | 65.33 | 66.21 | 2,054,670 | +1.13(+1.74%) |
Mar 29, 2021 | 66.14 | 66.27 | 64.75 | 65.07 | 1,703,097 | -1.55(-2.33%) |
Mar 26, 2021 | 65.06 | 66.75 | 64.83 | 66.63 | 2,460,478 | +2.02(+3.13%) |
Mar 25, 2021 | 64.51 | 65.07 | 62.90 | 64.60 | 1,856,888 | -0.02(-0.03%) |
Mar 24, 2021 | 64.37 | 65.58 | 64.09 | 64.62 | 3,117,425 | +0.17(+0.27%) |
Mar 23, 2021 | 64.27 | 65.01 | 63.84 | 64.45 | 2,671,502 | -0.01(-0.01%) |
Mar 22, 2021 | 64.35 | 64.94 | 63.70 | 64.46 | 1,554,185 | +0.25(+0.40%) |
Mar 19, 2021 | 65.01 | 65.93 | 64.00 | 64.20 | 3,912,950 | -1.03(-1.57%) |
Mar 18, 2021 | 66.49 | 66.72 | 64.91 | 65.23 | 1,768,216 | -1.67(-2.50%) |
Mar 17, 2021 | 66.37 | 67.44 | 65.92 | 66.90 | 1,668,117 | +0.71(+1.07%) |
Mar 16, 2021 | 67.39 | 67.43 | 65.55 | 66.19 | 2,153,283 | -1.49(-2.20%) |
Mar 15, 2021 | 67.80 | 68.18 | 66.63 | 67.68 | 2,144,987 | +0.39(+0.58%) |
Mar 12, 2021 | 66.78 | 67.31 | 66.05 | 67.29 | 2,580,324 | +0.68(+1.02%) |
Mar 11, 2021 | 66.90 | 69.00 | 66.40 | 66.61 | 2,788,665 | -0.54(-0.81%) |
Mar 10, 2021 | 65.89 | 67.35 | 64.98 | 67.15 | 2,288,820 | +1.10(+1.66%) |
Mar 09, 2021 | 65.73 | 66.46 | 65.10 | 66.05 | 2,960,188 | +0.48(+0.73%) |
Mar 08, 2021 | 64.47 | 66.54 | 63.51 | 65.57 | 2,239,337 | +1.79(+2.80%) |
Mar 05, 2021 | 63.58 | 64.24 | 62.15 | 63.78 | 2,558,073 | +0.48(+0.76%) |
Mar 04, 2021 | 62.92 | 63.90 | 61.94 | 63.30 | 2,778,005 | +0.64(+1.03%) |
Mar 03, 2021 | 61.85 | 63.19 | 61.69 | 62.66 | 3,019,301 | +0.36(+0.58%) |
Mar 02, 2021 | 62.30 | 62.58 | 61.20 | 62.30 | 2,858,171 | +0.13(+0.20%) |
Mar 01, 2021 | 63.11 | 64.17 | 62.15 | 62.17 | 2,921,015 | +0.53(+0.85%) |
Feb 26, 2021 | 63.94 | 64.10 | 61.61 | 61.64 | 4,119,486 | -2.16(-3.39%) |
Feb 25, 2021 | 66.53 | 67.30 | 63.48 | 63.80 | 3,034,257 | -3.01(-4.51%) |
Feb 24, 2021 | 64.42 | 66.92 | 64.40 | 66.82 | 4,047,183 | +2.72(+4.25%) |
Feb 23, 2021 | 64.14 | 64.57 | 63.18 | 64.09 | 3,118,156 | +0.64(+1.02%) |
Feb 22, 2021 | 61.73 | 64.86 | 61.73 | 63.45 | 3,491,020 | +1.36(+2.19%) |
Feb 19, 2021 | 62.00 | 62.52 | 61.22 | 62.09 | 3,154,880 | +0.75(+1.23%) |
Feb 18, 2021 | 60.76 | 61.50 | 60.23 | 61.33 | 2,682,955 | +0.79(+1.31%) |
Feb 17, 2021 | 60.06 | 60.83 | 59.07 | 60.54 | 1,990,647 | +0.11(+0.18%) |
Feb 16, 2021 | 60.81 | 61.18 | 59.70 | 60.43 | 4,115,933 | -0.31(-0.50%) |
Feb 12, 2021 | 59.73 | 60.82 | 59.47 | 60.74 | 2,922,615 | +0.97(+1.63%) |
Feb 11, 2021 | 58.49 | 60.15 | 58.02 | 59.77 | 3,222,086 | +1.35(+2.31%) |
Feb 10, 2021 | 56.75 | 59.56 | 56.44 | 58.42 | 2,917,022 | +1.53(+2.69%) |
Feb 09, 2021 | 57.58 | 57.58 | 56.20 | 56.89 | 2,371,643 | +0.02(+0.03%) |
Feb 08, 2021 | 57.31 | 57.53 | 56.64 | 56.87 | 1,646,440 | -0.73(-1.27%) |
Feb 05, 2021 | 57.60 | 58.43 | 57.40 | 57.60 | 2,197,824 | +0.10(+0.17%) |
Feb 04, 2021 | 56.28 | 57.64 | 55.87 | 57.50 | 2,629,949 | +1.64(+2.93%) |
Feb 03, 2021 | 55.11 | 56.11 | 54.12 | 55.86 | 2,539,465 | -0.07(-0.13%) |
Feb 02, 2021 | 56.51 | 56.73 | 55.66 | 55.93 | 2,824,349 | -0.31(-0.54%) |
Feb 01, 2021 | 54.87 | 56.27 | 53.86 | 56.24 | 2,408,297 | +1.72(+3.15%) |
Jan 29, 2021 | 54.82 | 55.62 | 53.49 | 54.52 | 3,052,768 | -1.06(-1.91%) |
Jan 28, 2021 | 53.83 | 56.87 | 53.76 | 55.58 | 2,319,893 | +1.79(+3.33%) |
Jan 27, 2021 | 55.31 | 55.48 | 53.42 | 53.79 | 2,336,846 | -1.80(-3.24%) |
Jan 26, 2021 | 56.21 | 56.94 | 55.10 | 55.59 | 2,466,029 | -0.69(-1.23%) |
Jan 25, 2021 | 56.27 | 57.36 | 55.30 | 56.29 | 2,425,255 | -0.46(-0.81%) |
Jan 22, 2021 | 55.22 | 56.92 | 55.07 | 56.74 | 2,346,539 | +1.10(+1.97%) |
Jan 21, 2021 | 55.39 | 56.00 | 54.70 | 55.65 | 2,494,666 | -0.25(-0.45%) |
Jan 20, 2021 | 54.75 | 56.20 | 54.41 | 55.90 | 3,825,665 | +1.02(+1.85%) |
Jan 19, 2021 | 57.55 | 57.67 | 54.52 | 54.88 | 3,328,981 | -2.92(-5.06%) |
Jan 15, 2021 | 57.07 | 58.18 | 56.52 | 57.81 | 2,944,289 | +0.62(+1.09%) |
Jan 14, 2021 | 57.60 | 58.11 | 57.02 | 57.19 | 1,466,839 | -0.23(-0.39%) |
Jan 13, 2021 | 55.28 | 57.46 | 55.28 | 57.41 | 1,774,930 | +2.45(+4.45%) |
Jan 12, 2021 | 55.31 | 55.54 | 54.62 | 54.96 | 2,540,505 | -0.08(-0.15%) |
Jan 11, 2021 | 56.11 | 56.23 | 54.95 | 55.04 | 1,943,053 | -1.35(-2.39%) |
Jan 08, 2021 | 55.82 | 56.70 | 55.25 | 56.39 | 2,157,367 | -0.56(-0.98%) |
Jan 07, 2021 | 57.91 | 58.00 | 56.13 | 56.95 | 2,148,464 | -1.15(-1.98%) |
Jan 06, 2021 | 56.90 | 58.45 | 56.45 | 58.10 | 2,732,244 | +2.36(+4.23%) |
Jan 05, 2021 | 55.60 | 56.37 | 55.42 | 55.75 | 2,207,894 | +0.32(+0.58%) |
Jan 04, 2021 | 58.16 | 58.21 | 55.33 | 55.42 | 2,484,705 | -2.72(-4.67%) |
Dec 31, 2020 | 58.14 | 58.14 | 58.14 | 1,328,479 | +0.74(+1.29%) | |
Dec 30, 2020 | 56.89 | 58.10 | 56.81 | 57.40 | 1,328,479 | +0.56(+0.98%) |
Dec 29, 2020 | 57.20 | 57.35 | 56.32 | 56.84 | 1,516,516 | +0.19(+0.33%) |
Dec 28, 2020 | 57.17 | 57.25 | 56.28 | 56.65 | 4,679,794 | -0.49(-0.87%) |
Dec 24, 2020 | 56.39 | 57.22 | 56.07 | 57.15 | 608,419 | +1.04(+1.86%) |
Dec 23, 2020 | 56.23 | 57.07 | 55.62 | 56.11 | 1,739,142 | -0.28(-0.49%) |
Dec 22, 2020 | 56.34 | 56.73 | 55.65 | 56.38 | 4,041,809 | +0.02(+0.03%) |
Dec 21, 2020 | 56.83 | 57.51 | 55.83 | 56.37 | 4,602,737 | -1.23(-2.14%) |
Dec 18, 2020 | 59.45 | 59.77 | 56.72 | 57.60 | 5,930,925 | -1.74(-2.93%) |
Dec 17, 2020 | 60.19 | 60.39 | 58.27 | 59.34 | 3,540,094 | -0.49(-0.81%) |
Dec 16, 2020 | 59.38 | 60.36 | 59.02 | 59.82 | 3,697,170 | +0.56(+0.94%) |
Dec 15, 2020 | 57.28 | 59.29 | 56.56 | 59.26 | 2,677,766 | +2.37(+4.16%) |
Dec 14, 2020 | 58.77 | 58.89 | 56.86 | 56.90 | 3,767,793 | -0.91(-1.57%) |
Dec 11, 2020 | 57.28 | 57.97 | 56.76 | 57.81 | 2,357,209 | +0.20(+0.34%) |
Dec 10, 2020 | 57.85 | 58.96 | 57.29 | 57.61 | 2,168,924 | -0.89(-1.52%) |
Dec 09, 2020 | 58.70 | 59.06 | 58.08 | 58.50 | 3,443,785 | +0.06(+0.11%) |
Dec 08, 2020 | 58.74 | 59.87 | 58.28 | 58.44 | 3,795,512 | -0.69(-1.17%) |
Dec 07, 2020 | 58.00 | 59.83 | 58.00 | 59.13 | 3,408,096 | +1.37(+2.37%) |
Dec 04, 2020 | 57.58 | 58.13 | 57.20 | 57.76 | 2,652,194 | +0.91(+1.60%) |
Dec 03, 2020 | 55.35 | 57.75 | 55.35 | 56.85 | 3,022,709 | +0.64(+1.14%) |
Dec 02, 2020 | 56.36 | 57.41 | 56.11 | 56.21 | 2,292,049 | -0.91(-1.59%) |
Dec 01, 2020 | 57.65 | 58.04 | 56.92 | 57.12 | 2,180,496 | +0.46(+0.81%) |
Nov 30, 2020 | 58.44 | 58.45 | 56.65 | 56.66 | 4,128,411 | -1.40(-2.42%) |
Nov 27, 2020 | 58.71 | 58.71 | 57.59 | 58.07 | 781,698 | -0.65(-1.10%) |
Nov 25, 2020 | 58.37 | 59.00 | 57.99 | 58.71 | 2,070,338 | -0.19(-0.32%) |
Nov 24, 2020 | 58.46 | 59.34 | 58.09 | 58.90 | 3,426,208 | +1.61(+2.81%) |
Nov 23, 2020 | 58.54 | 59.20 | 57.05 | 57.29 | 2,140,736 | -0.75(-1.29%) |
Nov 20, 2020 | 58.42 | 58.53 | 57.29 | 58.04 | 2,239,616 | -0.62(-1.06%) |
Nov 19, 2020 | 57.08 | 58.80 | 56.11 | 58.66 | 3,242,034 | +1.23(+2.15%) |
Nov 18, 2020 | 59.34 | 60.17 | 57.37 | 57.43 | 2,615,086 | -1.91(-3.21%) |
Nov 17, 2020 | 58.82 | 59.97 | 57.82 | 59.34 | 3,698,966 | -0.42(-0.71%) |
Nov 16, 2020 | 60.87 | 61.40 | 58.82 | 59.76 | 2,961,037 | +0.76(+1.30%) |
Nov 13, 2020 | 56.51 | 59.32 | 56.51 | 58.99 | 3,202,706 | +1.79(+3.13%) |
Nov 12, 2020 | 58.76 | 59.36 | 56.41 | 57.20 | 3,001,165 | -1.75(-2.96%) |
Nov 11, 2020 | 60.77 | 60.77 | 58.35 | 58.95 | 3,051,765 | -2.09(-3.42%) |
Nov 10, 2020 | 60.40 | 62.40 | 59.25 | 61.04 | 6,477,885 | +1.06(+1.77%) |
Nov 09, 2020 | 58.98 | 64.99 | 54.55 | 59.97 | 8,642,568 | +10.59(+21.44%) |
Nov 06, 2020 | 51.06 | 51.60 | 48.79 | 49.38 | 2,130,432 | -1.20(-2.37%) |
Nov 05, 2020 | 51.16 | 51.34 | 50.00 | 50.59 | 3,014,629 | -0.12(-0.25%) |
Nov 04, 2020 | 52.30 | 52.30 | 50.65 | 50.71 | 2,417,171 | -1.80(-3.42%) |
Nov 03, 2020 | 51.29 | 52.97 | 50.72 | 52.51 | 3,358,667 | +2.02(+4.00%) |
Nov 02, 2020 | 48.14 | 50.54 | 47.59 | 50.49 | 2,332,147 | +2.64(+5.52%) |
Oct 30, 2020 | 48.27 | 48.66 | 46.78 | 47.85 | 2,040,863 | -0.77(-1.57%) |
Oct 29, 2020 | 46.52 | 49.40 | 45.97 | 48.61 | 3,761,748 | +2.11(+4.53%) |
Oct 28, 2020 | 47.17 | 47.77 | 46.38 | 46.50 | 3,423,566 | -1.57(-3.28%) |
Oct 27, 2020 | 49.58 | 49.87 | 48.02 | 48.08 | 2,113,904 | -1.49(-3.00%) |
Oct 26, 2020 | 49.46 | 49.64 | 48.66 | 49.56 | 2,502,876 | -0.50(-1.00%) |
Oct 23, 2020 | 49.54 | 50.32 | 49.23 | 50.06 | 1,520,196 | +0.90(+1.83%) |
Oct 22, 2020 | 47.68 | 49.38 | 47.53 | 49.16 | 4,797,953 | +1.37(+2.87%) |
Oct 21, 2020 | 47.79 | 48.42 | 47.24 | 47.79 | 2,363,232 | -0.34(-0.70%) |
Oct 20, 2020 | 47.60 | 48.33 | 47.32 | 48.13 | 1,957,549 | +1.34(+2.87%) |
Oct 19, 2020 | 48.71 | 48.71 | 46.70 | 46.79 | 2,400,371 | -1.51(-3.13%) |
Oct 16, 2020 | 48.07 | 49.26 | 47.46 | 48.30 | 2,924,189 | -0.69(-1.40%) |
Oct 15, 2020 | 47.46 | 49.40 | 47.37 | 48.98 | 2,575,768 | +1.05(+2.19%) |
Oct 14, 2020 | 48.33 | 48.67 | 47.71 | 47.93 | 2,189,164 | -0.35(-0.72%) |
Oct 13, 2020 | 49.14 | 49.28 | 47.59 | 48.28 | 2,389,971 | -1.43(-2.88%) |
Oct 12, 2020 | 50.22 | 50.22 | 49.17 | 49.71 | 1,676,952 | -0.39(-0.78%) |
Oct 09, 2020 | 51.31 | 51.31 | 49.68 | 50.11 | 1,586,614 | -0.81(-1.59%) |
Oct 08, 2020 | 50.37 | 51.16 | 50.06 | 50.92 | 3,934,392 | +1.00(+2.00%) |
Oct 07, 2020 | 50.71 | 50.92 | 49.50 | 49.92 | 3,096,159 | -0.50(-0.99%) |
Oct 06, 2020 | 51.49 | 51.56 | 50.07 | 50.42 | 3,870,233 | -0.72(-1.41%) |
Oct 05, 2020 | 51.79 | 52.12 | 50.34 | 51.14 | 3,571,215 | -0.42(-0.81%) |
Oct 02, 2020 | 49.30 | 51.78 | 48.86 | 51.56 | 2,887,103 | +1.35(+2.69%) |
Oct 01, 2020 | 49.14 | 50.23 | 48.33 | 50.20 | 4,549,715 | +1.18(+2.41%) |
Sep 30, 2020 | 49.09 | 50.04 | 47.99 | 49.02 | 3,820,145 | +0.52(+1.08%) |
Sep 29, 2020 | 48.08 | 48.61 | 47.45 | 48.50 | 2,302,466 | +0.10(+0.20%) |
Sep 28, 2020 | 48.76 | 48.89 | 48.01 | 48.40 | 2,700,635 | +1.01(+2.12%) |
Sep 25, 2020 | 45.99 | 47.44 | 45.75 | 47.39 | 2,853,838 | +1.24(+2.68%) |
Sep 24, 2020 | 45.97 | 47.30 | 45.58 | 46.15 | 3,072,190 | -0.08(-0.17%) |
Sep 23, 2020 | 48.36 | 48.80 | 46.15 | 46.23 | 3,064,610 | -2.45(-5.03%) |
Sep 22, 2020 | 48.18 | 49.57 | 48.10 | 48.68 | 4,276,042 | +0.46(+0.96%) |
Sep 21, 2020 | 49.00 | 49.35 | 47.74 | 48.22 | 5,635,849 | -2.01(-4.00%) |
Sep 18, 2020 | 50.86 | 51.44 | 50.13 | 50.23 | 5,615,410 | -1.18(-2.30%) |
Sep 17, 2020 | 52.62 | 53.29 | 51.09 | 51.41 | 4,799,301 | -1.86(-3.49%) |
Sep 16, 2020 | 54.23 | 54.65 | 53.17 | 53.27 | 4,672,926 | -0.75(-1.38%) |
Sep 15, 2020 | 53.27 | 54.67 | 53.27 | 54.02 | 4,616,810 | +0.52(+0.98%) |
Sep 14, 2020 | 52.94 | 53.76 | 52.86 | 53.50 | 3,142,573 | +1.11(+2.12%) |
Sep 11, 2020 | 53.26 | 53.66 | 51.81 | 52.38 | 2,829,900 | -0.88(-1.65%) |
Sep 10, 2020 | 53.68 | 54.60 | 53.24 | 53.26 | 2,009,320 | -0.92(-1.69%) |
Sep 09, 2020 | 53.86 | 54.92 | 53.18 | 54.18 | 2,614,233 | +0.75(+1.40%) |
Sep 08, 2020 | 54.07 | 54.99 | 53.38 | 53.43 | 3,787,853 | -0.95(-1.75%) |
Sep 04, 2020 | 53.91 | 54.62 | 52.90 | 54.39 | 3,874,270 | +0.60(+1.11%) |
Sep 03, 2020 | 53.52 | 54.72 | 52.86 | 53.79 | 3,178,627 | +0.39(+0.73%) |
Sep 02, 2020 | 51.73 | 53.48 | 51.12 | 53.40 | 3,061,419 | +1.67(+3.23%) |
Sep 01, 2020 | 50.72 | 51.85 | 50.28 | 51.73 | 1,562,885 | +0.54(+1.06%) |
Aug 31, 2020 | 52.47 | 52.70 | 51.11 | 51.18 | 2,953,220 | -1.72(-3.25%) |
Aug 28, 2020 | 51.63 | 52.92 | 50.85 | 52.90 | 2,725,609 | +1.36(+2.64%) |
Aug 27, 2020 | 49.47 | 51.63 | 49.47 | 51.54 | 3,131,498 | +1.84(+3.71%) |
Aug 26, 2020 | 51.01 | 51.23 | 49.19 | 49.70 | 2,641,308 | -1.55(-3.02%) |
Aug 25, 2020 | 50.96 | 51.25 | 50.23 | 51.24 | 4,259,470 | +0.15(+0.30%) |
Aug 24, 2020 | 49.69 | 51.11 | 49.21 | 51.09 | 2,306,207 | +1.15(+2.30%) |
Aug 21, 2020 | 49.26 | 50.03 | 48.60 | 49.95 | 3,662,541 | +0.93(+1.91%) |
Aug 20, 2020 | 47.45 | 49.58 | 47.20 | 49.01 | 2,474,102 | +1.01(+2.09%) |
Aug 19, 2020 | 49.07 | 49.25 | 47.86 | 48.01 | 2,734,634 | -0.88(-1.80%) |
Aug 18, 2020 | 49.70 | 49.70 | 48.52 | 48.89 | 2,571,804 | -0.93(-1.86%) |
Aug 17, 2020 | 50.32 | 50.32 | 49.36 | 49.81 | 2,222,360 | -0.14(-0.29%) |
Aug 14, 2020 | 49.31 | 50.84 | 48.94 | 49.95 | 2,386,695 | +0.67(+1.36%) |
Aug 13, 2020 | 49.80 | 50.69 | 48.98 | 49.29 | 2,040,010 | -0.81(-1.62%) |
Aug 12, 2020 | 49.98 | 50.26 | 49.29 | 50.10 | 2,051,823 | +0.25(+0.49%) |
Aug 11, 2020 | 51.30 | 51.57 | 49.58 | 49.85 | 3,280,638 | -0.71(-1.41%) |
Aug 10, 2020 | 50.26 | 51.03 | 49.58 | 50.56 | 2,750,226 | +0.23(+0.45%) |
Aug 07, 2020 | 49.32 | 50.91 | 48.96 | 50.33 | 3,818,099 | +0.68(+1.37%) |
Aug 06, 2020 | 46.86 | 50.34 | 46.38 | 49.66 | 3,994,162 | +2.87(+6.13%) |
Aug 05, 2020 | 47.45 | 47.56 | 46.36 | 46.79 | 2,458,250 | -0.12(-0.26%) |
Aug 04, 2020 | 46.55 | 47.68 | 46.55 | 46.91 | 3,191,663 | +0.37(+0.79%) |
Aug 03, 2020 | 46.42 | 46.90 | 45.69 | 46.54 | 2,703,254 | -0.61(-1.29%) |
Jul 31, 2020 | 47.82 | 47.97 | 46.42 | 47.15 | 5,549,303 | -0.85(-1.76%) |
Jul 30, 2020 | 47.08 | 48.28 | 46.84 | 47.99 | 2,399,895 | -0.15(-0.31%) |
Jul 29, 2020 | 47.34 | 48.18 | 46.88 | 48.14 | 3,250,223 | +1.36(+2.92%) |
Jul 28, 2020 | 44.90 | 47.13 | 44.89 | 46.78 | 2,519,591 | +1.87(+4.18%) |
Jul 27, 2020 | 45.04 | 45.17 | 44.13 | 44.90 | 1,754,564 | -0.36(-0.80%) |
Jul 24, 2020 | 45.97 | 46.40 | 45.02 | 45.26 | 2,523,474 | -0.46(-1.00%) |
Jul 23, 2020 | 45.49 | 46.18 | 45.23 | 45.72 | 2,362,343 | -0.34(-0.75%) |
Jul 22, 2020 | 43.34 | 46.53 | 43.04 | 46.06 | 4,531,516 | +2.51(+5.76%) |
Jul 21, 2020 | 44.00 | 44.43 | 43.48 | 43.55 | 1,870,697 | +0.16(+0.37%) |
Jul 20, 2020 | 44.44 | 44.85 | 43.22 | 43.40 | 2,789,415 | -1.49(-3.31%) |
Jul 17, 2020 | 44.10 | 45.16 | 43.69 | 44.88 | 2,485,985 | +0.98(+2.23%) |
Jul 16, 2020 | 44.43 | 45.00 | 43.60 | 43.91 | 2,439,049 | -1.02(-2.27%) |
Jul 15, 2020 | 45.36 | 45.50 | 44.17 | 44.93 | 2,340,961 | +0.97(+2.20%) |
Jul 14, 2020 | 44.10 | 44.88 | 43.78 | 43.96 | 2,241,394 | -0.07(-0.16%) |
Jul 13, 2020 | 44.67 | 44.96 | 43.72 | 44.03 | 2,350,979 | -0.47(-1.05%) |
Jul 10, 2020 | 43.18 | 44.54 | 43.12 | 44.50 | 2,786,466 | +1.19(+2.74%) |
Jul 09, 2020 | 43.78 | 43.92 | 42.29 | 43.31 | 2,602,946 | -0.73(-1.66%) |
Jul 08, 2020 | 44.03 | 44.41 | 43.39 | 44.04 | 2,910,703 | +0.07(+0.16%) |
Jul 07, 2020 | 45.31 | 45.31 | 43.90 | 43.97 | 2,576,060 | -2.08(-4.51%) |
Jul 06, 2020 | 47.81 | 47.82 | 45.83 | 46.05 | 1,644,178 | -0.28(-0.61%) |
Jul 02, 2020 | 48.32 | 48.63 | 46.11 | 46.33 | 2,107,458 | -0.89(-1.88%) |
Jul 01, 2020 | 45.94 | 47.62 | 45.48 | 47.22 | 2,918,701 | +1.66(+3.65%) |
Jun 30, 2020 | 45.22 | 46.20 | 44.63 | 45.55 | 3,388,924 | +0.43(+0.96%) |
Jun 29, 2020 | 44.45 | 45.17 | 43.27 | 45.12 | 2,074,872 | +1.34(+3.06%) |
Jun 26, 2020 | 44.08 | 44.61 | 43.50 | 43.78 | 4,350,672 | -0.41(-0.94%) |
Jun 25, 2020 | 43.05 | 44.23 | 42.50 | 44.20 | 2,976,042 | +0.73(+1.68%) |
Jun 24, 2020 | 44.28 | 44.65 | 41.53 | 43.47 | 4,034,442 | -1.85(-4.08%) |
Jun 23, 2020 | 45.61 | 46.08 | 44.88 | 45.32 | 2,208,842 | +0.09(+0.19%) |
Jun 22, 2020 | 45.74 | 46.35 | 44.53 | 45.23 | 4,312,320 | +0.33(+0.75%) |
Jun 19, 2020 | 50.09 | 50.09 | 44.17 | 44.89 | 12,693,485 | -4.23(-8.62%) |
Jun 18, 2020 | 48.46 | 49.61 | 48.25 | 49.13 | 2,402,976 | -0.18(-0.37%) |
Jun 17, 2020 | 51.25 | 51.42 | 49.13 | 49.31 | 3,046,764 | -1.43(-2.81%) |
Jun 16, 2020 | 52.57 | 52.61 | 49.62 | 50.74 | 3,061,794 | +1.34(+2.71%) |
Jun 15, 2020 | 46.45 | 49.61 | 46.17 | 49.40 | 3,621,168 | +0.77(+1.59%) |
Jun 12, 2020 | 48.35 | 48.83 | 45.76 | 48.63 | 4,257,858 | +3.43(+7.60%) |
Jun 11, 2020 | 45.20 | 47.66 | 44.67 | 45.19 | 6,220,389 | -3.90(-7.94%) |
Jun 10, 2020 | 51.89 | 51.89 | 48.82 | 49.09 | 4,489,240 | -3.37(-6.43%) |
Jun 09, 2020 | 52.23 | 53.92 | 51.52 | 52.46 | 4,835,056 | -1.80(-3.33%) |
Jun 08, 2020 | 55.30 | 55.64 | 53.70 | 54.27 | 5,359,911 | +0.04(+0.08%) |
Jun 05, 2020 | 55.46 | 56.94 | 53.56 | 54.22 | 7,335,490 | +2.54(+4.92%) |
Jun 04, 2020 | 51.47 | 51.91 | 50.37 | 51.68 | 3,857,470 | -0.23(-0.44%) |
Jun 03, 2020 | 49.07 | 52.23 | 48.84 | 51.91 | 4,489,099 | +3.69(+7.65%) |
Jun 02, 2020 | 47.42 | 48.55 | 46.99 | 48.22 | 4,497,100 | +1.51(+3.22%) |