Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 46.58 | 46.90 | 46.58 | 46.81 | 17,427,150 | +0.16(+0.34%) |
Jun 29, 2021 | 46.95 | 47.09 | 46.63 | 46.65 | 18,328,946 | -0.28(-0.61%) |
Jun 28, 2021 | 47.10 | 47.20 | 46.92 | 46.93 | 16,463,568 | -0.17(-0.35%) |
Jun 25, 2021 | 47.01 | 47.22 | 46.94 | 47.10 | 17,405,770 | +0.01(+0.02%) |
Jun 24, 2021 | 46.91 | 47.12 | 46.83 | 47.09 | 18,416,192 | +0.25(+0.54%) |
Jun 23, 2021 | 47.16 | 47.41 | 46.82 | 46.84 | 19,775,510 | -0.25(-0.53%) |
Jun 22, 2021 | 47.36 | 47.43 | 47.01 | 47.09 | 16,598,511 | -0.02(-0.04%) |
Jun 21, 2021 | 46.84 | 47.19 | 46.76 | 47.11 | 16,309,717 | +0.48(+1.02%) |
Jun 18, 2021 | 47.04 | 47.04 | 46.42 | 46.63 | 45,741,000 | -0.59(-1.26%) |
Jun 17, 2021 | 47.32 | 47.55 | 47.20 | 47.22 | 17,668,870 | -0.09(-0.19%) |
Jun 16, 2021 | 47.93 | 47.93 | 47.31 | 47.32 | 18,766,012 | -0.54(-1.13%) |
Jun 15, 2021 | 47.77 | 47.99 | 47.75 | 47.86 | 15,084,653 | +0.09(+0.19%) |
Jun 14, 2021 | 47.78 | 47.84 | 47.49 | 47.77 | 14,252,562 | -0.13(-0.26%) |
Jun 11, 2021 | 48.03 | 48.08 | 47.62 | 47.89 | 15,476,875 | -0.01(-0.02%) |
Jun 10, 2021 | 47.89 | 48.13 | 47.80 | 47.90 | 14,379,629 | +0.24(+0.51%) |
Jun 09, 2021 | 47.74 | 48.05 | 47.62 | 47.66 | 17,660,476 | -0.08(-0.18%) |
Jun 08, 2021 | 47.82 | 47.83 | 47.44 | 47.74 | 18,978,318 | -0.04(-0.09%) |
Jun 07, 2021 | 47.81 | 47.89 | 47.67 | 47.78 | 13,338,766 | -0.08(-0.17%) |
Jun 04, 2021 | 47.55 | 47.93 | 47.53 | 47.87 | 14,206,892 | +0.27(+0.56%) |
Jun 03, 2021 | 47.37 | 47.80 | 47.27 | 47.60 | 16,998,378 | +0.28(+0.58%) |
Jun 02, 2021 | 47.04 | 47.48 | 46.92 | 47.32 | 16,372,935 | +0.23(+0.48%) |
Jun 01, 2021 | 47.41 | 47.50 | 46.98 | 47.10 | 17,858,774 | -0.09(-0.19%) |
May 28, 2021 | 47.07 | 47.32 | 47.02 | 47.19 | 16,837,798 | +0.17(+0.36%) |
May 27, 2021 | 47.05 | 47.24 | 46.80 | 47.02 | 36,813,964 | -0.06(-0.12%) |
May 26, 2021 | 47.17 | 47.25 | 47.01 | 47.08 | 16,809,028 | -0.10(-0.21%) |
May 25, 2021 | 47.62 | 47.64 | 47.02 | 47.18 | 19,071,094 | -0.42(-0.88%) |
May 24, 2021 | 47.69 | 47.87 | 47.43 | 47.60 | 15,521,577 | +0.06(+0.12%) |
May 21, 2021 | 47.67 | 47.87 | 47.40 | 47.54 | 18,524,414 | +0.10(+0.21%) |
May 20, 2021 | 47.54 | 47.83 | 47.41 | 47.44 | 24,857,096 | -0.11(-0.23%) |
May 19, 2021 | 47.22 | 47.57 | 47.07 | 47.55 | 24,230,128 | -0.22(-0.45%) |
May 18, 2021 | 48.03 | 48.03 | 47.32 | 47.77 | 31,812,386 | -0.63(-1.31%) |
May 17, 2021 | 49.20 | 49.35 | 48.34 | 48.40 | 26,795,656 | -0.63(-1.28%) |
May 14, 2021 | 49.30 | 49.50 | 49.01 | 49.03 | 16,484,656 | -0.10(-0.20%) |
May 13, 2021 | 48.45 | 49.45 | 48.42 | 49.13 | 15,928,869 | +0.33(+0.68%) |
May 12, 2021 | 48.66 | 49.20 | 48.58 | 48.79 | 17,618,616 | -0.11(-0.22%) |
May 11, 2021 | 49.90 | 49.95 | 48.70 | 48.90 | 21,513,098 | -0.82(-1.65%) |
May 10, 2021 | 49.35 | 50.00 | 49.30 | 49.72 | 27,006,776 | +0.67(+1.36%) |
May 07, 2021 | 49.12 | 49.35 | 48.95 | 49.05 | 18,768,826 | -0.48(-0.96%) |
May 06, 2021 | 49.21 | 49.60 | 49.02 | 49.53 | 17,466,382 | +0.50(+1.02%) |
May 05, 2021 | 49.00 | 49.34 | 48.91 | 49.03 | 21,417,592 | +0.08(+0.15%) |
May 04, 2021 | 48.44 | 48.99 | 48.41 | 48.95 | 26,410,344 | +0.57(+1.17%) |
May 03, 2021 | 48.64 | 48.73 | 48.34 | 48.38 | 21,013,206 | +0.11(+0.22%) |
Apr 30, 2021 | 47.91 | 48.33 | 47.58 | 48.28 | 20,184,350 | +0.39(+0.82%) |
Apr 29, 2021 | 47.24 | 48.04 | 47.22 | 47.88 | 21,747,672 | +0.74(+1.58%) |
Apr 28, 2021 | 47.09 | 47.33 | 47.06 | 47.14 | 15,396,586 | +0.09(+0.20%) |
Apr 27, 2021 | 47.27 | 47.38 | 46.95 | 47.05 | 26,152,168 | -0.52(-1.09%) |
Apr 26, 2021 | 47.92 | 47.94 | 47.49 | 47.57 | 18,041,224 | -0.30(-0.63%) |
Apr 23, 2021 | 47.73 | 48.01 | 47.43 | 47.87 | 21,670,988 | +0.02(+0.03%) |
Apr 22, 2021 | 48.40 | 48.53 | 47.73 | 47.85 | 25,041,608 | -0.72(-1.48%) |
Apr 21, 2021 | 48.79 | 49.15 | 48.49 | 48.57 | 21,913,040 | -0.21(-0.43%) |
Apr 20, 2021 | 48.55 | 48.90 | 48.43 | 48.78 | 19,952,462 | +0.00(+0.00%) |
Apr 19, 2021 | 48.87 | 49.04 | 48.53 | 48.78 | 14,310,635 | +0.09(+0.19%) |
Apr 16, 2021 | 48.51 | 48.85 | 48.28 | 48.69 | 23,781,058 | +0.48(+1.01%) |
Apr 15, 2021 | 48.08 | 48.38 | 48.07 | 48.20 | 15,964,874 | +0.00(+0.00%) |
Apr 14, 2021 | 48.03 | 48.56 | 47.86 | 48.20 | 16,621,369 | +0.07(+0.14%) |
Apr 13, 2021 | 47.93 | 48.25 | 47.75 | 48.13 | 18,540,876 | +0.07(+0.14%) |
Apr 12, 2021 | 48.17 | 48.35 | 47.97 | 48.07 | 23,418,710 | +0.04(+0.09%) |
Apr 09, 2021 | 48.12 | 48.28 | 47.83 | 48.03 | 16,605,597 | -0.09(-0.19%) |
Apr 08, 2021 | 48.49 | 48.56 | 48.06 | 48.12 | 19,716,772 | -0.12(-0.25%) |
Apr 07, 2021 | 48.34 | 48.61 | 48.06 | 48.24 | 16,157,926 | -0.09(-0.19%) |
Apr 06, 2021 | 48.08 | 48.33 | 47.98 | 48.33 | 14,916,548 | +0.20(+0.41%) |
Apr 05, 2021 | 47.85 | 48.34 | 47.80 | 48.13 | 17,519,122 | +0.47(+0.98%) |
Apr 01, 2021 | 47.44 | 47.74 | 47.20 | 47.67 | 15,759,434 | +0.12(+0.26%) |
Mar 31, 2021 | 47.75 | 47.85 | 47.47 | 47.54 | 23,887,086 | -0.36(-0.75%) |
Mar 30, 2021 | 48.13 | 48.21 | 47.61 | 47.90 | 16,190,911 | -0.20(-0.41%) |
Mar 29, 2021 | 47.49 | 48.22 | 47.38 | 48.10 | 22,720,610 | +0.53(+1.12%) |
Mar 26, 2021 | 46.96 | 47.63 | 46.91 | 47.57 | 24,012,314 | +0.65(+1.39%) |
Mar 25, 2021 | 46.64 | 47.05 | 46.36 | 46.91 | 22,071,516 | +0.30(+0.65%) |
Mar 24, 2021 | 46.39 | 46.96 | 46.30 | 46.61 | 18,124,320 | +0.08(+0.18%) |
Mar 23, 2021 | 46.13 | 46.95 | 46.10 | 46.53 | 24,560,108 | +0.26(+0.57%) |
Mar 22, 2021 | 45.68 | 46.33 | 45.60 | 46.27 | 25,261,806 | +0.29(+0.62%) |
Mar 19, 2021 | 46.14 | 46.21 | 45.74 | 45.98 | 47,767,536 | -0.06(-0.12%) |
Mar 18, 2021 | 45.58 | 46.09 | 45.51 | 46.04 | 24,424,092 | +0.46(+1.00%) |
Mar 17, 2021 | 45.60 | 45.88 | 45.21 | 45.58 | 21,850,156 | +0.09(+0.20%) |
Mar 16, 2021 | 45.54 | 45.72 | 45.33 | 45.49 | 23,288,924 | +0.00(+0.00%) |
Mar 15, 2021 | 45.63 | 45.74 | 45.05 | 45.49 | 23,208,954 | +0.01(+0.02%) |
Mar 12, 2021 | 45.57 | 45.92 | 45.47 | 45.48 | 26,910,778 | +0.10(+0.22%) |
Mar 11, 2021 | 46.61 | 46.76 | 45.35 | 45.39 | 37,029,660 | -1.28(-2.75%) |
Mar 10, 2021 | 46.15 | 46.84 | 45.66 | 46.67 | 23,047,824 | +0.72(+1.57%) |
Mar 09, 2021 | 46.52 | 46.69 | 45.92 | 45.95 | 25,619,284 | -0.48(-1.04%) |
Mar 08, 2021 | 45.74 | 46.84 | 45.64 | 46.43 | 28,915,642 | +0.65(+1.41%) |
Mar 05, 2021 | 44.93 | 45.95 | 44.90 | 45.79 | 28,862,330 | +0.98(+2.19%) |
Mar 04, 2021 | 45.42 | 45.48 | 44.58 | 44.80 | 28,883,182 | -0.47(-1.05%) |
Mar 03, 2021 | 44.61 | 45.76 | 44.48 | 45.28 | 27,893,066 | +0.33(+0.73%) |
Mar 02, 2021 | 45.22 | 45.39 | 44.90 | 44.95 | 20,999,894 | -0.31(-0.69%) |
Mar 01, 2021 | 45.37 | 45.74 | 45.20 | 45.26 | 25,115,222 | +0.05(+0.11%) |
Feb 26, 2021 | 46.17 | 46.28 | 45.21 | 45.21 | 29,274,632 | -0.98(-2.12%) |
Feb 25, 2021 | 45.88 | 46.49 | 45.57 | 46.19 | 29,538,836 | -0.51(-1.09%) |
Feb 24, 2021 | 46.67 | 46.95 | 46.33 | 46.70 | 20,941,934 | +0.07(+0.16%) |
Feb 23, 2021 | 46.45 | 47.04 | 46.01 | 46.63 | 25,749,492 | +0.47(+1.03%) |
Feb 22, 2021 | 46.22 | 46.47 | 45.91 | 46.15 | 21,829,338 | +0.00(+0.00%) |
Feb 19, 2021 | 46.87 | 46.93 | 46.07 | 46.15 | 22,858,702 | -0.43(-0.93%) |
Feb 18, 2021 | 46.55 | 47.10 | 46.22 | 46.59 | 25,377,774 | -0.01(-0.02%) |
Feb 17, 2021 | 45.79 | 46.81 | 45.48 | 46.60 | 49,600,660 | +2.32(+5.24%) |
Feb 16, 2021 | 44.22 | 44.41 | 44.01 | 44.27 | 26,791,664 | -0.04(-0.09%) |
Feb 12, 2021 | 44.49 | 44.71 | 44.30 | 44.31 | 22,452,516 | -0.33(-0.73%) |
Feb 11, 2021 | 44.98 | 45.02 | 44.54 | 44.64 | 21,270,484 | -0.29(-0.65%) |
Feb 10, 2021 | 45.15 | 45.33 | 44.90 | 44.94 | 19,839,188 | -0.03(-0.07%) |
Feb 09, 2021 | 44.98 | 45.21 | 44.71 | 44.97 | 23,972,544 | -0.04(-0.09%) |
Feb 08, 2021 | 45.27 | 45.36 | 44.80 | 45.01 | 21,872,542 | -0.22(-0.49%) |
Feb 05, 2021 | 45.13 | 45.52 | 45.11 | 45.23 | 14,762,008 | +0.15(+0.33%) |
Feb 04, 2021 | 44.77 | 45.27 | 44.63 | 45.08 | 18,049,972 | +0.29(+0.64%) |
Feb 03, 2021 | 44.40 | 44.89 | 44.36 | 44.80 | 17,006,766 | +0.24(+0.53%) |
Feb 02, 2021 | 44.50 | 45.11 | 44.29 | 44.56 | 23,183,036 | +0.18(+0.41%) |
Feb 01, 2021 | 45.19 | 45.19 | 44.33 | 44.38 | 25,109,422 | -0.38(-0.86%) |
Jan 29, 2021 | 44.71 | 45.19 | 44.54 | 44.76 | 32,082,832 | -0.51(-1.12%) |
Jan 28, 2021 | 44.97 | 46.06 | 44.97 | 45.27 | 29,336,772 | +0.20(+0.44%) |
Jan 27, 2021 | 46.31 | 46.57 | 45.02 | 45.07 | 45,507,248 | -1.18(-2.55%) |
Jan 26, 2021 | 46.60 | 46.83 | 46.12 | 46.25 | 46,319,164 | -1.51(-3.17%) |
Jan 25, 2021 | 46.99 | 47.93 | 46.75 | 47.76 | 27,440,838 | +0.78(+1.65%) |
Jan 22, 2021 | 46.74 | 47.17 | 46.41 | 46.99 | 20,015,154 | +0.16(+0.35%) |
Jan 21, 2021 | 46.76 | 47.02 | 46.64 | 46.82 | 16,635,457 | +0.01(+0.02%) |
Jan 20, 2021 | 46.61 | 46.92 | 46.33 | 46.82 | 24,361,432 | +0.17(+0.37%) |
Jan 19, 2021 | 46.96 | 47.08 | 46.59 | 46.64 | 22,955,114 | -0.27(-0.58%) |
Jan 15, 2021 | 46.42 | 47.01 | 46.37 | 46.91 | 19,306,622 | +0.28(+0.60%) |
Jan 14, 2021 | 46.51 | 46.95 | 46.33 | 46.64 | 22,429,566 | -0.02(-0.04%) |
Jan 13, 2021 | 46.78 | 46.81 | 46.51 | 46.65 | 20,767,522 | -0.16(-0.35%) |
Jan 12, 2021 | 46.82 | 46.97 | 46.35 | 46.82 | 27,759,386 | -0.16(-0.35%) |
Jan 11, 2021 | 47.22 | 47.46 | 46.83 | 46.98 | 19,187,790 | -0.28(-0.59%) |
Jan 08, 2021 | 47.61 | 47.72 | 46.91 | 47.26 | 34,749,644 | -0.60(-1.25%) |
Jan 07, 2021 | 47.64 | 48.04 | 47.49 | 47.85 | 23,333,546 | +0.40(+0.85%) |
Jan 06, 2021 | 47.07 | 47.65 | 46.85 | 47.45 | 28,317,040 | +0.57(+1.21%) |
Jan 05, 2021 | 47.11 | 47.29 | 46.79 | 46.88 | 20,257,104 | -0.22(-0.46%) |
Jan 04, 2021 | 47.19 | 47.34 | 46.77 | 47.10 | 23,897,704 | +0.08(+0.17%) |
Dec 31, 2020 | 47.02 | 47.02 | 47.02 | 22,806,112 | +0.49(+1.05%) | |
Dec 30, 2020 | 47.08 | 47.17 | 46.47 | 46.53 | 22,806,112 | -0.54(-1.14%) |
Dec 29, 2020 | 47.24 | 47.41 | 46.93 | 47.07 | 19,597,778 | -0.14(-0.29%) |
Dec 28, 2020 | 47.35 | 47.36 | 46.94 | 47.20 | 19,184,442 | +0.11(+0.24%) |
Dec 24, 2020 | 47.22 | 47.27 | 46.95 | 47.09 | 9,685,253 | -0.10(-0.20%) |
Dec 23, 2020 | 47.38 | 47.44 | 47.12 | 47.19 | 17,508,496 | -0.02(-0.05%) |
Dec 22, 2020 | 47.47 | 47.55 | 47.11 | 47.21 | 16,183,509 | -0.40(-0.84%) |
Dec 21, 2020 | 48.07 | 48.12 | 47.44 | 47.61 | 23,197,378 | -0.78(-1.60%) |
Dec 18, 2020 | 48.02 | 48.64 | 47.85 | 48.39 | 39,871,716 | +0.36(+0.75%) |
Dec 17, 2020 | 48.00 | 48.14 | 47.71 | 48.03 | 15,111,067 | +0.08(+0.17%) |
Dec 16, 2020 | 48.18 | 48.38 | 47.75 | 47.95 | 21,447,412 | -0.51(-1.06%) |
Dec 15, 2020 | 48.07 | 48.61 | 47.99 | 48.46 | 19,837,584 | +0.46(+0.95%) |
Dec 14, 2020 | 48.51 | 48.87 | 47.83 | 48.00 | 19,623,140 | -0.30(-0.61%) |
Dec 11, 2020 | 48.08 | 48.44 | 47.99 | 48.30 | 17,084,736 | -0.13(-0.26%) |
Dec 10, 2020 | 49.03 | 49.10 | 48.28 | 48.43 | 19,320,300 | -0.76(-1.55%) |
Dec 09, 2020 | 49.18 | 49.47 | 48.89 | 49.19 | 18,678,410 | +0.01(+0.02%) |
Dec 08, 2020 | 48.96 | 49.38 | 48.72 | 49.18 | 16,769,144 | +0.08(+0.16%) |
Dec 07, 2020 | 49.23 | 49.38 | 48.95 | 49.10 | 15,658,253 | -0.16(-0.32%) |
Dec 04, 2020 | 49.25 | 49.46 | 49.03 | 49.26 | 13,114,844 | -0.15(-0.31%) |
Dec 03, 2020 | 48.91 | 49.48 | 48.85 | 49.41 | 14,910,417 | +0.30(+0.62%) |
Dec 02, 2020 | 49.14 | 49.58 | 48.83 | 49.11 | 17,702,608 | +0.62(+1.29%) |
Dec 01, 2020 | 48.36 | 48.75 | 48.24 | 48.48 | 17,846,646 | +0.14(+0.28%) |
Nov 30, 2020 | 48.27 | 48.50 | 48.17 | 48.35 | 27,285,204 | -0.14(-0.28%) |
Nov 27, 2020 | 48.43 | 48.61 | 48.35 | 48.48 | 7,201,807 | +0.14(+0.28%) |
Nov 25, 2020 | 48.55 | 48.61 | 48.28 | 48.35 | 13,250,420 | -0.18(-0.38%) |
Nov 24, 2020 | 48.50 | 48.66 | 48.31 | 48.53 | 19,344,490 | +0.33(+0.68%) |
Nov 23, 2020 | 48.03 | 48.33 | 48.02 | 48.20 | 14,496,376 | +0.15(+0.32%) |
Nov 20, 2020 | 48.19 | 48.28 | 47.97 | 48.05 | 17,775,478 | -0.14(-0.28%) |
Nov 19, 2020 | 48.34 | 48.37 | 47.94 | 48.19 | 15,818,659 | -0.09(-0.18%) |
Nov 18, 2020 | 48.92 | 48.94 | 48.26 | 48.27 | 14,614,242 | -0.34(-0.71%) |
Nov 17, 2020 | 48.47 | 48.83 | 48.31 | 48.62 | 14,615,736 | -0.11(-0.23%) |
Nov 16, 2020 | 48.67 | 49.19 | 48.57 | 48.73 | 17,838,740 | -0.14(-0.28%) |
Nov 13, 2020 | 48.52 | 48.97 | 48.32 | 48.87 | 13,314,396 | +0.22(+0.44%) |
Nov 12, 2020 | 48.75 | 48.83 | 48.29 | 48.65 | 16,611,089 | -0.17(-0.34%) |
Nov 11, 2020 | 49.05 | 49.10 | 48.39 | 48.82 | 15,233,083 | -0.08(-0.16%) |
Nov 10, 2020 | 48.24 | 49.15 | 48.18 | 48.90 | 27,551,282 | +1.01(+2.11%) |
Nov 09, 2020 | 48.05 | 48.48 | 47.63 | 47.89 | 30,314,818 | +1.05(+2.24%) |
Nov 06, 2020 | 46.48 | 47.02 | 46.43 | 46.84 | 14,977,149 | +0.30(+0.65%) |
Nov 05, 2020 | 46.43 | 47.19 | 46.26 | 46.54 | 25,178,504 | +0.74(+1.63%) |
Nov 04, 2020 | 45.77 | 46.30 | 45.28 | 45.79 | 25,966,142 | -0.42(-0.92%) |
Nov 03, 2020 | 46.27 | 46.72 | 46.03 | 46.22 | 13,357,571 | +0.04(+0.09%) |
Nov 02, 2020 | 46.15 | 46.59 | 45.62 | 46.18 | 20,099,390 | +0.57(+1.25%) |
Oct 30, 2020 | 45.30 | 45.67 | 45.11 | 45.61 | 22,037,884 | +0.18(+0.41%) |
Oct 29, 2020 | 44.94 | 45.87 | 44.83 | 45.42 | 23,921,940 | +0.36(+0.80%) |
Oct 28, 2020 | 45.55 | 45.90 | 44.91 | 45.06 | 23,388,334 | -0.86(-1.86%) |
Oct 27, 2020 | 46.18 | 46.30 | 45.87 | 45.92 | 15,306,958 | -0.34(-0.74%) |
Oct 26, 2020 | 46.03 | 46.30 | 45.59 | 46.27 | 18,984,528 | -0.12(-0.26%) |
Oct 23, 2020 | 46.22 | 46.39 | 45.99 | 46.39 | 16,093,357 | +0.50(+1.10%) |
Oct 22, 2020 | 45.56 | 46.15 | 45.22 | 45.88 | 20,788,938 | +0.46(+1.02%) |
Oct 21, 2020 | 45.71 | 46.19 | 45.37 | 45.42 | 26,857,376 | -0.40(-0.87%) |
Oct 20, 2020 | 46.05 | 46.15 | 45.42 | 45.82 | 23,356,206 | -0.04(-0.09%) |
Oct 19, 2020 | 46.54 | 46.65 | 45.68 | 45.86 | 20,078,908 | -0.60(-1.29%) |
Oct 16, 2020 | 46.48 | 46.76 | 46.43 | 46.46 | 16,701,754 | -0.09(-0.19%) |
Oct 15, 2020 | 46.51 | 46.64 | 46.19 | 46.55 | 17,050,166 | -0.22(-0.46%) |
Oct 14, 2020 | 47.59 | 47.63 | 46.73 | 46.76 | 20,736,552 | -0.74(-1.57%) |
Oct 13, 2020 | 47.78 | 47.79 | 47.10 | 47.51 | 27,620,306 | -0.15(-0.32%) |
Oct 12, 2020 | 47.48 | 47.76 | 47.34 | 47.66 | 25,253,576 | +0.18(+0.37%) |
Oct 09, 2020 | 47.42 | 47.65 | 47.28 | 47.48 | 12,303,024 | +0.11(+0.24%) |
Oct 08, 2020 | 47.31 | 47.80 | 47.19 | 47.37 | 17,820,994 | +0.67(+1.43%) |
Oct 07, 2020 | 46.71 | 46.83 | 46.38 | 46.70 | 17,453,044 | +0.12(+0.25%) |
Oct 06, 2020 | 46.82 | 46.98 | 46.48 | 46.58 | 15,985,973 | -0.16(-0.34%) |
Oct 05, 2020 | 46.72 | 46.88 | 46.43 | 46.74 | 13,347,554 | +0.33(+0.71%) |
Oct 02, 2020 | 46.45 | 46.65 | 46.31 | 46.41 | 13,710,768 | -0.16(-0.35%) |
Oct 01, 2020 | 46.54 | 46.69 | 46.25 | 46.58 | 18,567,372 | -0.03(-0.07%) |
Sep 30, 2020 | 46.58 | 46.78 | 46.25 | 46.61 | 20,866,892 | +0.20(+0.42%) |
Sep 29, 2020 | 46.44 | 46.61 | 46.30 | 46.41 | 12,774,426 | -0.09(-0.20%) |
Sep 28, 2020 | 46.66 | 46.84 | 46.36 | 46.51 | 15,200,581 | -0.02(-0.05%) |
Sep 25, 2020 | 46.11 | 46.58 | 46.07 | 46.53 | 13,627,545 | +0.16(+0.34%) |
Sep 24, 2020 | 46.22 | 46.66 | 45.95 | 46.37 | 13,871,094 | +0.15(+0.32%) |
Sep 23, 2020 | 46.87 | 47.12 | 46.11 | 46.22 | 19,675,002 | -0.64(-1.37%) |
Sep 22, 2020 | 46.80 | 47.30 | 46.62 | 46.87 | 15,570,584 | +0.16(+0.35%) |
Sep 21, 2020 | 47.01 | 47.07 | 46.24 | 46.70 | 20,256,516 | -0.58(-1.23%) |
Sep 18, 2020 | 47.15 | 47.74 | 47.13 | 47.28 | 28,826,982 | -0.19(-0.40%) |
Sep 17, 2020 | 47.48 | 47.78 | 47.09 | 47.47 | 19,139,470 | +0.17(+0.36%) |
Sep 16, 2020 | 47.42 | 47.74 | 47.25 | 47.30 | 16,210,908 | -0.18(-0.38%) |
Sep 15, 2020 | 47.09 | 47.87 | 47.09 | 47.48 | 12,053,780 | +0.22(+0.46%) |
Sep 14, 2020 | 47.02 | 47.62 | 47.01 | 47.26 | 15,230,210 | +0.42(+0.89%) |
Sep 11, 2020 | 46.68 | 46.98 | 46.51 | 46.84 | 17,773,694 | +0.20(+0.44%) |
Sep 10, 2020 | 47.19 | 47.20 | 46.54 | 46.64 | 20,181,448 | -0.40(-0.85%) |
Sep 09, 2020 | 47.10 | 47.59 | 46.98 | 47.04 | 20,289,208 | +0.06(+0.13%) |
Sep 08, 2020 | 47.63 | 47.63 | 46.71 | 46.98 | 23,574,620 | -0.41(-0.86%) |
Sep 04, 2020 | 47.38 | 48.18 | 47.05 | 47.38 | 28,400,152 | -0.10(-0.21%) |
Sep 03, 2020 | 47.66 | 48.01 | 47.12 | 47.48 | 29,515,466 | +0.06(+0.13%) |
Sep 02, 2020 | 46.34 | 47.59 | 46.22 | 47.42 | 27,711,052 | +1.07(+2.32%) |
Sep 01, 2020 | 46.32 | 46.45 | 46.05 | 46.35 | 17,051,588 | -0.09(-0.19%) |
Aug 31, 2020 | 46.25 | 46.57 | 46.24 | 46.44 | 18,578,046 | +0.01(+0.02%) |
Aug 28, 2020 | 46.54 | 46.54 | 46.08 | 46.43 | 15,155,785 | -0.13(-0.29%) |
Aug 27, 2020 | 46.69 | 46.84 | 46.54 | 46.56 | 14,557,312 | -0.02(-0.05%) |
Aug 26, 2020 | 46.46 | 46.62 | 46.15 | 46.58 | 19,268,700 | +0.03(+0.07%) |
Aug 25, 2020 | 46.77 | 46.81 | 46.36 | 46.55 | 14,440,429 | -0.12(-0.25%) |
Aug 24, 2020 | 46.30 | 46.70 | 46.22 | 46.67 | 13,951,343 | +0.45(+0.98%) |
Aug 21, 2020 | 46.22 | 46.25 | 45.86 | 46.22 | 14,116,026 | +0.02(+0.05%) |
Aug 20, 2020 | 45.91 | 46.29 | 45.90 | 46.19 | 10,289,373 | -0.07(-0.15%) |
Aug 19, 2020 | 46.51 | 46.57 | 46.17 | 46.26 | 13,805,668 | -0.10(-0.22%) |
Aug 18, 2020 | 46.11 | 46.59 | 46.05 | 46.36 | 12,931,047 | +0.31(+0.68%) |
Aug 17, 2020 | 46.01 | 46.17 | 45.86 | 46.05 | 10,685,856 | -0.01(-0.02%) |
Aug 14, 2020 | 45.82 | 46.18 | 45.64 | 46.06 | 11,124,896 | +0.21(+0.46%) |
Aug 13, 2020 | 45.68 | 45.91 | 45.59 | 45.85 | 9,481,745 | -0.06(-0.14%) |
Aug 12, 2020 | 45.91 | 46.20 | 45.85 | 45.91 | 13,788,106 | +0.07(+0.15%) |
Aug 11, 2020 | 46.46 | 46.70 | 45.64 | 45.84 | 16,378,222 | -0.38(-0.81%) |
Aug 10, 2020 | 45.95 | 46.34 | 45.80 | 46.22 | 15,463,015 | +0.36(+0.79%) |
Aug 07, 2020 | 45.30 | 45.87 | 45.17 | 45.86 | 16,317,442 | +0.55(+1.21%) |
Aug 06, 2020 | 45.05 | 45.39 | 45.01 | 45.31 | 13,233,110 | +0.23(+0.50%) |
Aug 05, 2020 | 45.57 | 45.59 | 44.97 | 45.08 | 12,523,246 | -0.29(-0.64%) |
Aug 04, 2020 | 44.81 | 45.55 | 44.80 | 45.37 | 14,805,113 | +0.52(+1.17%) |
Aug 03, 2020 | 45.34 | 45.34 | 44.75 | 44.84 | 17,223,618 | -0.19(-0.42%) |
Jul 31, 2020 | 44.54 | 45.05 | 44.38 | 45.03 | 20,671,516 | +0.14(+0.31%) |
Jul 30, 2020 | 44.82 | 45.02 | 44.77 | 44.89 | 16,127,106 | -0.12(-0.26%) |
Jul 29, 2020 | 44.95 | 45.20 | 44.78 | 45.01 | 11,923,495 | -0.02(-0.05%) |
Jul 28, 2020 | 44.70 | 45.21 | 44.63 | 45.03 | 17,171,592 | +0.48(+1.07%) |
Jul 27, 2020 | 44.66 | 44.92 | 44.27 | 44.55 | 15,708,014 | +0.02(+0.04%) |
Jul 24, 2020 | 44.15 | 45.10 | 43.98 | 44.54 | 22,951,816 | +0.78(+1.79%) |
Jul 23, 2020 | 43.72 | 43.94 | 43.40 | 43.76 | 21,325,000 | +0.08(+0.18%) |
Jul 22, 2020 | 43.75 | 43.83 | 43.38 | 43.68 | 14,325,162 | -0.07(-0.16%) |
Jul 21, 2020 | 43.75 | 44.26 | 43.71 | 43.75 | 16,108,636 | -0.02(-0.05%) |
Jul 20, 2020 | 44.09 | 44.09 | 43.60 | 43.77 | 13,492,592 | -0.34(-0.76%) |
Jul 17, 2020 | 43.87 | 44.34 | 43.79 | 44.11 | 17,243,730 | +0.41(+0.93%) |
Jul 16, 2020 | 42.99 | 43.74 | 42.90 | 43.70 | 17,200,996 | +0.56(+1.31%) |
Jul 15, 2020 | 43.57 | 43.65 | 43.11 | 43.14 | 17,743,444 | -0.30(-0.69%) |
Jul 14, 2020 | 42.64 | 43.60 | 42.52 | 43.43 | 20,015,148 | +0.78(+1.82%) |
Jul 13, 2020 | 42.89 | 42.90 | 42.42 | 42.66 | 19,507,664 | -0.03(-0.07%) |
Jul 10, 2020 | 42.18 | 42.76 | 42.18 | 42.69 | 19,978,556 | +0.43(+1.02%) |
Jul 09, 2020 | 42.82 | 42.82 | 42.11 | 42.26 | 22,485,820 | -0.22(-0.52%) |
Jul 08, 2020 | 42.22 | 42.48 | 42.00 | 42.48 | 19,996,984 | +0.31(+0.74%) |
Jul 07, 2020 | 42.07 | 42.39 | 41.98 | 42.16 | 17,379,766 | -0.15(-0.36%) |
Jul 06, 2020 | 42.40 | 42.46 | 42.06 | 42.32 | 14,658,287 | +0.34(+0.82%) |
Jul 02, 2020 | 42.17 | 42.44 | 41.93 | 41.97 | 20,643,634 | +0.09(+0.22%) |