Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 56.86 | 57.28 | 55.88 | 56.09 | 3,692,207 | -0.76(-1.33%) |
Jul 29, 2021 | 56.52 | 57.03 | 56.44 | 56.85 | 1,656,230 | +0.51(+0.91%) |
Jul 28, 2021 | 56.62 | 56.75 | 55.80 | 56.34 | 1,769,993 | -0.32(-0.56%) |
Jul 27, 2021 | 55.38 | 56.87 | 55.10 | 56.65 | 2,022,455 | +1.17(+2.11%) |
Jul 26, 2021 | 55.24 | 55.58 | 54.90 | 55.48 | 2,399,541 | +0.30(+0.54%) |
Jul 23, 2021 | 54.50 | 55.25 | 54.49 | 55.18 | 1,348,440 | +0.91(+1.68%) |
Jul 22, 2021 | 54.04 | 54.44 | 54.04 | 54.27 | 1,277,224 | +0.14(+0.27%) |
Jul 21, 2021 | 54.88 | 55.01 | 54.08 | 54.13 | 1,261,636 | -0.56(-1.02%) |
Jul 20, 2021 | 54.20 | 55.11 | 54.19 | 54.69 | 2,359,060 | +0.43(+0.80%) |
Jul 19, 2021 | 55.66 | 55.72 | 53.50 | 54.25 | 2,874,073 | -1.40(-2.51%) |
Jul 16, 2021 | 55.39 | 55.95 | 55.07 | 55.65 | 2,259,933 | +0.50(+0.90%) |
Jul 15, 2021 | 54.23 | 55.24 | 54.16 | 55.15 | 2,067,958 | +0.72(+1.32%) |
Jul 14, 2021 | 53.98 | 54.69 | 53.86 | 54.43 | 1,514,872 | +0.50(+0.94%) |
Jul 13, 2021 | 54.69 | 54.69 | 53.72 | 53.93 | 2,409,635 | -0.78(-1.43%) |
Jul 12, 2021 | 54.37 | 54.76 | 54.08 | 54.71 | 1,541,783 | +0.19(+0.35%) |
Jul 09, 2021 | 54.90 | 55.01 | 54.14 | 54.52 | 3,474,227 | -0.05(-0.08%) |
Jul 08, 2021 | 54.61 | 55.06 | 54.41 | 54.57 | 1,286,005 | -0.28(-0.51%) |
Jul 07, 2021 | 54.30 | 54.92 | 54.06 | 54.85 | 1,679,249 | +0.50(+0.91%) |
Jul 06, 2021 | 54.19 | 54.40 | 53.56 | 54.35 | 1,333,176 | +0.18(+0.33%) |
Jul 02, 2021 | 54.36 | 54.45 | 53.95 | 54.17 | 1,251,554 | -0.13(-0.23%) |
Jul 01, 2021 | 54.08 | 54.56 | 53.86 | 54.30 | 1,334,630 | +0.45(+0.84%) |
Jun 30, 2021 | 53.57 | 54.12 | 53.43 | 53.85 | 2,506,809 | +0.23(+0.42%) |
Jun 29, 2021 | 54.23 | 54.60 | 53.34 | 53.62 | 2,151,834 | -0.68(-1.24%) |
Jun 28, 2021 | 53.97 | 54.61 | 53.91 | 54.30 | 1,783,120 | +0.34(+0.63%) |
Jun 25, 2021 | 53.45 | 54.02 | 53.41 | 53.96 | 2,383,706 | +0.44(+0.83%) |
Jun 24, 2021 | 53.40 | 53.62 | 53.14 | 53.51 | 2,091,964 | +0.16(+0.30%) |
Jun 23, 2021 | 53.50 | 53.73 | 53.23 | 53.35 | 3,146,187 | -0.39(-0.72%) |
Jun 22, 2021 | 54.07 | 54.36 | 53.60 | 53.74 | 3,500,792 | -0.40(-0.73%) |
Jun 21, 2021 | 53.83 | 54.33 | 53.44 | 54.14 | 2,179,355 | +0.65(+1.21%) |
Jun 18, 2021 | 54.58 | 54.81 | 53.47 | 53.49 | 3,793,705 | -1.68(-3.04%) |
Jun 17, 2021 | 55.04 | 55.36 | 54.85 | 55.16 | 1,580,611 | -0.03(-0.05%) |
Jun 16, 2021 | 56.37 | 56.67 | 55.18 | 55.19 | 2,698,250 | -1.01(-1.80%) |
Jun 15, 2021 | 55.89 | 56.47 | 55.73 | 56.20 | 1,977,433 | +0.46(+0.82%) |
Jun 14, 2021 | 55.89 | 56.14 | 55.40 | 55.74 | 1,936,523 | +0.04(+0.06%) |
Jun 11, 2021 | 55.38 | 55.74 | 55.30 | 55.70 | 1,374,851 | +0.15(+0.28%) |
Jun 10, 2021 | 55.21 | 55.71 | 55.12 | 55.55 | 1,961,302 | +0.45(+0.82%) |
Jun 09, 2021 | 55.29 | 55.41 | 54.86 | 55.10 | 2,542,269 | +0.11(+0.20%) |
Jun 08, 2021 | 54.88 | 55.13 | 54.17 | 54.99 | 2,191,286 | +0.13(+0.23%) |
Jun 07, 2021 | 54.85 | 55.11 | 54.72 | 54.87 | 2,432,677 | +0.10(+0.18%) |
Jun 04, 2021 | 55.35 | 55.46 | 54.75 | 54.77 | 2,127,770 | -0.39(-0.71%) |
Jun 03, 2021 | 54.60 | 55.57 | 54.41 | 55.16 | 3,019,984 | +0.04(+0.06%) |
Jun 02, 2021 | 55.56 | 55.57 | 54.87 | 55.12 | 2,718,946 | -0.32(-0.58%) |
Jun 01, 2021 | 55.71 | 55.84 | 55.05 | 55.45 | 2,126,578 | -0.08(-0.14%) |
May 28, 2021 | 55.71 | 55.89 | 55.44 | 55.53 | 1,815,446 | +0.08(+0.15%) |
May 27, 2021 | 55.88 | 55.88 | 55.38 | 55.45 | 3,180,553 | -0.24(-0.43%) |
May 26, 2021 | 55.69 | 56.05 | 55.37 | 55.69 | 2,122,928 | +0.10(+0.18%) |
May 25, 2021 | 56.57 | 56.72 | 55.57 | 55.59 | 2,109,157 | -1.14(-2.00%) |
May 24, 2021 | 57.23 | 57.48 | 56.71 | 56.72 | 1,697,011 | +0.39(+0.70%) |
May 21, 2021 | 56.05 | 56.39 | 55.76 | 56.33 | 4,413,304 | +0.39(+0.70%) |
May 20, 2021 | 55.54 | 56.18 | 55.28 | 55.94 | 2,168,912 | +0.54(+0.97%) |
May 19, 2021 | 55.29 | 55.42 | 54.60 | 55.40 | 1,622,916 | -0.12(-0.21%) |
May 18, 2021 | 55.60 | 55.72 | 55.29 | 55.52 | 2,057,454 | -0.16(-0.29%) |
May 17, 2021 | 55.99 | 56.21 | 55.57 | 55.68 | 1,457,073 | -0.21(-0.37%) |
May 14, 2021 | 55.73 | 56.19 | 55.64 | 55.88 | 2,111,028 | +0.33(+0.60%) |
May 13, 2021 | 54.26 | 55.82 | 54.26 | 55.55 | 2,046,873 | +1.30(+2.39%) |
May 12, 2021 | 55.72 | 55.82 | 54.23 | 54.26 | 2,040,999 | -1.39(-2.49%) |
May 11, 2021 | 56.55 | 56.71 | 55.29 | 55.64 | 1,650,886 | -0.92(-1.63%) |
May 10, 2021 | 56.65 | 57.40 | 56.54 | 56.56 | 1,916,833 | +0.12(+0.21%) |
May 07, 2021 | 55.67 | 56.93 | 55.67 | 56.45 | 2,694,148 | +0.52(+0.93%) |
May 06, 2021 | 55.22 | 56.07 | 55.11 | 55.93 | 2,431,666 | +1.13(+2.06%) |
May 05, 2021 | 55.13 | 56.49 | 54.49 | 54.80 | 4,119,904 | -1.68(-2.98%) |
May 04, 2021 | 57.07 | 57.12 | 56.25 | 56.48 | 2,711,953 | -0.41(-0.72%) |
May 03, 2021 | 56.53 | 57.48 | 56.44 | 56.89 | 2,456,355 | +0.44(+0.78%) |
Apr 30, 2021 | 56.53 | 56.58 | 56.04 | 56.46 | 2,652,986 | +0.06(+0.11%) |
Apr 29, 2021 | 56.13 | 56.83 | 56.05 | 56.39 | 2,403,863 | +0.62(+1.11%) |
Apr 28, 2021 | 55.73 | 56.05 | 55.42 | 55.78 | 1,887,249 | +0.27(+0.48%) |
Apr 27, 2021 | 55.55 | 55.95 | 55.21 | 55.51 | 2,650,729 | -0.05(-0.10%) |
Apr 26, 2021 | 56.21 | 56.21 | 55.52 | 55.56 | 2,278,166 | -0.70(-1.24%) |
Apr 23, 2021 | 56.21 | 56.52 | 55.89 | 56.26 | 1,694,112 | +0.02(+0.03%) |
Apr 22, 2021 | 56.93 | 56.93 | 56.13 | 56.24 | 1,878,804 | -0.56(-0.99%) |
Apr 21, 2021 | 57.11 | 57.34 | 56.42 | 56.80 | 2,151,221 | -0.09(-0.16%) |
Apr 20, 2021 | 56.82 | 57.14 | 56.55 | 56.89 | 2,025,045 | +0.15(+0.27%) |
Apr 19, 2021 | 56.68 | 56.82 | 56.12 | 56.74 | 1,922,701 | +0.12(+0.21%) |
Apr 16, 2021 | 56.14 | 56.90 | 56.01 | 56.63 | 2,571,542 | +0.85(+1.52%) |
Apr 15, 2021 | 55.88 | 56.26 | 55.47 | 55.78 | 2,810,430 | -0.38(-0.67%) |
Apr 14, 2021 | 55.85 | 56.16 | 55.61 | 56.15 | 2,489,517 | +0.37(+0.66%) |
Apr 13, 2021 | 54.40 | 55.80 | 54.20 | 55.79 | 2,105,215 | +1.00(+1.83%) |
Apr 12, 2021 | 55.01 | 55.21 | 54.66 | 54.78 | 2,044,978 | +0.04(+0.07%) |
Apr 09, 2021 | 54.90 | 55.03 | 54.57 | 54.75 | 1,866,734 | -0.04(-0.08%) |
Apr 08, 2021 | 54.92 | 54.99 | 54.46 | 54.79 | 1,661,247 | +0.06(+0.11%) |
Apr 07, 2021 | 54.53 | 54.84 | 54.31 | 54.73 | 1,844,682 | +0.28(+0.51%) |
Apr 06, 2021 | 53.91 | 54.47 | 53.71 | 54.45 | 1,567,758 | +0.23(+0.43%) |
Apr 05, 2021 | 53.41 | 54.45 | 53.38 | 54.22 | 1,771,409 | +0.88(+1.66%) |
Apr 01, 2021 | 53.69 | 53.88 | 53.08 | 53.34 | 2,076,163 | -0.48(-0.90%) |
Mar 31, 2021 | 53.44 | 53.99 | 53.03 | 53.82 | 3,622,594 | +0.36(+0.67%) |
Mar 30, 2021 | 53.60 | 53.77 | 52.69 | 53.46 | 1,683,807 | -0.36(-0.66%) |
Mar 29, 2021 | 52.93 | 54.13 | 52.92 | 53.82 | 2,019,836 | +0.81(+1.53%) |
Mar 26, 2021 | 53.24 | 53.38 | 52.27 | 53.01 | 2,298,681 | -0.11(-0.20%) |
Mar 25, 2021 | 52.83 | 53.25 | 52.50 | 53.11 | 2,033,008 | +0.63(+1.21%) |
Mar 24, 2021 | 51.90 | 52.99 | 51.77 | 52.48 | 2,213,551 | +0.35(+0.67%) |
Mar 23, 2021 | 51.62 | 52.15 | 51.24 | 52.13 | 2,437,104 | +0.39(+0.76%) |
Mar 22, 2021 | 52.38 | 52.56 | 51.58 | 51.74 | 2,358,735 | -0.92(-1.75%) |
Mar 19, 2021 | 52.34 | 53.11 | 51.85 | 52.66 | 5,113,885 | +0.30(+0.58%) |
Mar 18, 2021 | 52.22 | 52.56 | 51.90 | 52.35 | 2,533,441 | +0.07(+0.14%) |
Mar 17, 2021 | 52.51 | 52.77 | 52.14 | 52.28 | 2,073,082 | -0.06(-0.12%) |
Mar 16, 2021 | 51.80 | 52.59 | 51.56 | 52.34 | 2,032,456 | +0.15(+0.29%) |
Mar 15, 2021 | 51.71 | 52.38 | 51.71 | 52.19 | 1,555,673 | +0.63(+1.21%) |
Mar 12, 2021 | 51.18 | 51.72 | 50.93 | 51.57 | 1,893,919 | +0.81(+1.60%) |
Mar 11, 2021 | 51.36 | 51.79 | 50.74 | 50.75 | 2,321,531 | -0.86(-1.66%) |
Mar 10, 2021 | 51.40 | 52.04 | 51.18 | 51.61 | 2,217,587 | +0.19(+0.37%) |
Mar 09, 2021 | 51.09 | 51.88 | 51.05 | 51.42 | 2,317,301 | +0.38(+0.75%) |
Mar 08, 2021 | 50.07 | 51.54 | 49.82 | 51.04 | 2,957,852 | +1.21(+2.42%) |
Mar 05, 2021 | 48.77 | 50.16 | 48.65 | 49.83 | 2,599,695 | +1.42(+2.93%) |
Mar 04, 2021 | 48.09 | 49.21 | 47.83 | 48.42 | 2,065,034 | +0.36(+0.76%) |
Mar 03, 2021 | 48.18 | 48.42 | 47.63 | 48.05 | 2,686,014 | -0.32(-0.66%) |
Mar 02, 2021 | 48.82 | 48.95 | 47.94 | 48.37 | 2,133,205 | -0.43(-0.87%) |
Mar 01, 2021 | 48.07 | 49.35 | 48.07 | 48.80 | 2,184,869 | +1.12(+2.34%) |
Feb 26, 2021 | 49.55 | 49.95 | 47.64 | 47.68 | 4,629,709 | -1.83(-3.70%) |
Feb 25, 2021 | 49.57 | 50.00 | 49.30 | 49.51 | 3,567,455 | -0.13(-0.27%) |
Feb 24, 2021 | 50.90 | 51.06 | 49.58 | 49.65 | 3,336,110 | -1.52(-2.98%) |
Feb 23, 2021 | 50.97 | 51.63 | 50.94 | 51.17 | 1,680,420 | +0.60(+1.19%) |
Feb 22, 2021 | 51.09 | 51.15 | 49.76 | 50.57 | 2,272,930 | -0.58(-1.14%) |
Feb 19, 2021 | 51.86 | 51.87 | 50.90 | 51.15 | 4,307,160 | -0.66(-1.28%) |
Feb 18, 2021 | 51.36 | 52.08 | 51.16 | 51.82 | 1,257,409 | +0.43(+0.84%) |
Feb 17, 2021 | 51.40 | 51.59 | 50.84 | 51.38 | 1,517,220 | +0.05(+0.10%) |
Feb 16, 2021 | 51.60 | 51.76 | 50.78 | 51.33 | 2,604,866 | -0.28(-0.55%) |
Feb 12, 2021 | 51.56 | 52.04 | 51.38 | 51.61 | 1,412,689 | -0.27(-0.51%) |
Feb 11, 2021 | 52.06 | 52.22 | 51.60 | 51.88 | 1,586,571 | -0.25(-0.48%) |
Feb 10, 2021 | 52.34 | 52.40 | 51.86 | 52.13 | 1,824,245 | +0.11(+0.20%) |
Feb 09, 2021 | 52.24 | 52.39 | 51.56 | 52.02 | 1,709,132 | -0.07(-0.14%) |
Feb 08, 2021 | 52.57 | 53.14 | 51.72 | 52.09 | 1,855,513 | -0.45(-0.86%) |
Feb 05, 2021 | 52.25 | 52.69 | 51.80 | 52.54 | 2,205,230 | +0.67(+1.30%) |
Feb 04, 2021 | 51.40 | 52.21 | 51.31 | 51.87 | 1,607,417 | +0.41(+0.79%) |
Feb 03, 2021 | 51.54 | 51.96 | 51.25 | 51.46 | 1,926,996 | -0.22(-0.43%) |
Feb 02, 2021 | 50.90 | 52.25 | 50.59 | 51.68 | 2,950,169 | +1.06(+2.10%) |
Feb 01, 2021 | 50.06 | 50.92 | 49.35 | 50.62 | 1,450,452 | +0.64(+1.28%) |
Jan 29, 2021 | 49.95 | 50.58 | 49.22 | 49.98 | 2,366,674 | -0.55(-1.09%) |
Jan 28, 2021 | 50.01 | 51.43 | 49.91 | 50.53 | 1,925,438 | +0.61(+1.22%) |
Jan 27, 2021 | 51.25 | 51.60 | 49.57 | 49.92 | 2,521,354 | -1.74(-3.38%) |
Jan 26, 2021 | 51.99 | 52.06 | 51.17 | 51.67 | 1,614,501 | -0.17(-0.32%) |
Jan 25, 2021 | 51.63 | 52.21 | 51.21 | 51.83 | 2,578,777 | +0.14(+0.27%) |
Jan 22, 2021 | 51.43 | 51.90 | 51.06 | 51.69 | 1,553,020 | +0.01(+0.02%) |
Jan 21, 2021 | 52.35 | 52.55 | 51.61 | 51.68 | 1,977,432 | -0.81(-1.54%) |
Jan 20, 2021 | 51.37 | 52.66 | 50.98 | 52.49 | 2,806,642 | +0.96(+1.86%) |
Jan 19, 2021 | 52.82 | 52.82 | 51.47 | 51.53 | 2,363,759 | -1.06(-2.02%) |
Jan 15, 2021 | 51.12 | 52.76 | 50.77 | 52.60 | 3,501,296 | +1.42(+2.77%) |
Jan 14, 2021 | 51.75 | 51.98 | 51.15 | 51.18 | 2,138,445 | -0.80(-1.53%) |
Jan 13, 2021 | 51.00 | 52.16 | 50.85 | 51.98 | 3,022,884 | +1.18(+2.32%) |
Jan 12, 2021 | 50.44 | 50.97 | 49.89 | 50.80 | 2,659,867 | +0.33(+0.65%) |
Jan 11, 2021 | 50.52 | 50.90 | 50.14 | 50.47 | 2,823,436 | -0.29(-0.58%) |
Jan 08, 2021 | 49.77 | 50.92 | 49.71 | 50.76 | 3,303,048 | +1.07(+2.16%) |
Jan 07, 2021 | 50.31 | 50.51 | 49.41 | 49.69 | 3,151,711 | -0.72(-1.42%) |
Jan 06, 2021 | 49.81 | 50.53 | 49.48 | 50.41 | 2,619,737 | +1.04(+2.10%) |
Jan 05, 2021 | 49.35 | 49.64 | 48.68 | 49.37 | 3,254,315 | +0.01(+0.02%) |
Jan 04, 2021 | 51.50 | 52.18 | 49.20 | 49.36 | 4,354,281 | -2.28(-4.41%) |
Dec 31, 2020 | 51.64 | 51.64 | 51.64 | 1,341,289 | +0.83(+1.64%) | |
Dec 30, 2020 | 50.45 | 51.08 | 50.45 | 50.81 | 1,341,289 | +0.25(+0.49%) |
Dec 29, 2020 | 50.86 | 51.29 | 50.40 | 50.56 | 2,197,357 | -0.21(-0.42%) |
Dec 28, 2020 | 51.06 | 51.11 | 50.66 | 50.77 | 1,172,621 | +0.15(+0.30%) |
Dec 24, 2020 | 50.08 | 50.66 | 50.05 | 50.62 | 872,586 | +0.55(+1.10%) |
Dec 23, 2020 | 50.31 | 50.78 | 50.07 | 50.07 | 1,724,737 | +0.12(+0.25%) |
Dec 22, 2020 | 50.01 | 50.21 | 49.74 | 49.95 | 2,369,492 | -0.07(-0.14%) |
Dec 21, 2020 | 49.84 | 50.41 | 49.52 | 50.02 | 3,567,864 | -0.31(-0.62%) |
Dec 18, 2020 | 50.64 | 50.84 | 49.96 | 50.33 | 5,211,809 | -0.33(-0.65%) |
Dec 17, 2020 | 51.11 | 51.34 | 50.64 | 50.66 | 2,536,687 | +0.04(+0.07%) |
Dec 16, 2020 | 51.05 | 51.53 | 50.54 | 50.62 | 2,318,895 | -0.58(-1.14%) |
Dec 15, 2020 | 50.29 | 51.31 | 49.94 | 51.21 | 2,310,758 | +1.22(+2.45%) |
Dec 14, 2020 | 50.37 | 50.82 | 49.81 | 49.98 | 2,923,569 | -0.04(-0.09%) |
Dec 11, 2020 | 49.79 | 50.29 | 49.71 | 50.03 | 1,835,716 | -0.11(-0.21%) |
Dec 10, 2020 | 50.22 | 50.55 | 49.44 | 50.13 | 1,915,950 | -0.26(-0.51%) |
Dec 09, 2020 | 50.44 | 50.71 | 50.02 | 50.39 | 1,803,064 | +0.13(+0.26%) |
Dec 08, 2020 | 50.27 | 50.41 | 49.76 | 50.26 | 2,857,647 | -0.26(-0.52%) |
Dec 07, 2020 | 50.39 | 50.91 | 50.21 | 50.52 | 2,374,803 | -0.09(-0.17%) |
Dec 04, 2020 | 50.57 | 50.88 | 50.31 | 50.61 | 3,467,309 | +0.00(+0.00%) |
Dec 03, 2020 | 50.41 | 50.84 | 49.92 | 50.61 | 3,061,064 | -0.06(-0.12%) |
Dec 02, 2020 | 50.35 | 50.96 | 50.06 | 50.67 | 3,469,641 | +0.17(+0.33%) |
Dec 01, 2020 | 51.72 | 52.04 | 50.35 | 50.50 | 2,871,337 | -0.68(-1.32%) |
Nov 30, 2020 | 51.88 | 51.88 | 51.09 | 51.18 | 4,550,835 | -0.94(-1.80%) |
Nov 27, 2020 | 52.52 | 52.66 | 51.68 | 52.12 | 1,023,260 | -0.54(-1.03%) |
Nov 25, 2020 | 52.40 | 52.69 | 52.17 | 52.66 | 2,257,412 | +0.25(+0.49%) |
Nov 24, 2020 | 51.52 | 52.60 | 51.32 | 52.41 | 2,618,032 | +1.11(+2.16%) |
Nov 23, 2020 | 51.38 | 51.72 | 50.93 | 51.30 | 2,321,231 | +0.18(+0.36%) |
Nov 20, 2020 | 50.76 | 51.31 | 50.36 | 51.12 | 6,260,151 | +0.52(+1.02%) |
Nov 19, 2020 | 50.78 | 50.78 | 49.92 | 50.60 | 2,843,310 | -0.18(-0.35%) |
Nov 18, 2020 | 52.15 | 52.15 | 50.72 | 50.78 | 3,019,864 | -1.08(-2.08%) |
Nov 17, 2020 | 52.08 | 52.21 | 51.76 | 51.86 | 4,280,264 | -0.41(-0.79%) |
Nov 16, 2020 | 53.07 | 53.14 | 52.04 | 52.27 | 4,991,145 | +0.12(+0.24%) |
Nov 13, 2020 | 52.31 | 52.63 | 51.94 | 52.15 | 3,441,688 | +0.18(+0.34%) |
Nov 12, 2020 | 52.80 | 52.93 | 51.62 | 51.97 | 2,117,889 | -1.49(-2.79%) |
Nov 11, 2020 | 53.67 | 53.78 | 52.80 | 53.46 | 1,885,550 | +0.13(+0.25%) |
Nov 10, 2020 | 53.05 | 53.34 | 52.57 | 53.33 | 2,199,434 | +0.31(+0.58%) |
Nov 09, 2020 | 53.77 | 54.58 | 52.95 | 53.02 | 2,841,959 | +1.72(+3.35%) |
Nov 06, 2020 | 51.46 | 51.94 | 51.28 | 51.30 | 1,711,051 | -0.32(-0.63%) |
Nov 05, 2020 | 51.71 | 52.37 | 51.20 | 51.63 | 1,960,686 | +0.34(+0.67%) |
Nov 04, 2020 | 52.20 | 52.83 | 51.15 | 51.29 | 2,161,767 | -0.81(-1.55%) |
Nov 03, 2020 | 52.24 | 52.71 | 51.70 | 52.09 | 1,938,399 | +0.73(+1.42%) |
Nov 02, 2020 | 51.72 | 51.97 | 50.93 | 51.36 | 3,787,534 | +0.30(+0.58%) |
Oct 30, 2020 | 51.96 | 52.44 | 50.43 | 51.07 | 3,690,044 | -1.38(-2.63%) |
Oct 29, 2020 | 51.38 | 52.95 | 51.07 | 52.44 | 2,992,261 | +0.91(+1.77%) |
Oct 28, 2020 | 52.89 | 53.31 | 51.38 | 51.53 | 2,857,665 | -2.04(-3.80%) |
Oct 27, 2020 | 53.53 | 54.35 | 53.37 | 53.57 | 2,038,168 | +0.02(+0.03%) |
Oct 26, 2020 | 53.09 | 53.56 | 52.66 | 53.55 | 2,095,435 | +0.05(+0.10%) |
Oct 23, 2020 | 53.52 | 53.62 | 53.08 | 53.50 | 2,101,179 | +0.04(+0.08%) |
Oct 22, 2020 | 52.40 | 53.47 | 51.94 | 53.45 | 1,789,429 | +1.19(+2.27%) |
Oct 21, 2020 | 52.50 | 52.84 | 52.23 | 52.27 | 2,504,047 | -0.32(-0.62%) |
Oct 20, 2020 | 52.50 | 52.76 | 52.24 | 52.59 | 1,730,631 | +0.34(+0.66%) |
Oct 19, 2020 | 52.29 | 52.57 | 51.86 | 52.25 | 2,216,863 | +0.00(+0.00%) |
Oct 16, 2020 | 51.53 | 52.54 | 51.16 | 52.25 | 2,898,515 | +0.92(+1.80%) |
Oct 15, 2020 | 50.49 | 51.71 | 50.42 | 51.33 | 1,645,608 | +0.38(+0.74%) |
Oct 14, 2020 | 50.86 | 51.52 | 50.80 | 50.95 | 1,578,748 | +0.09(+0.17%) |
Oct 13, 2020 | 50.30 | 50.90 | 49.88 | 50.86 | 2,812,374 | +0.14(+0.28%) |
Oct 12, 2020 | 50.51 | 50.96 | 50.27 | 50.72 | 2,213,442 | +0.18(+0.35%) |
Oct 09, 2020 | 51.50 | 51.54 | 50.36 | 50.55 | 2,508,273 | -0.74(-1.44%) |
Oct 08, 2020 | 50.17 | 51.36 | 50.16 | 51.29 | 1,666,532 | +1.20(+2.40%) |
Oct 07, 2020 | 49.51 | 50.35 | 49.51 | 50.08 | 2,405,238 | +0.99(+2.02%) |
Oct 06, 2020 | 49.52 | 50.00 | 48.79 | 49.09 | 2,796,708 | -0.37(-0.75%) |
Oct 05, 2020 | 49.22 | 49.97 | 48.79 | 49.46 | 2,172,633 | +0.32(+0.66%) |
Oct 02, 2020 | 47.94 | 49.54 | 47.58 | 49.13 | 4,135,059 | +0.77(+1.60%) |
Oct 01, 2020 | 48.26 | 48.62 | 47.83 | 48.36 | 2,593,655 | +0.14(+0.29%) |
Sep 30, 2020 | 48.46 | 48.65 | 47.89 | 48.22 | 3,287,436 | +0.10(+0.20%) |
Sep 29, 2020 | 47.95 | 48.61 | 47.73 | 48.12 | 2,052,451 | +0.40(+0.83%) |
Sep 28, 2020 | 47.92 | 48.44 | 47.68 | 47.73 | 1,847,103 | +0.19(+0.41%) |
Sep 25, 2020 | 46.60 | 47.73 | 46.36 | 47.54 | 2,724,632 | +0.58(+1.23%) |
Sep 24, 2020 | 45.54 | 47.37 | 45.37 | 46.96 | 3,888,561 | +1.36(+2.99%) |
Sep 23, 2020 | 46.12 | 46.32 | 45.52 | 45.59 | 2,152,728 | -0.48(-1.05%) |
Sep 22, 2020 | 45.55 | 46.31 | 45.26 | 46.08 | 2,405,228 | +1.14(+2.54%) |
Sep 21, 2020 | 44.66 | 45.27 | 44.19 | 44.94 | 1,914,520 | -0.14(-0.31%) |
Sep 18, 2020 | 45.66 | 46.09 | 44.82 | 45.08 | 4,161,136 | -0.80(-1.74%) |
Sep 17, 2020 | 46.11 | 46.64 | 45.59 | 45.88 | 2,199,411 | -0.67(-1.43%) |
Sep 16, 2020 | 45.39 | 46.69 | 45.19 | 46.54 | 2,520,942 | +1.19(+2.61%) |
Sep 15, 2020 | 46.27 | 46.27 | 45.21 | 45.36 | 2,007,059 | -0.73(-1.58%) |
Sep 14, 2020 | 46.19 | 46.34 | 45.81 | 46.09 | 1,619,574 | +0.08(+0.17%) |
Sep 11, 2020 | 45.98 | 46.17 | 45.23 | 46.01 | 1,828,795 | +0.08(+0.17%) |
Sep 10, 2020 | 46.52 | 46.87 | 45.91 | 45.93 | 2,706,870 | -0.99(-2.11%) |
Sep 09, 2020 | 45.92 | 47.50 | 45.83 | 46.92 | 4,121,049 | +1.26(+2.75%) |
Sep 08, 2020 | 45.77 | 45.86 | 44.89 | 45.66 | 3,023,322 | -0.03(-0.06%) |
Sep 04, 2020 | 45.39 | 45.79 | 44.68 | 45.69 | 2,611,437 | +0.43(+0.94%) |
Sep 03, 2020 | 46.34 | 46.74 | 44.84 | 45.27 | 1,932,015 | -0.77(-1.68%) |
Sep 02, 2020 | 44.31 | 46.20 | 44.10 | 46.04 | 2,531,033 | +1.67(+3.76%) |
Sep 01, 2020 | 45.08 | 45.08 | 44.15 | 44.37 | 1,681,847 | -1.08(-2.37%) |
Aug 31, 2020 | 45.41 | 45.67 | 45.16 | 45.45 | 2,202,898 | +0.07(+0.15%) |
Aug 28, 2020 | 45.51 | 45.55 | 44.86 | 45.38 | 3,209,956 | -0.11(-0.25%) |
Aug 27, 2020 | 45.91 | 46.10 | 45.16 | 45.49 | 2,534,870 | -0.14(-0.31%) |
Aug 26, 2020 | 46.15 | 46.18 | 45.35 | 45.63 | 1,695,982 | -1.00(-2.15%) |
Aug 25, 2020 | 47.01 | 47.02 | 46.15 | 46.63 | 1,471,416 | -0.26(-0.56%) |
Aug 24, 2020 | 46.52 | 46.91 | 46.08 | 46.89 | 1,598,334 | +0.54(+1.16%) |
Aug 21, 2020 | 47.03 | 47.03 | 45.94 | 46.35 | 2,393,386 | -0.50(-1.06%) |
Aug 20, 2020 | 46.92 | 47.19 | 46.63 | 46.85 | 1,288,923 | -0.43(-0.90%) |
Aug 19, 2020 | 47.62 | 47.64 | 47.10 | 47.27 | 1,376,931 | -0.17(-0.35%) |
Aug 18, 2020 | 47.55 | 47.83 | 46.95 | 47.44 | 2,357,306 | -0.17(-0.35%) |
Aug 17, 2020 | 47.88 | 47.99 | 47.35 | 47.61 | 1,631,644 | -0.39(-0.82%) |
Aug 14, 2020 | 48.18 | 48.41 | 47.67 | 48.00 | 1,168,761 | -0.25(-0.52%) |
Aug 13, 2020 | 47.96 | 48.42 | 47.58 | 48.25 | 1,654,333 | -0.06(-0.13%) |
Aug 12, 2020 | 47.60 | 48.60 | 47.43 | 48.31 | 2,284,389 | +0.92(+1.95%) |
Aug 11, 2020 | 48.52 | 48.92 | 47.34 | 47.39 | 1,759,853 | -0.77(-1.59%) |
Aug 10, 2020 | 48.52 | 48.83 | 48.06 | 48.15 | 1,737,740 | -0.26(-0.54%) |
Aug 07, 2020 | 47.10 | 48.67 | 47.10 | 48.41 | 2,070,391 | +0.89(+1.87%) |
Aug 06, 2020 | 46.67 | 47.59 | 46.42 | 47.53 | 2,043,157 | +0.04(+0.09%) |
Aug 05, 2020 | 48.66 | 48.66 | 47.33 | 47.48 | 2,274,242 | -0.93(-1.92%) |
Aug 04, 2020 | 47.47 | 48.90 | 47.28 | 48.41 | 3,087,396 | +1.03(+2.17%) |