Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 58.87 | 59.15 | 58.63 | 58.94 | 5,109,374 | -0.02(-0.03%) |
Aug 30, 2021 | 59.06 | 59.17 | 58.87 | 58.96 | 3,634,021 | -0.22(-0.36%) |
Aug 27, 2021 | 59.42 | 59.56 | 59.03 | 59.17 | 3,992,058 | -0.13(-0.23%) |
Aug 26, 2021 | 59.07 | 59.42 | 58.89 | 59.31 | 3,767,297 | +0.24(+0.41%) |
Aug 25, 2021 | 58.84 | 59.33 | 58.64 | 59.07 | 3,386,999 | +0.13(+0.21%) |
Aug 24, 2021 | 59.73 | 59.73 | 58.68 | 58.94 | 5,645,962 | -0.84(-1.41%) |
Aug 23, 2021 | 60.20 | 60.37 | 59.73 | 59.78 | 5,351,006 | -0.58(-0.97%) |
Aug 20, 2021 | 59.51 | 60.49 | 59.15 | 60.37 | 4,816,737 | +0.84(+1.42%) |
Aug 19, 2021 | 59.24 | 59.82 | 59.16 | 59.52 | 4,467,447 | +0.33(+0.56%) |
Aug 18, 2021 | 59.58 | 59.65 | 58.98 | 59.19 | 3,954,225 | -0.39(-0.66%) |
Aug 17, 2021 | 59.50 | 59.73 | 59.08 | 59.59 | 5,581,017 | +0.06(+0.11%) |
Aug 16, 2021 | 58.85 | 59.95 | 58.79 | 59.52 | 6,138,733 | +0.76(+1.30%) |
Aug 13, 2021 | 58.42 | 58.85 | 58.26 | 58.76 | 4,053,979 | +0.42(+0.72%) |
Aug 12, 2021 | 58.28 | 58.56 | 58.16 | 58.34 | 6,097,409 | +0.08(+0.14%) |
Aug 11, 2021 | 57.92 | 58.58 | 57.89 | 58.26 | 3,889,665 | +0.37(+0.64%) |
Aug 10, 2021 | 57.63 | 58.08 | 57.34 | 57.89 | 3,925,580 | +0.32(+0.56%) |
Aug 09, 2021 | 57.56 | 57.62 | 57.17 | 57.57 | 3,274,310 | +0.13(+0.23%) |
Aug 06, 2021 | 57.55 | 57.79 | 57.26 | 57.43 | 3,747,902 | -0.07(-0.12%) |
Aug 05, 2021 | 56.94 | 57.53 | 56.78 | 57.50 | 4,277,049 | +0.67(+1.17%) |
Aug 04, 2021 | 56.81 | 56.95 | 56.05 | 56.84 | 5,111,243 | -0.09(-0.16%) |
Aug 03, 2021 | 56.90 | 57.30 | 56.54 | 56.93 | 4,661,017 | +0.04(+0.08%) |
Aug 02, 2021 | 56.80 | 57.18 | 56.59 | 56.88 | 4,074,289 | +0.19(+0.33%) |
Jul 30, 2021 | 56.98 | 57.58 | 56.55 | 56.70 | 5,848,982 | -0.52(-0.92%) |
Jul 29, 2021 | 56.63 | 57.42 | 56.53 | 57.22 | 5,083,548 | +0.42(+0.73%) |
Jul 28, 2021 | 57.44 | 57.44 | 56.41 | 56.80 | 5,750,731 | -0.49(-0.85%) |
Jul 27, 2021 | 56.44 | 57.55 | 56.14 | 57.29 | 6,566,946 | +0.72(+1.27%) |
Jul 26, 2021 | 56.72 | 56.93 | 56.36 | 56.57 | 4,462,067 | -0.12(-0.20%) |
Jul 23, 2021 | 55.99 | 56.79 | 55.92 | 56.69 | 3,181,287 | +0.78(+1.40%) |
Jul 22, 2021 | 55.83 | 56.27 | 55.76 | 55.91 | 4,942,638 | +0.14(+0.25%) |
Jul 21, 2021 | 55.96 | 56.46 | 55.70 | 55.76 | 4,467,985 | -0.12(-0.21%) |
Jul 20, 2021 | 55.92 | 56.77 | 55.75 | 55.88 | 5,144,284 | +0.14(+0.25%) |
Jul 19, 2021 | 55.87 | 56.48 | 54.87 | 55.74 | 7,735,678 | -0.28(-0.51%) |
Jul 16, 2021 | 55.69 | 56.31 | 55.54 | 56.02 | 4,129,084 | +0.39(+0.70%) |
Jul 15, 2021 | 54.65 | 55.68 | 54.65 | 55.63 | 4,056,276 | +0.69(+1.26%) |
Jul 14, 2021 | 54.43 | 55.16 | 54.20 | 54.94 | 3,345,252 | +0.49(+0.90%) |
Jul 13, 2021 | 54.79 | 54.89 | 54.26 | 54.45 | 2,733,189 | -0.41(-0.74%) |
Jul 12, 2021 | 54.45 | 54.94 | 54.28 | 54.86 | 3,515,058 | +0.29(+0.54%) |
Jul 09, 2021 | 54.73 | 54.84 | 54.20 | 54.57 | 4,155,333 | -0.07(-0.13%) |
Jul 08, 2021 | 54.50 | 54.89 | 54.41 | 54.64 | 3,920,423 | -0.12(-0.23%) |
Jul 07, 2021 | 54.59 | 54.83 | 54.32 | 54.76 | 3,381,102 | +0.04(+0.08%) |
Jul 06, 2021 | 54.61 | 54.74 | 53.94 | 54.72 | 3,414,193 | +0.10(+0.18%) |
Jul 02, 2021 | 54.59 | 54.69 | 54.37 | 54.62 | 3,312,673 | +0.04(+0.08%) |
Jul 01, 2021 | 53.97 | 54.73 | 53.79 | 54.58 | 4,095,559 | +0.86(+1.60%) |
Jun 30, 2021 | 53.66 | 53.87 | 53.36 | 53.71 | 4,680,978 | +0.04(+0.08%) |
Jun 29, 2021 | 54.34 | 54.74 | 53.51 | 53.67 | 4,615,865 | -0.91(-1.68%) |
Jun 28, 2021 | 54.81 | 54.97 | 54.45 | 54.58 | 2,662,368 | -0.04(-0.06%) |
Jun 25, 2021 | 54.12 | 54.68 | 53.78 | 54.62 | 5,299,043 | +0.49(+0.90%) |
Jun 24, 2021 | 54.63 | 54.66 | 54.08 | 54.13 | 5,591,986 | -0.43(-0.80%) |
Jun 23, 2021 | 55.05 | 55.09 | 54.35 | 54.57 | 5,070,318 | -0.54(-0.98%) |
Jun 22, 2021 | 55.36 | 55.69 | 55.07 | 55.11 | 4,084,982 | -0.37(-0.67%) |
Jun 21, 2021 | 54.79 | 55.85 | 54.62 | 55.48 | 4,847,390 | +0.93(+1.71%) |
Jun 18, 2021 | 55.96 | 55.96 | 54.49 | 54.55 | 7,377,958 | -1.69(-3.00%) |
Jun 17, 2021 | 55.93 | 56.49 | 55.68 | 56.23 | 4,985,770 | +0.33(+0.59%) |
Jun 16, 2021 | 57.14 | 57.33 | 55.89 | 55.91 | 4,728,957 | -1.19(-2.08%) |
Jun 15, 2021 | 56.72 | 57.41 | 56.65 | 57.10 | 3,554,942 | +0.47(+0.83%) |
Jun 14, 2021 | 56.61 | 56.93 | 56.40 | 56.63 | 3,718,514 | -0.05(-0.09%) |
Jun 11, 2021 | 56.60 | 56.78 | 56.35 | 56.68 | 3,518,669 | -0.03(-0.05%) |
Jun 10, 2021 | 56.58 | 56.76 | 56.35 | 56.71 | 3,562,766 | +0.22(+0.39%) |
Jun 09, 2021 | 56.30 | 56.56 | 55.99 | 56.48 | 5,018,420 | +0.17(+0.30%) |
Jun 08, 2021 | 57.52 | 57.52 | 56.28 | 56.31 | 5,359,324 | -1.09(-1.90%) |
Jun 07, 2021 | 57.26 | 57.63 | 57.07 | 57.41 | 6,222,684 | +0.28(+0.50%) |
Jun 04, 2021 | 57.36 | 57.50 | 57.09 | 57.12 | 3,323,486 | -0.10(-0.17%) |
Jun 03, 2021 | 56.77 | 57.42 | 56.43 | 57.22 | 3,655,718 | +0.50(+0.88%) |
Jun 02, 2021 | 56.52 | 57.15 | 56.20 | 56.72 | 3,393,806 | +0.42(+0.74%) |
Jun 01, 2021 | 56.93 | 56.97 | 56.20 | 56.31 | 4,720,701 | -0.43(-0.77%) |
May 28, 2021 | 56.81 | 56.93 | 56.57 | 56.74 | 4,229,786 | +0.23(+0.41%) |
May 27, 2021 | 56.76 | 56.79 | 56.39 | 56.51 | 6,393,439 | -0.05(-0.09%) |
May 26, 2021 | 56.80 | 56.87 | 56.46 | 56.56 | 3,261,923 | -0.32(-0.56%) |
May 25, 2021 | 57.17 | 57.19 | 56.57 | 56.88 | 4,094,398 | -0.30(-0.53%) |
May 24, 2021 | 57.37 | 57.50 | 57.01 | 57.18 | 2,890,937 | +0.04(+0.06%) |
May 21, 2021 | 57.04 | 57.34 | 56.68 | 57.15 | 7,035,690 | +0.28(+0.50%) |
May 20, 2021 | 56.81 | 57.31 | 56.63 | 56.87 | 4,008,503 | +0.07(+0.13%) |
May 19, 2021 | 56.56 | 56.81 | 55.94 | 56.79 | 5,361,059 | -0.16(-0.28%) |
May 18, 2021 | 57.21 | 57.50 | 56.90 | 56.95 | 5,583,103 | -0.25(-0.43%) |
May 17, 2021 | 57.80 | 58.29 | 57.17 | 57.20 | 5,013,082 | -0.59(-1.03%) |
May 14, 2021 | 57.84 | 58.20 | 57.74 | 57.80 | 4,347,974 | +0.04(+0.06%) |
May 13, 2021 | 56.69 | 58.14 | 56.59 | 57.76 | 4,021,214 | +1.20(+2.13%) |
May 12, 2021 | 57.69 | 57.76 | 56.51 | 56.56 | 4,303,553 | -1.27(-2.19%) |
May 11, 2021 | 58.38 | 58.40 | 57.49 | 57.82 | 4,617,498 | -0.45(-0.77%) |
May 10, 2021 | 58.39 | 58.82 | 58.25 | 58.27 | 4,271,230 | +0.04(+0.08%) |
May 07, 2021 | 57.93 | 58.44 | 57.82 | 58.23 | 4,106,734 | +0.18(+0.32%) |
May 06, 2021 | 57.64 | 58.15 | 57.33 | 58.04 | 3,793,445 | +0.53(+0.92%) |
May 05, 2021 | 57.55 | 58.26 | 57.01 | 57.52 | 4,847,846 | -0.85(-1.46%) |
May 04, 2021 | 58.19 | 58.62 | 57.87 | 58.37 | 4,341,603 | +0.33(+0.56%) |
May 03, 2021 | 58.16 | 58.61 | 57.85 | 58.04 | 4,283,896 | -0.11(-0.18%) |
Apr 30, 2021 | 57.45 | 58.20 | 57.13 | 58.15 | 6,160,860 | +0.89(+1.55%) |
Apr 29, 2021 | 56.41 | 57.42 | 56.33 | 57.26 | 5,729,400 | +0.72(+1.27%) |
Apr 28, 2021 | 56.58 | 56.80 | 56.32 | 56.54 | 4,108,239 | +0.01(+0.02%) |
Apr 27, 2021 | 56.75 | 56.81 | 56.40 | 56.53 | 3,377,326 | -0.29(-0.51%) |
Apr 26, 2021 | 57.52 | 57.52 | 56.70 | 56.82 | 4,465,939 | -0.59(-1.03%) |
Apr 23, 2021 | 57.28 | 57.68 | 57.16 | 57.41 | 4,421,731 | +0.20(+0.35%) |
Apr 22, 2021 | 57.67 | 57.95 | 57.16 | 57.21 | 4,523,829 | -0.55(-0.96%) |
Apr 21, 2021 | 58.16 | 58.35 | 57.46 | 57.76 | 3,791,306 | -0.32(-0.54%) |
Apr 20, 2021 | 57.04 | 58.35 | 56.96 | 58.08 | 5,542,789 | +1.03(+1.80%) |
Apr 19, 2021 | 57.14 | 57.24 | 56.59 | 57.05 | 4,045,390 | -0.08(-0.14%) |
Apr 16, 2021 | 57.12 | 57.35 | 56.74 | 57.13 | 6,040,237 | +0.46(+0.81%) |
Apr 15, 2021 | 56.17 | 56.78 | 55.96 | 56.67 | 5,432,459 | +0.53(+0.94%) |
Apr 14, 2021 | 55.70 | 56.17 | 55.59 | 56.14 | 3,931,583 | +0.29(+0.52%) |
Apr 13, 2021 | 54.92 | 56.12 | 54.92 | 55.85 | 5,022,378 | +0.59(+1.07%) |
Apr 12, 2021 | 55.20 | 55.56 | 55.04 | 55.27 | 3,687,964 | +0.14(+0.26%) |
Apr 09, 2021 | 55.34 | 55.49 | 55.08 | 55.13 | 3,006,235 | -0.11(-0.21%) |
Apr 08, 2021 | 55.31 | 55.65 | 55.08 | 55.24 | 4,230,344 | +0.05(+0.10%) |
Apr 07, 2021 | 55.49 | 55.68 | 55.01 | 55.19 | 2,630,312 | -0.27(-0.49%) |
Apr 06, 2021 | 54.88 | 55.49 | 54.71 | 55.46 | 3,277,165 | +0.40(+0.72%) |
Apr 05, 2021 | 54.66 | 55.34 | 54.66 | 55.06 | 3,532,161 | +0.29(+0.53%) |
Apr 01, 2021 | 54.70 | 54.77 | 54.11 | 54.77 | 3,864,818 | +0.15(+0.27%) |
Mar 31, 2021 | 54.16 | 54.73 | 54.04 | 54.62 | 4,946,555 | +0.54(+1.01%) |
Mar 30, 2021 | 54.43 | 54.51 | 53.74 | 54.08 | 3,423,361 | -0.69(-1.25%) |
Mar 29, 2021 | 54.19 | 55.01 | 54.11 | 54.77 | 5,127,090 | +0.58(+1.07%) |
Mar 26, 2021 | 53.90 | 54.26 | 53.49 | 54.19 | 3,333,168 | +0.25(+0.46%) |
Mar 25, 2021 | 53.61 | 54.32 | 53.36 | 53.94 | 4,897,421 | +0.61(+1.14%) |
Mar 24, 2021 | 52.97 | 53.86 | 52.89 | 53.33 | 3,966,429 | +0.05(+0.10%) |
Mar 23, 2021 | 52.52 | 53.58 | 52.30 | 53.28 | 4,098,368 | +0.83(+1.57%) |
Mar 22, 2021 | 52.29 | 52.63 | 52.09 | 52.45 | 3,444,477 | -0.01(-0.02%) |
Mar 19, 2021 | 52.55 | 52.97 | 51.43 | 52.46 | 10,117,852 | -0.62(-1.16%) |
Mar 18, 2021 | 53.35 | 53.53 | 52.57 | 53.08 | 4,600,609 | -0.26(-0.49%) |
Mar 17, 2021 | 53.82 | 53.85 | 53.32 | 53.34 | 4,381,491 | -0.48(-0.90%) |
Mar 16, 2021 | 53.41 | 54.00 | 53.27 | 53.82 | 5,018,622 | +0.24(+0.44%) |
Mar 15, 2021 | 52.73 | 53.72 | 52.59 | 53.59 | 3,949,202 | +1.00(+1.91%) |
Mar 12, 2021 | 52.36 | 52.92 | 52.14 | 52.59 | 4,622,807 | +0.49(+0.94%) |
Mar 11, 2021 | 52.35 | 52.86 | 52.07 | 52.09 | 3,811,924 | -0.44(-0.84%) |
Mar 10, 2021 | 52.21 | 52.90 | 52.10 | 52.53 | 4,637,960 | +0.33(+0.62%) |
Mar 09, 2021 | 52.46 | 52.69 | 52.06 | 52.21 | 5,351,847 | -0.18(-0.34%) |
Mar 08, 2021 | 51.57 | 52.61 | 51.50 | 52.38 | 8,465,257 | +1.11(+2.16%) |
Mar 05, 2021 | 50.59 | 51.53 | 50.14 | 51.28 | 5,046,921 | +0.83(+1.64%) |
Mar 04, 2021 | 50.80 | 51.58 | 50.11 | 50.45 | 5,489,716 | -0.16(-0.31%) |
Mar 03, 2021 | 50.53 | 50.78 | 50.14 | 50.61 | 4,391,797 | -0.21(-0.41%) |
Mar 02, 2021 | 50.80 | 51.26 | 50.19 | 50.82 | 4,067,291 | +0.04(+0.09%) |
Mar 01, 2021 | 50.38 | 51.48 | 50.33 | 50.78 | 3,628,031 | +0.93(+1.87%) |
Feb 26, 2021 | 51.01 | 51.27 | 49.82 | 49.84 | 6,932,731 | -0.91(-1.80%) |
Feb 25, 2021 | 51.22 | 51.54 | 50.63 | 50.76 | 4,620,118 | -0.54(-1.06%) |
Feb 24, 2021 | 51.65 | 51.79 | 51.09 | 51.30 | 5,776,540 | -0.47(-0.92%) |
Feb 23, 2021 | 52.04 | 52.98 | 51.77 | 51.78 | 4,540,593 | -0.33(-0.62%) |
Feb 22, 2021 | 52.13 | 52.35 | 51.36 | 52.10 | 4,638,397 | -0.02(-0.03%) |
Feb 19, 2021 | 52.52 | 52.61 | 51.92 | 52.12 | 3,635,408 | -0.47(-0.90%) |
Feb 18, 2021 | 52.13 | 53.03 | 52.07 | 52.59 | 5,155,729 | +0.51(+0.98%) |
Feb 17, 2021 | 52.17 | 52.23 | 51.79 | 52.08 | 3,337,938 | -0.03(-0.05%) |
Feb 16, 2021 | 52.74 | 52.81 | 52.10 | 52.11 | 3,457,551 | -0.70(-1.33%) |
Feb 12, 2021 | 53.12 | 53.34 | 52.30 | 52.81 | 5,538,401 | -0.48(-0.91%) |
Feb 11, 2021 | 53.03 | 53.50 | 52.70 | 53.30 | 5,174,169 | +0.31(+0.59%) |
Feb 10, 2021 | 52.98 | 53.24 | 52.68 | 52.98 | 3,473,354 | +0.25(+0.48%) |
Feb 09, 2021 | 52.95 | 52.95 | 52.53 | 52.73 | 2,388,381 | -0.08(-0.15%) |
Feb 08, 2021 | 53.07 | 53.29 | 52.72 | 52.81 | 4,081,831 | -0.13(-0.25%) |
Feb 05, 2021 | 52.72 | 53.25 | 52.47 | 52.94 | 3,550,149 | +0.47(+0.89%) |
Feb 04, 2021 | 51.75 | 52.58 | 51.70 | 52.47 | 3,706,652 | +0.77(+1.50%) |
Feb 03, 2021 | 51.83 | 52.08 | 51.58 | 51.70 | 3,639,167 | -0.17(-0.32%) |
Feb 02, 2021 | 51.57 | 52.78 | 51.25 | 51.86 | 3,900,306 | +0.46(+0.90%) |
Feb 01, 2021 | 51.55 | 51.98 | 50.98 | 51.40 | 3,745,614 | +0.17(+0.32%) |
Jan 29, 2021 | 50.87 | 51.54 | 50.62 | 51.24 | 3,983,913 | -0.10(-0.20%) |
Jan 28, 2021 | 51.09 | 52.41 | 51.00 | 51.34 | 3,178,899 | +0.43(+0.85%) |
Jan 27, 2021 | 51.74 | 51.90 | 50.55 | 50.91 | 5,819,586 | -1.00(-1.93%) |
Jan 26, 2021 | 52.95 | 52.99 | 51.91 | 51.91 | 3,704,467 | -1.16(-2.18%) |
Jan 25, 2021 | 52.06 | 53.08 | 51.81 | 53.06 | 4,613,800 | +0.77(+1.46%) |
Jan 22, 2021 | 51.93 | 52.65 | 51.85 | 52.30 | 3,541,064 | +0.23(+0.43%) |
Jan 21, 2021 | 52.18 | 52.69 | 51.84 | 52.07 | 4,059,694 | -0.67(-1.27%) |
Jan 20, 2021 | 52.85 | 53.16 | 52.31 | 52.74 | 5,923,389 | -0.36(-0.67%) |
Jan 19, 2021 | 52.45 | 53.17 | 52.08 | 53.10 | 7,210,620 | +1.22(+2.35%) |
Jan 15, 2021 | 51.09 | 52.05 | 50.84 | 51.88 | 4,724,141 | +0.54(+1.05%) |
Jan 14, 2021 | 51.81 | 51.91 | 51.29 | 51.34 | 4,339,334 | -0.58(-1.12%) |
Jan 13, 2021 | 51.18 | 52.15 | 51.18 | 51.92 | 4,541,113 | +0.77(+1.51%) |
Jan 12, 2021 | 53.09 | 53.18 | 50.87 | 51.15 | 8,061,425 | -2.08(-3.90%) |
Jan 11, 2021 | 53.21 | 53.67 | 52.83 | 53.23 | 3,304,138 | -0.31(-0.58%) |
Jan 08, 2021 | 53.11 | 53.66 | 52.85 | 53.54 | 4,560,617 | +0.37(+0.70%) |
Jan 07, 2021 | 53.38 | 53.52 | 52.88 | 53.17 | 5,393,679 | -0.06(-0.11%) |
Jan 06, 2021 | 52.23 | 53.57 | 52.05 | 53.23 | 4,717,715 | +1.27(+2.44%) |
Jan 05, 2021 | 51.77 | 52.15 | 51.54 | 51.96 | 4,490,856 | +0.34(+0.66%) |
Jan 04, 2021 | 53.38 | 53.47 | 51.26 | 51.62 | 5,490,249 | -1.80(-3.37%) |
Dec 31, 2020 | 53.42 | 53.42 | 53.42 | 2,258,271 | +0.71(+1.35%) | |
Dec 30, 2020 | 52.24 | 52.93 | 52.20 | 52.71 | 2,258,271 | +0.47(+0.90%) |
Dec 29, 2020 | 52.18 | 52.61 | 52.11 | 52.24 | 2,008,594 | +0.07(+0.13%) |
Dec 28, 2020 | 52.19 | 52.63 | 51.92 | 52.17 | 2,637,782 | +0.17(+0.32%) |
Dec 24, 2020 | 51.81 | 52.05 | 51.57 | 52.00 | 986,548 | +0.37(+0.71%) |
Dec 23, 2020 | 52.18 | 52.50 | 51.62 | 51.64 | 2,831,420 | -0.30(-0.57%) |
Dec 22, 2020 | 52.12 | 52.22 | 51.85 | 51.93 | 3,121,951 | -0.24(-0.47%) |
Dec 21, 2020 | 51.93 | 52.24 | 51.35 | 52.18 | 4,667,864 | -0.12(-0.23%) |
Dec 18, 2020 | 53.11 | 53.27 | 52.01 | 52.30 | 8,753,592 | -0.81(-1.52%) |
Dec 17, 2020 | 52.88 | 53.43 | 52.83 | 53.11 | 3,440,145 | +0.56(+1.06%) |
Dec 16, 2020 | 53.09 | 53.52 | 52.39 | 52.55 | 3,071,264 | -0.37(-0.71%) |
Dec 15, 2020 | 52.50 | 53.25 | 51.99 | 52.92 | 3,583,651 | +1.04(+2.01%) |
Dec 14, 2020 | 53.12 | 53.24 | 51.85 | 51.88 | 3,469,983 | -0.66(-1.26%) |
Dec 11, 2020 | 52.41 | 52.72 | 52.34 | 52.54 | 2,460,794 | -0.07(-0.13%) |
Dec 10, 2020 | 52.98 | 53.21 | 52.56 | 52.61 | 3,686,794 | -0.23(-0.44%) |
Dec 09, 2020 | 53.18 | 53.28 | 52.58 | 52.85 | 3,095,021 | -0.20(-0.38%) |
Dec 08, 2020 | 53.37 | 53.48 | 52.72 | 53.05 | 4,228,798 | -0.63(-1.18%) |
Dec 07, 2020 | 53.30 | 54.04 | 53.19 | 53.68 | 4,727,431 | +0.18(+0.34%) |
Dec 04, 2020 | 53.86 | 54.09 | 53.09 | 53.50 | 3,367,766 | -0.31(-0.58%) |
Dec 03, 2020 | 53.62 | 54.10 | 53.38 | 53.81 | 4,796,888 | +0.00(+0.00%) |
Dec 02, 2020 | 52.62 | 53.85 | 52.34 | 53.81 | 4,476,102 | +1.14(+2.16%) |
Dec 01, 2020 | 52.68 | 53.78 | 52.21 | 52.67 | 5,999,091 | +0.63(+1.20%) |
Nov 30, 2020 | 52.40 | 52.58 | 51.71 | 52.05 | 7,846,042 | -0.70(-1.32%) |
Nov 27, 2020 | 52.86 | 52.87 | 52.37 | 52.74 | 1,948,948 | -0.21(-0.39%) |
Nov 25, 2020 | 53.11 | 53.44 | 52.52 | 52.95 | 3,277,149 | -0.26(-0.49%) |
Nov 24, 2020 | 53.04 | 53.45 | 52.61 | 53.21 | 3,855,896 | +0.64(+1.22%) |
Nov 23, 2020 | 53.00 | 53.05 | 52.50 | 52.57 | 3,822,919 | -0.37(-0.71%) |
Nov 20, 2020 | 53.03 | 53.45 | 52.73 | 52.94 | 4,562,342 | -0.17(-0.31%) |
Nov 19, 2020 | 53.68 | 53.68 | 52.54 | 53.11 | 3,902,917 | -0.62(-1.15%) |
Nov 18, 2020 | 54.54 | 54.85 | 53.67 | 53.72 | 4,588,940 | -0.50(-0.93%) |
Nov 17, 2020 | 55.35 | 55.47 | 54.12 | 54.23 | 4,336,213 | -1.53(-2.74%) |
Nov 16, 2020 | 56.35 | 56.46 | 55.38 | 55.76 | 4,615,896 | +0.19(+0.34%) |
Nov 13, 2020 | 54.78 | 55.78 | 54.74 | 55.57 | 4,203,555 | +0.89(+1.62%) |
Nov 12, 2020 | 54.71 | 55.53 | 54.21 | 54.68 | 4,867,028 | -0.34(-0.63%) |
Nov 11, 2020 | 55.30 | 55.59 | 54.86 | 55.02 | 4,017,320 | -0.22(-0.39%) |
Nov 10, 2020 | 53.91 | 55.67 | 53.83 | 55.24 | 6,406,990 | +1.59(+2.97%) |
Nov 09, 2020 | 53.54 | 55.51 | 52.94 | 53.65 | 7,378,622 | +2.03(+3.94%) |
Nov 06, 2020 | 51.88 | 52.33 | 51.33 | 51.62 | 3,451,530 | -0.18(-0.35%) |
Nov 05, 2020 | 51.59 | 52.84 | 51.59 | 51.80 | 3,204,561 | +0.35(+0.69%) |
Nov 04, 2020 | 51.24 | 52.48 | 51.05 | 51.44 | 4,762,772 | -0.09(-0.17%) |
Nov 03, 2020 | 51.33 | 52.18 | 51.24 | 51.53 | 3,625,737 | +0.73(+1.44%) |
Nov 02, 2020 | 49.95 | 51.00 | 49.74 | 50.80 | 4,250,980 | +1.34(+2.72%) |
Oct 30, 2020 | 50.08 | 50.44 | 49.00 | 49.45 | 4,815,205 | -0.65(-1.31%) |
Oct 29, 2020 | 49.87 | 50.98 | 49.07 | 50.11 | 4,366,556 | -0.13(-0.26%) |
Oct 28, 2020 | 51.22 | 51.69 | 50.08 | 50.24 | 4,925,964 | -1.59(-3.07%) |
Oct 27, 2020 | 52.31 | 52.60 | 51.83 | 51.83 | 4,047,517 | -0.34(-0.66%) |
Oct 26, 2020 | 51.88 | 52.37 | 51.49 | 52.18 | 4,587,880 | -0.21(-0.39%) |
Oct 23, 2020 | 52.30 | 52.73 | 52.07 | 52.38 | 5,105,737 | +0.25(+0.48%) |
Oct 22, 2020 | 50.66 | 52.19 | 50.53 | 52.13 | 5,766,569 | +1.45(+2.87%) |
Oct 21, 2020 | 50.12 | 50.94 | 50.07 | 50.68 | 4,531,057 | +0.23(+0.46%) |
Oct 20, 2020 | 50.15 | 50.60 | 49.92 | 50.45 | 3,931,619 | +0.48(+0.96%) |
Oct 19, 2020 | 50.30 | 50.83 | 49.94 | 49.96 | 4,634,503 | -0.27(-0.53%) |
Oct 16, 2020 | 50.17 | 50.40 | 49.77 | 50.23 | 3,765,643 | +0.28(+0.57%) |
Oct 15, 2020 | 49.59 | 50.11 | 49.39 | 49.95 | 3,899,409 | +0.02(+0.03%) |
Oct 14, 2020 | 50.06 | 50.32 | 49.76 | 49.93 | 3,016,522 | -0.29(-0.58%) |
Oct 13, 2020 | 50.35 | 50.53 | 49.45 | 50.22 | 4,170,918 | -0.45(-0.88%) |
Oct 12, 2020 | 50.52 | 50.95 | 50.31 | 50.67 | 4,422,561 | +0.10(+0.20%) |
Oct 09, 2020 | 50.79 | 50.96 | 50.26 | 50.57 | 4,554,877 | +0.03(+0.05%) |
Oct 08, 2020 | 49.93 | 50.75 | 49.84 | 50.54 | 3,488,521 | +0.78(+1.57%) |
Oct 07, 2020 | 50.08 | 50.45 | 49.65 | 49.76 | 3,745,605 | -0.03(-0.05%) |
Oct 06, 2020 | 49.10 | 50.64 | 49.00 | 49.78 | 5,551,407 | +0.57(+1.15%) |
Oct 05, 2020 | 48.48 | 49.38 | 48.44 | 49.21 | 6,074,398 | +0.78(+1.62%) |
Oct 02, 2020 | 46.75 | 48.70 | 46.56 | 48.43 | 7,779,651 | +1.41(+3.00%) |
Oct 01, 2020 | 46.74 | 47.12 | 46.46 | 47.02 | 6,465,567 | +0.34(+0.74%) |
Sep 30, 2020 | 46.47 | 46.92 | 46.38 | 46.67 | 5,413,331 | +0.45(+0.97%) |
Sep 29, 2020 | 46.44 | 46.64 | 45.81 | 46.23 | 3,428,555 | -0.01(-0.02%) |
Sep 28, 2020 | 46.49 | 47.09 | 46.15 | 46.24 | 5,153,192 | -0.09(-0.19%) |
Sep 25, 2020 | 45.37 | 46.36 | 45.22 | 46.32 | 3,556,893 | +0.65(+1.43%) |
Sep 24, 2020 | 45.21 | 45.79 | 44.77 | 45.67 | 3,654,983 | +0.45(+0.99%) |
Sep 23, 2020 | 45.88 | 45.88 | 45.18 | 45.22 | 3,237,168 | -0.51(-1.11%) |
Sep 22, 2020 | 45.57 | 46.20 | 45.37 | 45.73 | 4,701,852 | +0.08(+0.17%) |
Sep 21, 2020 | 45.38 | 45.75 | 44.94 | 45.65 | 5,591,170 | +0.19(+0.42%) |
Sep 18, 2020 | 45.75 | 46.05 | 45.38 | 45.46 | 7,305,925 | -0.61(-1.33%) |
Sep 17, 2020 | 45.61 | 46.10 | 45.25 | 46.07 | 4,462,947 | +0.20(+0.43%) |
Sep 16, 2020 | 45.45 | 46.33 | 45.45 | 45.87 | 3,301,435 | +0.24(+0.53%) |
Sep 15, 2020 | 45.73 | 46.31 | 45.40 | 45.63 | 4,087,921 | +0.13(+0.28%) |
Sep 14, 2020 | 44.75 | 45.78 | 44.75 | 45.50 | 4,304,787 | +0.95(+2.13%) |
Sep 11, 2020 | 44.36 | 44.73 | 44.09 | 44.56 | 4,417,917 | +0.17(+0.39%) |
Sep 10, 2020 | 44.82 | 44.86 | 44.25 | 44.38 | 7,274,647 | -1.11(-2.44%) |
Sep 09, 2020 | 45.76 | 46.32 | 45.34 | 45.50 | 5,419,605 | +0.00(+0.00%) |
Sep 08, 2020 | 45.03 | 45.90 | 44.65 | 45.50 | 7,855,550 | +0.48(+1.07%) |
Sep 04, 2020 | 45.37 | 45.51 | 44.35 | 45.01 | 4,037,472 | -0.27(-0.59%) |
Sep 03, 2020 | 45.98 | 46.43 | 44.93 | 45.28 | 5,024,940 | -0.53(-1.15%) |
Sep 02, 2020 | 44.57 | 46.05 | 44.43 | 45.81 | 4,701,375 | +1.21(+2.70%) |