Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 68.41 | 68.41 | 64.62 | 64.75 | 12,636,101 | -4.94(-7.08%) |
Jul 29, 2021 | 69.43 | 70.37 | 69.35 | 69.69 | 5,227,045 | +0.49(+0.71%) |
Jul 28, 2021 | 68.90 | 69.84 | 68.56 | 69.19 | 5,415,714 | +0.57(+0.83%) |
Jul 27, 2021 | 69.38 | 69.53 | 67.47 | 68.62 | 8,594,977 | -0.92(-1.32%) |
Jul 26, 2021 | 69.19 | 70.22 | 69.19 | 69.54 | 8,062,585 | -0.27(-0.38%) |
Jul 23, 2021 | 68.46 | 70.03 | 68.03 | 69.81 | 7,058,425 | +1.40(+2.05%) |
Jul 22, 2021 | 66.31 | 68.44 | 66.08 | 68.41 | 9,271,743 | +2.09(+3.15%) |
Jul 21, 2021 | 65.89 | 66.52 | 65.72 | 66.32 | 6,438,182 | +0.28(+0.42%) |
Jul 20, 2021 | 65.22 | 66.08 | 65.10 | 66.04 | 6,556,365 | +0.99(+1.52%) |
Jul 19, 2021 | 64.18 | 65.39 | 63.87 | 65.05 | 6,809,709 | +0.33(+0.51%) |
Jul 16, 2021 | 64.94 | 65.31 | 64.68 | 64.72 | 4,507,719 | +0.04(+0.06%) |
Jul 15, 2021 | 64.61 | 65.15 | 64.21 | 64.68 | 4,822,553 | +0.10(+0.16%) |
Jul 14, 2021 | 66.14 | 66.74 | 64.51 | 64.58 | 6,830,552 | -0.67(-1.03%) |
Jul 13, 2021 | 65.33 | 65.94 | 65.03 | 65.25 | 4,730,657 | -0.22(-0.33%) |
Jul 12, 2021 | 66.28 | 66.69 | 65.35 | 65.47 | 5,929,533 | -0.47(-0.71%) |
Jul 09, 2021 | 65.34 | 66.40 | 65.11 | 65.94 | 5,544,850 | +0.77(+1.18%) |
Jul 08, 2021 | 65.18 | 65.78 | 64.91 | 65.17 | 5,880,036 | -1.35(-2.03%) |
Jul 07, 2021 | 65.64 | 66.94 | 65.49 | 66.52 | 6,341,114 | +1.00(+1.52%) |
Jul 06, 2021 | 66.59 | 66.59 | 65.40 | 65.52 | 6,437,272 | -1.01(-1.51%) |
Jul 02, 2021 | 66.44 | 66.74 | 65.84 | 66.53 | 5,172,580 | +0.27(+0.40%) |
Jul 01, 2021 | 66.65 | 67.18 | 65.53 | 66.26 | 8,972,844 | -0.39(-0.58%) |
Jun 30, 2021 | 66.67 | 67.07 | 66.16 | 66.65 | 7,688,489 | -0.27(-0.40%) |
Jun 29, 2021 | 65.50 | 67.06 | 65.36 | 66.92 | 6,860,121 | +1.59(+2.43%) |
Jun 28, 2021 | 64.80 | 65.48 | 64.14 | 65.33 | 5,702,767 | +0.87(+1.36%) |
Jun 25, 2021 | 63.36 | 64.73 | 63.36 | 64.46 | 9,480,156 | +1.26(+2.00%) |
Jun 24, 2021 | 62.09 | 63.36 | 61.84 | 63.19 | 5,817,535 | +1.21(+1.94%) |
Jun 23, 2021 | 61.72 | 62.59 | 61.60 | 61.99 | 4,700,436 | +0.39(+0.63%) |
Jun 22, 2021 | 61.02 | 61.82 | 60.19 | 61.60 | 5,594,948 | +0.47(+0.76%) |
Jun 21, 2021 | 60.17 | 61.67 | 60.14 | 61.13 | 6,830,090 | +1.08(+1.80%) |
Jun 18, 2021 | 61.44 | 61.63 | 59.94 | 60.05 | 12,049,837 | -1.97(-3.17%) |
Jun 17, 2021 | 62.34 | 62.94 | 61.94 | 62.02 | 6,740,309 | -0.72(-1.15%) |
Jun 16, 2021 | 62.12 | 62.98 | 61.99 | 62.74 | 5,926,658 | +0.12(+0.20%) |
Jun 15, 2021 | 62.65 | 62.98 | 62.15 | 62.61 | 5,278,647 | +0.07(+0.11%) |
Jun 14, 2021 | 63.84 | 63.85 | 61.86 | 62.55 | 7,315,275 | -1.18(-1.85%) |
Jun 11, 2021 | 63.51 | 64.00 | 63.44 | 63.73 | 6,161,971 | +0.36(+0.57%) |
Jun 10, 2021 | 62.96 | 63.58 | 62.43 | 63.36 | 6,098,291 | +0.75(+1.20%) |
Jun 09, 2021 | 62.86 | 62.98 | 62.08 | 62.61 | 6,451,437 | +0.15(+0.24%) |
Jun 08, 2021 | 62.20 | 62.60 | 61.95 | 62.46 | 6,017,288 | +0.33(+0.53%) |
Jun 07, 2021 | 62.00 | 62.39 | 61.50 | 62.13 | 6,450,750 | +0.21(+0.34%) |
Jun 04, 2021 | 61.11 | 62.55 | 60.89 | 61.92 | 9,457,650 | +1.10(+1.81%) |
Jun 03, 2021 | 59.78 | 61.01 | 59.42 | 60.82 | 7,604,852 | +0.63(+1.04%) |
Jun 02, 2021 | 58.28 | 60.35 | 57.93 | 60.19 | 11,161,255 | +1.94(+3.32%) |
Jun 01, 2021 | 58.40 | 58.94 | 57.65 | 58.26 | 5,941,928 | +0.47(+0.80%) |
May 28, 2021 | 56.92 | 58.31 | 56.63 | 57.79 | 11,469,292 | +1.47(+2.61%) |
May 27, 2021 | 57.92 | 58.79 | 56.14 | 56.32 | 20,782,312 | -1.83(-3.14%) |
May 26, 2021 | 57.91 | 58.81 | 57.91 | 58.15 | 7,090,678 | +0.13(+0.23%) |
May 25, 2021 | 57.96 | 58.53 | 57.60 | 58.02 | 6,413,614 | +0.31(+0.54%) |
May 24, 2021 | 57.96 | 58.63 | 57.66 | 57.70 | 6,059,485 | -0.05(-0.08%) |
May 21, 2021 | 56.60 | 58.09 | 56.52 | 57.75 | 11,825,894 | +1.47(+2.61%) |
May 20, 2021 | 56.89 | 57.04 | 56.16 | 56.28 | 8,563,007 | -0.30(-0.54%) |
May 19, 2021 | 57.16 | 57.16 | 55.90 | 56.59 | 8,506,049 | -1.42(-2.45%) |
May 18, 2021 | 58.39 | 59.33 | 57.44 | 58.01 | 6,456,614 | -0.38(-0.65%) |
May 17, 2021 | 57.55 | 58.48 | 57.30 | 58.38 | 7,282,529 | +0.79(+1.36%) |
May 14, 2021 | 56.25 | 57.77 | 56.12 | 57.60 | 6,936,931 | +2.01(+3.61%) |
May 13, 2021 | 55.45 | 56.19 | 54.95 | 55.59 | 6,751,042 | +0.44(+0.79%) |
May 12, 2021 | 56.49 | 57.19 | 55.12 | 55.16 | 9,258,499 | -2.03(-3.56%) |
May 11, 2021 | 56.85 | 57.72 | 55.98 | 57.19 | 11,986,162 | -0.96(-1.64%) |
May 10, 2021 | 56.37 | 58.96 | 56.08 | 58.15 | 12,286,181 | +1.57(+2.78%) |
May 07, 2021 | 55.93 | 56.79 | 55.27 | 56.58 | 10,933,341 | +0.91(+1.63%) |
May 06, 2021 | 55.03 | 55.73 | 54.66 | 55.67 | 8,012,062 | +0.55(+1.00%) |
May 05, 2021 | 54.32 | 55.72 | 54.31 | 55.12 | 7,398,891 | +0.52(+0.95%) |
May 04, 2021 | 54.43 | 55.21 | 53.78 | 54.60 | 10,287,412 | -0.44(-0.79%) |
May 03, 2021 | 53.16 | 55.70 | 53.11 | 55.03 | 13,177,498 | +2.23(+4.23%) |
Apr 30, 2021 | 52.74 | 53.84 | 52.67 | 52.80 | 10,639,430 | -0.26(-0.50%) |
Apr 29, 2021 | 54.22 | 54.27 | 52.01 | 53.07 | 32,838,202 | -5.92(-10.03%) |
Apr 28, 2021 | 58.75 | 59.50 | 58.51 | 58.98 | 8,239,315 | +0.59(+1.00%) |
Apr 27, 2021 | 58.41 | 58.97 | 58.09 | 58.39 | 5,890,170 | +0.11(+0.19%) |
Apr 26, 2021 | 57.73 | 58.31 | 57.51 | 58.28 | 4,796,303 | +0.63(+1.10%) |
Apr 23, 2021 | 57.62 | 57.89 | 57.20 | 57.65 | 5,360,236 | +0.16(+0.28%) |
Apr 22, 2021 | 58.54 | 58.58 | 57.29 | 57.49 | 7,236,109 | -0.98(-1.68%) |
Apr 21, 2021 | 58.15 | 58.55 | 57.62 | 58.47 | 5,379,938 | -0.01(-0.02%) |
Apr 20, 2021 | 60.22 | 60.38 | 57.93 | 58.48 | 5,817,853 | -1.89(-3.14%) |
Apr 19, 2021 | 61.17 | 61.62 | 60.19 | 60.37 | 5,585,015 | -1.08(-1.76%) |
Apr 16, 2021 | 61.06 | 61.51 | 60.84 | 61.45 | 4,913,708 | +0.54(+0.89%) |
Apr 15, 2021 | 59.94 | 61.08 | 59.65 | 60.91 | 4,942,244 | +1.49(+2.50%) |
Apr 14, 2021 | 60.51 | 60.94 | 59.01 | 59.43 | 10,061,501 | -0.97(-1.61%) |
Apr 13, 2021 | 59.64 | 60.65 | 59.55 | 60.40 | 5,563,033 | +1.12(+1.88%) |
Apr 12, 2021 | 59.12 | 59.51 | 58.80 | 59.28 | 5,285,629 | +0.16(+0.27%) |
Apr 09, 2021 | 58.75 | 59.25 | 58.53 | 59.12 | 4,016,215 | +0.26(+0.45%) |
Apr 08, 2021 | 58.96 | 59.29 | 58.45 | 58.86 | 4,171,956 | +0.41(+0.70%) |
Apr 07, 2021 | 59.33 | 59.33 | 58.14 | 58.45 | 6,179,232 | -0.72(-1.22%) |
Apr 06, 2021 | 60.22 | 60.31 | 58.90 | 59.17 | 6,758,365 | -1.11(-1.84%) |
Apr 05, 2021 | 59.96 | 60.55 | 59.20 | 60.28 | 7,050,493 | +0.55(+0.92%) |
Apr 01, 2021 | 58.11 | 59.85 | 58.10 | 59.73 | 5,505,099 | +1.77(+3.05%) |
Mar 31, 2021 | 57.58 | 59.31 | 57.49 | 57.96 | 8,999,036 | +0.87(+1.53%) |
Mar 30, 2021 | 56.34 | 57.38 | 55.89 | 57.09 | 5,706,405 | +0.44(+0.79%) |
Mar 29, 2021 | 57.62 | 57.90 | 56.10 | 56.64 | 7,491,811 | -0.93(-1.61%) |
Mar 26, 2021 | 55.03 | 57.66 | 54.93 | 57.57 | 7,829,030 | +2.59(+4.72%) |
Mar 25, 2021 | 54.66 | 55.30 | 53.93 | 54.98 | 6,028,646 | +0.43(+0.78%) |
Mar 24, 2021 | 57.36 | 57.64 | 54.49 | 54.55 | 7,545,803 | -2.53(-4.43%) |
Mar 23, 2021 | 57.16 | 57.76 | 56.79 | 57.08 | 6,296,829 | +0.02(+0.03%) |
Mar 22, 2021 | 56.71 | 57.59 | 56.37 | 57.06 | 6,956,689 | +0.53(+0.94%) |
Mar 19, 2021 | 55.99 | 56.81 | 55.37 | 56.53 | 10,902,106 | +0.79(+1.41%) |
Mar 18, 2021 | 55.19 | 56.90 | 54.89 | 55.74 | 6,918,056 | -0.09(-0.17%) |
Mar 17, 2021 | 53.69 | 56.52 | 53.68 | 55.84 | 7,171,892 | +1.50(+2.75%) |
Mar 16, 2021 | 54.23 | 55.07 | 54.00 | 54.34 | 6,206,009 | -0.24(-0.43%) |
Mar 15, 2021 | 52.86 | 54.62 | 52.63 | 54.58 | 6,191,975 | +1.77(+3.35%) |
Mar 12, 2021 | 52.70 | 53.09 | 52.09 | 52.81 | 5,310,364 | -0.42(-0.78%) |
Mar 11, 2021 | 52.95 | 53.55 | 52.49 | 53.23 | 6,220,289 | +0.85(+1.63%) |
Mar 10, 2021 | 53.49 | 53.74 | 51.61 | 52.37 | 7,609,305 | -0.79(-1.48%) |
Mar 09, 2021 | 51.67 | 53.92 | 51.41 | 53.16 | 8,881,652 | +2.54(+5.01%) |
Mar 08, 2021 | 50.98 | 52.23 | 50.59 | 50.62 | 8,047,629 | -0.26(-0.50%) |
Mar 05, 2021 | 50.99 | 51.22 | 48.75 | 50.88 | 8,870,436 | +0.40(+0.79%) |
Mar 04, 2021 | 51.55 | 51.95 | 49.65 | 50.48 | 10,454,620 | -1.19(-2.31%) |
Mar 03, 2021 | 53.69 | 53.90 | 51.56 | 51.67 | 11,680,472 | -2.26(-4.19%) |
Mar 02, 2021 | 55.49 | 55.52 | 53.83 | 53.94 | 8,078,946 | -1.41(-2.55%) |
Mar 01, 2021 | 54.04 | 55.55 | 53.50 | 55.35 | 6,502,088 | +1.95(+3.65%) |
Feb 26, 2021 | 54.27 | 54.57 | 53.24 | 53.40 | 9,524,273 | -0.36(-0.67%) |
Feb 25, 2021 | 56.04 | 56.58 | 53.63 | 53.76 | 8,338,442 | -2.26(-4.04%) |
Feb 24, 2021 | 57.54 | 57.60 | 55.50 | 56.02 | 8,527,167 | -1.88(-3.24%) |
Feb 23, 2021 | 57.25 | 58.24 | 56.44 | 57.90 | 6,175,195 | -0.18(-0.31%) |
Feb 22, 2021 | 58.59 | 58.77 | 57.51 | 58.08 | 5,562,089 | -0.40(-0.68%) |
Feb 19, 2021 | 59.61 | 59.78 | 58.36 | 58.47 | 5,790,081 | -0.77(-1.31%) |
Feb 18, 2021 | 59.15 | 59.77 | 58.70 | 59.25 | 6,320,110 | -0.24(-0.40%) |
Feb 17, 2021 | 59.04 | 59.66 | 58.54 | 59.48 | 4,429,303 | +0.17(+0.29%) |
Feb 16, 2021 | 60.36 | 60.38 | 59.27 | 59.31 | 5,889,477 | -0.13(-0.22%) |
Feb 12, 2021 | 58.54 | 59.61 | 58.44 | 59.45 | 5,958,828 | +0.66(+1.12%) |
Feb 11, 2021 | 59.06 | 59.42 | 58.18 | 58.78 | 3,878,097 | -0.01(-0.02%) |
Feb 10, 2021 | 59.01 | 59.64 | 58.27 | 58.79 | 4,736,673 | +0.08(+0.14%) |
Feb 09, 2021 | 60.26 | 60.29 | 58.61 | 58.71 | 5,337,200 | -1.52(-2.52%) |
Feb 08, 2021 | 59.06 | 60.44 | 59.02 | 60.23 | 10,373,308 | +1.52(+2.59%) |
Feb 05, 2021 | 57.70 | 59.27 | 56.83 | 58.71 | 13,474,009 | +1.05(+1.82%) |
Feb 04, 2021 | 60.34 | 61.18 | 57.24 | 57.66 | 31,162,930 | +2.91(+5.31%) |
Feb 03, 2021 | 54.81 | 55.47 | 54.41 | 54.76 | 11,094,895 | +0.67(+1.24%) |
Feb 02, 2021 | 55.20 | 55.45 | 53.87 | 54.09 | 9,089,962 | -1.08(-1.95%) |
Feb 01, 2021 | 53.61 | 55.38 | 53.45 | 55.16 | 7,870,440 | +1.85(+3.47%) |
Jan 29, 2021 | 53.04 | 54.32 | 52.18 | 53.31 | 11,578,254 | +0.07(+0.12%) |
Jan 28, 2021 | 54.72 | 55.53 | 52.78 | 53.25 | 12,379,467 | -1.80(-3.27%) |
Jan 27, 2021 | 55.32 | 57.12 | 54.77 | 55.05 | 11,280,924 | -0.77(-1.39%) |
Jan 26, 2021 | 53.86 | 55.95 | 53.75 | 55.82 | 8,895,399 | +1.81(+3.35%) |
Jan 25, 2021 | 53.78 | 55.08 | 53.61 | 54.01 | 10,405,843 | +0.75(+1.40%) |
Jan 22, 2021 | 53.02 | 53.37 | 52.49 | 53.27 | 3,516,023 | +0.06(+0.11%) |
Jan 21, 2021 | 53.11 | 53.28 | 52.19 | 53.21 | 5,581,568 | +0.22(+0.41%) |
Jan 20, 2021 | 54.06 | 54.28 | 52.94 | 52.99 | 5,085,489 | -0.76(-1.42%) |
Jan 19, 2021 | 52.41 | 53.96 | 52.30 | 53.76 | 9,478,188 | +1.47(+2.81%) |
Jan 15, 2021 | 52.16 | 52.56 | 51.24 | 52.28 | 10,292,936 | +0.14(+0.27%) |
Jan 14, 2021 | 52.67 | 52.67 | 51.87 | 52.14 | 7,353,579 | -0.42(-0.79%) |
Jan 13, 2021 | 52.62 | 53.18 | 52.22 | 52.56 | 8,675,454 | -0.31(-0.59%) |
Jan 12, 2021 | 50.93 | 53.50 | 50.83 | 52.87 | 12,534,059 | +1.99(+3.91%) |
Jan 11, 2021 | 51.11 | 51.33 | 50.44 | 50.88 | 7,373,244 | -0.52(-1.01%) |
Jan 08, 2021 | 50.35 | 51.46 | 50.22 | 51.40 | 6,676,321 | +1.34(+2.68%) |
Jan 07, 2021 | 50.40 | 51.16 | 50.01 | 50.06 | 7,789,450 | -0.15(-0.30%) |
Jan 06, 2021 | 48.59 | 51.22 | 48.49 | 50.21 | 10,504,778 | +1.12(+2.29%) |
Jan 05, 2021 | 48.44 | 49.32 | 48.17 | 49.09 | 10,599,620 | +0.50(+1.03%) |
Jan 04, 2021 | 47.62 | 48.96 | 47.60 | 48.59 | 8,312,858 | +1.18(+2.49%) |
Dec 31, 2020 | 47.41 | 47.41 | 47.41 | 9,133,754 | -0.28(-0.59%) | |
Dec 30, 2020 | 48.12 | 48.60 | 47.61 | 47.69 | 9,133,754 | -0.29(-0.61%) |
Dec 29, 2020 | 47.78 | 48.22 | 47.45 | 47.98 | 5,083,776 | +0.58(+1.23%) |
Dec 28, 2020 | 47.64 | 47.69 | 47.11 | 47.40 | 6,557,953 | +0.11(+0.24%) |
Dec 24, 2020 | 48.33 | 48.34 | 47.11 | 47.28 | 2,881,526 | -0.95(-1.98%) |
Dec 23, 2020 | 49.06 | 49.06 | 48.24 | 48.24 | 5,023,553 | -0.46(-0.95%) |
Dec 22, 2020 | 48.78 | 49.08 | 48.19 | 48.70 | 6,588,657 | +0.05(+0.10%) |
Dec 21, 2020 | 49.64 | 49.70 | 48.27 | 48.65 | 6,446,445 | -1.41(-2.81%) |
Dec 18, 2020 | 50.10 | 50.25 | 49.43 | 50.06 | 11,599,349 | +0.01(+0.02%) |
Dec 17, 2020 | 50.60 | 50.91 | 49.47 | 50.05 | 6,566,448 | -0.57(-1.12%) |
Dec 16, 2020 | 49.21 | 51.78 | 49.21 | 50.61 | 13,616,426 | +1.48(+3.01%) |
Dec 15, 2020 | 47.13 | 49.15 | 46.88 | 49.13 | 8,242,448 | +2.37(+5.06%) |
Dec 14, 2020 | 46.44 | 47.64 | 46.44 | 46.77 | 9,674,126 | +0.42(+0.90%) |
Dec 11, 2020 | 46.64 | 46.80 | 45.92 | 46.35 | 4,822,435 | -0.44(-0.95%) |
Dec 10, 2020 | 46.61 | 47.02 | 46.16 | 46.79 | 4,594,007 | +0.09(+0.20%) |
Dec 09, 2020 | 47.13 | 47.34 | 46.44 | 46.70 | 7,198,932 | -0.37(-0.78%) |
Dec 08, 2020 | 47.09 | 47.39 | 46.49 | 47.07 | 7,512,060 | -0.13(-0.28%) |
Dec 07, 2020 | 48.03 | 48.12 | 47.09 | 47.20 | 5,437,677 | -0.89(-1.84%) |
Dec 04, 2020 | 47.20 | 48.29 | 46.83 | 48.09 | 5,078,312 | +0.64(+1.35%) |
Dec 03, 2020 | 48.35 | 48.40 | 47.27 | 47.44 | 5,674,256 | -1.00(-2.06%) |
Dec 02, 2020 | 47.66 | 48.62 | 47.51 | 48.44 | 9,837,063 | +0.78(+1.64%) |
Dec 01, 2020 | 47.64 | 48.55 | 47.34 | 47.66 | 7,589,958 | +0.08(+0.18%) |
Nov 30, 2020 | 48.14 | 48.33 | 46.57 | 47.58 | 11,384,590 | -0.71(-1.47%) |
Nov 27, 2020 | 47.91 | 48.84 | 47.87 | 48.28 | 3,832,071 | +0.84(+1.76%) |
Nov 25, 2020 | 47.73 | 47.99 | 47.07 | 47.45 | 4,719,699 | -0.08(-0.16%) |
Nov 24, 2020 | 46.95 | 48.24 | 46.86 | 47.52 | 7,678,503 | +0.59(+1.26%) |
Nov 23, 2020 | 46.25 | 47.34 | 46.18 | 46.93 | 10,012,192 | +0.86(+1.86%) |
Nov 20, 2020 | 46.84 | 46.91 | 46.05 | 46.07 | 11,187,330 | -0.74(-1.59%) |
Nov 19, 2020 | 45.75 | 47.07 | 45.67 | 46.82 | 12,769,242 | +1.18(+2.58%) |
Nov 18, 2020 | 45.21 | 46.52 | 45.21 | 45.64 | 13,537,979 | +0.19(+0.41%) |
Nov 17, 2020 | 45.49 | 45.99 | 45.11 | 45.45 | 10,517,506 | -0.21(-0.45%) |
Nov 16, 2020 | 45.57 | 46.24 | 45.15 | 45.66 | 15,876,617 | -0.11(-0.25%) |
Nov 13, 2020 | 44.11 | 45.82 | 43.94 | 45.77 | 12,849,454 | +1.96(+4.46%) |
Nov 12, 2020 | 45.27 | 45.30 | 43.64 | 43.82 | 10,915,746 | -1.05(-2.35%) |
Nov 11, 2020 | 44.36 | 45.24 | 44.02 | 44.87 | 13,972,189 | +1.10(+2.51%) |
Nov 10, 2020 | 44.72 | 44.80 | 42.66 | 43.77 | 16,502,466 | -1.67(-3.68%) |
Nov 09, 2020 | 45.14 | 46.32 | 44.06 | 45.44 | 20,611,596 | -2.23(-4.68%) |
Nov 06, 2020 | 46.74 | 48.12 | 46.13 | 47.67 | 10,892,694 | +1.20(+2.59%) |
Nov 05, 2020 | 45.81 | 46.98 | 45.59 | 46.47 | 10,974,924 | +1.50(+3.33%) |
Nov 04, 2020 | 46.53 | 46.69 | 44.73 | 44.97 | 17,604,222 | -1.03(-2.25%) |
Nov 03, 2020 | 45.14 | 46.44 | 44.78 | 46.01 | 9,471,704 | +0.99(+2.19%) |
Nov 02, 2020 | 45.32 | 46.40 | 44.40 | 45.02 | 11,444,542 | +0.23(+0.50%) |
Oct 30, 2020 | 45.87 | 46.22 | 44.19 | 44.80 | 13,361,424 | -1.55(-3.35%) |
Oct 29, 2020 | 46.37 | 47.78 | 45.17 | 46.35 | 23,949,014 | -3.73(-7.46%) |
Oct 28, 2020 | 49.72 | 50.88 | 49.26 | 50.08 | 10,321,339 | -0.28(-0.56%) |
Oct 27, 2020 | 50.21 | 50.64 | 49.85 | 50.36 | 4,903,733 | +0.20(+0.39%) |
Oct 26, 2020 | 50.31 | 50.73 | 49.17 | 50.17 | 7,014,716 | -0.42(-0.84%) |
Oct 23, 2020 | 49.35 | 50.74 | 49.35 | 50.59 | 6,097,501 | +1.41(+2.87%) |
Oct 22, 2020 | 49.46 | 49.58 | 48.50 | 49.18 | 5,493,260 | -0.50(-1.00%) |
Oct 21, 2020 | 51.06 | 51.24 | 49.50 | 49.68 | 6,969,372 | -1.30(-2.55%) |
Oct 20, 2020 | 51.18 | 51.85 | 50.81 | 50.97 | 6,813,076 | -0.11(-0.22%) |
Oct 19, 2020 | 53.07 | 53.51 | 50.71 | 51.09 | 7,145,997 | -1.42(-2.70%) |
Oct 16, 2020 | 52.04 | 53.08 | 51.91 | 52.51 | 6,557,371 | +0.40(+0.78%) |
Oct 15, 2020 | 52.47 | 52.77 | 51.59 | 52.10 | 6,672,959 | -1.00(-1.88%) |
Oct 14, 2020 | 54.35 | 54.87 | 53.07 | 53.10 | 7,990,069 | -1.06(-1.96%) |
Oct 13, 2020 | 52.24 | 54.38 | 52.10 | 54.16 | 7,916,663 | +2.08(+3.99%) |
Oct 12, 2020 | 52.86 | 52.86 | 51.28 | 52.08 | 8,604,118 | -0.07(-0.13%) |
Oct 09, 2020 | 49.31 | 52.54 | 49.21 | 52.15 | 13,459,353 | +3.17(+6.47%) |
Oct 08, 2020 | 48.25 | 49.07 | 47.95 | 48.98 | 7,173,413 | +1.07(+2.24%) |
Oct 07, 2020 | 47.54 | 48.07 | 47.01 | 47.91 | 6,396,749 | +1.20(+2.58%) |
Oct 06, 2020 | 48.82 | 48.82 | 46.54 | 46.70 | 9,379,797 | -1.98(-4.08%) |
Oct 05, 2020 | 48.85 | 49.00 | 48.11 | 48.69 | 5,268,074 | +0.08(+0.17%) |
Oct 02, 2020 | 48.54 | 49.31 | 48.14 | 48.60 | 5,802,015 | -0.66(-1.34%) |
Oct 01, 2020 | 49.25 | 49.71 | 48.91 | 49.26 | 7,080,937 | +0.26(+0.54%) |
Sep 30, 2020 | 49.83 | 50.43 | 48.44 | 49.00 | 9,657,108 | -0.52(-1.04%) |
Sep 29, 2020 | 50.74 | 51.07 | 49.46 | 49.52 | 7,473,962 | -1.31(-2.57%) |
Sep 28, 2020 | 50.03 | 51.12 | 49.94 | 50.82 | 6,918,648 | +1.47(+2.97%) |
Sep 25, 2020 | 48.88 | 49.59 | 48.13 | 49.36 | 7,286,358 | +0.66(+1.35%) |
Sep 24, 2020 | 47.23 | 49.06 | 47.06 | 48.70 | 8,698,999 | +1.03(+2.17%) |
Sep 23, 2020 | 48.11 | 48.40 | 47.42 | 47.66 | 6,914,248 | -0.23(-0.47%) |
Sep 22, 2020 | 47.63 | 48.00 | 46.86 | 47.89 | 7,342,285 | +0.73(+1.56%) |
Sep 21, 2020 | 45.07 | 47.25 | 44.89 | 47.16 | 9,672,365 | +1.44(+3.15%) |
Sep 18, 2020 | 46.08 | 46.31 | 45.22 | 45.72 | 10,651,223 | -0.13(-0.29%) |
Sep 17, 2020 | 46.42 | 46.50 | 44.62 | 45.85 | 16,668,009 | -1.57(-3.31%) |
Sep 16, 2020 | 48.70 | 49.14 | 47.30 | 47.42 | 9,988,535 | -1.28(-2.63%) |
Sep 15, 2020 | 49.54 | 49.84 | 48.57 | 48.70 | 8,240,024 | -0.49(-0.99%) |
Sep 14, 2020 | 50.11 | 50.39 | 49.10 | 49.19 | 7,887,014 | -0.44(-0.89%) |
Sep 11, 2020 | 49.22 | 49.92 | 49.00 | 49.63 | 7,681,793 | +0.42(+0.86%) |
Sep 10, 2020 | 50.52 | 51.35 | 48.93 | 49.21 | 7,528,518 | -1.05(-2.10%) |
Sep 09, 2020 | 48.93 | 50.51 | 48.63 | 50.26 | 9,475,483 | +1.80(+3.71%) |
Sep 08, 2020 | 48.12 | 49.53 | 47.94 | 48.46 | 13,551,362 | -0.95(-1.92%) |
Sep 04, 2020 | 49.68 | 50.16 | 47.92 | 49.41 | 10,602,524 | -0.58(-1.17%) |
Sep 03, 2020 | 51.39 | 52.12 | 49.46 | 50.00 | 10,798,544 | -1.81(-3.49%) |
Sep 02, 2020 | 50.68 | 51.94 | 50.33 | 51.81 | 11,584,631 | +1.35(+2.67%) |
Sep 01, 2020 | 51.68 | 51.94 | 50.19 | 50.46 | 10,763,432 | -1.06(-2.06%) |
Aug 31, 2020 | 50.79 | 51.64 | 50.38 | 51.52 | 14,265,598 | +0.63(+1.24%) |
Aug 28, 2020 | 52.76 | 52.76 | 50.68 | 50.89 | 13,272,109 | -1.91(-3.62%) |
Aug 27, 2020 | 55.25 | 55.25 | 52.70 | 52.80 | 8,650,196 | -2.13(-3.88%) |
Aug 26, 2020 | 54.35 | 55.00 | 53.81 | 54.93 | 6,929,637 | +0.50(+0.91%) |
Aug 25, 2020 | 54.87 | 55.22 | 54.40 | 54.43 | 5,314,147 | -0.68(-1.24%) |
Aug 24, 2020 | 54.82 | 55.29 | 54.44 | 55.12 | 6,455,289 | +0.54(+0.99%) |
Aug 21, 2020 | 54.26 | 55.38 | 53.93 | 54.58 | 7,235,279 | +0.51(+0.95%) |
Aug 20, 2020 | 54.01 | 54.44 | 53.60 | 54.07 | 6,887,236 | -0.05(-0.09%) |
Aug 19, 2020 | 53.59 | 54.74 | 53.48 | 54.12 | 7,686,389 | +0.64(+1.19%) |
Aug 18, 2020 | 53.98 | 54.27 | 53.39 | 53.48 | 5,126,304 | -0.30(-0.56%) |
Aug 17, 2020 | 53.16 | 53.98 | 52.78 | 53.78 | 6,067,746 | +0.99(+1.88%) |
Aug 14, 2020 | 53.01 | 54.01 | 52.39 | 52.78 | 6,668,474 | +0.01(+0.02%) |
Aug 13, 2020 | 52.14 | 53.51 | 52.14 | 52.77 | 8,751,351 | +0.74(+1.42%) |
Aug 12, 2020 | 51.01 | 52.70 | 51.00 | 52.03 | 7,440,523 | +1.13(+2.21%) |
Aug 11, 2020 | 50.83 | 52.17 | 50.36 | 50.91 | 9,943,624 | -0.08(-0.15%) |
Aug 10, 2020 | 51.78 | 51.84 | 50.66 | 50.98 | 6,684,154 | -0.79(-1.52%) |
Aug 07, 2020 | 51.89 | 52.43 | 51.36 | 51.77 | 6,792,499 | +0.12(+0.24%) |
Aug 06, 2020 | 52.50 | 53.01 | 51.42 | 51.65 | 9,232,436 | -1.48(-2.79%) |
Aug 05, 2020 | 52.95 | 53.37 | 52.49 | 53.13 | 7,437,526 | +0.31(+0.59%) |
Aug 04, 2020 | 52.77 | 53.24 | 52.31 | 52.82 | 6,526,604 | -0.23(-0.42%) |