Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 51.34 | 52.39 | 51.25 | 52.09 | 9,510,895 | +1.49(+2.95%) |
Jun 29, 2021 | 50.93 | 51.36 | 50.48 | 50.59 | 4,393,821 | -0.19(-0.37%) |
Jun 28, 2021 | 51.65 | 51.79 | 50.42 | 50.78 | 6,885,931 | -1.29(-2.49%) |
Jun 25, 2021 | 51.40 | 52.44 | 51.24 | 52.08 | 12,593,209 | +0.75(+1.46%) |
Jun 24, 2021 | 53.21 | 53.21 | 50.76 | 51.32 | 17,386,112 | -1.43(-2.72%) |
Jun 23, 2021 | 52.95 | 53.25 | 52.31 | 52.76 | 7,280,216 | -0.23(-0.43%) |
Jun 22, 2021 | 53.38 | 53.45 | 52.84 | 52.99 | 6,422,883 | -0.96(-1.78%) |
Jun 21, 2021 | 52.85 | 54.04 | 52.19 | 53.94 | 4,643,715 | +1.55(+2.96%) |
Jun 18, 2021 | 52.59 | 53.08 | 52.31 | 52.39 | 7,829,178 | -1.13(-2.11%) |
Jun 17, 2021 | 54.09 | 54.96 | 53.50 | 53.52 | 6,296,734 | -0.23(-0.42%) |
Jun 16, 2021 | 53.88 | 54.42 | 53.26 | 53.75 | 4,089,839 | +0.08(+0.15%) |
Jun 15, 2021 | 53.53 | 53.93 | 53.10 | 53.67 | 7,185,797 | +0.14(+0.26%) |
Jun 14, 2021 | 54.99 | 55.16 | 53.48 | 53.53 | 5,893,036 | -1.46(-2.66%) |
Jun 11, 2021 | 54.76 | 55.01 | 54.21 | 54.99 | 2,882,451 | +0.24(+0.43%) |
Jun 10, 2021 | 54.36 | 54.96 | 53.95 | 54.76 | 6,666,675 | +0.30(+0.54%) |
Jun 09, 2021 | 55.37 | 55.61 | 54.31 | 54.46 | 6,779,904 | -0.82(-1.48%) |
Jun 08, 2021 | 56.21 | 56.24 | 54.81 | 55.28 | 6,813,920 | -0.59(-1.06%) |
Jun 07, 2021 | 55.62 | 55.88 | 55.35 | 55.87 | 3,913,466 | +0.00(+0.00%) |
Jun 04, 2021 | 56.55 | 56.64 | 55.35 | 55.87 | 5,829,101 | -0.24(-0.42%) |
Jun 03, 2021 | 57.70 | 57.96 | 56.09 | 56.11 | 6,232,648 | -2.14(-3.67%) |
Jun 02, 2021 | 58.91 | 58.91 | 57.72 | 58.24 | 5,202,009 | -0.28(-0.47%) |
Jun 01, 2021 | 57.92 | 58.60 | 57.34 | 58.52 | 5,991,813 | +1.43(+2.51%) |
May 28, 2021 | 57.72 | 57.94 | 56.82 | 57.09 | 5,710,001 | -0.80(-1.38%) |
May 27, 2021 | 58.49 | 58.67 | 57.70 | 57.89 | 4,733,031 | -0.44(-0.76%) |
May 26, 2021 | 57.34 | 59.15 | 57.21 | 58.33 | 6,720,999 | +1.32(+2.32%) |
May 25, 2021 | 57.41 | 57.58 | 56.48 | 57.01 | 4,511,110 | -0.07(-0.12%) |
May 24, 2021 | 57.35 | 57.47 | 56.49 | 57.08 | 5,371,680 | +0.02(+0.03%) |
May 21, 2021 | 57.63 | 58.00 | 57.02 | 57.06 | 5,085,969 | -0.04(-0.07%) |
May 20, 2021 | 55.57 | 57.16 | 55.51 | 57.10 | 8,182,838 | +1.61(+2.90%) |
May 19, 2021 | 54.85 | 55.56 | 54.66 | 55.49 | 4,526,868 | -0.57(-1.02%) |
May 18, 2021 | 56.44 | 57.38 | 56.02 | 56.06 | 4,271,957 | -0.05(-0.09%) |
May 17, 2021 | 56.28 | 56.54 | 54.91 | 56.11 | 5,059,724 | -1.13(-1.97%) |
May 14, 2021 | 55.37 | 57.65 | 54.88 | 57.24 | 7,340,930 | +2.12(+3.84%) |
May 13, 2021 | 54.54 | 55.60 | 54.02 | 55.12 | 11,093,972 | +0.81(+1.49%) |
May 12, 2021 | 55.09 | 56.17 | 54.22 | 54.31 | 7,130,010 | -1.29(-2.31%) |
May 11, 2021 | 56.29 | 56.52 | 55.16 | 55.60 | 6,185,549 | -0.89(-1.58%) |
May 10, 2021 | 57.37 | 58.08 | 56.45 | 56.48 | 5,494,096 | -0.55(-0.97%) |
May 07, 2021 | 56.77 | 57.70 | 56.59 | 57.04 | 4,378,378 | +0.43(+0.75%) |
May 06, 2021 | 58.40 | 58.45 | 55.91 | 56.61 | 7,595,057 | -2.16(-3.68%) |
May 05, 2021 | 59.30 | 59.65 | 58.44 | 58.78 | 5,617,291 | +0.12(+0.20%) |
May 04, 2021 | 59.91 | 60.14 | 57.98 | 58.66 | 4,040,325 | -1.70(-2.82%) |
May 03, 2021 | 60.62 | 61.10 | 60.02 | 60.36 | 3,230,634 | -0.20(-0.33%) |
Apr 30, 2021 | 60.30 | 60.63 | 59.45 | 60.56 | 3,836,585 | +0.07(+0.11%) |
Apr 29, 2021 | 61.68 | 62.13 | 59.66 | 60.49 | 4,263,095 | -0.54(-0.89%) |
Apr 28, 2021 | 60.30 | 61.20 | 59.65 | 61.03 | 3,670,224 | +1.00(+1.66%) |
Apr 27, 2021 | 58.62 | 60.45 | 58.25 | 60.03 | 8,975,998 | +1.41(+2.41%) |
Apr 26, 2021 | 59.45 | 60.00 | 58.46 | 58.62 | 3,355,884 | -0.45(-0.77%) |
Apr 23, 2021 | 58.03 | 59.26 | 57.74 | 59.07 | 5,648,256 | +1.41(+2.45%) |
Apr 22, 2021 | 57.60 | 59.37 | 57.09 | 57.66 | 12,237,547 | -2.40(-4.00%) |
Apr 21, 2021 | 58.93 | 60.49 | 58.12 | 60.06 | 5,602,202 | +1.70(+2.91%) |
Apr 20, 2021 | 59.66 | 59.66 | 57.48 | 58.36 | 6,028,965 | -1.56(-2.61%) |
Apr 19, 2021 | 60.57 | 60.73 | 59.62 | 59.92 | 3,085,644 | -0.38(-0.62%) |
Apr 16, 2021 | 60.99 | 61.46 | 60.12 | 60.30 | 4,759,163 | -0.29(-0.47%) |
Apr 15, 2021 | 60.76 | 61.20 | 60.25 | 60.59 | 2,580,317 | -0.02(-0.03%) |
Apr 14, 2021 | 60.34 | 61.41 | 60.13 | 60.61 | 3,628,238 | +0.31(+0.51%) |
Apr 13, 2021 | 60.00 | 60.71 | 59.04 | 60.30 | 4,000,664 | -0.60(-0.99%) |
Apr 12, 2021 | 61.02 | 61.17 | 60.47 | 60.90 | 2,747,728 | -0.33(-0.53%) |
Apr 09, 2021 | 61.32 | 61.59 | 60.58 | 61.23 | 3,269,585 | -0.65(-1.05%) |
Apr 08, 2021 | 61.55 | 62.04 | 61.05 | 61.88 | 2,324,578 | +0.46(+0.76%) |
Apr 07, 2021 | 62.87 | 63.04 | 61.03 | 61.42 | 3,982,673 | -1.46(-2.33%) |
Apr 06, 2021 | 62.10 | 63.59 | 61.93 | 62.88 | 4,295,812 | +1.00(+1.61%) |
Apr 05, 2021 | 62.06 | 62.75 | 61.80 | 61.88 | 3,130,480 | +0.74(+1.21%) |
Apr 01, 2021 | 60.59 | 61.52 | 60.21 | 61.14 | 3,963,743 | +1.08(+1.79%) |
Mar 31, 2021 | 60.54 | 60.70 | 59.59 | 60.06 | 4,321,020 | -0.45(-0.75%) |
Mar 30, 2021 | 59.26 | 61.01 | 59.09 | 60.52 | 3,655,307 | +1.48(+2.51%) |
Mar 29, 2021 | 59.92 | 60.38 | 58.57 | 59.04 | 3,432,163 | -1.27(-2.10%) |
Mar 26, 2021 | 60.30 | 60.47 | 58.67 | 60.30 | 3,707,506 | +0.28(+0.46%) |
Mar 25, 2021 | 57.80 | 60.10 | 57.11 | 60.02 | 4,290,214 | +1.54(+2.64%) |
Mar 24, 2021 | 59.04 | 60.48 | 58.43 | 58.48 | 5,046,322 | -0.19(-0.32%) |
Mar 23, 2021 | 61.09 | 61.77 | 58.37 | 58.67 | 8,903,675 | -3.48(-5.60%) |
Mar 22, 2021 | 62.85 | 63.14 | 61.81 | 62.15 | 4,257,588 | -0.86(-1.36%) |
Mar 19, 2021 | 63.84 | 64.27 | 62.97 | 63.01 | 6,707,702 | -1.02(-1.59%) |
Mar 18, 2021 | 65.14 | 65.45 | 63.84 | 64.03 | 3,312,200 | -1.15(-1.76%) |
Mar 17, 2021 | 63.61 | 65.24 | 63.61 | 65.17 | 3,382,885 | +0.95(+1.48%) |
Mar 16, 2021 | 65.50 | 65.86 | 63.75 | 64.23 | 4,201,970 | -1.22(-1.86%) |
Mar 15, 2021 | 63.37 | 65.46 | 63.07 | 65.44 | 7,609,663 | +3.71(+6.00%) |
Mar 12, 2021 | 62.20 | 62.88 | 61.63 | 61.73 | 3,946,445 | -0.70(-1.12%) |
Mar 11, 2021 | 61.74 | 63.55 | 61.17 | 62.44 | 4,686,546 | +1.13(+1.84%) |
Mar 10, 2021 | 61.25 | 62.12 | 60.81 | 61.31 | 5,052,179 | -0.10(-0.16%) |
Mar 09, 2021 | 62.84 | 62.86 | 61.20 | 61.41 | 6,339,945 | -1.13(-1.80%) |
Mar 08, 2021 | 62.30 | 63.65 | 61.56 | 62.53 | 5,369,255 | +0.81(+1.31%) |
Mar 05, 2021 | 62.04 | 62.46 | 58.46 | 61.72 | 10,559,867 | +0.09(+0.14%) |
Mar 04, 2021 | 65.00 | 65.38 | 60.50 | 61.64 | 10,365,135 | -3.43(-5.27%) |
Mar 03, 2021 | 65.53 | 65.99 | 63.90 | 65.07 | 10,150,210 | +0.86(+1.34%) |
Mar 02, 2021 | 62.37 | 64.45 | 62.33 | 64.21 | 6,576,054 | +1.88(+3.01%) |
Mar 01, 2021 | 63.75 | 63.75 | 62.02 | 62.33 | 4,410,241 | +0.44(+0.72%) |
Feb 26, 2021 | 61.79 | 62.77 | 60.82 | 61.88 | 5,783,810 | +0.05(+0.08%) |
Feb 25, 2021 | 63.99 | 64.40 | 61.45 | 61.83 | 6,414,378 | -2.23(-3.49%) |
Feb 24, 2021 | 63.76 | 64.24 | 62.66 | 64.07 | 7,636,495 | +0.43(+0.67%) |
Feb 23, 2021 | 63.43 | 64.20 | 60.16 | 63.64 | 15,240,625 | +2.61(+4.28%) |
Feb 22, 2021 | 60.48 | 62.83 | 60.17 | 61.03 | 11,737,740 | +1.54(+2.59%) |
Feb 19, 2021 | 57.79 | 59.89 | 57.74 | 59.49 | 8,756,391 | +1.92(+3.33%) |
Feb 18, 2021 | 57.03 | 57.92 | 56.14 | 57.57 | 6,655,328 | +0.25(+0.43%) |
Feb 17, 2021 | 56.48 | 58.32 | 56.00 | 57.33 | 6,019,739 | +0.52(+0.92%) |
Feb 16, 2021 | 56.01 | 57.03 | 55.23 | 56.80 | 7,393,513 | +1.42(+2.57%) |
Feb 12, 2021 | 53.83 | 55.63 | 53.60 | 55.38 | 5,052,931 | +1.01(+1.85%) |
Feb 11, 2021 | 54.81 | 55.18 | 53.92 | 54.37 | 4,095,549 | -0.50(-0.92%) |
Feb 10, 2021 | 53.97 | 55.63 | 53.90 | 54.87 | 6,182,022 | +1.10(+2.04%) |
Feb 09, 2021 | 54.62 | 54.62 | 53.49 | 53.78 | 7,512,820 | -0.89(-1.63%) |
Feb 08, 2021 | 54.81 | 54.94 | 53.41 | 54.67 | 8,256,373 | -0.27(-0.49%) |
Feb 05, 2021 | 54.57 | 55.97 | 54.09 | 54.93 | 13,157,448 | +2.59(+4.95%) |
Feb 04, 2021 | 53.45 | 53.68 | 51.76 | 52.34 | 6,688,526 | -0.84(-1.58%) |
Feb 03, 2021 | 51.67 | 53.72 | 51.43 | 53.18 | 13,512,265 | +1.62(+3.14%) |
Feb 02, 2021 | 49.18 | 52.09 | 48.85 | 51.56 | 10,201,845 | +3.05(+6.30%) |
Feb 01, 2021 | 48.44 | 49.42 | 47.94 | 48.51 | 8,466,666 | +0.97(+2.04%) |
Jan 29, 2021 | 48.52 | 48.77 | 46.90 | 47.54 | 11,233,996 | -0.98(-2.02%) |
Jan 28, 2021 | 48.62 | 50.07 | 47.26 | 48.52 | 15,067,382 | +0.04(+0.08%) |
Jan 27, 2021 | 51.00 | 51.39 | 46.96 | 48.48 | 15,086,963 | -3.34(-6.45%) |
Jan 26, 2021 | 52.37 | 52.98 | 51.79 | 51.82 | 6,881,726 | -0.55(-1.06%) |
Jan 25, 2021 | 52.91 | 52.91 | 51.03 | 52.37 | 9,213,806 | -1.19(-2.21%) |
Jan 22, 2021 | 53.87 | 54.12 | 52.91 | 53.56 | 5,049,188 | -1.19(-2.17%) |
Jan 21, 2021 | 53.63 | 55.24 | 53.51 | 54.75 | 5,085,233 | +0.94(+1.75%) |
Jan 20, 2021 | 53.99 | 54.73 | 53.47 | 53.81 | 5,958,875 | -0.02(-0.04%) |
Jan 19, 2021 | 53.28 | 54.08 | 51.73 | 53.83 | 8,194,739 | +1.00(+1.89%) |
Jan 15, 2021 | 54.74 | 55.09 | 52.72 | 52.83 | 9,630,512 | -2.21(-4.02%) |
Jan 14, 2021 | 55.16 | 55.53 | 53.50 | 55.04 | 7,845,625 | +0.38(+0.69%) |
Jan 13, 2021 | 55.68 | 55.90 | 53.46 | 54.67 | 8,427,514 | -1.30(-2.33%) |
Jan 12, 2021 | 56.25 | 56.59 | 55.11 | 55.97 | 5,090,465 | +0.21(+0.37%) |
Jan 11, 2021 | 56.23 | 56.35 | 55.42 | 55.76 | 5,208,795 | -1.49(-2.61%) |
Jan 08, 2021 | 57.61 | 59.10 | 56.36 | 57.26 | 6,939,460 | -0.23(-0.40%) |
Jan 07, 2021 | 57.83 | 58.25 | 56.97 | 57.48 | 4,739,634 | -0.39(-0.67%) |
Jan 06, 2021 | 58.37 | 59.56 | 57.32 | 57.87 | 4,100,732 | -0.89(-1.51%) |
Jan 05, 2021 | 57.13 | 59.01 | 57.06 | 58.76 | 2,912,581 | +1.47(+2.57%) |
Jan 04, 2021 | 59.11 | 59.60 | 56.66 | 57.29 | 10,204,574 | -1.63(-2.77%) |
Dec 31, 2020 | 58.92 | 58.92 | 58.92 | 2,203,996 | +0.85(+1.46%) | |
Dec 30, 2020 | 57.73 | 58.71 | 57.46 | 58.07 | 2,203,996 | +0.62(+1.08%) |
Dec 29, 2020 | 58.67 | 58.95 | 57.40 | 57.44 | 3,111,532 | -0.86(-1.48%) |
Dec 28, 2020 | 57.38 | 58.37 | 56.70 | 58.30 | 4,000,108 | +1.95(+3.46%) |
Dec 24, 2020 | 56.56 | 56.83 | 56.06 | 56.36 | 908,516 | -0.18(-0.31%) |
Dec 23, 2020 | 55.64 | 57.04 | 55.64 | 56.53 | 2,095,174 | +0.93(+1.67%) |
Dec 22, 2020 | 56.01 | 56.18 | 55.23 | 55.61 | 2,735,366 | -0.62(-1.11%) |
Dec 21, 2020 | 55.04 | 56.79 | 54.59 | 56.23 | 3,363,339 | -0.54(-0.96%) |
Dec 18, 2020 | 56.64 | 57.11 | 55.80 | 56.77 | 5,804,447 | +0.09(+0.16%) |
Dec 17, 2020 | 57.67 | 57.74 | 56.11 | 56.68 | 3,512,114 | -0.30(-0.52%) |
Dec 16, 2020 | 57.19 | 57.19 | 56.36 | 56.98 | 2,846,056 | -0.23(-0.40%) |
Dec 15, 2020 | 56.61 | 57.50 | 55.62 | 57.21 | 3,921,526 | +1.32(+2.37%) |
Dec 14, 2020 | 56.88 | 56.88 | 55.63 | 55.88 | 4,686,938 | -0.22(-0.39%) |
Dec 11, 2020 | 56.69 | 57.14 | 55.66 | 56.10 | 3,432,452 | -0.54(-0.96%) |
Dec 10, 2020 | 56.40 | 57.60 | 56.40 | 56.64 | 3,259,140 | -0.68(-1.19%) |
Dec 09, 2020 | 58.06 | 58.22 | 56.70 | 57.33 | 3,674,511 | -0.58(-1.01%) |
Dec 08, 2020 | 57.58 | 58.82 | 57.54 | 57.91 | 2,771,079 | -0.36(-0.61%) |
Dec 07, 2020 | 59.18 | 59.21 | 57.87 | 58.26 | 3,991,256 | -1.16(-1.95%) |
Dec 04, 2020 | 58.48 | 59.43 | 58.18 | 59.42 | 4,970,384 | +1.43(+2.47%) |
Dec 03, 2020 | 57.91 | 59.06 | 57.43 | 57.99 | 5,358,670 | +1.04(+1.82%) |
Dec 02, 2020 | 55.82 | 57.50 | 55.56 | 56.95 | 4,850,206 | +0.98(+1.75%) |
Dec 01, 2020 | 55.94 | 56.68 | 55.45 | 55.97 | 3,621,638 | +0.90(+1.63%) |
Nov 30, 2020 | 55.61 | 55.72 | 54.27 | 55.07 | 4,940,282 | -0.87(-1.56%) |
Nov 27, 2020 | 55.94 | 56.51 | 55.80 | 55.94 | 1,837,972 | +0.05(+0.09%) |
Nov 25, 2020 | 57.24 | 57.53 | 55.71 | 55.89 | 6,162,856 | -1.52(-2.65%) |
Nov 24, 2020 | 57.26 | 58.19 | 56.69 | 57.41 | 5,073,407 | +1.37(+2.45%) |
Nov 23, 2020 | 55.43 | 56.35 | 54.24 | 56.04 | 6,055,275 | +0.78(+1.41%) |
Nov 20, 2020 | 57.36 | 57.68 | 55.21 | 55.26 | 7,598,617 | -2.63(-4.54%) |
Nov 19, 2020 | 56.69 | 58.11 | 56.15 | 57.89 | 3,670,478 | +1.22(+2.15%) |
Nov 18, 2020 | 56.71 | 57.72 | 56.15 | 56.67 | 2,916,905 | -0.17(-0.30%) |
Nov 17, 2020 | 56.97 | 57.61 | 56.15 | 56.84 | 3,582,079 | -0.87(-1.51%) |
Nov 16, 2020 | 59.29 | 59.51 | 57.47 | 57.71 | 7,977,559 | +0.10(+0.17%) |
Nov 13, 2020 | 55.13 | 57.68 | 54.65 | 57.61 | 6,014,758 | +2.69(+4.90%) |
Nov 12, 2020 | 55.00 | 56.31 | 54.48 | 54.92 | 5,745,877 | -1.37(-2.44%) |
Nov 11, 2020 | 58.23 | 58.23 | 55.96 | 56.30 | 6,379,549 | -1.60(-2.77%) |
Nov 10, 2020 | 57.68 | 58.72 | 56.42 | 57.90 | 8,832,357 | +0.69(+1.21%) |
Nov 09, 2020 | 59.28 | 60.18 | 55.19 | 57.21 | 16,478,295 | +4.83(+9.23%) |
Nov 06, 2020 | 51.64 | 52.64 | 50.83 | 52.37 | 5,118,280 | +0.38(+0.72%) |
Nov 05, 2020 | 49.45 | 52.19 | 49.37 | 52.00 | 8,934,397 | +2.66(+5.39%) |
Nov 04, 2020 | 48.34 | 50.52 | 47.89 | 49.34 | 4,460,588 | +0.88(+1.82%) |
Nov 03, 2020 | 49.07 | 49.57 | 48.27 | 48.46 | 4,254,016 | -0.15(-0.31%) |
Nov 02, 2020 | 48.15 | 49.08 | 47.63 | 48.61 | 5,347,054 | +1.10(+2.31%) |
Oct 30, 2020 | 46.65 | 47.85 | 46.42 | 47.51 | 5,269,716 | +0.22(+0.46%) |
Oct 29, 2020 | 46.21 | 47.72 | 46.12 | 47.29 | 4,253,956 | +0.97(+2.09%) |
Oct 28, 2020 | 46.44 | 47.31 | 45.91 | 46.32 | 6,011,660 | -1.41(-2.96%) |
Oct 27, 2020 | 49.24 | 49.87 | 47.42 | 47.74 | 6,573,771 | -0.83(-1.71%) |
Oct 26, 2020 | 49.38 | 49.75 | 48.23 | 48.57 | 5,217,664 | -1.53(-3.06%) |
Oct 23, 2020 | 49.23 | 50.40 | 49.02 | 50.10 | 6,729,351 | +0.86(+1.75%) |
Oct 22, 2020 | 48.63 | 49.67 | 47.67 | 49.24 | 13,575,746 | +3.83(+8.42%) |
Oct 21, 2020 | 45.35 | 45.94 | 45.14 | 45.41 | 4,032,447 | -0.26(-0.56%) |
Oct 20, 2020 | 44.51 | 45.95 | 44.35 | 45.67 | 4,714,797 | +1.23(+2.76%) |
Oct 19, 2020 | 44.73 | 45.75 | 44.34 | 44.44 | 8,833,053 | -0.41(-0.90%) |
Oct 16, 2020 | 45.28 | 45.71 | 44.48 | 44.85 | 3,144,147 | -0.37(-0.81%) |
Oct 15, 2020 | 43.99 | 45.26 | 43.85 | 45.22 | 6,701,969 | +0.75(+1.69%) |
Oct 14, 2020 | 44.41 | 45.08 | 44.33 | 44.46 | 4,119,931 | +0.17(+0.38%) |
Oct 13, 2020 | 45.00 | 45.35 | 43.57 | 44.30 | 5,398,387 | -1.34(-2.95%) |
Oct 12, 2020 | 45.13 | 45.96 | 45.09 | 45.64 | 5,020,772 | +0.44(+0.98%) |
Oct 09, 2020 | 45.65 | 45.84 | 44.58 | 45.20 | 7,910,998 | -0.39(-0.85%) |
Oct 08, 2020 | 45.87 | 46.12 | 45.40 | 45.58 | 4,428,238 | -0.07(-0.15%) |
Oct 07, 2020 | 46.42 | 46.56 | 45.58 | 45.65 | 3,697,620 | -0.24(-0.52%) |
Oct 06, 2020 | 46.11 | 47.50 | 45.76 | 45.89 | 4,969,224 | +0.20(+0.43%) |
Oct 05, 2020 | 45.62 | 45.75 | 44.43 | 45.69 | 7,198,820 | +0.07(+0.15%) |
Oct 02, 2020 | 44.67 | 46.07 | 44.26 | 45.62 | 4,328,323 | -0.07(-0.15%) |
Oct 01, 2020 | 45.93 | 46.39 | 45.39 | 45.69 | 3,418,371 | -0.43(-0.94%) |
Sep 30, 2020 | 46.57 | 47.12 | 45.78 | 46.12 | 3,099,549 | -0.06(-0.13%) |
Sep 29, 2020 | 47.02 | 47.14 | 45.80 | 46.18 | 2,533,053 | -0.89(-1.89%) |
Sep 28, 2020 | 47.02 | 47.58 | 46.66 | 47.07 | 2,875,713 | +0.65(+1.41%) |
Sep 25, 2020 | 45.22 | 46.66 | 44.89 | 46.42 | 4,717,788 | +1.04(+2.29%) |
Sep 24, 2020 | 44.35 | 45.44 | 43.55 | 45.38 | 7,054,780 | +0.86(+1.93%) |
Sep 23, 2020 | 46.03 | 46.95 | 44.44 | 44.52 | 4,527,120 | -1.20(-2.62%) |
Sep 22, 2020 | 45.98 | 46.84 | 45.35 | 45.72 | 4,179,382 | -0.19(-0.41%) |
Sep 21, 2020 | 46.34 | 46.67 | 44.66 | 45.91 | 6,592,073 | -2.53(-5.22%) |
Sep 18, 2020 | 48.51 | 49.19 | 48.17 | 48.44 | 7,703,924 | -0.08(-0.16%) |
Sep 17, 2020 | 48.28 | 48.75 | 48.01 | 48.52 | 5,515,155 | -0.58(-1.19%) |
Sep 16, 2020 | 50.95 | 51.18 | 46.69 | 49.10 | 12,705,016 | -2.16(-4.20%) |
Sep 15, 2020 | 52.64 | 52.90 | 51.22 | 51.26 | 5,233,714 | -1.24(-2.35%) |
Sep 14, 2020 | 51.56 | 52.58 | 51.51 | 52.49 | 4,330,339 | +1.18(+2.29%) |
Sep 11, 2020 | 52.34 | 52.53 | 50.67 | 51.31 | 5,743,852 | -0.41(-0.78%) |
Sep 10, 2020 | 50.76 | 52.49 | 50.33 | 51.72 | 6,049,258 | +1.46(+2.91%) |
Sep 09, 2020 | 51.08 | 51.22 | 49.93 | 50.26 | 4,392,219 | -0.82(-1.61%) |
Sep 08, 2020 | 50.45 | 51.85 | 50.02 | 51.08 | 8,802,779 | -0.29(-0.56%) |
Sep 04, 2020 | 50.81 | 51.85 | 50.38 | 51.36 | 7,824,709 | +1.31(+2.63%) |
Sep 03, 2020 | 50.92 | 51.67 | 49.35 | 50.05 | 5,887,434 | -0.69(-1.36%) |
Sep 02, 2020 | 49.13 | 51.05 | 49.03 | 50.74 | 6,949,621 | +1.66(+3.38%) |
Sep 01, 2020 | 50.15 | 50.73 | 49.01 | 49.08 | 7,818,270 | -1.05(-2.09%) |
Aug 31, 2020 | 51.46 | 51.50 | 50.13 | 50.13 | 5,798,419 | -1.43(-2.78%) |
Aug 28, 2020 | 50.55 | 52.35 | 50.09 | 51.56 | 7,059,132 | +1.61(+3.23%) |
Aug 27, 2020 | 49.33 | 50.69 | 49.24 | 49.95 | 4,988,877 | +0.66(+1.34%) |
Aug 26, 2020 | 49.43 | 49.61 | 48.54 | 49.29 | 3,799,179 | -0.10(-0.20%) |
Aug 25, 2020 | 49.60 | 50.22 | 49.06 | 49.39 | 3,877,364 | +0.15(+0.30%) |
Aug 24, 2020 | 48.16 | 49.33 | 47.17 | 49.24 | 5,131,340 | +1.28(+2.66%) |
Aug 21, 2020 | 47.60 | 48.80 | 47.31 | 47.96 | 6,703,150 | +1.05(+2.23%) |
Aug 20, 2020 | 46.37 | 47.24 | 46.09 | 46.92 | 2,963,980 | -0.01(-0.02%) |
Aug 19, 2020 | 47.60 | 47.92 | 46.68 | 46.93 | 3,628,739 | -0.22(-0.46%) |
Aug 18, 2020 | 47.08 | 47.55 | 46.67 | 47.14 | 3,535,468 | -0.03(-0.06%) |
Aug 17, 2020 | 47.65 | 47.84 | 46.97 | 47.17 | 4,411,522 | -0.64(-1.34%) |
Aug 14, 2020 | 47.54 | 48.17 | 47.25 | 47.82 | 5,965,291 | -0.25(-0.51%) |
Aug 13, 2020 | 47.93 | 48.55 | 47.43 | 48.06 | 4,609,753 | -0.44(-0.92%) |
Aug 12, 2020 | 50.80 | 50.92 | 48.02 | 48.51 | 5,394,802 | -1.91(-3.78%) |
Aug 11, 2020 | 48.98 | 50.82 | 48.82 | 50.42 | 18,963,056 | +3.44(+7.32%) |
Aug 10, 2020 | 45.92 | 47.70 | 45.80 | 46.98 | 10,618,741 | +3.28(+7.51%) |
Aug 07, 2020 | 44.24 | 44.44 | 43.00 | 43.69 | 5,954,467 | -1.01(-2.26%) |
Aug 06, 2020 | 42.63 | 45.10 | 42.19 | 44.70 | 9,168,009 | +1.86(+4.34%) |
Aug 05, 2020 | 43.73 | 44.35 | 42.46 | 42.84 | 5,529,038 | -0.39(-0.89%) |
Aug 04, 2020 | 43.53 | 43.76 | 42.83 | 43.23 | 4,063,696 | -0.27(-0.61%) |
Aug 03, 2020 | 42.68 | 44.02 | 42.09 | 43.50 | 4,414,851 | +0.36(+0.82%) |
Jul 31, 2020 | 44.62 | 44.65 | 42.65 | 43.14 | 4,729,725 | -1.84(-4.09%) |
Jul 30, 2020 | 43.90 | 45.23 | 43.73 | 44.98 | 6,102,892 | +1.17(+2.66%) |
Jul 29, 2020 | 43.64 | 44.61 | 42.87 | 43.81 | 4,703,037 | +0.10(+0.23%) |
Jul 28, 2020 | 42.69 | 44.28 | 42.66 | 43.71 | 7,946,572 | +0.73(+1.70%) |
Jul 27, 2020 | 43.36 | 43.70 | 42.20 | 42.98 | 6,757,059 | -0.87(-1.98%) |
Jul 24, 2020 | 43.74 | 44.43 | 43.31 | 43.85 | 5,470,822 | -0.51(-1.16%) |
Jul 23, 2020 | 44.97 | 45.45 | 43.74 | 44.37 | 11,047,200 | -1.94(-4.18%) |
Jul 22, 2020 | 47.09 | 47.53 | 46.07 | 46.30 | 7,520,937 | -1.15(-2.42%) |
Jul 21, 2020 | 47.38 | 48.42 | 47.03 | 47.45 | 4,873,987 | +0.71(+1.52%) |
Jul 20, 2020 | 47.45 | 48.01 | 46.02 | 46.74 | 4,663,471 | -1.39(-2.90%) |
Jul 17, 2020 | 49.30 | 49.30 | 47.73 | 48.13 | 3,296,595 | -1.01(-2.05%) |
Jul 16, 2020 | 48.86 | 49.39 | 48.35 | 49.14 | 4,076,429 | -0.53(-1.07%) |
Jul 15, 2020 | 48.47 | 49.87 | 48.09 | 49.67 | 6,689,139 | +2.83(+6.04%) |
Jul 14, 2020 | 47.30 | 47.35 | 46.01 | 46.85 | 6,889,097 | -1.13(-2.35%) |
Jul 13, 2020 | 46.04 | 49.53 | 44.70 | 47.97 | 11,402,783 | +2.78(+6.15%) |
Jul 10, 2020 | 43.99 | 45.26 | 43.75 | 45.20 | 3,636,289 | +1.03(+2.33%) |
Jul 09, 2020 | 45.04 | 45.11 | 43.21 | 44.17 | 3,879,872 | -0.92(-2.04%) |
Jul 08, 2020 | 44.49 | 45.39 | 43.67 | 45.09 | 4,045,862 | +0.57(+1.29%) |
Jul 07, 2020 | 45.66 | 45.82 | 44.46 | 44.51 | 5,155,086 | -2.02(-4.33%) |
Jul 06, 2020 | 47.05 | 47.82 | 45.12 | 46.53 | 7,379,171 | +0.72(+1.58%) |
Jul 02, 2020 | 45.55 | 46.43 | 45.04 | 45.81 | 4,808,326 | +1.29(+2.89%) |