Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 63.68 | 64.53 | 63.23 | 63.81 | 3,380,694 | -0.16(-0.25%) |
Mar 30, 2021 | 63.42 | 64.94 | 63.14 | 63.97 | 2,653,378 | -0.07(-0.11%) |
Mar 29, 2021 | 64.25 | 65.03 | 63.03 | 64.04 | 2,699,923 | -1.11(-1.71%) |
Mar 26, 2021 | 65.94 | 66.55 | 63.99 | 65.16 | 3,064,117 | +0.61(+0.95%) |
Mar 25, 2021 | 62.42 | 64.89 | 61.54 | 64.54 | 3,661,282 | +0.57(+0.89%) |
Mar 24, 2021 | 63.87 | 65.46 | 63.62 | 63.97 | 3,249,155 | +1.52(+2.43%) |
Mar 23, 2021 | 63.13 | 64.31 | 62.14 | 62.46 | 4,583,264 | -1.96(-3.04%) |
Mar 22, 2021 | 65.52 | 65.62 | 63.66 | 64.42 | 4,653,610 | -1.27(-1.93%) |
Mar 19, 2021 | 65.96 | 66.81 | 64.75 | 65.68 | 12,685,206 | +0.00(+0.00%) |
Mar 18, 2021 | 70.13 | 70.24 | 65.50 | 65.68 | 6,992,854 | -4.85(-6.87%) |
Mar 17, 2021 | 70.12 | 71.12 | 68.70 | 70.53 | 3,989,949 | -0.16(-0.23%) |
Mar 16, 2021 | 71.74 | 72.12 | 70.14 | 70.69 | 4,255,883 | -2.24(-3.07%) |
Mar 15, 2021 | 73.71 | 74.19 | 71.48 | 72.93 | 3,322,556 | -0.53(-0.72%) |
Mar 12, 2021 | 73.86 | 74.63 | 72.77 | 73.45 | 2,796,281 | -0.05(-0.07%) |
Mar 11, 2021 | 72.68 | 75.21 | 72.62 | 73.51 | 4,772,735 | +0.99(+1.36%) |
Mar 10, 2021 | 68.95 | 72.63 | 68.71 | 72.52 | 4,564,351 | +4.27(+6.25%) |
Mar 09, 2021 | 71.07 | 72.49 | 68.19 | 68.25 | 6,122,858 | -3.55(-4.94%) |
Mar 08, 2021 | 71.30 | 73.61 | 70.89 | 71.80 | 5,424,134 | +1.36(+1.94%) |
Mar 05, 2021 | 69.52 | 70.46 | 66.68 | 70.43 | 5,233,616 | +2.37(+3.48%) |
Mar 04, 2021 | 69.52 | 70.06 | 65.77 | 68.06 | 7,125,531 | -1.03(-1.50%) |
Mar 03, 2021 | 68.99 | 71.08 | 68.60 | 69.10 | 4,649,986 | +0.80(+1.17%) |
Mar 02, 2021 | 69.24 | 70.19 | 68.25 | 68.29 | 3,879,726 | -1.04(-1.50%) |
Mar 01, 2021 | 69.96 | 70.58 | 69.26 | 69.34 | 3,337,245 | +0.73(+1.07%) |
Feb 26, 2021 | 68.81 | 69.54 | 65.29 | 68.61 | 5,997,065 | -1.04(-1.50%) |
Feb 25, 2021 | 70.29 | 70.82 | 68.67 | 69.65 | 7,248,590 | -0.01(-0.01%) |
Feb 24, 2021 | 68.09 | 69.90 | 67.96 | 69.66 | 5,136,092 | +2.09(+3.10%) |
Feb 23, 2021 | 67.25 | 67.91 | 64.86 | 67.56 | 5,376,499 | +1.39(+2.10%) |
Feb 22, 2021 | 63.87 | 67.18 | 63.83 | 66.17 | 5,353,260 | +2.42(+3.80%) |
Feb 19, 2021 | 60.84 | 64.30 | 60.76 | 63.75 | 6,489,649 | +3.30(+5.45%) |
Feb 18, 2021 | 60.41 | 60.97 | 59.13 | 60.45 | 3,474,453 | -0.26(-0.43%) |
Feb 17, 2021 | 59.98 | 61.12 | 59.15 | 60.71 | 3,868,816 | +1.03(+1.73%) |
Feb 16, 2021 | 58.82 | 60.36 | 58.59 | 59.68 | 5,209,068 | +1.98(+3.43%) |
Feb 12, 2021 | 56.89 | 57.73 | 56.86 | 57.70 | 2,892,778 | +0.17(+0.29%) |
Feb 11, 2021 | 57.64 | 57.92 | 56.04 | 57.53 | 2,810,862 | -0.50(-0.86%) |
Feb 10, 2021 | 56.84 | 58.29 | 56.49 | 58.03 | 4,006,704 | +1.34(+2.36%) |
Feb 09, 2021 | 56.87 | 57.23 | 55.64 | 56.69 | 4,401,808 | -0.18(-0.31%) |
Feb 08, 2021 | 54.79 | 57.52 | 54.72 | 56.87 | 4,802,184 | +2.69(+4.97%) |
Feb 05, 2021 | 54.43 | 54.92 | 53.78 | 54.17 | 3,563,302 | +0.58(+1.08%) |
Feb 04, 2021 | 53.43 | 54.35 | 52.78 | 53.59 | 4,151,317 | +0.84(+1.60%) |
Feb 03, 2021 | 50.91 | 53.64 | 50.91 | 52.75 | 5,989,837 | +2.05(+4.03%) |
Feb 02, 2021 | 50.58 | 51.86 | 49.59 | 50.70 | 4,458,496 | +1.34(+2.72%) |
Feb 01, 2021 | 49.98 | 50.47 | 48.13 | 49.36 | 4,738,237 | -0.17(-0.34%) |
Jan 29, 2021 | 50.91 | 52.62 | 49.10 | 49.53 | 6,280,754 | -1.67(-3.26%) |
Jan 28, 2021 | 52.27 | 53.14 | 50.16 | 51.20 | 4,968,644 | -0.35(-0.68%) |
Jan 27, 2021 | 50.47 | 53.15 | 49.91 | 51.55 | 5,404,445 | +0.51(+1.00%) |
Jan 26, 2021 | 52.65 | 53.20 | 51.04 | 51.04 | 3,581,209 | -1.11(-2.12%) |
Jan 25, 2021 | 51.56 | 52.38 | 50.78 | 52.14 | 3,523,732 | -0.04(-0.07%) |
Jan 22, 2021 | 50.56 | 52.35 | 50.20 | 52.18 | 3,418,035 | +0.52(+1.00%) |
Jan 21, 2021 | 52.45 | 53.09 | 51.35 | 51.66 | 3,512,634 | -1.50(-2.82%) |
Jan 20, 2021 | 53.11 | 54.41 | 52.23 | 53.16 | 3,671,195 | +0.03(+0.05%) |
Jan 19, 2021 | 51.78 | 53.50 | 51.55 | 53.14 | 4,489,860 | +1.97(+3.84%) |
Jan 15, 2021 | 52.28 | 52.35 | 50.20 | 51.17 | 4,227,540 | -1.73(-3.27%) |
Jan 14, 2021 | 50.99 | 53.55 | 50.96 | 52.90 | 5,079,423 | +2.26(+4.45%) |
Jan 13, 2021 | 52.09 | 52.15 | 50.41 | 50.64 | 5,048,326 | -1.59(-3.04%) |
Jan 12, 2021 | 51.98 | 52.49 | 51.36 | 52.23 | 4,137,720 | +0.76(+1.48%) |
Jan 11, 2021 | 49.42 | 51.95 | 48.88 | 51.47 | 3,287,430 | +0.82(+1.61%) |
Jan 08, 2021 | 52.83 | 52.83 | 50.28 | 50.65 | 4,458,827 | -1.72(-3.28%) |
Jan 07, 2021 | 51.85 | 52.67 | 51.16 | 52.37 | 3,461,622 | +0.94(+1.83%) |
Jan 06, 2021 | 51.49 | 52.18 | 50.24 | 51.43 | 6,373,849 | +1.12(+2.23%) |
Jan 05, 2021 | 49.28 | 51.72 | 49.22 | 50.31 | 4,493,082 | +1.40(+2.85%) |
Jan 04, 2021 | 50.06 | 50.63 | 48.08 | 48.91 | 3,448,279 | -0.74(-1.48%) |
Dec 31, 2020 | 49.65 | 49.65 | 49.65 | 3,109,834 | -0.13(-0.26%) | |
Dec 30, 2020 | 48.81 | 49.90 | 48.62 | 49.78 | 3,109,834 | +1.11(+2.29%) |
Dec 29, 2020 | 48.63 | 49.05 | 47.86 | 48.67 | 2,815,137 | +0.32(+0.65%) |
Dec 28, 2020 | 49.35 | 49.96 | 48.17 | 48.35 | 2,790,700 | -0.52(-1.06%) |
Dec 24, 2020 | 48.75 | 48.93 | 47.89 | 48.87 | 1,540,280 | -0.10(-0.20%) |
Dec 23, 2020 | 47.62 | 49.12 | 47.48 | 48.97 | 3,739,069 | +1.83(+3.89%) |
Dec 22, 2020 | 47.08 | 48.05 | 47.00 | 47.13 | 5,235,133 | -0.31(-0.65%) |
Dec 21, 2020 | 46.04 | 48.32 | 45.55 | 47.44 | 6,086,441 | -0.63(-1.31%) |
Dec 18, 2020 | 49.16 | 49.43 | 47.69 | 48.07 | 12,143,711 | -1.38(-2.79%) |
Dec 17, 2020 | 50.35 | 50.42 | 48.98 | 49.45 | 5,375,369 | -0.51(-1.02%) |
Dec 16, 2020 | 50.06 | 50.79 | 49.41 | 49.96 | 5,713,317 | -0.49(-0.97%) |
Dec 15, 2020 | 50.18 | 51.20 | 49.30 | 50.45 | 4,015,164 | +0.96(+1.93%) |
Dec 14, 2020 | 52.59 | 52.71 | 49.36 | 49.49 | 4,564,750 | -2.32(-4.47%) |
Dec 11, 2020 | 53.17 | 53.17 | 51.15 | 51.81 | 4,293,736 | -0.74(-1.40%) |
Dec 10, 2020 | 51.10 | 53.95 | 51.09 | 52.55 | 4,410,972 | +0.94(+1.82%) |
Dec 09, 2020 | 52.66 | 53.82 | 50.66 | 51.61 | 4,993,926 | -0.16(-0.31%) |
Dec 08, 2020 | 51.35 | 52.74 | 51.21 | 51.77 | 5,170,463 | -0.42(-0.81%) |
Dec 07, 2020 | 53.24 | 53.43 | 51.85 | 52.19 | 5,308,062 | -1.59(-2.95%) |
Dec 04, 2020 | 51.93 | 54.13 | 51.84 | 53.78 | 5,932,570 | +2.95(+5.80%) |
Dec 03, 2020 | 51.09 | 51.92 | 50.09 | 50.83 | 4,570,083 | -0.14(-0.28%) |
Dec 02, 2020 | 47.12 | 51.05 | 47.00 | 50.97 | 6,006,316 | +3.23(+6.77%) |
Dec 01, 2020 | 48.19 | 48.98 | 47.63 | 47.74 | 4,736,299 | +0.54(+1.15%) |
Nov 30, 2020 | 48.89 | 49.49 | 47.14 | 47.19 | 6,235,584 | -2.50(-5.03%) |
Nov 27, 2020 | 49.09 | 50.20 | 48.98 | 49.70 | 1,999,436 | +0.17(+0.34%) |
Nov 25, 2020 | 50.40 | 50.72 | 49.47 | 49.53 | 4,981,559 | -1.81(-3.52%) |
Nov 24, 2020 | 51.02 | 52.59 | 49.84 | 51.34 | 9,926,022 | +2.11(+4.28%) |
Nov 23, 2020 | 45.46 | 49.30 | 45.29 | 49.23 | 8,395,769 | +4.63(+10.37%) |
Nov 20, 2020 | 44.90 | 45.52 | 44.21 | 44.60 | 3,419,175 | -0.34(-0.76%) |
Nov 19, 2020 | 43.75 | 45.16 | 43.36 | 44.95 | 5,427,846 | -0.04(-0.08%) |
Nov 18, 2020 | 47.90 | 48.01 | 44.97 | 44.98 | 6,335,079 | -2.55(-5.36%) |
Nov 17, 2020 | 46.45 | 47.65 | 45.62 | 47.53 | 6,802,382 | -0.47(-0.99%) |
Nov 16, 2020 | 48.29 | 48.29 | 45.23 | 48.00 | 10,464,653 | +4.10(+9.33%) |
Nov 13, 2020 | 41.27 | 44.31 | 41.22 | 43.91 | 6,633,602 | +3.14(+7.70%) |
Nov 12, 2020 | 42.02 | 43.10 | 40.49 | 40.77 | 6,673,819 | -2.16(-5.04%) |
Nov 11, 2020 | 43.29 | 43.83 | 42.31 | 42.93 | 7,329,131 | -0.15(-0.34%) |
Nov 10, 2020 | 43.97 | 44.03 | 41.39 | 43.08 | 10,220,106 | -0.10(-0.24%) |
Nov 09, 2020 | 39.15 | 43.90 | 38.71 | 43.18 | 22,272,198 | +10.27(+31.20%) |
Nov 06, 2020 | 34.02 | 34.40 | 32.74 | 32.91 | 5,078,246 | -1.17(-3.44%) |
Nov 05, 2020 | 33.69 | 34.72 | 33.54 | 34.08 | 5,444,255 | +0.48(+1.44%) |
Nov 04, 2020 | 34.06 | 34.58 | 32.66 | 33.60 | 5,384,155 | -0.44(-1.29%) |
Nov 03, 2020 | 34.99 | 35.08 | 33.59 | 34.04 | 4,631,085 | -0.36(-1.05%) |
Nov 02, 2020 | 33.93 | 34.75 | 33.15 | 34.40 | 5,404,618 | +1.11(+3.34%) |
Oct 30, 2020 | 32.08 | 33.33 | 31.83 | 33.29 | 7,597,364 | +0.93(+2.88%) |
Oct 29, 2020 | 30.86 | 32.53 | 30.56 | 32.36 | 5,877,801 | +1.16(+3.70%) |
Oct 28, 2020 | 31.99 | 32.48 | 31.03 | 31.20 | 7,350,753 | -1.78(-5.41%) |
Oct 27, 2020 | 33.73 | 34.02 | 32.96 | 32.99 | 5,667,311 | -1.10(-3.24%) |
Oct 26, 2020 | 35.54 | 35.61 | 33.81 | 34.09 | 5,684,778 | -2.10(-5.79%) |
Oct 23, 2020 | 35.94 | 37.44 | 35.34 | 36.19 | 7,210,467 | +0.59(+1.67%) |
Oct 22, 2020 | 34.64 | 35.69 | 33.13 | 35.59 | 7,614,729 | +0.64(+1.83%) |
Oct 21, 2020 | 34.72 | 35.82 | 34.27 | 34.96 | 6,484,706 | -0.14(-0.39%) |
Oct 20, 2020 | 34.27 | 35.46 | 34.22 | 35.09 | 4,778,928 | +1.22(+3.59%) |
Oct 19, 2020 | 34.85 | 34.89 | 33.76 | 33.88 | 5,899,428 | -0.80(-2.31%) |
Oct 16, 2020 | 35.84 | 35.91 | 34.63 | 34.68 | 6,402,230 | -1.16(-3.22%) |
Oct 15, 2020 | 35.27 | 35.97 | 34.30 | 35.84 | 6,585,562 | -0.13(-0.36%) |
Oct 14, 2020 | 35.75 | 36.75 | 35.74 | 35.96 | 4,283,101 | +0.24(+0.68%) |
Oct 13, 2020 | 36.78 | 36.98 | 35.70 | 35.72 | 4,510,152 | -1.43(-3.85%) |
Oct 12, 2020 | 37.30 | 37.50 | 36.40 | 37.15 | 4,329,895 | -0.47(-1.26%) |
Oct 09, 2020 | 38.59 | 38.70 | 37.21 | 37.63 | 6,515,654 | -0.62(-1.62%) |
Oct 08, 2020 | 36.77 | 38.27 | 36.44 | 38.25 | 3,770,772 | +1.73(+4.75%) |
Oct 07, 2020 | 36.65 | 36.96 | 36.09 | 36.52 | 4,916,827 | +0.02(+0.05%) |
Oct 06, 2020 | 37.83 | 38.21 | 36.29 | 36.50 | 5,160,386 | -0.64(-1.72%) |
Oct 05, 2020 | 35.74 | 37.18 | 35.57 | 37.14 | 5,921,735 | +2.02(+5.75%) |
Oct 02, 2020 | 33.83 | 35.56 | 33.52 | 35.12 | 8,109,166 | +0.39(+1.12%) |
Oct 01, 2020 | 35.89 | 36.21 | 34.25 | 34.73 | 12,298,670 | -2.62(-7.02%) |
Sep 30, 2020 | 37.57 | 38.28 | 37.02 | 37.35 | 5,517,084 | -0.08(-0.21%) |
Sep 29, 2020 | 38.72 | 38.79 | 37.17 | 37.43 | 5,085,755 | -1.22(-3.15%) |
Sep 28, 2020 | 38.65 | 39.29 | 38.48 | 38.65 | 3,766,947 | +0.78(+2.05%) |
Sep 25, 2020 | 37.87 | 38.10 | 37.09 | 37.87 | 5,435,917 | -0.57(-1.48%) |
Sep 24, 2020 | 37.99 | 39.28 | 37.02 | 38.44 | 4,428,033 | +0.06(+0.16%) |
Sep 23, 2020 | 40.91 | 40.91 | 38.34 | 38.38 | 5,365,640 | -2.51(-6.14%) |
Sep 22, 2020 | 40.74 | 41.34 | 40.53 | 40.89 | 5,563,885 | +0.05(+0.13%) |
Sep 21, 2020 | 40.68 | 41.30 | 39.92 | 40.84 | 7,146,982 | -1.16(-2.77%) |
Sep 18, 2020 | 41.85 | 42.34 | 41.20 | 42.00 | 9,510,390 | -0.25(-0.59%) |
Sep 17, 2020 | 41.43 | 42.28 | 41.25 | 42.25 | 7,693,260 | -0.09(-0.20%) |
Sep 16, 2020 | 40.58 | 43.15 | 40.15 | 42.34 | 7,187,137 | +2.19(+5.46%) |
Sep 15, 2020 | 41.13 | 41.53 | 40.13 | 40.15 | 4,136,699 | -0.82(-2.00%) |
Sep 14, 2020 | 40.23 | 41.46 | 40.13 | 40.97 | 6,874,738 | +0.97(+2.41%) |
Sep 11, 2020 | 39.31 | 40.34 | 38.92 | 40.00 | 4,603,672 | +0.66(+1.67%) |
Sep 10, 2020 | 41.28 | 41.44 | 39.13 | 39.34 | 5,648,899 | -1.83(-4.44%) |
Sep 09, 2020 | 42.41 | 42.66 | 40.82 | 41.17 | 5,207,992 | -0.84(-2.01%) |
Sep 08, 2020 | 43.54 | 43.97 | 41.97 | 42.02 | 5,234,145 | -2.15(-4.86%) |
Sep 04, 2020 | 45.49 | 45.80 | 43.68 | 44.16 | 4,291,580 | -0.96(-2.12%) |
Sep 03, 2020 | 45.69 | 46.98 | 44.54 | 45.12 | 4,202,827 | -0.50(-1.10%) |
Sep 02, 2020 | 45.35 | 46.03 | 44.75 | 45.62 | 4,590,859 | +0.38(+0.84%) |
Sep 01, 2020 | 45.08 | 46.05 | 44.48 | 45.24 | 3,709,607 | -0.10(-0.23%) |
Aug 31, 2020 | 47.52 | 47.64 | 45.29 | 45.35 | 5,203,163 | -1.98(-4.19%) |
Aug 28, 2020 | 46.25 | 47.44 | 46.25 | 47.33 | 4,413,703 | +1.25(+2.71%) |
Aug 27, 2020 | 46.41 | 46.51 | 45.12 | 46.08 | 4,005,655 | -0.22(-0.48%) |
Aug 26, 2020 | 46.69 | 47.13 | 45.92 | 46.30 | 4,711,057 | -0.47(-1.01%) |
Aug 25, 2020 | 47.55 | 48.12 | 46.30 | 46.78 | 3,919,084 | -0.64(-1.35%) |
Aug 24, 2020 | 45.76 | 47.58 | 45.51 | 47.41 | 3,736,329 | +2.04(+4.50%) |
Aug 21, 2020 | 45.32 | 45.90 | 44.87 | 45.37 | 3,405,986 | -0.07(-0.15%) |
Aug 20, 2020 | 46.29 | 46.52 | 44.82 | 45.44 | 4,396,897 | -1.35(-2.88%) |
Aug 19, 2020 | 46.84 | 47.41 | 46.27 | 46.79 | 3,514,879 | -0.41(-0.88%) |
Aug 18, 2020 | 47.64 | 48.10 | 47.10 | 47.20 | 2,977,634 | -0.74(-1.55%) |
Aug 17, 2020 | 46.87 | 48.44 | 46.71 | 47.94 | 5,028,502 | +0.98(+2.09%) |
Aug 14, 2020 | 45.57 | 47.01 | 45.40 | 46.96 | 4,283,694 | +1.09(+2.39%) |
Aug 13, 2020 | 46.84 | 47.37 | 45.79 | 45.86 | 3,955,958 | -1.66(-3.50%) |
Aug 12, 2020 | 47.12 | 47.55 | 46.13 | 47.53 | 3,641,373 | +1.27(+2.74%) |
Aug 11, 2020 | 47.45 | 48.05 | 46.09 | 46.26 | 5,463,165 | +0.09(+0.19%) |
Aug 10, 2020 | 45.70 | 46.36 | 45.17 | 46.17 | 6,567,959 | +0.77(+1.69%) |
Aug 07, 2020 | 44.16 | 45.58 | 43.74 | 45.41 | 3,839,041 | +1.02(+2.29%) |
Aug 06, 2020 | 44.28 | 45.68 | 44.06 | 44.39 | 4,551,420 | -0.12(-0.27%) |
Aug 05, 2020 | 46.80 | 46.89 | 44.22 | 44.51 | 6,136,214 | -1.45(-3.15%) |
Aug 04, 2020 | 46.29 | 46.50 | 44.78 | 45.96 | 6,613,997 | -0.53(-1.13%) |
Aug 03, 2020 | 47.62 | 47.99 | 46.20 | 46.48 | 6,259,259 | -1.16(-2.43%) |
Jul 31, 2020 | 47.05 | 47.83 | 46.66 | 47.64 | 6,046,726 | -0.08(-0.18%) |
Jul 30, 2020 | 47.81 | 48.60 | 46.09 | 47.72 | 7,385,601 | -2.85(-5.63%) |
Jul 29, 2020 | 48.80 | 50.63 | 48.41 | 50.57 | 5,321,522 | +2.37(+4.92%) |
Jul 28, 2020 | 48.82 | 49.60 | 47.88 | 48.20 | 4,303,025 | -0.97(-1.96%) |
Jul 27, 2020 | 48.97 | 49.26 | 48.13 | 49.16 | 3,161,421 | +0.04(+0.09%) |
Jul 24, 2020 | 48.90 | 49.77 | 48.68 | 49.12 | 3,515,620 | +0.26(+0.54%) |
Jul 23, 2020 | 47.84 | 48.98 | 47.77 | 48.86 | 4,221,019 | +0.51(+1.05%) |
Jul 22, 2020 | 47.92 | 49.09 | 47.46 | 48.35 | 3,234,754 | -0.43(-0.89%) |
Jul 21, 2020 | 46.85 | 49.09 | 46.61 | 48.78 | 4,781,611 | +2.75(+5.98%) |
Jul 20, 2020 | 46.89 | 47.56 | 45.97 | 46.03 | 2,748,246 | -0.97(-2.06%) |
Jul 17, 2020 | 48.27 | 49.07 | 46.87 | 47.00 | 3,652,539 | -0.94(-1.96%) |
Jul 16, 2020 | 47.99 | 49.00 | 47.24 | 47.94 | 2,986,968 | -0.55(-1.14%) |
Jul 15, 2020 | 47.65 | 48.67 | 47.01 | 48.49 | 4,651,641 | +2.40(+5.20%) |
Jul 14, 2020 | 44.65 | 46.18 | 44.36 | 46.09 | 5,508,525 | +0.99(+2.20%) |
Jul 13, 2020 | 45.89 | 46.21 | 44.49 | 45.10 | 5,081,912 | -0.36(-0.78%) |
Jul 10, 2020 | 42.55 | 45.46 | 42.50 | 45.45 | 6,114,949 | +2.91(+6.83%) |
Jul 09, 2020 | 44.72 | 44.75 | 42.25 | 42.55 | 8,168,476 | -2.34(-5.21%) |
Jul 08, 2020 | 44.72 | 45.86 | 44.16 | 44.89 | 6,538,437 | -0.12(-0.26%) |
Jul 07, 2020 | 47.02 | 47.05 | 44.91 | 45.00 | 7,160,872 | -2.84(-5.93%) |
Jul 06, 2020 | 48.72 | 48.97 | 46.72 | 47.84 | 4,244,313 | +0.11(+0.23%) |
Jul 02, 2020 | 48.79 | 49.38 | 47.57 | 47.73 | 4,525,985 | -0.08(-0.18%) |
Jul 01, 2020 | 50.16 | 51.09 | 47.76 | 47.82 | 3,742,900 | -2.02(-4.05%) |
Jun 30, 2020 | 47.73 | 50.07 | 47.25 | 49.83 | 6,046,421 | +1.58(+3.28%) |
Jun 29, 2020 | 48.04 | 49.30 | 47.50 | 48.25 | 4,293,186 | +0.53(+1.12%) |
Jun 26, 2020 | 48.33 | 48.53 | 47.16 | 47.72 | 5,727,328 | -0.81(-1.68%) |
Jun 25, 2020 | 48.50 | 49.52 | 47.94 | 48.53 | 5,767,066 | -0.63(-1.28%) |
Jun 24, 2020 | 51.99 | 52.17 | 48.54 | 49.16 | 6,712,669 | -3.92(-7.39%) |
Jun 23, 2020 | 53.71 | 54.01 | 52.95 | 53.08 | 3,102,430 | -0.01(-0.02%) |
Jun 22, 2020 | 52.89 | 53.37 | 52.07 | 53.09 | 3,703,533 | -0.42(-0.79%) |
Jun 19, 2020 | 55.93 | 56.65 | 53.39 | 53.51 | 11,260,137 | -1.25(-2.27%) |
Jun 18, 2020 | 52.27 | 55.37 | 51.97 | 54.76 | 4,505,641 | +1.96(+3.71%) |
Jun 17, 2020 | 55.78 | 55.78 | 52.78 | 52.80 | 5,486,759 | -3.25(-5.80%) |
Jun 16, 2020 | 56.50 | 57.42 | 54.57 | 56.05 | 4,777,672 | +2.18(+4.04%) |
Jun 15, 2020 | 51.57 | 54.20 | 50.46 | 53.87 | 5,870,104 | -0.17(-0.31%) |
Jun 12, 2020 | 54.13 | 54.77 | 52.24 | 54.04 | 4,219,925 | +2.63(+5.13%) |
Jun 11, 2020 | 54.69 | 56.36 | 51.07 | 51.41 | 7,332,522 | -7.09(-12.12%) |
Jun 10, 2020 | 60.68 | 61.30 | 58.19 | 58.50 | 5,393,933 | -1.88(-3.11%) |
Jun 09, 2020 | 61.97 | 62.43 | 60.18 | 60.38 | 5,784,070 | -3.69(-5.75%) |
Jun 08, 2020 | 64.39 | 65.33 | 62.88 | 64.07 | 5,188,652 | +0.83(+1.31%) |
Jun 05, 2020 | 61.92 | 64.18 | 61.90 | 63.24 | 6,728,958 | +3.89(+6.55%) |
Jun 04, 2020 | 58.98 | 59.81 | 58.59 | 59.35 | 4,003,274 | -0.42(-0.69%) |
Jun 03, 2020 | 58.67 | 60.09 | 58.16 | 59.76 | 5,857,429 | +1.99(+3.45%) |
Jun 02, 2020 | 56.99 | 58.20 | 56.36 | 57.77 | 5,162,000 | +1.36(+2.42%) |
Jun 01, 2020 | 56.62 | 57.05 | 55.32 | 56.41 | 4,596,110 | -0.05(-0.09%) |
May 29, 2020 | 56.73 | 57.55 | 55.70 | 56.46 | 5,870,620 | -0.42(-0.73%) |
May 28, 2020 | 59.49 | 59.73 | 56.37 | 56.87 | 5,892,557 | -2.58(-4.35%) |
May 27, 2020 | 59.39 | 60.40 | 58.25 | 59.46 | 5,145,022 | +1.25(+2.15%) |
May 26, 2020 | 57.80 | 59.43 | 57.77 | 58.20 | 5,704,569 | +2.56(+4.60%) |
May 22, 2020 | 55.54 | 55.90 | 54.18 | 55.65 | 4,156,069 | -0.04(-0.08%) |
May 21, 2020 | 56.78 | 57.43 | 55.37 | 55.69 | 3,493,709 | -1.36(-2.39%) |
May 20, 2020 | 55.77 | 57.82 | 55.69 | 57.05 | 6,299,758 | +2.79(+5.14%) |
May 19, 2020 | 54.44 | 55.67 | 52.96 | 54.26 | 5,397,739 | -0.25(-0.47%) |
May 18, 2020 | 52.52 | 54.98 | 52.20 | 54.52 | 5,219,513 | +4.72(+9.48%) |
May 15, 2020 | 50.15 | 51.26 | 48.96 | 49.80 | 4,447,375 | -0.53(-1.06%) |
May 14, 2020 | 48.84 | 51.38 | 47.28 | 50.33 | 6,177,588 | +0.30(+0.61%) |
May 13, 2020 | 52.38 | 52.56 | 49.75 | 50.03 | 6,752,044 | -2.80(-5.31%) |
May 12, 2020 | 55.48 | 55.78 | 52.83 | 52.83 | 6,027,877 | -1.86(-3.40%) |
May 11, 2020 | 54.23 | 55.64 | 54.23 | 54.69 | 5,971,995 | -0.29(-0.53%) |
May 08, 2020 | 52.40 | 55.23 | 51.34 | 54.98 | 5,287,428 | +3.89(+7.61%) |
May 07, 2020 | 51.74 | 53.42 | 50.76 | 51.10 | 5,164,546 | +0.29(+0.57%) |
May 06, 2020 | 52.88 | 53.42 | 50.54 | 50.81 | 5,282,232 | -1.76(-3.35%) |
May 05, 2020 | 54.63 | 55.51 | 52.07 | 52.57 | 7,587,708 | -0.53(-1.01%) |
May 04, 2020 | 48.75 | 53.16 | 48.19 | 53.10 | 7,948,586 | +4.09(+8.34%) |
May 01, 2020 | 50.74 | 51.64 | 48.66 | 49.01 | 5,596,020 | -3.83(-7.25%) |
Apr 30, 2020 | 54.98 | 55.68 | 51.87 | 52.84 | 8,004,467 | -2.44(-4.42%) |
Apr 29, 2020 | 51.00 | 55.84 | 50.50 | 55.28 | 11,856,608 | +7.01(+14.53%) |
Apr 28, 2020 | 48.01 | 49.38 | 47.05 | 48.27 | 5,479,084 | +1.92(+4.14%) |
Apr 27, 2020 | 43.83 | 46.94 | 43.44 | 46.35 | 4,571,253 | +2.56(+5.85%) |
Apr 24, 2020 | 44.04 | 44.67 | 43.05 | 43.79 | 4,812,071 | +0.36(+0.83%) |
Apr 23, 2020 | 43.39 | 44.38 | 42.45 | 43.43 | 6,187,301 | +1.25(+2.97%) |
Apr 22, 2020 | 43.35 | 43.99 | 42.01 | 42.18 | 5,609,098 | +0.93(+2.26%) |
Apr 21, 2020 | 40.12 | 42.37 | 39.72 | 41.25 | 6,824,982 | -0.72(-1.71%) |
Apr 20, 2020 | 40.40 | 43.57 | 40.27 | 41.96 | 6,535,469 | -1.21(-2.80%) |
Apr 17, 2020 | 38.49 | 43.30 | 38.16 | 43.17 | 8,219,173 | +5.64(+15.02%) |
Apr 16, 2020 | 38.82 | 39.60 | 37.07 | 37.53 | 6,149,455 | -1.42(-3.64%) |
Apr 15, 2020 | 40.05 | 40.45 | 38.38 | 38.95 | 6,366,655 | -3.54(-8.34%) |
Apr 14, 2020 | 41.55 | 42.94 | 41.31 | 42.50 | 5,036,108 | +1.04(+2.51%) |
Apr 13, 2020 | 43.32 | 43.68 | 40.81 | 41.46 | 5,595,957 | -0.33(-0.80%) |
Apr 09, 2020 | 44.88 | 44.94 | 40.32 | 41.79 | 9,245,297 | -1.25(-2.91%) |
Apr 08, 2020 | 40.49 | 44.01 | 40.14 | 43.04 | 8,187,782 | +2.99(+7.48%) |
Apr 07, 2020 | 41.25 | 41.78 | 38.65 | 40.05 | 9,312,354 | +1.59(+4.14%) |
Apr 06, 2020 | 35.74 | 38.81 | 35.74 | 38.45 | 7,445,257 | +4.80(+14.28%) |
Apr 03, 2020 | 34.82 | 35.03 | 33.09 | 33.65 | 6,370,018 | -0.97(-2.80%) |
Apr 02, 2020 | 35.71 | 38.37 | 33.78 | 34.62 | 9,707,742 | +0.42(+1.22%) |