Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 52.57 | 53.62 | 52.57 | 53.03 | 4,604,027 | -0.94(-1.75%) |
Jun 29, 2021 | 52.97 | 54.55 | 52.97 | 53.97 | 4,722,871 | +1.04(+1.96%) |
Jun 28, 2021 | 52.45 | 53.13 | 51.89 | 52.93 | 3,122,906 | +0.84(+1.60%) |
Jun 25, 2021 | 51.96 | 52.45 | 51.65 | 52.10 | 4,072,281 | +0.18(+0.36%) |
Jun 24, 2021 | 51.98 | 52.34 | 51.23 | 51.91 | 3,438,999 | -0.07(-0.13%) |
Jun 23, 2021 | 52.98 | 53.01 | 51.68 | 51.98 | 1,806,624 | -0.87(-1.65%) |
Jun 22, 2021 | 52.79 | 53.05 | 52.23 | 52.85 | 2,889,609 | +0.18(+0.35%) |
Jun 21, 2021 | 52.44 | 52.95 | 52.04 | 52.67 | 2,135,658 | +0.52(+0.99%) |
Jun 18, 2021 | 51.49 | 53.12 | 51.49 | 52.15 | 5,394,683 | -0.05(-0.09%) |
Jun 17, 2021 | 51.54 | 52.87 | 51.35 | 52.20 | 3,361,397 | +0.58(+1.13%) |
Jun 16, 2021 | 52.55 | 52.75 | 51.57 | 51.62 | 2,607,470 | -1.06(-2.01%) |
Jun 15, 2021 | 52.29 | 52.95 | 51.87 | 52.68 | 2,046,476 | +0.66(+1.27%) |
Jun 14, 2021 | 52.62 | 53.22 | 51.59 | 52.02 | 3,360,630 | -0.79(-1.49%) |
Jun 11, 2021 | 52.73 | 53.38 | 52.53 | 52.81 | 2,684,466 | +0.34(+0.65%) |
Jun 10, 2021 | 53.94 | 54.20 | 52.14 | 52.47 | 4,378,708 | -1.66(-3.07%) |
Jun 09, 2021 | 55.83 | 55.87 | 53.90 | 54.13 | 3,018,012 | -1.09(-1.97%) |
Jun 08, 2021 | 55.22 | 55.48 | 54.83 | 55.21 | 2,002,164 | +0.24(+0.44%) |
Jun 07, 2021 | 55.25 | 55.41 | 54.46 | 54.97 | 2,070,031 | -0.23(-0.42%) |
Jun 04, 2021 | 55.00 | 55.26 | 54.05 | 55.20 | 2,125,308 | +0.62(+1.14%) |
Jun 03, 2021 | 55.04 | 55.44 | 53.91 | 54.58 | 2,063,424 | -1.02(-1.83%) |
Jun 02, 2021 | 56.38 | 56.81 | 55.06 | 55.60 | 3,282,278 | -0.78(-1.38%) |
Jun 01, 2021 | 56.76 | 57.03 | 55.87 | 56.38 | 2,602,239 | +0.36(+0.64%) |
May 28, 2021 | 56.79 | 56.84 | 55.64 | 56.02 | 2,648,016 | -0.09(-0.16%) |
May 27, 2021 | 56.22 | 56.54 | 55.63 | 56.10 | 4,843,707 | +0.25(+0.45%) |
May 26, 2021 | 55.04 | 56.47 | 54.88 | 55.85 | 2,881,847 | +1.06(+1.93%) |
May 25, 2021 | 54.64 | 55.65 | 54.64 | 54.80 | 2,251,621 | +0.49(+0.91%) |
May 24, 2021 | 54.50 | 54.74 | 54.22 | 54.30 | 1,832,515 | +0.24(+0.45%) |
May 21, 2021 | 54.73 | 55.41 | 54.03 | 54.06 | 2,484,703 | -0.28(-0.52%) |
May 20, 2021 | 53.84 | 54.73 | 53.66 | 54.34 | 1,543,731 | +0.47(+0.86%) |
May 19, 2021 | 53.44 | 54.52 | 52.61 | 53.88 | 3,239,295 | -0.53(-0.98%) |
May 18, 2021 | 56.33 | 56.47 | 54.31 | 54.41 | 2,440,667 | -1.80(-3.21%) |
May 17, 2021 | 56.42 | 56.63 | 54.87 | 56.21 | 2,210,447 | -0.46(-0.80%) |
May 14, 2021 | 56.67 | 57.50 | 56.32 | 56.67 | 2,031,721 | +0.39(+0.69%) |
May 13, 2021 | 54.05 | 56.69 | 53.96 | 56.28 | 4,424,961 | +2.57(+4.78%) |
May 12, 2021 | 57.27 | 57.48 | 53.47 | 53.71 | 4,867,169 | -4.00(-6.94%) |
May 11, 2021 | 59.57 | 60.08 | 57.34 | 57.71 | 3,610,347 | -2.72(-4.51%) |
May 10, 2021 | 60.02 | 61.94 | 59.73 | 60.44 | 3,103,828 | +0.60(+1.00%) |
May 07, 2021 | 58.86 | 60.11 | 58.01 | 59.84 | 2,811,423 | +1.09(+1.85%) |
May 06, 2021 | 59.56 | 59.72 | 58.19 | 58.75 | 2,803,441 | -0.49(-0.83%) |
May 05, 2021 | 59.46 | 59.67 | 58.50 | 59.25 | 3,323,655 | +0.21(+0.36%) |
May 04, 2021 | 58.21 | 59.32 | 57.84 | 59.03 | 2,895,456 | +0.55(+0.94%) |
May 03, 2021 | 57.87 | 58.80 | 57.82 | 58.48 | 3,106,677 | +1.17(+2.05%) |
Apr 30, 2021 | 57.78 | 57.83 | 56.47 | 57.31 | 2,637,396 | -0.67(-1.15%) |
Apr 29, 2021 | 57.30 | 58.24 | 56.91 | 57.98 | 3,591,099 | +1.10(+1.93%) |
Apr 28, 2021 | 55.67 | 57.07 | 55.35 | 56.88 | 3,447,812 | +1.49(+2.70%) |
Apr 27, 2021 | 54.64 | 56.30 | 54.63 | 55.39 | 5,263,840 | +2.28(+4.29%) |
Apr 26, 2021 | 52.93 | 53.38 | 52.45 | 53.11 | 3,802,554 | +0.85(+1.63%) |
Apr 23, 2021 | 51.74 | 52.50 | 51.42 | 52.26 | 2,036,361 | +0.71(+1.37%) |
Apr 22, 2021 | 51.37 | 51.86 | 50.83 | 51.55 | 2,752,285 | +0.02(+0.04%) |
Apr 21, 2021 | 50.89 | 51.74 | 50.80 | 51.53 | 1,569,359 | +0.63(+1.24%) |
Apr 20, 2021 | 52.08 | 52.70 | 49.97 | 50.90 | 2,770,751 | -1.16(-2.23%) |
Apr 19, 2021 | 52.81 | 52.90 | 51.54 | 52.06 | 2,732,131 | -0.49(-0.94%) |
Apr 16, 2021 | 52.05 | 52.82 | 51.90 | 52.56 | 3,454,767 | +0.75(+1.44%) |
Apr 15, 2021 | 52.34 | 52.44 | 51.75 | 51.81 | 3,038,476 | -0.05(-0.09%) |
Apr 14, 2021 | 52.34 | 52.71 | 51.79 | 51.86 | 2,514,185 | -0.53(-1.02%) |
Apr 13, 2021 | 52.17 | 52.50 | 51.34 | 52.39 | 2,615,709 | -0.05(-0.09%) |
Apr 12, 2021 | 52.93 | 53.03 | 51.88 | 52.44 | 2,893,832 | -0.45(-0.84%) |
Apr 09, 2021 | 51.35 | 53.02 | 51.02 | 52.89 | 2,577,251 | +1.37(+2.65%) |
Apr 08, 2021 | 51.99 | 52.25 | 51.23 | 51.52 | 2,782,153 | -0.37(-0.71%) |
Apr 07, 2021 | 52.52 | 52.56 | 51.62 | 51.89 | 2,147,048 | -0.45(-0.85%) |
Apr 06, 2021 | 52.09 | 52.45 | 51.80 | 52.33 | 2,816,689 | +0.16(+0.30%) |
Apr 05, 2021 | 52.19 | 52.32 | 51.43 | 52.18 | 2,180,396 | +0.34(+0.65%) |
Apr 01, 2021 | 51.37 | 51.89 | 50.94 | 51.84 | 2,547,643 | +1.01(+1.98%) |
Mar 31, 2021 | 51.37 | 51.49 | 50.66 | 50.83 | 2,552,897 | -0.30(-0.59%) |
Mar 30, 2021 | 50.49 | 51.33 | 49.49 | 51.13 | 2,645,054 | +1.10(+2.21%) |
Mar 29, 2021 | 51.49 | 52.01 | 49.85 | 50.03 | 3,691,468 | -0.98(-1.92%) |
Mar 26, 2021 | 49.01 | 51.05 | 48.60 | 51.01 | 3,543,695 | +2.40(+4.95%) |
Mar 25, 2021 | 46.03 | 48.85 | 45.86 | 48.60 | 4,028,694 | +1.87(+4.00%) |
Mar 24, 2021 | 47.03 | 48.21 | 46.72 | 46.73 | 2,300,164 | -0.13(-0.27%) |
Mar 23, 2021 | 47.55 | 48.11 | 46.49 | 46.86 | 2,308,656 | -0.71(-1.49%) |
Mar 22, 2021 | 47.73 | 47.93 | 46.74 | 47.56 | 3,089,641 | +0.08(+0.16%) |
Mar 19, 2021 | 46.77 | 47.86 | 46.38 | 47.49 | 4,597,416 | +0.72(+1.53%) |
Mar 18, 2021 | 49.00 | 49.08 | 46.46 | 46.77 | 4,346,025 | -2.66(-5.37%) |
Mar 17, 2021 | 47.26 | 49.45 | 46.69 | 49.43 | 4,880,158 | +1.84(+3.87%) |
Mar 16, 2021 | 48.37 | 48.82 | 47.44 | 47.58 | 2,563,773 | -0.59(-1.23%) |
Mar 15, 2021 | 46.64 | 48.20 | 46.21 | 48.18 | 3,101,646 | +1.72(+3.69%) |
Mar 12, 2021 | 45.60 | 46.83 | 44.77 | 46.46 | 3,068,933 | -0.31(-0.66%) |
Mar 11, 2021 | 47.54 | 47.84 | 46.36 | 46.77 | 2,103,910 | -0.43(-0.90%) |
Mar 10, 2021 | 46.13 | 47.73 | 45.54 | 47.20 | 2,979,173 | +1.44(+3.15%) |
Mar 09, 2021 | 46.45 | 47.12 | 45.51 | 45.76 | 2,810,657 | -0.07(-0.15%) |
Mar 08, 2021 | 44.46 | 46.51 | 44.46 | 45.82 | 2,731,200 | +1.61(+3.65%) |
Mar 05, 2021 | 42.67 | 44.40 | 41.48 | 44.21 | 3,027,889 | +1.89(+4.48%) |
Mar 04, 2021 | 42.86 | 43.95 | 40.89 | 42.32 | 4,026,369 | -0.47(-1.11%) |
Mar 03, 2021 | 44.35 | 44.56 | 42.76 | 42.79 | 3,494,074 | -1.86(-4.16%) |
Mar 02, 2021 | 44.08 | 44.92 | 43.51 | 44.64 | 2,501,547 | +0.70(+1.58%) |
Mar 01, 2021 | 44.26 | 44.85 | 43.88 | 43.95 | 2,995,460 | +0.35(+0.80%) |
Feb 26, 2021 | 43.00 | 44.20 | 42.36 | 43.60 | 3,229,224 | +1.13(+2.66%) |
Feb 25, 2021 | 44.93 | 44.94 | 42.08 | 42.47 | 3,147,467 | -2.88(-6.35%) |
Feb 24, 2021 | 44.17 | 45.43 | 42.96 | 45.35 | 2,927,219 | +0.97(+2.18%) |
Feb 23, 2021 | 43.78 | 44.46 | 42.62 | 44.38 | 2,992,710 | +0.46(+1.06%) |
Feb 22, 2021 | 44.62 | 45.02 | 43.91 | 43.92 | 2,099,819 | -0.92(-2.05%) |
Feb 19, 2021 | 44.45 | 45.05 | 44.27 | 44.84 | 2,367,291 | +0.89(+2.02%) |
Feb 18, 2021 | 44.71 | 45.10 | 43.79 | 43.95 | 3,374,314 | -0.68(-1.52%) |
Feb 17, 2021 | 44.59 | 45.35 | 43.90 | 44.63 | 3,051,940 | -0.48(-1.07%) |
Feb 16, 2021 | 47.02 | 47.02 | 44.90 | 45.11 | 3,683,026 | -1.75(-3.73%) |
Feb 12, 2021 | 47.61 | 48.00 | 46.57 | 46.86 | 2,160,265 | -1.00(-2.08%) |
Feb 11, 2021 | 48.07 | 48.42 | 47.62 | 47.85 | 2,938,817 | +0.15(+0.30%) |
Feb 10, 2021 | 47.63 | 48.21 | 46.68 | 47.71 | 2,782,538 | +0.15(+0.33%) |
Feb 09, 2021 | 47.74 | 47.74 | 46.61 | 47.55 | 1,854,977 | -0.06(-0.12%) |
Feb 08, 2021 | 46.86 | 47.75 | 46.41 | 47.61 | 2,595,721 | +1.09(+2.35%) |
Feb 05, 2021 | 45.86 | 46.53 | 45.24 | 46.52 | 3,496,568 | +1.00(+2.19%) |
Feb 04, 2021 | 44.81 | 46.06 | 44.13 | 45.52 | 2,356,839 | +0.72(+1.60%) |
Feb 03, 2021 | 44.35 | 45.13 | 44.03 | 44.81 | 3,566,968 | +0.38(+0.85%) |
Feb 02, 2021 | 43.59 | 44.78 | 42.80 | 44.43 | 3,038,476 | +1.16(+2.68%) |
Feb 01, 2021 | 42.52 | 43.40 | 41.68 | 43.27 | 3,385,424 | +1.23(+2.92%) |
Jan 29, 2021 | 43.31 | 43.63 | 41.65 | 42.04 | 3,912,067 | -1.03(-2.40%) |
Jan 28, 2021 | 42.90 | 44.03 | 41.17 | 43.08 | 5,667,794 | -2.59(-5.67%) |
Jan 27, 2021 | 45.45 | 46.61 | 44.69 | 45.67 | 5,710,520 | -0.37(-0.80%) |
Jan 26, 2021 | 47.37 | 48.43 | 45.75 | 46.04 | 3,576,442 | -1.30(-2.76%) |
Jan 25, 2021 | 47.84 | 48.55 | 46.93 | 47.34 | 3,873,436 | +0.09(+0.18%) |
Jan 22, 2021 | 46.33 | 47.43 | 45.40 | 47.25 | 4,315,772 | +1.29(+2.80%) |
Jan 21, 2021 | 45.86 | 46.57 | 45.22 | 45.97 | 4,054,691 | +0.84(+1.86%) |
Jan 20, 2021 | 42.99 | 45.53 | 42.74 | 45.13 | 5,061,898 | +2.59(+6.09%) |
Jan 19, 2021 | 41.62 | 42.58 | 41.38 | 42.54 | 2,969,691 | +1.27(+3.07%) |
Jan 15, 2021 | 40.74 | 41.68 | 40.74 | 41.27 | 2,366,463 | +0.27(+0.66%) |
Jan 14, 2021 | 41.33 | 41.44 | 40.79 | 41.00 | 2,375,802 | -0.14(-0.33%) |
Jan 13, 2021 | 41.67 | 42.41 | 40.74 | 41.14 | 3,829,437 | -0.10(-0.23%) |
Jan 12, 2021 | 40.79 | 41.26 | 40.27 | 41.23 | 1,993,352 | +0.56(+1.38%) |
Jan 11, 2021 | 40.14 | 41.48 | 39.77 | 40.67 | 2,153,651 | +0.53(+1.32%) |
Jan 08, 2021 | 41.31 | 41.65 | 39.92 | 40.14 | 2,523,413 | -0.93(-2.26%) |
Jan 07, 2021 | 39.58 | 41.26 | 39.20 | 41.07 | 4,031,150 | +1.59(+4.01%) |
Jan 06, 2021 | 39.17 | 39.80 | 38.58 | 39.48 | 3,983,334 | -0.21(-0.54%) |
Jan 05, 2021 | 39.40 | 40.30 | 39.01 | 39.70 | 4,813,681 | -1.10(-2.70%) |
Jan 04, 2021 | 41.84 | 41.98 | 39.95 | 40.80 | 3,792,948 | -0.88(-2.11%) |
Dec 31, 2020 | 41.68 | 41.68 | 41.68 | 1,267,742 | -0.94(-2.20%) | |
Dec 30, 2020 | 42.72 | 43.33 | 42.50 | 42.62 | 1,267,742 | -0.06(-0.14%) |
Dec 29, 2020 | 43.19 | 43.39 | 42.32 | 42.67 | 1,269,543 | -0.31(-0.72%) |
Dec 28, 2020 | 43.90 | 44.04 | 42.81 | 42.98 | 1,307,967 | -0.71(-1.62%) |
Dec 24, 2020 | 42.85 | 43.76 | 42.42 | 43.69 | 1,127,000 | +0.88(+2.05%) |
Dec 23, 2020 | 43.97 | 44.05 | 42.64 | 42.81 | 1,854,825 | -1.08(-2.47%) |
Dec 22, 2020 | 43.43 | 44.10 | 43.05 | 43.89 | 1,916,616 | +0.64(+1.47%) |
Dec 21, 2020 | 42.70 | 43.72 | 42.18 | 43.25 | 2,542,048 | -0.34(-0.78%) |
Dec 18, 2020 | 43.66 | 44.23 | 43.37 | 43.59 | 6,541,218 | +0.31(+0.71%) |
Dec 17, 2020 | 41.54 | 43.58 | 41.54 | 43.28 | 5,837,579 | +2.20(+5.36%) |
Dec 16, 2020 | 41.32 | 41.42 | 40.59 | 41.08 | 3,156,304 | +0.08(+0.19%) |
Dec 15, 2020 | 40.79 | 41.46 | 40.64 | 41.00 | 2,565,167 | +0.43(+1.05%) |
Dec 14, 2020 | 41.11 | 41.66 | 40.56 | 40.58 | 2,839,835 | -0.22(-0.54%) |
Dec 11, 2020 | 40.57 | 41.06 | 40.42 | 40.80 | 2,741,205 | +0.18(+0.45%) |
Dec 10, 2020 | 40.18 | 40.75 | 39.99 | 40.61 | 2,634,596 | +0.08(+0.19%) |
Dec 09, 2020 | 40.95 | 41.06 | 39.93 | 40.54 | 3,119,450 | +0.04(+0.10%) |
Dec 08, 2020 | 41.23 | 41.25 | 39.99 | 40.50 | 2,999,437 | -1.52(-3.62%) |
Dec 07, 2020 | 40.63 | 42.08 | 40.23 | 42.02 | 3,263,969 | +1.50(+3.71%) |
Dec 04, 2020 | 41.55 | 41.62 | 40.41 | 40.52 | 4,413,105 | -1.07(-2.57%) |
Dec 03, 2020 | 39.94 | 41.69 | 39.93 | 41.59 | 3,263,577 | +1.56(+3.90%) |
Dec 02, 2020 | 40.91 | 41.04 | 39.72 | 40.03 | 5,410,903 | -1.07(-2.60%) |
Dec 01, 2020 | 42.26 | 42.36 | 40.74 | 41.10 | 5,518,169 | -0.93(-2.22%) |
Nov 30, 2020 | 42.70 | 42.98 | 41.21 | 42.03 | 5,843,340 | -0.70(-1.65%) |
Nov 27, 2020 | 42.69 | 43.38 | 42.49 | 42.73 | 1,407,713 | -0.24(-0.56%) |
Nov 25, 2020 | 42.63 | 43.29 | 42.22 | 42.97 | 2,027,539 | +0.61(+1.43%) |
Nov 24, 2020 | 43.85 | 44.01 | 42.13 | 42.37 | 2,700,159 | -1.17(-2.68%) |
Nov 23, 2020 | 42.38 | 43.71 | 42.12 | 43.53 | 1,965,179 | +1.46(+3.48%) |
Nov 20, 2020 | 42.21 | 42.56 | 41.77 | 42.07 | 2,912,278 | +0.04(+0.09%) |
Nov 19, 2020 | 42.59 | 43.11 | 41.44 | 42.03 | 3,638,612 | -0.10(-0.23%) |
Nov 18, 2020 | 41.44 | 42.76 | 41.26 | 42.13 | 2,596,328 | +0.69(+1.67%) |
Nov 17, 2020 | 41.23 | 42.17 | 40.82 | 41.43 | 2,813,424 | +0.13(+0.33%) |
Nov 16, 2020 | 41.47 | 41.61 | 40.35 | 41.30 | 3,510,297 | -0.06(-0.14%) |
Nov 13, 2020 | 40.53 | 41.74 | 40.26 | 41.36 | 2,263,905 | +1.18(+2.93%) |
Nov 12, 2020 | 41.15 | 42.07 | 39.80 | 40.18 | 2,846,396 | -1.07(-2.59%) |
Nov 11, 2020 | 41.18 | 41.32 | 40.57 | 41.25 | 2,550,518 | +0.24(+0.59%) |
Nov 10, 2020 | 40.01 | 41.23 | 39.11 | 41.01 | 5,347,335 | +1.86(+4.75%) |
Nov 09, 2020 | 42.55 | 43.27 | 39.06 | 39.15 | 4,938,231 | -3.34(-7.87%) |
Nov 06, 2020 | 43.64 | 44.26 | 42.28 | 42.49 | 2,162,383 | -1.84(-4.15%) |
Nov 05, 2020 | 44.88 | 45.43 | 44.02 | 44.33 | 2,421,205 | -0.29(-0.65%) |
Nov 04, 2020 | 42.57 | 45.41 | 42.46 | 44.62 | 4,330,349 | +3.05(+7.35%) |
Nov 03, 2020 | 41.09 | 41.85 | 40.61 | 41.57 | 3,005,863 | +0.96(+2.37%) |
Nov 02, 2020 | 40.12 | 40.88 | 39.62 | 40.60 | 3,087,753 | +1.34(+3.41%) |
Oct 30, 2020 | 39.74 | 40.36 | 39.02 | 39.27 | 2,943,627 | -0.63(-1.57%) |
Oct 29, 2020 | 40.61 | 40.98 | 39.46 | 39.89 | 2,167,941 | -0.51(-1.26%) |
Oct 28, 2020 | 38.84 | 40.89 | 38.46 | 40.40 | 3,853,936 | +0.59(+1.48%) |
Oct 27, 2020 | 40.79 | 41.24 | 39.43 | 39.81 | 3,530,982 | -1.04(-2.55%) |
Oct 26, 2020 | 42.44 | 42.63 | 40.37 | 40.85 | 3,607,104 | -1.52(-3.59%) |
Oct 23, 2020 | 41.83 | 42.48 | 41.20 | 42.38 | 4,758,260 | +1.30(+3.17%) |
Oct 22, 2020 | 42.49 | 43.61 | 40.53 | 41.08 | 6,363,745 | -2.50(-5.75%) |
Oct 21, 2020 | 45.16 | 45.23 | 43.16 | 43.58 | 4,338,096 | -1.68(-3.70%) |
Oct 20, 2020 | 45.16 | 45.83 | 44.74 | 45.26 | 3,179,864 | +0.54(+1.21%) |
Oct 19, 2020 | 46.24 | 46.55 | 44.29 | 44.72 | 3,366,712 | -1.28(-2.79%) |
Oct 16, 2020 | 47.13 | 47.76 | 45.87 | 46.00 | 2,675,600 | -1.11(-2.35%) |
Oct 15, 2020 | 45.85 | 47.27 | 45.77 | 47.11 | 1,510,146 | +0.60(+1.28%) |
Oct 14, 2020 | 46.90 | 47.13 | 46.24 | 46.51 | 1,827,844 | -0.09(-0.19%) |
Oct 13, 2020 | 46.95 | 47.15 | 46.05 | 46.60 | 2,196,920 | -1.07(-2.24%) |
Oct 12, 2020 | 47.52 | 47.75 | 46.80 | 47.67 | 2,154,636 | +0.48(+1.02%) |
Oct 09, 2020 | 47.50 | 47.88 | 46.88 | 47.18 | 1,942,106 | +0.01(+0.02%) |
Oct 08, 2020 | 46.40 | 47.48 | 46.23 | 47.17 | 2,796,911 | +1.77(+3.90%) |
Oct 07, 2020 | 45.65 | 46.21 | 45.13 | 45.40 | 1,681,439 | +0.49(+1.09%) |
Oct 06, 2020 | 45.97 | 46.26 | 44.69 | 44.91 | 2,096,212 | -1.06(-2.31%) |
Oct 05, 2020 | 45.87 | 46.54 | 44.83 | 45.97 | 2,662,330 | +0.18(+0.40%) |
Oct 02, 2020 | 44.81 | 46.05 | 44.77 | 45.79 | 2,080,169 | +0.07(+0.15%) |
Oct 01, 2020 | 45.13 | 45.75 | 44.28 | 45.72 | 2,957,488 | +1.13(+2.53%) |
Sep 30, 2020 | 44.04 | 45.33 | 43.84 | 44.59 | 4,733,883 | +0.98(+2.25%) |
Sep 29, 2020 | 44.49 | 44.66 | 43.41 | 43.61 | 1,897,588 | -0.47(-1.07%) |
Sep 28, 2020 | 43.29 | 44.14 | 42.94 | 44.08 | 1,621,196 | +1.69(+3.98%) |
Sep 25, 2020 | 42.25 | 42.70 | 41.74 | 42.40 | 1,253,561 | -0.33(-0.77%) |
Sep 24, 2020 | 42.19 | 43.37 | 41.38 | 42.72 | 2,118,247 | +0.49(+1.16%) |
Sep 23, 2020 | 44.21 | 44.52 | 42.17 | 42.23 | 2,102,154 | -1.96(-4.43%) |
Sep 22, 2020 | 43.14 | 44.26 | 42.84 | 44.19 | 2,368,791 | +1.21(+2.82%) |
Sep 21, 2020 | 42.38 | 43.05 | 41.65 | 42.97 | 2,669,745 | -0.36(-0.82%) |
Sep 18, 2020 | 43.56 | 44.23 | 42.81 | 43.33 | 5,861,096 | -0.35(-0.79%) |
Sep 17, 2020 | 44.11 | 44.59 | 43.27 | 43.68 | 2,302,085 | -1.21(-2.70%) |
Sep 16, 2020 | 43.83 | 45.33 | 43.62 | 44.89 | 2,628,756 | +1.60(+3.71%) |
Sep 15, 2020 | 43.77 | 44.56 | 43.20 | 43.28 | 2,542,176 | -0.60(-1.36%) |
Sep 14, 2020 | 44.03 | 44.07 | 43.17 | 43.88 | 2,255,267 | +0.36(+0.82%) |
Sep 11, 2020 | 43.04 | 43.74 | 42.94 | 43.52 | 2,074,329 | +0.77(+1.80%) |
Sep 10, 2020 | 43.10 | 43.70 | 42.48 | 42.76 | 2,000,336 | -0.10(-0.22%) |
Sep 09, 2020 | 42.03 | 43.24 | 41.76 | 42.85 | 2,882,470 | +1.35(+3.26%) |
Sep 08, 2020 | 40.83 | 42.57 | 40.65 | 41.50 | 3,145,693 | -0.02(-0.05%) |
Sep 04, 2020 | 42.71 | 43.17 | 40.53 | 41.52 | 3,042,176 | -0.94(-2.22%) |
Sep 03, 2020 | 44.35 | 44.46 | 41.96 | 42.46 | 2,515,465 | -1.87(-4.23%) |
Sep 02, 2020 | 44.48 | 44.60 | 43.01 | 44.33 | 1,930,254 | +0.09(+0.20%) |
Sep 01, 2020 | 42.78 | 44.25 | 42.53 | 44.24 | 2,420,178 | +1.40(+3.27%) |
Aug 31, 2020 | 43.69 | 43.69 | 42.48 | 42.84 | 2,551,048 | -0.70(-1.61%) |
Aug 28, 2020 | 44.22 | 44.60 | 43.42 | 43.54 | 2,452,767 | -0.41(-0.94%) |
Aug 27, 2020 | 44.76 | 45.16 | 43.94 | 43.96 | 2,908,375 | -0.52(-1.17%) |
Aug 26, 2020 | 45.39 | 45.53 | 44.43 | 44.48 | 2,466,425 | -0.86(-1.89%) |
Aug 25, 2020 | 46.12 | 46.12 | 44.72 | 45.33 | 2,263,064 | -0.42(-0.92%) |
Aug 24, 2020 | 45.72 | 46.02 | 45.05 | 45.75 | 2,180,627 | +0.13(+0.29%) |
Aug 21, 2020 | 44.55 | 45.77 | 44.37 | 45.62 | 2,088,484 | +1.10(+2.46%) |
Aug 20, 2020 | 43.92 | 45.04 | 43.76 | 44.52 | 2,219,826 | +0.16(+0.37%) |
Aug 19, 2020 | 44.52 | 44.77 | 43.96 | 44.36 | 2,085,249 | -0.42(-0.94%) |
Aug 18, 2020 | 45.57 | 45.57 | 44.65 | 44.78 | 3,340,892 | +0.17(+0.39%) |
Aug 17, 2020 | 43.57 | 44.83 | 43.43 | 44.61 | 3,602,411 | +1.31(+3.02%) |
Aug 14, 2020 | 43.39 | 43.48 | 43.04 | 43.30 | 2,290,505 | -0.43(-0.99%) |
Aug 13, 2020 | 43.46 | 44.04 | 42.84 | 43.74 | 2,374,884 | +0.08(+0.18%) |
Aug 12, 2020 | 42.99 | 43.96 | 42.61 | 43.66 | 2,381,846 | +1.03(+2.41%) |
Aug 11, 2020 | 43.85 | 44.25 | 42.42 | 42.63 | 3,429,660 | -0.76(-1.75%) |
Aug 10, 2020 | 42.74 | 44.35 | 42.48 | 43.39 | 3,566,535 | +0.86(+2.03%) |
Aug 07, 2020 | 42.49 | 42.87 | 41.86 | 42.52 | 2,546,127 | -0.44(-1.03%) |
Aug 06, 2020 | 42.71 | 43.19 | 42.52 | 42.97 | 1,904,663 | +0.20(+0.47%) |
Aug 05, 2020 | 42.55 | 43.01 | 42.12 | 42.76 | 1,973,090 | +0.36(+0.84%) |
Aug 04, 2020 | 42.13 | 42.63 | 41.91 | 42.41 | 2,454,608 | +0.11(+0.25%) |
Aug 03, 2020 | 42.15 | 42.89 | 41.88 | 42.30 | 2,356,822 | +0.41(+0.99%) |
Jul 31, 2020 | 42.14 | 42.14 | 40.84 | 41.89 | 2,804,768 | -0.26(-0.62%) |
Jul 30, 2020 | 42.15 | 42.65 | 41.77 | 42.15 | 2,334,225 | -0.80(-1.86%) |
Jul 29, 2020 | 41.95 | 42.99 | 41.91 | 42.95 | 2,865,230 | +1.16(+2.78%) |
Jul 28, 2020 | 42.80 | 43.22 | 41.73 | 41.78 | 4,852,540 | -0.72(-1.70%) |
Jul 27, 2020 | 41.68 | 42.66 | 40.90 | 42.51 | 5,174,683 | +1.56(+3.80%) |
Jul 24, 2020 | 40.14 | 41.23 | 39.10 | 40.95 | 5,449,772 | +1.28(+3.22%) |
Jul 23, 2020 | 40.28 | 42.27 | 39.14 | 39.67 | 9,447,118 | +1.78(+4.69%) |
Jul 22, 2020 | 36.47 | 38.18 | 36.23 | 37.89 | 4,263,015 | +1.67(+4.62%) |
Jul 21, 2020 | 35.60 | 36.39 | 35.33 | 36.22 | 3,167,474 | +0.12(+0.32%) |
Jul 20, 2020 | 35.70 | 36.33 | 35.29 | 36.11 | 4,039,552 | +0.27(+0.75%) |
Jul 17, 2020 | 36.01 | 36.45 | 35.52 | 35.84 | 4,529,178 | +0.53(+1.50%) |
Jul 16, 2020 | 34.57 | 35.55 | 34.24 | 35.31 | 3,431,834 | +0.55(+1.58%) |
Jul 15, 2020 | 35.05 | 35.10 | 33.86 | 34.76 | 2,923,731 | +0.70(+2.06%) |
Jul 14, 2020 | 32.42 | 34.10 | 32.39 | 34.06 | 2,986,155 | +1.50(+4.60%) |
Jul 13, 2020 | 33.77 | 34.09 | 32.53 | 32.56 | 3,455,453 | -1.08(-3.20%) |
Jul 10, 2020 | 32.73 | 33.68 | 32.66 | 33.64 | 2,708,909 | +1.09(+3.34%) |
Jul 09, 2020 | 34.14 | 34.20 | 32.31 | 32.55 | 3,237,879 | -1.34(-3.94%) |
Jul 08, 2020 | 32.84 | 34.13 | 32.70 | 33.89 | 3,504,141 | +1.30(+3.98%) |
Jul 07, 2020 | 32.31 | 33.16 | 32.26 | 32.59 | 4,278,742 | -0.17(-0.53%) |
Jul 06, 2020 | 32.38 | 32.97 | 32.12 | 32.76 | 2,861,221 | +1.17(+3.71%) |
Jul 02, 2020 | 32.41 | 32.79 | 31.44 | 31.59 | 2,599,521 | -0.10(-0.30%) |