Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 75.43 | 75.52 | 74.22 | 74.74 | 1,941,702 | -0.17(-0.23%) |
May 27, 2021 | 74.23 | 74.99 | 74.11 | 74.91 | 3,272,031 | +0.92(+1.25%) |
May 26, 2021 | 74.20 | 74.48 | 73.70 | 73.98 | 2,850,041 | +0.12(+0.17%) |
May 25, 2021 | 75.46 | 75.71 | 73.77 | 73.86 | 2,742,091 | -2.02(-2.67%) |
May 24, 2021 | 75.43 | 76.03 | 74.73 | 75.88 | 1,895,572 | +1.08(+1.45%) |
May 21, 2021 | 75.61 | 76.36 | 74.75 | 74.80 | 3,014,501 | +0.08(+0.11%) |
May 20, 2021 | 75.28 | 75.62 | 73.72 | 74.72 | 3,976,975 | -0.55(-0.73%) |
May 19, 2021 | 74.81 | 76.16 | 73.60 | 75.27 | 3,040,346 | -0.90(-1.19%) |
May 18, 2021 | 77.88 | 78.23 | 76.03 | 76.18 | 2,446,037 | -1.70(-2.19%) |
May 17, 2021 | 76.82 | 78.14 | 76.17 | 77.88 | 3,439,963 | +0.88(+1.14%) |
May 14, 2021 | 74.83 | 77.09 | 74.83 | 77.00 | 3,209,946 | +2.94(+3.97%) |
May 13, 2021 | 73.89 | 75.69 | 73.08 | 74.06 | 2,579,714 | -0.87(-1.16%) |
May 12, 2021 | 73.39 | 76.90 | 73.34 | 74.93 | 3,484,267 | +1.50(+2.04%) |
May 11, 2021 | 73.89 | 74.64 | 72.57 | 73.43 | 2,790,901 | -1.72(-2.29%) |
May 10, 2021 | 76.50 | 77.22 | 75.11 | 75.15 | 2,922,664 | -0.40(-0.52%) |
May 07, 2021 | 74.19 | 75.76 | 73.98 | 75.54 | 2,158,157 | +0.38(+0.50%) |
May 06, 2021 | 74.86 | 75.27 | 73.85 | 75.17 | 1,891,925 | +0.54(+0.73%) |
May 05, 2021 | 73.61 | 74.70 | 72.68 | 74.62 | 3,305,487 | +1.72(+2.36%) |
May 04, 2021 | 74.16 | 74.74 | 72.20 | 72.90 | 3,265,652 | -0.80(-1.08%) |
May 03, 2021 | 72.19 | 73.94 | 71.99 | 73.70 | 3,503,935 | +2.66(+3.74%) |
Apr 30, 2021 | 70.29 | 72.43 | 70.15 | 71.04 | 3,486,596 | -0.18(-0.26%) |
Apr 29, 2021 | 71.12 | 72.24 | 70.58 | 71.22 | 3,205,276 | +0.90(+1.27%) |
Apr 28, 2021 | 68.93 | 70.72 | 68.84 | 70.33 | 3,077,237 | +1.76(+2.56%) |
Apr 27, 2021 | 67.34 | 68.79 | 67.08 | 68.57 | 2,226,535 | +1.40(+2.09%) |
Apr 26, 2021 | 67.16 | 67.96 | 66.95 | 67.17 | 1,801,816 | +0.01(+0.01%) |
Apr 23, 2021 | 66.12 | 67.43 | 65.83 | 67.16 | 2,269,994 | +1.35(+2.05%) |
Apr 22, 2021 | 67.76 | 67.76 | 65.78 | 65.81 | 2,990,601 | -1.82(-2.69%) |
Apr 21, 2021 | 65.52 | 67.91 | 65.26 | 67.63 | 2,905,680 | +1.40(+2.12%) |
Apr 20, 2021 | 67.84 | 68.04 | 65.50 | 66.22 | 2,601,163 | -2.21(-3.23%) |
Apr 19, 2021 | 69.23 | 69.94 | 68.01 | 68.43 | 2,679,508 | -0.66(-0.95%) |
Apr 16, 2021 | 69.86 | 70.64 | 68.62 | 69.09 | 2,758,708 | -0.29(-0.42%) |
Apr 15, 2021 | 69.39 | 69.60 | 68.70 | 69.38 | 2,441,636 | -0.32(-0.47%) |
Apr 14, 2021 | 68.79 | 70.71 | 68.67 | 69.71 | 2,547,519 | +1.55(+2.28%) |
Apr 13, 2021 | 67.84 | 68.34 | 67.31 | 68.15 | 2,278,389 | +0.00(+0.00%) |
Apr 12, 2021 | 69.94 | 70.57 | 68.01 | 68.15 | 2,103,164 | -1.24(-1.78%) |
Apr 09, 2021 | 68.94 | 70.79 | 68.57 | 69.39 | 4,091,024 | +0.54(+0.78%) |
Apr 08, 2021 | 69.33 | 69.51 | 68.19 | 68.85 | 3,312,588 | -1.39(-1.98%) |
Apr 07, 2021 | 71.01 | 71.07 | 69.46 | 70.24 | 3,083,255 | -0.75(-1.05%) |
Apr 06, 2021 | 72.16 | 72.81 | 70.70 | 70.99 | 3,308,788 | -1.06(-1.47%) |
Apr 05, 2021 | 72.91 | 73.20 | 71.28 | 72.05 | 3,485,221 | -0.97(-1.32%) |
Apr 01, 2021 | 71.64 | 73.14 | 70.70 | 73.02 | 3,112,572 | +1.42(+1.99%) |
Mar 31, 2021 | 71.99 | 72.54 | 71.36 | 71.59 | 3,034,642 | -0.68(-0.94%) |
Mar 30, 2021 | 71.79 | 73.15 | 71.65 | 72.27 | 2,232,955 | -0.19(-0.27%) |
Mar 29, 2021 | 73.02 | 73.21 | 71.40 | 72.46 | 2,141,732 | -1.56(-2.11%) |
Mar 26, 2021 | 73.71 | 74.14 | 72.50 | 74.03 | 2,699,142 | +1.64(+2.27%) |
Mar 25, 2021 | 70.93 | 72.64 | 69.48 | 72.38 | 2,976,086 | +0.36(+0.50%) |
Mar 24, 2021 | 70.65 | 72.23 | 70.53 | 72.02 | 3,892,234 | +2.68(+3.86%) |
Mar 23, 2021 | 69.47 | 71.00 | 68.24 | 69.35 | 3,813,642 | -1.40(-1.99%) |
Mar 22, 2021 | 71.48 | 71.94 | 70.56 | 70.75 | 3,353,576 | -1.48(-2.04%) |
Mar 19, 2021 | 71.68 | 73.35 | 70.78 | 72.23 | 5,806,475 | +0.78(+1.09%) |
Mar 18, 2021 | 74.34 | 74.80 | 71.38 | 71.44 | 4,005,608 | -3.59(-4.79%) |
Mar 17, 2021 | 74.59 | 75.26 | 73.45 | 75.04 | 2,836,151 | +0.47(+0.62%) |
Mar 16, 2021 | 76.08 | 76.19 | 74.26 | 74.57 | 3,489,546 | -2.56(-3.31%) |
Mar 15, 2021 | 77.67 | 78.25 | 76.26 | 77.13 | 2,506,638 | -0.72(-0.92%) |
Mar 12, 2021 | 78.13 | 78.26 | 76.82 | 77.85 | 2,123,073 | +0.82(+1.06%) |
Mar 11, 2021 | 77.79 | 78.58 | 76.87 | 77.03 | 3,037,413 | -0.62(-0.80%) |
Mar 10, 2021 | 74.95 | 78.21 | 74.54 | 77.65 | 2,909,569 | +2.67(+3.56%) |
Mar 09, 2021 | 76.99 | 79.54 | 74.92 | 74.98 | 3,982,760 | -2.70(-3.47%) |
Mar 08, 2021 | 78.04 | 79.11 | 76.61 | 77.68 | 3,294,069 | +0.98(+1.28%) |
Mar 05, 2021 | 76.05 | 76.77 | 73.85 | 76.69 | 3,834,766 | +2.58(+3.48%) |
Mar 04, 2021 | 74.15 | 75.65 | 72.69 | 74.11 | 3,212,298 | +0.50(+0.68%) |
Mar 03, 2021 | 72.98 | 75.18 | 72.71 | 73.61 | 2,677,593 | +1.38(+1.91%) |
Mar 02, 2021 | 73.98 | 74.93 | 72.16 | 72.23 | 2,680,655 | -2.13(-2.87%) |
Mar 01, 2021 | 74.68 | 75.29 | 73.84 | 74.37 | 2,536,811 | +1.45(+1.99%) |
Feb 26, 2021 | 73.68 | 74.14 | 70.38 | 72.92 | 5,456,256 | -1.40(-1.88%) |
Feb 25, 2021 | 77.27 | 77.31 | 73.94 | 74.32 | 3,150,776 | -2.29(-2.99%) |
Feb 24, 2021 | 75.38 | 77.21 | 75.10 | 76.61 | 4,032,569 | +1.51(+2.01%) |
Feb 23, 2021 | 74.85 | 75.50 | 72.34 | 75.10 | 2,912,406 | +1.38(+1.87%) |
Feb 22, 2021 | 71.53 | 74.96 | 71.26 | 73.72 | 3,659,183 | +1.45(+2.00%) |
Feb 19, 2021 | 70.04 | 72.86 | 69.81 | 72.27 | 3,874,400 | +2.77(+3.99%) |
Feb 18, 2021 | 69.60 | 69.96 | 68.51 | 69.50 | 2,388,233 | -0.51(-0.73%) |
Feb 17, 2021 | 69.45 | 70.24 | 67.92 | 70.01 | 2,458,605 | +1.09(+1.57%) |
Feb 16, 2021 | 68.49 | 69.97 | 67.80 | 68.92 | 3,181,214 | +1.88(+2.80%) |
Feb 12, 2021 | 66.90 | 67.53 | 66.19 | 67.05 | 2,251,574 | -0.01(-0.01%) |
Feb 11, 2021 | 66.33 | 67.07 | 64.98 | 67.06 | 2,658,103 | +0.45(+0.68%) |
Feb 10, 2021 | 64.94 | 66.66 | 64.63 | 66.60 | 2,566,979 | +1.90(+2.94%) |
Feb 09, 2021 | 65.50 | 65.60 | 64.10 | 64.70 | 3,046,564 | -1.09(-1.66%) |
Feb 08, 2021 | 63.20 | 66.10 | 62.98 | 65.80 | 3,084,553 | +3.26(+5.21%) |
Feb 05, 2021 | 63.51 | 63.82 | 61.94 | 62.54 | 2,841,220 | +0.10(+0.15%) |
Feb 04, 2021 | 62.12 | 63.03 | 61.41 | 62.45 | 2,300,311 | +0.56(+0.90%) |
Feb 03, 2021 | 59.61 | 61.98 | 59.61 | 61.89 | 2,993,580 | +2.28(+3.83%) |
Feb 02, 2021 | 60.04 | 60.90 | 58.70 | 59.61 | 2,678,033 | +1.11(+1.90%) |
Feb 01, 2021 | 59.33 | 59.42 | 56.76 | 58.50 | 3,419,677 | -0.36(-0.62%) |
Jan 29, 2021 | 60.16 | 61.99 | 58.50 | 58.86 | 6,603,482 | -3.17(-5.11%) |
Jan 28, 2021 | 62.25 | 63.04 | 61.26 | 62.03 | 3,055,747 | +0.22(+0.35%) |
Jan 27, 2021 | 60.96 | 63.53 | 60.51 | 61.81 | 3,533,026 | -0.10(-0.15%) |
Jan 26, 2021 | 63.24 | 64.31 | 61.86 | 61.91 | 2,368,560 | -0.67(-1.07%) |
Jan 25, 2021 | 62.51 | 63.55 | 61.66 | 62.58 | 3,459,124 | -0.41(-0.65%) |
Jan 22, 2021 | 62.25 | 63.45 | 61.77 | 62.98 | 2,952,837 | -0.53(-0.83%) |
Jan 21, 2021 | 64.73 | 65.47 | 63.05 | 63.51 | 3,108,475 | -1.94(-2.96%) |
Jan 20, 2021 | 65.46 | 65.94 | 64.19 | 65.45 | 2,956,098 | +0.53(+0.82%) |
Jan 19, 2021 | 63.13 | 65.26 | 62.58 | 64.92 | 3,428,219 | +2.64(+4.24%) |
Jan 15, 2021 | 63.51 | 63.77 | 61.58 | 62.28 | 3,932,048 | -2.08(-3.24%) |
Jan 14, 2021 | 62.53 | 65.07 | 62.51 | 64.36 | 3,488,095 | +2.06(+3.30%) |
Jan 13, 2021 | 63.81 | 63.98 | 62.10 | 62.31 | 2,901,798 | -1.71(-2.67%) |
Jan 12, 2021 | 63.13 | 64.30 | 62.19 | 64.02 | 3,050,876 | +1.28(+2.03%) |
Jan 11, 2021 | 59.90 | 63.20 | 59.62 | 62.74 | 5,695,274 | +1.35(+2.21%) |
Jan 08, 2021 | 62.95 | 63.03 | 61.07 | 61.39 | 3,091,178 | -1.00(-1.60%) |
Jan 07, 2021 | 62.07 | 63.64 | 61.45 | 62.39 | 2,958,242 | +0.56(+0.90%) |
Jan 06, 2021 | 63.38 | 63.74 | 61.07 | 61.83 | 5,872,011 | -0.46(-0.74%) |
Jan 05, 2021 | 60.77 | 64.05 | 60.77 | 62.29 | 4,499,445 | +1.62(+2.68%) |
Jan 04, 2021 | 61.30 | 61.89 | 59.52 | 60.67 | 3,124,823 | -0.05(-0.09%) |
Dec 31, 2020 | 60.72 | 60.72 | 60.72 | 3,346,853 | -0.57(-0.93%) | |
Dec 30, 2020 | 59.55 | 61.56 | 59.46 | 61.29 | 3,346,853 | +1.93(+3.25%) |
Dec 29, 2020 | 60.29 | 60.66 | 58.84 | 59.36 | 4,431,810 | -0.82(-1.37%) |
Dec 28, 2020 | 60.28 | 61.58 | 59.94 | 60.19 | 2,812,880 | +0.52(+0.87%) |
Dec 24, 2020 | 60.07 | 60.15 | 59.07 | 59.67 | 1,491,911 | -0.55(-0.91%) |
Dec 23, 2020 | 59.36 | 60.74 | 59.04 | 60.21 | 3,441,410 | +1.61(+2.74%) |
Dec 22, 2020 | 57.75 | 59.19 | 57.43 | 58.61 | 4,116,718 | +0.89(+1.53%) |
Dec 21, 2020 | 56.22 | 58.39 | 55.39 | 57.72 | 4,006,913 | -0.31(-0.54%) |
Dec 18, 2020 | 58.24 | 58.62 | 57.35 | 58.04 | 9,741,427 | -0.28(-0.48%) |
Dec 17, 2020 | 58.91 | 58.92 | 57.65 | 58.31 | 3,642,773 | -0.10(-0.18%) |
Dec 16, 2020 | 59.42 | 59.47 | 58.10 | 58.42 | 3,909,119 | -0.83(-1.41%) |
Dec 15, 2020 | 58.30 | 59.63 | 57.51 | 59.25 | 3,486,037 | +0.92(+1.58%) |
Dec 14, 2020 | 60.52 | 61.25 | 58.04 | 58.33 | 3,239,138 | -2.01(-3.34%) |
Dec 11, 2020 | 60.94 | 61.14 | 59.42 | 60.34 | 2,945,350 | -1.17(-1.91%) |
Dec 10, 2020 | 59.16 | 62.25 | 59.16 | 61.52 | 3,857,098 | +1.81(+3.04%) |
Dec 09, 2020 | 59.43 | 60.86 | 58.15 | 59.70 | 4,147,956 | +1.20(+2.05%) |
Dec 08, 2020 | 57.35 | 59.97 | 57.35 | 58.50 | 3,512,221 | +0.30(+0.51%) |
Dec 07, 2020 | 59.31 | 59.74 | 57.58 | 58.21 | 3,522,626 | -1.97(-3.27%) |
Dec 04, 2020 | 57.94 | 60.70 | 57.75 | 60.18 | 5,111,340 | +3.73(+6.61%) |
Dec 03, 2020 | 56.21 | 58.08 | 55.42 | 56.45 | 3,147,047 | +0.51(+0.92%) |
Dec 02, 2020 | 53.13 | 56.67 | 52.99 | 55.93 | 5,080,098 | +2.21(+4.12%) |
Dec 01, 2020 | 54.50 | 55.72 | 53.42 | 53.72 | 4,632,087 | +1.13(+2.15%) |
Nov 30, 2020 | 55.79 | 56.00 | 52.35 | 52.59 | 7,396,250 | -4.04(-7.13%) |
Nov 27, 2020 | 56.97 | 57.51 | 56.16 | 56.63 | 2,230,034 | -0.89(-1.55%) |
Nov 25, 2020 | 58.06 | 58.37 | 57.10 | 57.52 | 4,326,221 | -1.27(-2.16%) |
Nov 24, 2020 | 59.16 | 59.65 | 57.82 | 58.79 | 4,846,319 | +1.63(+2.86%) |
Nov 23, 2020 | 54.45 | 57.23 | 54.35 | 57.16 | 5,188,504 | +3.69(+6.90%) |
Nov 20, 2020 | 53.22 | 54.25 | 52.97 | 53.47 | 3,054,433 | +0.12(+0.23%) |
Nov 19, 2020 | 52.09 | 53.66 | 51.68 | 53.35 | 3,077,318 | +0.61(+1.15%) |
Nov 18, 2020 | 56.22 | 56.30 | 52.71 | 52.74 | 4,778,879 | -3.12(-5.58%) |
Nov 17, 2020 | 53.17 | 55.93 | 52.31 | 55.86 | 6,180,620 | +1.49(+2.75%) |
Nov 16, 2020 | 53.24 | 54.81 | 51.31 | 54.36 | 6,931,089 | +4.13(+8.23%) |
Nov 13, 2020 | 47.50 | 50.86 | 47.44 | 50.23 | 6,619,048 | +3.34(+7.13%) |
Nov 12, 2020 | 49.31 | 50.03 | 46.67 | 46.89 | 5,928,575 | -3.53(-7.00%) |
Nov 11, 2020 | 50.35 | 50.43 | 49.32 | 50.42 | 5,364,260 | +0.72(+1.44%) |
Nov 10, 2020 | 50.17 | 50.25 | 47.62 | 49.70 | 6,066,964 | +0.95(+1.95%) |
Nov 09, 2020 | 44.81 | 49.78 | 44.71 | 48.75 | 10,424,202 | +8.85(+22.17%) |
Nov 06, 2020 | 41.13 | 41.79 | 39.48 | 39.90 | 4,231,264 | -1.29(-3.13%) |
Nov 05, 2020 | 40.78 | 41.80 | 40.55 | 41.20 | 3,755,197 | +0.23(+0.56%) |
Nov 04, 2020 | 40.74 | 42.10 | 39.84 | 40.96 | 4,338,784 | +0.34(+0.84%) |
Nov 03, 2020 | 41.56 | 41.92 | 40.05 | 40.62 | 3,845,463 | -0.38(-0.92%) |
Nov 02, 2020 | 40.50 | 41.44 | 39.76 | 41.00 | 4,364,799 | +1.11(+2.79%) |
Oct 30, 2020 | 38.79 | 39.96 | 38.39 | 39.89 | 5,356,723 | +0.58(+1.48%) |
Oct 29, 2020 | 37.29 | 39.48 | 36.99 | 39.31 | 5,185,930 | +1.50(+3.98%) |
Oct 28, 2020 | 39.09 | 39.75 | 37.73 | 37.80 | 5,744,842 | -2.44(-6.05%) |
Oct 27, 2020 | 41.03 | 41.35 | 40.20 | 40.24 | 4,123,883 | -0.91(-2.22%) |
Oct 26, 2020 | 42.43 | 42.44 | 40.95 | 41.15 | 3,760,255 | -2.00(-4.64%) |
Oct 23, 2020 | 43.21 | 43.97 | 42.24 | 43.15 | 3,850,145 | +0.40(+0.94%) |
Oct 22, 2020 | 41.61 | 42.91 | 40.65 | 42.75 | 3,987,482 | +1.10(+2.65%) |
Oct 21, 2020 | 41.79 | 42.59 | 41.60 | 41.65 | 4,442,952 | -0.74(-1.75%) |
Oct 20, 2020 | 42.20 | 42.82 | 41.96 | 42.39 | 4,060,716 | +0.55(+1.31%) |
Oct 19, 2020 | 43.52 | 43.54 | 41.79 | 41.84 | 4,307,817 | -1.39(-3.22%) |
Oct 16, 2020 | 44.85 | 44.88 | 43.14 | 43.24 | 3,438,845 | -1.65(-3.68%) |
Oct 15, 2020 | 43.64 | 45.08 | 43.10 | 44.89 | 4,096,683 | +0.37(+0.83%) |
Oct 14, 2020 | 44.21 | 45.61 | 44.05 | 44.52 | 2,470,766 | +0.69(+1.58%) |
Oct 13, 2020 | 45.20 | 45.70 | 43.70 | 43.83 | 3,372,492 | -1.87(-4.10%) |
Oct 12, 2020 | 45.02 | 46.47 | 44.38 | 45.70 | 3,239,126 | +0.36(+0.79%) |
Oct 09, 2020 | 46.20 | 46.59 | 44.92 | 45.34 | 3,726,848 | -0.51(-1.12%) |
Oct 08, 2020 | 44.55 | 45.87 | 44.50 | 45.85 | 2,805,093 | +1.46(+3.29%) |
Oct 07, 2020 | 43.98 | 44.61 | 43.30 | 44.39 | 3,066,592 | +0.74(+1.70%) |
Oct 06, 2020 | 45.73 | 45.73 | 43.55 | 43.65 | 3,422,869 | -1.27(-2.84%) |
Oct 05, 2020 | 44.31 | 45.41 | 44.21 | 44.92 | 3,172,052 | +1.27(+2.92%) |
Oct 02, 2020 | 41.85 | 44.25 | 41.73 | 43.65 | 4,039,768 | +0.67(+1.55%) |
Oct 01, 2020 | 43.76 | 44.11 | 42.53 | 42.98 | 4,733,653 | -1.33(-3.01%) |
Sep 30, 2020 | 44.85 | 45.35 | 44.10 | 44.32 | 3,123,585 | -0.30(-0.67%) |
Sep 29, 2020 | 45.96 | 46.01 | 44.25 | 44.61 | 2,883,087 | -1.53(-3.32%) |
Sep 28, 2020 | 46.11 | 46.71 | 45.67 | 46.14 | 2,487,592 | +0.94(+2.08%) |
Sep 25, 2020 | 44.51 | 45.55 | 44.20 | 45.20 | 3,304,084 | +0.03(+0.06%) |
Sep 24, 2020 | 44.71 | 46.03 | 43.64 | 45.18 | 3,486,971 | +0.19(+0.42%) |
Sep 23, 2020 | 47.42 | 47.72 | 44.93 | 44.99 | 4,356,064 | -2.33(-4.93%) |
Sep 22, 2020 | 47.62 | 48.57 | 46.91 | 47.32 | 4,834,617 | -0.48(-1.00%) |
Sep 21, 2020 | 49.51 | 49.78 | 47.51 | 47.80 | 7,237,921 | -3.33(-6.52%) |
Sep 18, 2020 | 50.65 | 51.91 | 50.38 | 51.14 | 8,530,493 | -0.45(-0.88%) |
Sep 17, 2020 | 50.28 | 51.65 | 50.23 | 51.59 | 4,897,892 | -0.14(-0.26%) |
Sep 16, 2020 | 50.22 | 52.77 | 49.68 | 51.73 | 6,255,895 | +2.10(+4.24%) |
Sep 15, 2020 | 49.80 | 50.90 | 49.33 | 49.62 | 3,974,256 | -0.27(-0.55%) |
Sep 14, 2020 | 49.17 | 50.37 | 49.09 | 49.90 | 3,380,328 | +1.11(+2.28%) |
Sep 11, 2020 | 47.61 | 49.09 | 46.91 | 48.79 | 3,511,723 | +1.46(+3.09%) |
Sep 10, 2020 | 49.72 | 49.80 | 47.32 | 47.32 | 3,626,735 | -2.15(-4.34%) |
Sep 09, 2020 | 49.62 | 50.12 | 48.86 | 49.47 | 3,574,310 | -0.08(-0.16%) |
Sep 08, 2020 | 49.85 | 50.97 | 49.47 | 49.55 | 4,819,558 | -0.87(-1.73%) |
Sep 04, 2020 | 51.29 | 51.84 | 50.06 | 50.42 | 4,001,048 | -0.61(-1.19%) |
Sep 03, 2020 | 51.40 | 52.77 | 50.61 | 51.03 | 3,936,839 | -0.31(-0.60%) |
Sep 02, 2020 | 50.09 | 51.62 | 49.44 | 51.33 | 5,253,768 | +1.08(+2.14%) |
Sep 01, 2020 | 49.91 | 50.79 | 49.33 | 50.26 | 3,737,325 | +0.27(+0.55%) |
Aug 31, 2020 | 52.87 | 52.93 | 49.97 | 49.98 | 4,276,155 | -2.84(-5.37%) |
Aug 28, 2020 | 51.59 | 53.06 | 51.59 | 52.82 | 2,890,328 | +1.31(+2.54%) |
Aug 27, 2020 | 51.44 | 51.66 | 50.50 | 51.51 | 3,696,426 | +0.20(+0.38%) |
Aug 26, 2020 | 52.50 | 52.86 | 51.30 | 51.32 | 3,512,854 | -1.37(-2.60%) |
Aug 25, 2020 | 54.45 | 54.67 | 52.50 | 52.68 | 2,693,690 | -1.74(-3.19%) |
Aug 24, 2020 | 52.36 | 54.44 | 51.86 | 54.42 | 3,522,175 | +2.30(+4.41%) |
Aug 21, 2020 | 52.15 | 52.81 | 51.78 | 52.12 | 3,655,842 | +0.00(+0.00%) |
Aug 20, 2020 | 51.94 | 52.65 | 51.82 | 52.12 | 3,037,154 | -0.38(-0.73%) |
Aug 19, 2020 | 52.57 | 53.08 | 51.61 | 52.50 | 3,627,157 | +0.09(+0.18%) |
Aug 18, 2020 | 53.22 | 53.43 | 52.22 | 52.41 | 3,110,306 | -0.90(-1.68%) |
Aug 17, 2020 | 53.60 | 53.98 | 53.11 | 53.31 | 3,294,636 | -0.34(-0.64%) |
Aug 14, 2020 | 52.34 | 53.73 | 52.13 | 53.65 | 3,130,289 | +0.87(+1.64%) |
Aug 13, 2020 | 53.81 | 54.18 | 52.77 | 52.78 | 3,411,308 | -1.50(-2.76%) |
Aug 12, 2020 | 55.07 | 55.21 | 53.78 | 54.28 | 4,084,479 | +0.25(+0.47%) |
Aug 11, 2020 | 55.95 | 56.86 | 53.73 | 54.03 | 4,204,178 | -0.64(-1.17%) |
Aug 10, 2020 | 53.41 | 54.71 | 53.01 | 54.67 | 4,018,911 | +1.69(+3.18%) |
Aug 07, 2020 | 51.07 | 53.09 | 50.68 | 52.98 | 3,457,545 | +1.60(+3.12%) |
Aug 06, 2020 | 51.49 | 53.05 | 51.14 | 51.38 | 3,779,032 | -0.83(-1.60%) |
Aug 05, 2020 | 53.20 | 53.20 | 51.01 | 52.22 | 5,451,270 | +0.09(+0.18%) |
Aug 04, 2020 | 51.20 | 52.53 | 50.67 | 52.12 | 4,049,003 | +0.62(+1.19%) |
Aug 03, 2020 | 51.67 | 52.25 | 50.60 | 51.51 | 5,139,761 | -0.76(-1.45%) |
Jul 31, 2020 | 51.72 | 53.18 | 51.06 | 52.27 | 6,924,584 | -0.90(-1.70%) |
Jul 30, 2020 | 53.95 | 54.11 | 51.66 | 53.17 | 3,700,011 | -2.10(-3.80%) |
Jul 29, 2020 | 54.07 | 55.28 | 53.69 | 55.27 | 2,906,086 | +1.69(+3.15%) |
Jul 28, 2020 | 54.05 | 54.75 | 53.43 | 53.58 | 2,881,671 | -0.85(-1.56%) |
Jul 27, 2020 | 54.57 | 54.80 | 53.60 | 54.43 | 2,167,363 | -0.40(-0.72%) |
Jul 24, 2020 | 55.16 | 56.03 | 54.57 | 54.83 | 2,421,314 | -0.10(-0.18%) |
Jul 23, 2020 | 54.63 | 55.37 | 53.91 | 54.93 | 2,497,379 | -0.06(-0.11%) |
Jul 22, 2020 | 54.91 | 55.23 | 53.86 | 54.99 | 3,068,081 | -0.99(-1.76%) |
Jul 21, 2020 | 53.71 | 56.38 | 53.52 | 55.98 | 3,846,089 | +3.45(+6.56%) |
Jul 20, 2020 | 53.81 | 54.41 | 52.48 | 52.53 | 2,467,209 | -1.27(-2.37%) |
Jul 17, 2020 | 55.04 | 55.76 | 53.59 | 53.80 | 2,519,562 | -0.87(-1.59%) |
Jul 16, 2020 | 54.84 | 55.72 | 53.83 | 54.67 | 2,201,934 | -0.50(-0.90%) |
Jul 15, 2020 | 53.91 | 55.39 | 52.84 | 55.17 | 4,313,359 | +2.95(+5.65%) |
Jul 14, 2020 | 50.25 | 52.43 | 50.06 | 52.22 | 4,057,589 | +1.42(+2.80%) |
Jul 13, 2020 | 51.70 | 52.06 | 50.14 | 50.79 | 4,130,727 | -0.67(-1.29%) |
Jul 10, 2020 | 49.50 | 51.51 | 49.49 | 51.46 | 5,040,311 | +1.75(+3.53%) |
Jul 09, 2020 | 53.94 | 54.22 | 49.66 | 49.71 | 7,232,986 | -4.21(-7.81%) |
Jul 08, 2020 | 54.51 | 55.25 | 53.63 | 53.92 | 4,506,386 | -0.53(-0.98%) |
Jul 07, 2020 | 56.63 | 56.68 | 54.34 | 54.45 | 3,702,759 | -2.93(-5.11%) |
Jul 06, 2020 | 58.66 | 58.95 | 55.86 | 57.38 | 4,262,220 | -0.28(-0.48%) |
Jul 02, 2020 | 59.22 | 59.82 | 57.54 | 57.66 | 3,113,677 | -0.58(-1.00%) |
Jul 01, 2020 | 60.49 | 61.82 | 58.01 | 58.24 | 2,671,281 | -2.35(-3.88%) |
Jun 30, 2020 | 57.32 | 60.97 | 56.68 | 60.59 | 4,156,306 | +2.73(+4.72%) |
Jun 29, 2020 | 58.02 | 58.79 | 57.16 | 57.86 | 2,806,403 | +0.50(+0.87%) |
Jun 26, 2020 | 58.77 | 58.78 | 57.27 | 57.37 | 4,506,236 | -1.69(-2.85%) |
Jun 25, 2020 | 58.50 | 60.22 | 58.06 | 59.05 | 3,149,942 | +0.07(+0.11%) |
Jun 24, 2020 | 61.94 | 62.13 | 58.42 | 58.99 | 4,223,723 | -3.97(-6.31%) |
Jun 23, 2020 | 63.00 | 63.60 | 62.51 | 62.95 | 3,262,843 | +0.25(+0.40%) |
Jun 22, 2020 | 62.45 | 63.07 | 61.44 | 62.70 | 2,913,774 | -0.25(-0.40%) |
Jun 19, 2020 | 65.74 | 66.08 | 62.87 | 62.95 | 8,880,763 | -1.30(-2.02%) |
Jun 18, 2020 | 61.11 | 64.61 | 60.76 | 64.25 | 4,460,062 | +2.83(+4.61%) |
Jun 17, 2020 | 64.93 | 65.11 | 61.39 | 61.42 | 4,348,073 | -3.51(-5.40%) |
Jun 16, 2020 | 66.49 | 66.54 | 63.36 | 64.93 | 4,057,261 | +1.21(+1.90%) |
Jun 15, 2020 | 61.88 | 64.55 | 61.18 | 63.71 | 5,113,158 | -1.40(-2.15%) |
Jun 12, 2020 | 65.51 | 67.13 | 63.47 | 65.11 | 3,590,441 | +1.90(+3.01%) |
Jun 11, 2020 | 65.74 | 67.29 | 63.17 | 63.21 | 5,205,157 | -7.86(-11.06%) |
Jun 10, 2020 | 71.68 | 73.34 | 70.30 | 71.07 | 3,796,367 | -1.13(-1.56%) |
Jun 09, 2020 | 72.95 | 73.24 | 71.74 | 72.20 | 4,520,841 | -3.42(-4.52%) |
Jun 08, 2020 | 74.64 | 75.67 | 73.65 | 75.62 | 3,981,755 | +1.96(+2.67%) |
Jun 05, 2020 | 73.13 | 74.55 | 72.60 | 73.66 | 4,470,164 | +3.60(+5.14%) |
Jun 04, 2020 | 69.58 | 70.49 | 68.84 | 70.06 | 3,068,871 | -0.51(-0.72%) |
Jun 03, 2020 | 69.82 | 71.10 | 69.65 | 70.56 | 3,039,930 | +1.82(+2.65%) |
Jun 02, 2020 | 67.12 | 68.88 | 66.65 | 68.74 | 3,738,411 | +2.31(+3.48%) |