Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 75.14 | 75.83 | 73.77 | 74.37 | 14,341,864 | -1.46(-1.93%) |
Jan 28, 2021 | 74.19 | 77.12 | 73.62 | 75.83 | 9,286,578 | +2.09(+2.83%) |
Jan 27, 2021 | 77.80 | 77.99 | 73.22 | 73.75 | 18,363,156 | -4.64(-5.91%) |
Jan 26, 2021 | 79.69 | 80.25 | 77.94 | 78.38 | 13,565,696 | -1.51(-1.89%) |
Jan 25, 2021 | 77.36 | 80.64 | 77.34 | 79.89 | 14,368,005 | +2.45(+3.16%) |
Jan 22, 2021 | 77.21 | 77.75 | 76.84 | 77.44 | 6,928,342 | +0.46(+0.60%) |
Jan 21, 2021 | 77.48 | 77.94 | 76.93 | 76.98 | 10,078,223 | -0.31(-0.40%) |
Jan 20, 2021 | 76.01 | 78.20 | 75.79 | 77.30 | 9,312,743 | +1.14(+1.50%) |
Jan 19, 2021 | 75.87 | 76.52 | 75.19 | 76.16 | 8,853,469 | +0.71(+0.94%) |
Jan 15, 2021 | 75.82 | 76.57 | 75.37 | 75.45 | 11,484,169 | -0.45(-0.59%) |
Jan 14, 2021 | 75.38 | 76.09 | 74.63 | 75.90 | 9,675,437 | +0.63(+0.84%) |
Jan 13, 2021 | 74.12 | 75.63 | 73.72 | 75.26 | 9,288,020 | +1.92(+2.62%) |
Jan 12, 2021 | 73.25 | 74.08 | 72.23 | 73.34 | 8,337,322 | +0.06(+0.08%) |
Jan 11, 2021 | 74.47 | 74.49 | 72.63 | 73.29 | 7,681,448 | -1.32(-1.77%) |
Jan 08, 2021 | 73.42 | 74.69 | 73.06 | 74.61 | 9,107,958 | +1.69(+2.32%) |
Jan 07, 2021 | 73.48 | 74.18 | 72.55 | 72.92 | 9,504,867 | +0.79(+1.10%) |
Jan 06, 2021 | 70.49 | 72.99 | 69.53 | 72.13 | 13,215,287 | +3.37(+4.89%) |
Jan 05, 2021 | 68.52 | 69.14 | 68.11 | 68.76 | 7,980,483 | +0.51(+0.74%) |
Jan 04, 2021 | 71.01 | 71.27 | 67.67 | 68.26 | 10,207,706 | -2.69(-3.80%) |
Dec 31, 2020 | 70.95 | 70.95 | 70.95 | 4,137,177 | +1.14(+1.63%) | |
Dec 30, 2020 | 69.55 | 70.15 | 69.44 | 69.81 | 4,137,177 | +0.53(+0.77%) |
Dec 29, 2020 | 69.54 | 69.77 | 69.08 | 69.28 | 4,104,732 | -0.15(-0.21%) |
Dec 28, 2020 | 69.37 | 69.78 | 69.01 | 69.42 | 4,081,041 | +0.47(+0.68%) |
Dec 24, 2020 | 68.47 | 69.12 | 68.20 | 68.96 | 1,508,714 | +0.60(+0.87%) |
Dec 23, 2020 | 69.12 | 69.48 | 68.36 | 68.36 | 5,030,531 | -0.35(-0.51%) |
Dec 22, 2020 | 68.46 | 69.19 | 67.94 | 68.71 | 5,801,429 | +0.29(+0.42%) |
Dec 21, 2020 | 68.00 | 68.56 | 67.02 | 68.42 | 7,884,897 | -0.10(-0.15%) |
Dec 18, 2020 | 69.06 | 69.47 | 67.99 | 68.52 | 14,460,060 | -0.51(-0.73%) |
Dec 17, 2020 | 69.03 | 69.91 | 68.83 | 69.03 | 10,203,967 | +0.57(+0.83%) |
Dec 16, 2020 | 69.14 | 69.66 | 68.24 | 68.46 | 8,467,578 | -0.43(-0.63%) |
Dec 15, 2020 | 67.74 | 69.25 | 67.40 | 68.89 | 7,458,679 | +1.25(+1.85%) |
Dec 14, 2020 | 68.42 | 69.18 | 67.59 | 67.64 | 6,261,507 | -0.23(-0.34%) |
Dec 11, 2020 | 67.26 | 67.95 | 67.14 | 67.87 | 6,548,526 | +0.48(+0.71%) |
Dec 10, 2020 | 67.86 | 68.16 | 67.13 | 67.39 | 6,745,305 | -0.36(-0.53%) |
Dec 09, 2020 | 67.63 | 67.96 | 66.63 | 67.75 | 7,253,677 | -0.01(-0.01%) |
Dec 08, 2020 | 67.01 | 68.32 | 66.33 | 67.76 | 8,976,075 | +0.38(+0.56%) |
Dec 07, 2020 | 66.68 | 67.86 | 66.58 | 67.38 | 7,339,573 | +0.69(+1.03%) |
Dec 04, 2020 | 67.25 | 67.64 | 66.16 | 66.69 | 8,441,949 | -0.76(-1.13%) |
Dec 03, 2020 | 68.09 | 68.56 | 67.15 | 67.46 | 8,328,067 | -0.88(-1.29%) |
Dec 02, 2020 | 68.18 | 68.39 | 67.05 | 68.34 | 5,576,824 | +0.15(+0.22%) |
Dec 01, 2020 | 68.17 | 69.50 | 68.01 | 68.19 | 8,807,122 | +0.52(+0.76%) |
Nov 30, 2020 | 69.25 | 69.34 | 67.36 | 67.68 | 14,262,082 | -1.42(-2.05%) |
Nov 27, 2020 | 69.94 | 70.01 | 68.70 | 69.09 | 3,989,747 | -0.77(-1.11%) |
Nov 25, 2020 | 68.67 | 69.91 | 68.51 | 69.87 | 7,006,305 | +1.23(+1.80%) |
Nov 24, 2020 | 69.08 | 69.26 | 68.20 | 68.63 | 7,319,088 | +0.38(+0.55%) |
Nov 23, 2020 | 69.57 | 69.59 | 67.86 | 68.26 | 8,340,472 | -0.90(-1.30%) |
Nov 20, 2020 | 68.91 | 69.87 | 68.88 | 69.16 | 6,436,235 | +0.38(+0.56%) |
Nov 19, 2020 | 69.51 | 69.58 | 68.48 | 68.77 | 8,074,849 | -0.60(-0.87%) |
Nov 18, 2020 | 70.78 | 70.81 | 69.36 | 69.38 | 7,103,179 | -0.75(-1.07%) |
Nov 17, 2020 | 71.17 | 71.83 | 69.92 | 70.13 | 6,407,343 | -1.04(-1.47%) |
Nov 16, 2020 | 71.58 | 71.65 | 69.86 | 71.17 | 8,375,139 | +0.51(+0.73%) |
Nov 13, 2020 | 70.48 | 71.15 | 70.29 | 70.66 | 6,812,478 | +0.48(+0.68%) |
Nov 12, 2020 | 71.04 | 71.31 | 69.59 | 70.18 | 6,447,545 | -0.80(-1.12%) |
Nov 11, 2020 | 70.03 | 71.75 | 69.76 | 70.98 | 7,537,038 | +1.42(+2.04%) |
Nov 10, 2020 | 70.84 | 70.97 | 68.94 | 69.56 | 9,447,843 | +0.44(+0.64%) |
Nov 09, 2020 | 74.23 | 76.29 | 68.97 | 69.12 | 14,053,043 | -0.19(-0.28%) |
Nov 06, 2020 | 68.65 | 69.62 | 67.85 | 69.31 | 6,638,231 | +0.89(+1.30%) |
Nov 05, 2020 | 68.93 | 69.80 | 68.19 | 68.42 | 9,433,715 | +1.31(+1.95%) |
Nov 04, 2020 | 68.20 | 68.57 | 66.82 | 67.11 | 13,248,045 | -2.47(-3.55%) |
Nov 03, 2020 | 69.61 | 70.42 | 69.01 | 69.59 | 7,523,233 | +0.81(+1.18%) |
Nov 02, 2020 | 67.83 | 69.06 | 67.48 | 68.77 | 10,085,202 | +1.76(+2.62%) |
Oct 30, 2020 | 67.49 | 68.06 | 66.36 | 67.01 | 9,603,826 | -0.73(-1.08%) |
Oct 29, 2020 | 68.08 | 68.68 | 66.77 | 67.75 | 8,469,631 | -0.41(-0.60%) |
Oct 28, 2020 | 68.41 | 69.61 | 68.00 | 68.16 | 8,201,265 | -1.21(-1.74%) |
Oct 27, 2020 | 69.70 | 69.96 | 68.67 | 69.37 | 5,280,248 | +0.11(+0.16%) |
Oct 26, 2020 | 68.95 | 69.33 | 68.10 | 69.26 | 6,236,384 | -0.10(-0.14%) |
Oct 23, 2020 | 69.36 | 69.92 | 69.03 | 69.35 | 6,137,010 | +0.18(+0.26%) |
Oct 22, 2020 | 68.57 | 69.64 | 68.47 | 69.17 | 9,246,570 | +1.05(+1.54%) |
Oct 21, 2020 | 68.40 | 69.22 | 67.61 | 68.12 | 8,513,533 | -0.76(-1.10%) |
Oct 20, 2020 | 68.93 | 69.59 | 68.52 | 68.88 | 6,559,971 | +0.33(+0.48%) |
Oct 19, 2020 | 69.83 | 70.40 | 68.23 | 68.55 | 8,423,702 | -1.38(-1.98%) |
Oct 16, 2020 | 68.55 | 70.07 | 68.36 | 69.93 | 8,138,836 | +1.63(+2.39%) |
Oct 15, 2020 | 68.19 | 68.63 | 67.66 | 68.30 | 6,270,050 | -0.50(-0.73%) |
Oct 14, 2020 | 69.11 | 69.40 | 68.35 | 68.80 | 6,011,739 | -0.19(-0.28%) |
Oct 13, 2020 | 69.34 | 69.64 | 68.42 | 68.99 | 9,392,370 | -0.96(-1.37%) |
Oct 12, 2020 | 69.34 | 70.50 | 69.11 | 69.95 | 6,354,348 | +0.63(+0.91%) |
Oct 09, 2020 | 69.50 | 69.50 | 68.72 | 69.32 | 7,071,720 | +0.43(+0.62%) |
Oct 08, 2020 | 68.35 | 69.11 | 67.95 | 68.89 | 6,219,587 | +0.90(+1.32%) |
Oct 07, 2020 | 67.04 | 68.14 | 66.25 | 67.99 | 11,067,873 | +1.57(+2.36%) |
Oct 06, 2020 | 66.05 | 66.94 | 65.28 | 66.43 | 7,959,078 | +0.54(+0.82%) |
Oct 05, 2020 | 64.95 | 66.13 | 64.75 | 65.89 | 7,209,426 | +1.54(+2.40%) |
Oct 02, 2020 | 63.79 | 65.71 | 63.73 | 64.34 | 9,074,857 | -0.36(-0.56%) |
Oct 01, 2020 | 63.87 | 65.00 | 63.76 | 64.71 | 10,945,255 | +1.19(+1.87%) |
Sep 30, 2020 | 64.26 | 64.79 | 61.13 | 63.52 | 25,388,008 | -1.27(-1.96%) |
Sep 29, 2020 | 65.01 | 65.43 | 64.58 | 64.79 | 7,750,037 | -0.23(-0.36%) |
Sep 28, 2020 | 64.87 | 65.46 | 64.68 | 65.02 | 7,558,376 | +0.53(+0.82%) |
Sep 25, 2020 | 63.02 | 64.56 | 62.78 | 64.49 | 5,961,342 | +0.98(+1.54%) |
Sep 24, 2020 | 62.41 | 64.02 | 62.37 | 63.51 | 8,169,945 | +0.97(+1.55%) |
Sep 23, 2020 | 63.77 | 63.77 | 62.50 | 62.54 | 6,391,400 | -1.09(-1.71%) |
Sep 22, 2020 | 63.49 | 64.06 | 62.92 | 63.63 | 7,856,893 | +0.43(+0.67%) |
Sep 21, 2020 | 62.93 | 63.32 | 62.15 | 63.21 | 8,258,014 | -0.16(-0.26%) |
Sep 18, 2020 | 63.84 | 64.53 | 63.12 | 63.37 | 15,716,147 | -0.59(-0.93%) |
Sep 17, 2020 | 63.62 | 64.14 | 63.12 | 63.97 | 10,251,809 | -0.19(-0.30%) |
Sep 16, 2020 | 65.17 | 65.67 | 63.88 | 64.16 | 21,307,914 | -3.51(-5.19%) |
Sep 15, 2020 | 67.66 | 68.49 | 66.63 | 67.67 | 11,824,022 | +3.15(+4.89%) |
Sep 14, 2020 | 63.97 | 64.99 | 63.72 | 64.51 | 4,231,753 | +0.86(+1.36%) |
Sep 11, 2020 | 63.66 | 63.89 | 63.03 | 63.65 | 4,296,431 | +0.28(+0.45%) |
Sep 10, 2020 | 64.32 | 64.53 | 63.26 | 63.37 | 4,766,399 | -1.25(-1.93%) |
Sep 09, 2020 | 64.08 | 65.64 | 64.04 | 64.62 | 5,223,918 | +1.02(+1.60%) |
Sep 08, 2020 | 63.56 | 64.27 | 63.00 | 63.60 | 7,820,165 | +0.13(+0.21%) |
Sep 04, 2020 | 64.80 | 65.45 | 62.43 | 63.46 | 7,917,284 | -0.75(-1.17%) |
Sep 03, 2020 | 66.36 | 66.61 | 63.61 | 64.21 | 8,582,742 | -1.76(-2.66%) |
Sep 02, 2020 | 63.49 | 66.30 | 63.08 | 65.97 | 10,656,028 | +2.55(+4.02%) |
Sep 01, 2020 | 63.85 | 63.96 | 62.71 | 63.42 | 6,260,615 | -0.47(-0.73%) |
Aug 31, 2020 | 63.93 | 64.91 | 63.77 | 63.89 | 6,569,563 | -0.09(-0.14%) |
Aug 28, 2020 | 63.98 | 64.07 | 63.44 | 63.97 | 5,045,423 | +0.15(+0.24%) |
Aug 27, 2020 | 63.62 | 64.19 | 63.30 | 63.82 | 4,977,109 | +0.29(+0.46%) |
Aug 26, 2020 | 63.78 | 64.08 | 63.34 | 63.53 | 5,753,349 | -0.53(-0.82%) |
Aug 25, 2020 | 64.57 | 64.58 | 63.56 | 64.05 | 4,448,718 | -0.30(-0.47%) |
Aug 24, 2020 | 64.44 | 64.46 | 63.81 | 64.35 | 3,897,049 | +0.05(+0.08%) |
Aug 21, 2020 | 64.36 | 64.45 | 63.86 | 64.30 | 6,243,061 | +0.07(+0.11%) |
Aug 20, 2020 | 63.93 | 64.61 | 63.88 | 64.23 | 3,986,775 | -0.05(-0.08%) |
Aug 19, 2020 | 64.72 | 64.72 | 64.17 | 64.29 | 6,018,707 | -0.16(-0.25%) |
Aug 18, 2020 | 64.37 | 64.93 | 64.25 | 64.45 | 5,231,523 | +0.01(+0.02%) |
Aug 17, 2020 | 64.22 | 64.91 | 63.83 | 64.43 | 5,271,748 | +0.57(+0.89%) |
Aug 14, 2020 | 64.67 | 64.70 | 63.76 | 63.87 | 5,394,110 | -0.89(-1.37%) |
Aug 13, 2020 | 64.44 | 65.00 | 64.35 | 64.76 | 4,040,567 | -0.04(-0.07%) |
Aug 12, 2020 | 63.59 | 65.11 | 63.46 | 64.80 | 6,724,289 | +1.55(+2.45%) |
Aug 11, 2020 | 64.66 | 64.80 | 62.94 | 63.25 | 7,493,975 | -1.33(-2.06%) |
Aug 10, 2020 | 65.64 | 65.83 | 64.42 | 64.58 | 7,949,308 | -0.94(-1.44%) |
Aug 07, 2020 | 64.40 | 65.90 | 64.32 | 65.53 | 4,796,814 | +1.13(+1.76%) |
Aug 06, 2020 | 64.44 | 64.84 | 64.01 | 64.39 | 5,037,437 | -0.22(-0.34%) |
Aug 05, 2020 | 64.94 | 65.12 | 64.20 | 64.61 | 7,324,330 | -0.29(-0.45%) |
Aug 04, 2020 | 63.46 | 64.94 | 63.16 | 64.90 | 10,038,312 | +1.70(+2.69%) |
Aug 03, 2020 | 64.01 | 64.18 | 62.94 | 63.21 | 9,469,831 | -0.71(-1.11%) |
Jul 31, 2020 | 63.96 | 64.40 | 62.82 | 63.91 | 8,817,144 | -0.37(-0.58%) |
Jul 30, 2020 | 63.79 | 64.31 | 63.56 | 64.29 | 4,650,077 | +0.20(+0.32%) |
Jul 29, 2020 | 63.81 | 64.86 | 63.72 | 64.08 | 5,908,769 | +0.32(+0.50%) |
Jul 28, 2020 | 63.12 | 64.50 | 62.99 | 63.76 | 7,189,091 | +0.55(+0.87%) |
Jul 27, 2020 | 63.98 | 64.12 | 62.87 | 63.21 | 9,782,511 | -0.60(-0.93%) |
Jul 24, 2020 | 64.41 | 65.04 | 63.30 | 63.81 | 8,471,942 | -0.16(-0.26%) |
Jul 23, 2020 | 63.75 | 64.74 | 63.55 | 63.97 | 8,948,839 | +0.13(+0.20%) |
Jul 22, 2020 | 62.95 | 64.30 | 62.50 | 63.85 | 6,992,325 | +0.93(+1.48%) |
Jul 21, 2020 | 62.37 | 63.66 | 62.33 | 62.92 | 6,542,118 | +0.46(+0.73%) |
Jul 20, 2020 | 62.73 | 63.27 | 62.22 | 62.46 | 6,992,756 | -0.24(-0.38%) |
Jul 17, 2020 | 61.49 | 63.17 | 61.23 | 62.70 | 13,683,351 | +1.59(+2.61%) |
Jul 16, 2020 | 59.17 | 61.43 | 58.92 | 61.11 | 11,135,791 | +2.14(+3.62%) |
Jul 15, 2020 | 60.24 | 60.66 | 58.93 | 58.97 | 9,271,994 | -0.81(-1.35%) |
Jul 14, 2020 | 58.34 | 60.27 | 58.26 | 59.78 | 13,345,110 | +1.44(+2.46%) |
Jul 13, 2020 | 58.97 | 59.75 | 58.15 | 58.34 | 10,538,710 | -0.77(-1.29%) |
Jul 10, 2020 | 57.42 | 59.49 | 57.33 | 59.11 | 11,066,228 | +1.73(+3.02%) |
Jul 09, 2020 | 57.20 | 57.69 | 56.60 | 57.38 | 7,486,838 | -0.29(-0.51%) |
Jul 08, 2020 | 56.20 | 57.87 | 56.04 | 57.67 | 10,577,578 | +1.49(+2.65%) |
Jul 07, 2020 | 55.66 | 56.55 | 55.48 | 56.18 | 6,606,846 | -0.05(-0.10%) |
Jul 06, 2020 | 56.51 | 56.73 | 55.69 | 56.23 | 6,869,937 | +0.13(+0.23%) |
Jul 02, 2020 | 56.50 | 56.86 | 55.96 | 56.10 | 6,567,182 | +0.03(+0.06%) |
Jul 01, 2020 | 54.69 | 56.35 | 54.26 | 56.07 | 6,614,817 | +1.39(+2.54%) |
Jun 30, 2020 | 54.40 | 55.06 | 54.08 | 54.69 | 10,466,349 | +0.44(+0.81%) |
Jun 29, 2020 | 54.08 | 54.30 | 53.23 | 54.25 | 6,360,773 | +0.46(+0.86%) |
Jun 26, 2020 | 54.30 | 55.12 | 53.46 | 53.79 | 11,096,971 | -0.67(-1.23%) |
Jun 25, 2020 | 54.95 | 54.95 | 53.64 | 54.45 | 8,591,243 | -0.57(-1.04%) |
Jun 24, 2020 | 54.95 | 55.67 | 54.31 | 55.03 | 7,577,285 | -0.35(-0.63%) |
Jun 23, 2020 | 56.73 | 56.98 | 55.17 | 55.38 | 10,217,804 | -0.87(-1.55%) |
Jun 22, 2020 | 55.37 | 56.51 | 54.77 | 56.25 | 7,895,424 | +1.10(+1.99%) |
Jun 19, 2020 | 57.26 | 57.30 | 55.15 | 55.15 | 15,852,063 | -1.53(-2.70%) |
Jun 18, 2020 | 56.51 | 56.91 | 56.09 | 56.68 | 7,012,410 | -0.02(-0.03%) |
Jun 17, 2020 | 56.92 | 57.15 | 55.95 | 56.70 | 7,430,482 | +0.19(+0.33%) |
Jun 16, 2020 | 57.72 | 57.76 | 56.16 | 56.51 | 8,846,227 | -0.09(-0.16%) |
Jun 15, 2020 | 55.72 | 57.13 | 54.95 | 56.60 | 9,227,812 | +0.38(+0.67%) |
Jun 12, 2020 | 57.33 | 57.41 | 55.61 | 56.22 | 9,175,083 | -0.32(-0.57%) |
Jun 11, 2020 | 58.03 | 58.05 | 55.98 | 56.54 | 10,671,015 | -1.93(-3.29%) |
Jun 10, 2020 | 58.93 | 59.41 | 58.19 | 58.47 | 7,328,467 | -0.43(-0.73%) |
Jun 09, 2020 | 59.00 | 59.01 | 57.85 | 58.90 | 8,773,212 | -0.41(-0.69%) |
Jun 08, 2020 | 57.62 | 59.37 | 57.05 | 59.31 | 8,945,097 | +1.39(+2.40%) |
Jun 05, 2020 | 57.42 | 58.87 | 56.93 | 57.92 | 13,582,777 | +0.57(+0.99%) |
Jun 04, 2020 | 58.67 | 59.33 | 56.49 | 57.35 | 13,189,356 | -1.75(-2.96%) |
Jun 03, 2020 | 58.79 | 59.71 | 58.45 | 59.10 | 8,018,818 | +0.68(+1.16%) |
Jun 02, 2020 | 58.19 | 59.28 | 57.77 | 58.43 | 11,682,470 | +0.22(+0.37%) |
Jun 01, 2020 | 57.85 | 58.82 | 57.21 | 58.21 | 7,309,463 | +0.34(+0.59%) |
May 29, 2020 | 56.64 | 58.08 | 56.50 | 57.87 | 16,902,084 | +0.95(+1.67%) |
May 28, 2020 | 55.34 | 57.08 | 55.17 | 56.92 | 13,707,425 | +2.32(+4.24%) |
May 27, 2020 | 53.84 | 54.63 | 53.20 | 54.60 | 13,627,441 | +1.54(+2.91%) |
May 26, 2020 | 53.52 | 53.98 | 52.94 | 53.06 | 8,456,284 | +0.10(+0.20%) |
May 22, 2020 | 51.82 | 52.99 | 51.44 | 52.95 | 6,613,071 | +1.12(+2.16%) |
May 21, 2020 | 52.69 | 52.87 | 51.64 | 51.83 | 9,172,580 | -0.88(-1.67%) |
May 20, 2020 | 52.60 | 53.49 | 52.26 | 52.71 | 6,455,537 | +0.52(+0.99%) |
May 19, 2020 | 52.97 | 53.15 | 52.19 | 52.20 | 7,212,478 | -1.12(-2.10%) |
May 18, 2020 | 52.97 | 53.64 | 52.65 | 53.32 | 10,072,814 | +1.72(+3.34%) |
May 15, 2020 | 52.09 | 52.28 | 50.55 | 51.60 | 22,337,388 | -0.99(-1.89%) |
May 14, 2020 | 51.58 | 52.84 | 51.47 | 52.59 | 12,802,266 | +0.48(+0.92%) |
May 13, 2020 | 51.37 | 52.20 | 51.18 | 52.11 | 15,541,187 | +0.50(+0.96%) |
May 12, 2020 | 51.67 | 51.95 | 51.01 | 51.61 | 10,560,278 | +0.12(+0.24%) |
May 11, 2020 | 51.36 | 51.69 | 50.75 | 51.49 | 8,671,567 | -0.53(-1.02%) |
May 08, 2020 | 51.49 | 52.23 | 51.12 | 52.02 | 12,486,451 | +1.19(+2.34%) |
May 07, 2020 | 51.00 | 51.76 | 50.45 | 50.83 | 9,596,382 | +0.41(+0.82%) |
May 06, 2020 | 52.29 | 52.35 | 50.41 | 50.42 | 8,144,866 | -1.68(-3.23%) |
May 05, 2020 | 52.39 | 53.11 | 51.94 | 52.11 | 8,878,514 | +0.00(+0.00%) |
May 04, 2020 | 51.40 | 52.35 | 50.94 | 52.10 | 10,021,323 | +0.69(+1.34%) |
May 01, 2020 | 52.06 | 52.09 | 50.95 | 51.41 | 10,122,085 | -0.92(-1.76%) |
Apr 30, 2020 | 52.96 | 52.97 | 51.83 | 52.34 | 19,801,320 | -0.91(-1.71%) |
Apr 29, 2020 | 54.80 | 54.88 | 52.83 | 53.24 | 10,931,803 | -0.94(-1.74%) |
Apr 28, 2020 | 55.76 | 55.91 | 53.92 | 54.19 | 9,345,584 | -0.97(-1.77%) |
Apr 27, 2020 | 54.82 | 55.78 | 54.67 | 55.16 | 9,337,573 | +0.88(+1.63%) |
Apr 24, 2020 | 54.74 | 54.79 | 53.43 | 54.28 | 8,864,386 | -0.33(-0.60%) |
Apr 23, 2020 | 55.79 | 56.10 | 54.38 | 54.61 | 10,333,985 | -1.37(-2.44%) |
Apr 22, 2020 | 53.88 | 56.32 | 53.88 | 55.97 | 12,982,796 | +2.66(+4.99%) |
Apr 21, 2020 | 53.23 | 53.93 | 52.32 | 53.31 | 11,727,310 | -0.50(-0.92%) |
Apr 20, 2020 | 55.58 | 56.00 | 53.69 | 53.81 | 9,620,997 | -1.96(-3.51%) |
Apr 17, 2020 | 54.92 | 55.96 | 54.07 | 55.76 | 12,092,537 | +1.99(+3.70%) |
Apr 16, 2020 | 54.34 | 54.53 | 53.37 | 53.78 | 11,402,879 | +0.06(+0.11%) |
Apr 15, 2020 | 54.36 | 54.66 | 53.33 | 53.72 | 11,029,857 | -1.17(-2.13%) |
Apr 14, 2020 | 54.77 | 55.47 | 53.98 | 54.89 | 12,887,430 | +1.40(+2.61%) |
Apr 13, 2020 | 54.93 | 55.22 | 53.07 | 53.49 | 11,876,887 | -2.05(-3.70%) |
Apr 09, 2020 | 53.40 | 56.81 | 53.30 | 55.54 | 21,625,076 | +2.67(+5.04%) |
Apr 08, 2020 | 52.00 | 53.48 | 50.73 | 52.88 | 20,193,146 | +1.13(+2.19%) |
Apr 07, 2020 | 54.43 | 54.57 | 51.67 | 51.74 | 11,600,772 | -1.36(-2.57%) |
Apr 06, 2020 | 52.26 | 53.68 | 51.63 | 53.10 | 14,647,709 | +2.91(+5.81%) |
Apr 03, 2020 | 50.71 | 51.76 | 49.26 | 50.19 | 9,667,229 | -1.09(-2.12%) |
Apr 02, 2020 | 48.69 | 51.98 | 48.49 | 51.28 | 10,195,042 | +1.86(+3.77%) |
Apr 01, 2020 | 52.30 | 52.53 | 48.24 | 49.42 | 15,116,603 | -5.07(-9.31%) |
Mar 31, 2020 | 54.82 | 56.14 | 54.16 | 54.49 | 20,874,360 | -1.22(-2.19%) |
Mar 30, 2020 | 53.74 | 56.21 | 53.07 | 55.71 | 18,078,486 | +3.18(+6.06%) |
Mar 27, 2020 | 51.06 | 54.42 | 50.59 | 52.52 | 17,867,880 | +0.19(+0.37%) |
Mar 26, 2020 | 47.76 | 53.03 | 47.69 | 52.33 | 16,180,148 | +4.72(+9.91%) |
Mar 25, 2020 | 46.58 | 49.87 | 44.17 | 47.61 | 19,645,680 | +0.85(+1.81%) |
Mar 24, 2020 | 42.54 | 47.21 | 42.23 | 46.77 | 19,761,448 | +5.63(+13.69%) |
Mar 23, 2020 | 42.27 | 42.70 | 39.58 | 41.14 | 26,120,582 | -2.28(-5.26%) |
Mar 20, 2020 | 46.59 | 47.53 | 42.31 | 43.42 | 24,820,548 | -3.48(-7.41%) |
Mar 19, 2020 | 47.56 | 50.19 | 45.41 | 46.90 | 19,256,298 | -0.80(-1.68%) |
Mar 18, 2020 | 47.34 | 51.63 | 45.23 | 47.70 | 24,505,888 | -2.52(-5.01%) |
Mar 17, 2020 | 46.53 | 51.51 | 46.19 | 50.22 | 23,778,442 | +4.62(+10.13%) |
Mar 16, 2020 | 45.30 | 49.97 | 44.55 | 45.60 | 22,345,748 | -4.57(-9.11%) |
Mar 13, 2020 | 49.83 | 50.27 | 44.46 | 50.17 | 34,871,976 | +2.87(+6.07%) |
Mar 12, 2020 | 48.94 | 52.46 | 46.66 | 47.30 | 34,960,788 | -7.33(-13.42%) |
Mar 11, 2020 | 56.43 | 56.43 | 54.02 | 54.63 | 21,673,812 | -3.28(-5.66%) |
Mar 10, 2020 | 60.15 | 60.53 | 54.87 | 57.91 | 26,214,270 | -1.26(-2.12%) |
Mar 09, 2020 | 57.62 | 60.31 | 57.62 | 59.17 | 17,183,892 | -2.39(-3.88%) |
Mar 06, 2020 | 60.81 | 61.80 | 59.26 | 61.55 | 16,070,537 | -0.98(-1.57%) |
Mar 05, 2020 | 62.74 | 63.37 | 61.69 | 62.54 | 13,703,128 | -1.37(-2.15%) |
Mar 04, 2020 | 60.96 | 63.99 | 60.96 | 63.91 | 16,240,450 | +3.87(+6.44%) |
Mar 03, 2020 | 60.93 | 62.11 | 59.53 | 60.04 | 17,262,626 | -0.72(-1.19%) |
Mar 02, 2020 | 57.44 | 60.89 | 57.14 | 60.77 | 21,313,584 | +3.53(+6.17%) |
Feb 28, 2020 | 56.19 | 57.50 | 55.04 | 57.24 | 30,332,250 | -0.70(-1.21%) |
Feb 27, 2020 | 60.70 | 61.35 | 57.88 | 57.94 | 16,119,966 | -2.77(-4.56%) |
Feb 26, 2020 | 60.58 | 61.57 | 60.37 | 60.70 | 10,600,123 | -0.19(-0.32%) |
Feb 25, 2020 | 61.71 | 62.15 | 60.78 | 60.90 | 11,409,879 | -0.81(-1.32%) |
Feb 24, 2020 | 61.90 | 62.76 | 61.71 | 61.71 | 10,088,699 | -0.82(-1.31%) |
Feb 21, 2020 | 62.52 | 62.80 | 62.19 | 62.53 | 12,241,365 | +0.13(+0.20%) |
Feb 20, 2020 | 62.16 | 62.43 | 61.57 | 62.41 | 11,902,477 | +0.53(+0.86%) |
Feb 19, 2020 | 61.95 | 62.43 | 61.85 | 61.87 | 23,454,870 | -1.66(-2.61%) |
Feb 18, 2020 | 63.08 | 63.83 | 62.71 | 63.53 | 10,865,592 | +0.79(+1.26%) |
Feb 14, 2020 | 62.10 | 62.87 | 62.07 | 62.74 | 8,162,242 | +0.69(+1.11%) |
Feb 13, 2020 | 60.88 | 62.15 | 60.88 | 62.05 | 8,323,933 | +1.17(+1.93%) |
Feb 12, 2020 | 61.14 | 61.33 | 60.85 | 60.88 | 6,477,305 | -0.43(-0.69%) |
Feb 11, 2020 | 61.44 | 61.72 | 61.26 | 61.31 | 8,712,753 | +0.09(+0.15%) |
Feb 10, 2020 | 60.89 | 61.23 | 60.67 | 61.21 | 8,508,601 | +0.50(+0.82%) |
Feb 07, 2020 | 60.71 | 61.19 | 60.64 | 60.72 | 7,113,717 | +0.27(+0.45%) |
Feb 06, 2020 | 60.09 | 60.90 | 60.00 | 60.45 | 8,738,948 | +0.36(+0.61%) |
Feb 05, 2020 | 59.54 | 60.30 | 59.07 | 60.08 | 9,618,221 | +0.49(+0.82%) |
Feb 04, 2020 | 59.98 | 60.22 | 59.45 | 59.59 | 11,633,461 | -0.51(-0.85%) |