Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 48.69 | 49.02 | 47.56 | 47.74 | 11,945,608 | -1.53(-3.10%) |
Feb 25, 2021 | 49.78 | 50.46 | 48.97 | 49.27 | 7,671,449 | -0.84(-1.68%) |
Feb 24, 2021 | 49.58 | 50.64 | 49.01 | 50.11 | 6,983,512 | +0.21(+0.42%) |
Feb 23, 2021 | 50.39 | 50.46 | 48.99 | 49.90 | 8,627,545 | -0.57(-1.13%) |
Feb 22, 2021 | 50.16 | 50.65 | 49.63 | 50.47 | 11,602,224 | +0.72(+1.45%) |
Feb 19, 2021 | 50.84 | 50.84 | 49.17 | 49.75 | 9,909,545 | -0.61(-1.20%) |
Feb 18, 2021 | 50.02 | 51.01 | 49.21 | 50.35 | 9,187,785 | +0.32(+0.65%) |
Feb 17, 2021 | 50.04 | 50.68 | 49.49 | 50.03 | 9,744,938 | -0.71(-1.40%) |
Feb 16, 2021 | 51.38 | 51.48 | 50.43 | 50.74 | 8,245,276 | -1.00(-1.93%) |
Feb 12, 2021 | 50.84 | 52.01 | 50.52 | 51.74 | 4,310,429 | +0.49(+0.96%) |
Feb 11, 2021 | 52.33 | 52.67 | 51.21 | 51.25 | 6,046,596 | -1.16(-2.21%) |
Feb 10, 2021 | 53.26 | 53.37 | 52.28 | 52.41 | 5,180,718 | -0.27(-0.52%) |
Feb 09, 2021 | 53.31 | 53.35 | 52.47 | 52.68 | 5,038,563 | -0.36(-0.68%) |
Feb 08, 2021 | 52.65 | 53.48 | 52.42 | 53.04 | 7,115,534 | +0.98(+1.89%) |
Feb 05, 2021 | 50.95 | 52.19 | 50.42 | 52.06 | 7,060,948 | +1.44(+2.84%) |
Feb 04, 2021 | 50.52 | 50.90 | 49.69 | 50.62 | 13,847,839 | -1.10(-2.12%) |
Feb 03, 2021 | 52.43 | 52.76 | 51.67 | 51.72 | 10,854,765 | -0.63(-1.21%) |
Feb 02, 2021 | 51.92 | 53.24 | 51.64 | 52.35 | 7,104,916 | -0.22(-0.42%) |
Feb 01, 2021 | 53.65 | 53.73 | 51.71 | 52.57 | 8,970,743 | +0.25(+0.47%) |
Jan 29, 2021 | 53.79 | 53.99 | 52.16 | 52.32 | 7,597,360 | -0.11(-0.22%) |
Jan 28, 2021 | 52.80 | 53.47 | 52.16 | 52.44 | 7,291,235 | +0.74(+1.43%) |
Jan 27, 2021 | 53.35 | 53.44 | 51.48 | 51.70 | 8,553,858 | -2.27(-4.21%) |
Jan 26, 2021 | 53.96 | 54.81 | 53.91 | 53.97 | 5,254,474 | -0.14(-0.26%) |
Jan 25, 2021 | 54.45 | 54.76 | 53.23 | 54.11 | 6,371,877 | -0.10(-0.18%) |
Jan 22, 2021 | 53.68 | 54.74 | 53.01 | 54.21 | 5,059,173 | -0.49(-0.90%) |
Jan 21, 2021 | 55.81 | 56.08 | 54.52 | 54.70 | 5,796,521 | -1.06(-1.90%) |
Jan 20, 2021 | 55.17 | 56.23 | 54.42 | 55.76 | 7,437,368 | +1.47(+2.70%) |
Jan 19, 2021 | 54.78 | 54.95 | 53.91 | 54.30 | 5,993,744 | -0.01(-0.02%) |
Jan 15, 2021 | 54.98 | 55.68 | 54.23 | 54.31 | 6,359,250 | -1.29(-2.32%) |
Jan 14, 2021 | 55.48 | 55.89 | 54.53 | 55.60 | 7,053,839 | +1.11(+2.03%) |
Jan 13, 2021 | 54.88 | 55.54 | 54.47 | 54.49 | 6,083,852 | -0.37(-0.67%) |
Jan 12, 2021 | 54.48 | 55.03 | 53.95 | 54.86 | 4,876,682 | +0.47(+0.87%) |
Jan 11, 2021 | 54.10 | 55.06 | 53.91 | 54.38 | 6,553,434 | -0.74(-1.34%) |
Jan 08, 2021 | 56.22 | 56.36 | 54.20 | 55.12 | 10,030,634 | -2.06(-3.61%) |
Jan 07, 2021 | 56.98 | 57.75 | 56.40 | 57.18 | 6,102,654 | -0.09(-0.15%) |
Jan 06, 2021 | 55.13 | 57.41 | 55.03 | 57.27 | 11,238,173 | +1.59(+2.85%) |
Jan 05, 2021 | 55.94 | 55.95 | 54.74 | 55.68 | 6,374,220 | +0.25(+0.44%) |
Jan 04, 2021 | 54.34 | 55.66 | 54.13 | 55.44 | 10,731,420 | +2.86(+5.44%) |
Dec 31, 2020 | 52.58 | 52.58 | 52.58 | 4,030,631 | -0.44(-0.83%) | |
Dec 30, 2020 | 52.55 | 53.03 | 52.28 | 53.01 | 4,030,631 | +0.58(+1.10%) |
Dec 29, 2020 | 52.85 | 53.15 | 52.30 | 52.44 | 4,322,214 | -0.08(-0.15%) |
Dec 28, 2020 | 53.80 | 54.10 | 52.44 | 52.51 | 4,258,304 | -0.58(-1.09%) |
Dec 24, 2020 | 52.40 | 53.16 | 52.29 | 53.09 | 2,116,143 | +0.61(+1.17%) |
Dec 23, 2020 | 52.30 | 52.94 | 52.29 | 52.48 | 4,440,135 | +0.32(+0.62%) |
Dec 22, 2020 | 53.44 | 53.58 | 51.92 | 52.15 | 5,810,392 | -1.15(-2.16%) |
Dec 21, 2020 | 53.21 | 53.76 | 52.68 | 53.30 | 5,515,446 | +0.19(+0.36%) |
Dec 18, 2020 | 54.11 | 54.15 | 53.09 | 53.11 | 11,807,889 | -1.00(-1.85%) |
Dec 17, 2020 | 53.71 | 54.68 | 53.60 | 54.11 | 8,234,434 | +1.23(+2.32%) |
Dec 16, 2020 | 52.22 | 53.02 | 51.80 | 52.88 | 6,159,277 | +1.05(+2.03%) |
Dec 15, 2020 | 51.50 | 52.23 | 51.13 | 51.83 | 5,673,597 | +1.30(+2.57%) |
Dec 14, 2020 | 51.67 | 52.16 | 50.50 | 50.53 | 6,582,795 | -1.15(-2.23%) |
Dec 11, 2020 | 51.79 | 52.44 | 51.43 | 51.68 | 5,665,185 | -0.27(-0.52%) |
Dec 10, 2020 | 52.44 | 53.07 | 51.88 | 51.95 | 7,162,626 | -0.35(-0.67%) |
Dec 09, 2020 | 53.32 | 53.46 | 52.02 | 52.30 | 6,862,318 | -1.33(-2.49%) |
Dec 08, 2020 | 54.07 | 54.07 | 53.19 | 53.64 | 5,001,497 | +0.06(+0.11%) |
Dec 07, 2020 | 52.02 | 54.17 | 51.80 | 53.58 | 8,174,952 | +1.74(+3.36%) |
Dec 04, 2020 | 51.79 | 52.20 | 51.46 | 51.83 | 5,857,116 | -0.06(-0.12%) |
Dec 03, 2020 | 52.50 | 52.85 | 51.63 | 51.89 | 6,283,317 | -0.39(-0.75%) |
Dec 02, 2020 | 52.39 | 52.81 | 51.95 | 52.29 | 7,798,150 | -0.22(-0.42%) |
Dec 01, 2020 | 52.04 | 52.63 | 50.98 | 52.50 | 11,968,329 | +1.21(+2.36%) |
Nov 30, 2020 | 50.47 | 51.37 | 50.11 | 51.29 | 12,574,650 | +0.30(+0.58%) |
Nov 27, 2020 | 49.83 | 51.12 | 49.50 | 51.00 | 4,300,264 | +0.61(+1.21%) |
Nov 25, 2020 | 50.28 | 50.70 | 49.98 | 50.39 | 8,333,676 | +0.79(+1.60%) |
Nov 24, 2020 | 49.98 | 50.32 | 49.31 | 49.59 | 13,117,671 | -1.58(-3.08%) |
Nov 23, 2020 | 53.09 | 53.38 | 51.08 | 51.17 | 10,410,307 | -2.59(-4.82%) |
Nov 20, 2020 | 54.08 | 54.40 | 53.31 | 53.76 | 6,129,244 | +0.21(+0.39%) |
Nov 19, 2020 | 53.16 | 53.62 | 52.70 | 53.55 | 8,040,364 | -0.13(-0.24%) |
Nov 18, 2020 | 56.16 | 56.16 | 53.62 | 53.68 | 6,801,192 | -2.59(-4.60%) |
Nov 17, 2020 | 56.99 | 57.33 | 56.19 | 56.27 | 4,884,128 | -0.99(-1.74%) |
Nov 16, 2020 | 57.03 | 57.66 | 56.61 | 57.27 | 4,016,637 | -0.03(-0.06%) |
Nov 13, 2020 | 57.55 | 57.60 | 56.98 | 57.30 | 3,958,986 | +0.60(+1.06%) |
Nov 12, 2020 | 57.55 | 57.74 | 56.57 | 56.70 | 6,120,656 | -0.53(-0.93%) |
Nov 11, 2020 | 56.08 | 57.26 | 55.21 | 57.23 | 9,239,604 | +0.65(+1.14%) |
Nov 10, 2020 | 57.16 | 57.54 | 56.03 | 56.59 | 8,174,334 | -0.98(-1.70%) |
Nov 09, 2020 | 56.03 | 58.00 | 54.82 | 57.56 | 12,345,992 | -1.86(-3.13%) |
Nov 06, 2020 | 59.64 | 59.69 | 58.86 | 59.42 | 5,349,671 | +0.25(+0.43%) |
Nov 05, 2020 | 58.37 | 59.56 | 58.16 | 59.17 | 9,756,822 | +2.42(+4.26%) |
Nov 04, 2020 | 58.14 | 58.31 | 56.63 | 56.75 | 9,649,176 | -1.39(-2.38%) |
Nov 03, 2020 | 56.77 | 58.64 | 56.77 | 58.14 | 8,564,929 | +1.69(+3.00%) |
Nov 02, 2020 | 55.16 | 56.62 | 54.60 | 56.45 | 9,534,336 | +1.65(+3.01%) |
Oct 30, 2020 | 53.14 | 54.91 | 53.02 | 54.80 | 10,493,957 | +2.18(+4.14%) |
Oct 29, 2020 | 51.34 | 53.60 | 50.98 | 52.62 | 8,057,547 | +1.47(+2.88%) |
Oct 28, 2020 | 52.79 | 52.80 | 50.83 | 51.14 | 11,313,327 | -2.62(-4.87%) |
Oct 27, 2020 | 52.82 | 53.89 | 52.56 | 53.76 | 5,112,011 | +1.16(+2.20%) |
Oct 26, 2020 | 52.29 | 53.22 | 52.15 | 52.60 | 4,338,366 | -0.13(-0.25%) |
Oct 23, 2020 | 52.65 | 53.18 | 52.34 | 52.73 | 3,719,312 | -0.06(-0.12%) |
Oct 22, 2020 | 53.04 | 53.14 | 52.18 | 52.79 | 5,854,168 | -0.82(-1.53%) |
Oct 21, 2020 | 53.78 | 54.40 | 53.42 | 53.61 | 5,776,160 | +0.25(+0.47%) |
Oct 20, 2020 | 53.97 | 54.15 | 53.10 | 53.36 | 5,339,613 | -0.45(-0.84%) |
Oct 19, 2020 | 55.07 | 55.23 | 53.69 | 53.81 | 3,598,941 | -0.84(-1.53%) |
Oct 16, 2020 | 55.07 | 55.23 | 54.51 | 54.65 | 4,109,213 | -0.29(-0.52%) |
Oct 15, 2020 | 55.09 | 55.50 | 54.48 | 54.94 | 4,692,345 | -0.87(-1.56%) |
Oct 14, 2020 | 55.29 | 56.10 | 54.85 | 55.81 | 4,992,359 | +1.08(+1.98%) |
Oct 13, 2020 | 54.51 | 54.81 | 53.74 | 54.73 | 4,645,229 | -0.15(-0.27%) |
Oct 12, 2020 | 54.68 | 55.34 | 54.50 | 54.88 | 4,443,707 | +0.10(+0.18%) |
Oct 09, 2020 | 54.69 | 54.87 | 53.93 | 54.78 | 5,590,378 | +0.96(+1.78%) |
Oct 08, 2020 | 53.60 | 54.20 | 53.38 | 53.82 | 4,488,424 | +0.48(+0.90%) |
Oct 07, 2020 | 53.51 | 53.87 | 53.10 | 53.34 | 4,725,569 | +0.31(+0.58%) |
Oct 06, 2020 | 55.20 | 55.57 | 52.99 | 53.04 | 7,993,296 | -2.01(-3.66%) |
Oct 05, 2020 | 54.33 | 55.77 | 54.30 | 55.05 | 5,134,120 | +0.73(+1.35%) |
Oct 02, 2020 | 54.62 | 55.29 | 54.20 | 54.32 | 5,327,883 | -0.47(-0.86%) |
Oct 01, 2020 | 55.81 | 55.90 | 54.64 | 54.79 | 7,457,045 | -0.54(-0.98%) |
Sep 30, 2020 | 54.49 | 55.72 | 53.93 | 55.33 | 8,271,416 | +0.59(+1.08%) |
Sep 29, 2020 | 54.50 | 55.33 | 54.41 | 54.74 | 4,739,365 | +0.56(+1.03%) |
Sep 28, 2020 | 54.06 | 54.79 | 53.46 | 54.18 | 6,193,120 | +0.62(+1.16%) |
Sep 25, 2020 | 52.95 | 53.77 | 52.78 | 53.56 | 4,396,478 | -0.02(-0.03%) |
Sep 24, 2020 | 52.08 | 54.22 | 51.69 | 53.58 | 7,188,250 | +1.00(+1.91%) |
Sep 23, 2020 | 54.93 | 55.02 | 52.15 | 52.57 | 10,590,546 | -2.76(-4.98%) |
Sep 22, 2020 | 55.62 | 56.11 | 54.52 | 55.33 | 7,070,774 | -0.19(-0.35%) |
Sep 21, 2020 | 55.29 | 56.06 | 54.69 | 55.52 | 11,093,196 | -0.91(-1.61%) |
Sep 18, 2020 | 57.74 | 58.24 | 56.28 | 56.43 | 14,377,372 | -1.40(-2.43%) |
Sep 17, 2020 | 57.68 | 58.07 | 57.01 | 57.83 | 7,633,128 | -0.85(-1.44%) |
Sep 16, 2020 | 59.16 | 59.68 | 58.62 | 58.68 | 6,337,619 | -0.23(-0.38%) |
Sep 15, 2020 | 59.30 | 59.79 | 58.47 | 58.90 | 4,933,014 | +0.15(+0.25%) |
Sep 14, 2020 | 58.12 | 58.93 | 58.02 | 58.76 | 5,742,892 | +1.01(+1.75%) |
Sep 11, 2020 | 58.53 | 58.97 | 57.39 | 57.74 | 4,661,611 | -0.24(-0.41%) |
Sep 10, 2020 | 59.88 | 60.04 | 57.88 | 57.98 | 5,547,727 | -1.46(-2.46%) |
Sep 09, 2020 | 57.70 | 59.66 | 57.69 | 59.45 | 6,329,346 | +2.31(+4.04%) |
Sep 08, 2020 | 55.93 | 58.14 | 55.10 | 57.13 | 7,082,136 | +0.36(+0.64%) |
Sep 04, 2020 | 57.04 | 57.18 | 55.03 | 56.77 | 8,022,778 | -0.68(-1.18%) |
Sep 03, 2020 | 58.08 | 58.25 | 56.26 | 57.45 | 8,225,899 | -1.16(-1.99%) |
Sep 02, 2020 | 57.33 | 58.68 | 56.27 | 58.61 | 8,499,950 | +0.39(+0.67%) |
Sep 01, 2020 | 59.50 | 59.55 | 57.21 | 58.22 | 7,074,068 | -0.23(-0.39%) |
Aug 31, 2020 | 58.19 | 59.26 | 57.92 | 58.45 | 6,952,202 | +0.50(+0.85%) |
Aug 28, 2020 | 57.14 | 58.28 | 56.71 | 57.95 | 5,148,834 | +1.69(+3.01%) |
Aug 27, 2020 | 58.02 | 58.02 | 55.34 | 56.26 | 5,592,141 | -0.79(-1.39%) |
Aug 26, 2020 | 55.74 | 57.13 | 55.57 | 57.05 | 4,766,950 | +0.70(+1.25%) |
Aug 25, 2020 | 56.49 | 56.55 | 54.95 | 56.34 | 4,811,407 | -0.30(-0.52%) |
Aug 24, 2020 | 57.73 | 57.78 | 56.27 | 56.64 | 5,233,791 | -0.32(-0.56%) |
Aug 21, 2020 | 57.98 | 57.98 | 56.66 | 56.96 | 6,250,938 | -1.44(-2.47%) |
Aug 20, 2020 | 57.32 | 58.66 | 57.10 | 58.40 | 5,321,568 | +1.09(+1.89%) |
Aug 19, 2020 | 58.36 | 59.29 | 56.80 | 57.32 | 7,013,851 | -1.49(-2.54%) |
Aug 18, 2020 | 60.64 | 60.64 | 57.99 | 58.81 | 6,111,519 | -0.56(-0.95%) |
Aug 17, 2020 | 57.44 | 59.39 | 56.95 | 59.38 | 9,717,244 | +3.91(+7.05%) |
Aug 14, 2020 | 55.79 | 56.06 | 55.04 | 55.47 | 4,454,003 | -0.23(-0.41%) |
Aug 13, 2020 | 55.62 | 56.21 | 55.02 | 55.69 | 6,479,851 | +0.97(+1.78%) |
Aug 12, 2020 | 56.01 | 56.14 | 54.46 | 54.72 | 9,521,369 | +0.10(+0.19%) |
Aug 11, 2020 | 56.11 | 56.41 | 54.42 | 54.62 | 13,129,602 | -4.36(-7.39%) |
Aug 10, 2020 | 60.16 | 61.16 | 58.65 | 58.98 | 6,454,460 | -0.89(-1.48%) |
Aug 07, 2020 | 59.96 | 60.37 | 59.38 | 59.86 | 6,985,022 | -1.04(-1.71%) |
Aug 06, 2020 | 61.84 | 61.97 | 60.24 | 60.90 | 7,807,439 | -0.23(-0.37%) |
Aug 05, 2020 | 62.34 | 62.74 | 60.62 | 61.13 | 8,842,759 | +0.10(+0.17%) |
Aug 04, 2020 | 59.39 | 61.20 | 58.46 | 61.03 | 8,775,594 | +1.82(+3.08%) |
Aug 03, 2020 | 60.11 | 60.29 | 58.63 | 59.20 | 7,065,177 | -0.91(-1.52%) |
Jul 31, 2020 | 57.86 | 60.13 | 57.13 | 60.11 | 10,347,972 | +3.08(+5.39%) |
Jul 30, 2020 | 57.52 | 58.95 | 56.06 | 57.04 | 8,262,459 | -1.94(-3.28%) |
Jul 29, 2020 | 59.75 | 59.80 | 58.07 | 58.98 | 8,440,900 | -0.61(-1.02%) |
Jul 28, 2020 | 58.98 | 60.14 | 58.40 | 59.58 | 7,518,681 | -0.39(-0.65%) |
Jul 27, 2020 | 59.67 | 61.07 | 59.15 | 59.98 | 14,840,727 | +1.99(+3.43%) |
Jul 24, 2020 | 57.56 | 58.03 | 57.20 | 57.99 | 8,001,597 | +0.85(+1.49%) |
Jul 23, 2020 | 57.07 | 58.27 | 56.15 | 57.13 | 11,502,223 | +0.26(+0.46%) |
Jul 22, 2020 | 56.22 | 56.94 | 55.57 | 56.87 | 8,172,079 | +1.03(+1.84%) |
Jul 21, 2020 | 56.47 | 56.86 | 55.48 | 55.85 | 8,281,482 | +0.09(+0.16%) |
Jul 20, 2020 | 55.15 | 55.98 | 54.91 | 55.76 | 8,447,024 | +1.10(+2.02%) |
Jul 17, 2020 | 53.93 | 54.87 | 53.66 | 54.66 | 8,015,756 | +1.19(+2.23%) |
Jul 16, 2020 | 53.69 | 54.39 | 53.17 | 53.47 | 7,097,342 | -0.51(-0.95%) |
Jul 15, 2020 | 53.56 | 54.02 | 52.48 | 53.98 | 6,565,954 | +0.32(+0.60%) |
Jul 14, 2020 | 51.57 | 53.69 | 51.30 | 53.66 | 7,921,215 | +1.94(+3.75%) |
Jul 13, 2020 | 54.35 | 54.49 | 51.65 | 51.72 | 9,581,125 | -2.03(-3.78%) |
Jul 10, 2020 | 54.41 | 54.77 | 53.53 | 53.76 | 7,124,311 | -0.74(-1.35%) |
Jul 09, 2020 | 55.83 | 56.07 | 53.48 | 54.49 | 10,015,725 | -0.61(-1.10%) |
Jul 08, 2020 | 55.41 | 55.81 | 54.47 | 55.10 | 12,548,488 | +0.83(+1.54%) |
Jul 07, 2020 | 52.87 | 54.42 | 52.85 | 54.27 | 10,471,047 | +1.12(+2.11%) |
Jul 06, 2020 | 53.73 | 54.13 | 52.55 | 53.15 | 9,593,114 | +0.19(+0.36%) |
Jul 02, 2020 | 52.90 | 53.85 | 52.31 | 52.96 | 9,297,554 | -0.35(-0.65%) |
Jul 01, 2020 | 53.66 | 53.66 | 51.77 | 53.30 | 12,513,524 | -0.33(-0.62%) |
Jun 30, 2020 | 51.73 | 53.83 | 51.41 | 53.63 | 10,686,000 | +1.91(+3.69%) |
Jun 29, 2020 | 51.67 | 52.08 | 50.96 | 51.72 | 8,328,616 | +0.17(+0.34%) |
Jun 26, 2020 | 50.72 | 52.20 | 50.12 | 51.55 | 21,395,840 | +0.65(+1.28%) |
Jun 25, 2020 | 50.79 | 51.00 | 49.92 | 50.90 | 6,957,924 | +0.16(+0.31%) |
Jun 24, 2020 | 51.02 | 51.73 | 50.18 | 50.74 | 9,398,209 | -0.43(-0.85%) |
Jun 23, 2020 | 51.75 | 52.04 | 50.97 | 51.18 | 14,707,815 | +0.60(+1.19%) |
Jun 22, 2020 | 50.68 | 52.03 | 50.22 | 50.58 | 16,393,669 | +1.13(+2.28%) |
Jun 19, 2020 | 49.09 | 49.86 | 48.45 | 49.45 | 21,947,928 | +1.21(+2.50%) |
Jun 18, 2020 | 48.32 | 49.19 | 47.99 | 48.24 | 11,198,931 | -0.04(-0.09%) |
Jun 17, 2020 | 48.88 | 49.46 | 47.98 | 48.28 | 11,594,883 | -0.32(-0.66%) |
Jun 16, 2020 | 49.43 | 50.01 | 48.22 | 48.60 | 12,586,633 | -0.78(-1.58%) |
Jun 15, 2020 | 46.99 | 49.64 | 46.18 | 49.39 | 14,008,561 | +1.22(+2.52%) |
Jun 12, 2020 | 49.41 | 49.51 | 47.88 | 48.17 | 10,024,386 | -0.51(-1.05%) |
Jun 11, 2020 | 51.38 | 52.02 | 47.77 | 48.68 | 18,319,718 | -2.34(-4.58%) |
Jun 10, 2020 | 50.60 | 51.13 | 48.45 | 51.02 | 13,904,363 | +1.36(+2.73%) |
Jun 09, 2020 | 49.60 | 49.90 | 48.41 | 49.66 | 13,709,419 | +1.42(+2.93%) |
Jun 08, 2020 | 47.25 | 48.33 | 46.48 | 48.25 | 10,938,434 | +0.68(+1.42%) |
Jun 05, 2020 | 46.88 | 47.76 | 45.46 | 47.57 | 15,487,597 | -0.99(-2.04%) |
Jun 04, 2020 | 49.52 | 50.09 | 48.13 | 48.56 | 11,664,007 | -0.10(-0.21%) |
Jun 03, 2020 | 49.42 | 50.08 | 47.92 | 48.66 | 13,626,795 | -1.91(-3.78%) |
Jun 02, 2020 | 52.68 | 52.68 | 50.13 | 50.58 | 8,699,575 | -1.75(-3.34%) |
Jun 01, 2020 | 50.99 | 52.34 | 50.87 | 52.32 | 9,310,871 | +1.75(+3.45%) |
May 29, 2020 | 51.90 | 52.16 | 50.51 | 50.58 | 27,506,530 | -0.22(-0.43%) |
May 28, 2020 | 52.02 | 52.23 | 50.12 | 50.79 | 9,825,893 | -0.01(-0.02%) |
May 27, 2020 | 49.40 | 50.81 | 48.22 | 50.80 | 16,995,056 | -0.42(-0.81%) |
May 26, 2020 | 53.40 | 53.41 | 51.03 | 51.22 | 13,091,206 | -3.32(-6.09%) |
May 22, 2020 | 55.65 | 56.20 | 54.30 | 54.54 | 5,217,302 | -0.37(-0.68%) |
May 21, 2020 | 56.22 | 56.26 | 53.88 | 54.91 | 8,647,970 | -1.94(-3.41%) |
May 20, 2020 | 58.28 | 58.60 | 56.67 | 56.85 | 8,791,204 | -1.44(-2.46%) |
May 19, 2020 | 57.63 | 59.80 | 57.39 | 58.28 | 8,370,741 | +0.97(+1.69%) |
May 18, 2020 | 58.94 | 59.49 | 56.99 | 57.31 | 9,492,322 | -1.42(-2.42%) |
May 15, 2020 | 58.78 | 59.23 | 57.95 | 58.73 | 8,577,351 | +1.09(+1.89%) |
May 14, 2020 | 55.51 | 58.04 | 55.43 | 57.64 | 9,954,344 | +2.38(+4.30%) |
May 13, 2020 | 54.79 | 55.79 | 54.13 | 55.26 | 7,949,623 | +1.22(+2.26%) |
May 12, 2020 | 54.67 | 55.77 | 53.93 | 54.04 | 5,989,360 | -0.41(-0.75%) |
May 11, 2020 | 55.42 | 56.06 | 53.48 | 54.45 | 6,933,659 | -1.38(-2.48%) |
May 08, 2020 | 56.21 | 57.14 | 55.42 | 55.83 | 7,365,657 | -0.01(-0.02%) |
May 07, 2020 | 54.79 | 56.54 | 54.25 | 55.84 | 8,131,740 | +1.84(+3.41%) |
May 06, 2020 | 55.38 | 56.16 | 53.86 | 54.00 | 8,368,865 | -2.15(-3.82%) |
May 05, 2020 | 54.23 | 56.28 | 53.05 | 56.15 | 8,515,190 | +1.88(+3.46%) |
May 04, 2020 | 53.72 | 54.61 | 52.95 | 54.27 | 9,575,494 | +1.51(+2.87%) |
May 01, 2020 | 50.73 | 53.03 | 50.35 | 52.76 | 7,183,920 | +1.31(+2.54%) |
Apr 30, 2020 | 52.98 | 53.90 | 51.35 | 51.45 | 8,071,463 | -2.48(-4.60%) |
Apr 29, 2020 | 53.64 | 54.32 | 52.70 | 53.93 | 8,496,263 | -0.28(-0.51%) |
Apr 28, 2020 | 53.27 | 54.70 | 52.70 | 54.21 | 7,008,462 | +0.05(+0.10%) |
Apr 27, 2020 | 54.72 | 55.08 | 52.64 | 54.16 | 6,270,707 | -0.43(-0.79%) |
Apr 24, 2020 | 54.97 | 55.26 | 53.42 | 54.59 | 8,060,580 | +0.58(+1.07%) |
Apr 23, 2020 | 54.18 | 55.92 | 53.81 | 54.01 | 8,841,718 | +0.61(+1.15%) |
Apr 22, 2020 | 52.72 | 53.76 | 52.33 | 53.40 | 9,804,663 | +2.13(+4.15%) |
Apr 21, 2020 | 50.59 | 51.93 | 49.86 | 51.27 | 10,377,900 | -0.23(-0.45%) |
Apr 20, 2020 | 51.15 | 52.09 | 50.60 | 51.50 | 10,251,254 | +0.27(+0.52%) |
Apr 17, 2020 | 49.37 | 51.41 | 49.37 | 51.23 | 12,107,923 | -0.58(-1.12%) |
Apr 16, 2020 | 50.04 | 51.90 | 50.04 | 51.81 | 8,743,385 | +1.45(+2.89%) |
Apr 15, 2020 | 50.64 | 51.64 | 49.36 | 50.36 | 9,595,520 | -1.44(-2.79%) |
Apr 14, 2020 | 51.97 | 53.22 | 50.87 | 51.80 | 13,107,547 | +0.10(+0.20%) |
Apr 13, 2020 | 49.49 | 52.30 | 48.72 | 51.70 | 13,097,315 | +2.13(+4.29%) |
Apr 09, 2020 | 44.23 | 49.91 | 44.23 | 49.57 | 17,580,142 | +5.86(+13.42%) |
Apr 08, 2020 | 43.07 | 43.92 | 42.70 | 43.71 | 6,268,319 | +0.49(+1.14%) |
Apr 07, 2020 | 43.31 | 44.47 | 42.70 | 43.21 | 8,095,061 | -0.13(-0.30%) |
Apr 06, 2020 | 41.89 | 44.24 | 41.89 | 43.34 | 12,716,889 | +2.56(+6.28%) |
Apr 03, 2020 | 41.75 | 42.90 | 40.72 | 40.78 | 9,017,936 | -0.93(-2.24%) |
Apr 02, 2020 | 40.72 | 43.03 | 40.27 | 41.72 | 10,617,308 | +1.52(+3.79%) |
Apr 01, 2020 | 38.96 | 40.91 | 38.73 | 40.20 | 9,866,169 | +1.03(+2.63%) |
Mar 31, 2020 | 39.51 | 41.26 | 38.57 | 39.17 | 12,182,309 | -0.93(-2.33%) |
Mar 30, 2020 | 40.14 | 42.21 | 39.48 | 40.10 | 10,391,407 | +0.01(+0.02%) |
Mar 27, 2020 | 40.88 | 42.29 | 39.54 | 40.09 | 10,098,761 | -1.67(-4.00%) |
Mar 26, 2020 | 41.68 | 43.50 | 40.59 | 41.76 | 12,593,196 | +0.64(+1.56%) |
Mar 25, 2020 | 40.78 | 42.34 | 39.16 | 41.12 | 13,056,670 | +0.03(+0.08%) |
Mar 24, 2020 | 39.03 | 41.78 | 37.72 | 41.09 | 13,712,440 | +5.05(+14.02%) |
Mar 23, 2020 | 35.85 | 38.01 | 34.94 | 36.04 | 13,005,288 | +0.95(+2.71%) |
Mar 20, 2020 | 36.63 | 37.21 | 33.86 | 35.08 | 13,458,579 | -1.02(-2.83%) |
Mar 19, 2020 | 35.85 | 40.10 | 32.12 | 36.10 | 12,162,422 | +0.15(+0.41%) |
Mar 18, 2020 | 38.47 | 40.54 | 34.61 | 35.96 | 14,124,701 | -3.66(-9.24%) |
Mar 17, 2020 | 35.12 | 40.20 | 35.10 | 39.62 | 16,114,745 | +4.39(+12.45%) |
Mar 16, 2020 | 29.74 | 37.36 | 28.54 | 35.23 | 20,542,686 | +1.06(+3.11%) |
Mar 13, 2020 | 39.71 | 39.96 | 34.07 | 34.17 | 20,560,302 | -4.27(-11.12%) |
Mar 12, 2020 | 35.76 | 41.39 | 34.19 | 38.44 | 17,275,392 | -1.37(-3.43%) |
Mar 11, 2020 | 41.05 | 41.78 | 38.80 | 39.81 | 13,333,311 | -2.04(-4.88%) |
Mar 10, 2020 | 42.00 | 42.31 | 40.11 | 41.85 | 15,415,639 | +0.52(+1.26%) |
Mar 09, 2020 | 43.25 | 43.75 | 41.30 | 41.33 | 14,377,748 | -3.95(-8.73%) |
Mar 06, 2020 | 45.13 | 45.41 | 43.39 | 45.28 | 14,194,545 | +0.23(+0.52%) |
Mar 05, 2020 | 44.30 | 45.19 | 43.61 | 45.05 | 11,510,942 | +0.93(+2.12%) |
Mar 04, 2020 | 43.42 | 44.17 | 42.00 | 44.11 | 11,799,341 | +1.22(+2.84%) |
Mar 03, 2020 | 40.58 | 43.94 | 40.14 | 42.89 | 21,178,642 | +2.50(+6.19%) |