Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 68.90 | 70.19 | 68.79 | 69.88 | 10,202,894 | +1.28(+1.87%) |
Mar 30, 2021 | 68.50 | 68.91 | 68.16 | 68.60 | 6,452,597 | -0.54(-0.78%) |
Mar 29, 2021 | 68.50 | 69.51 | 68.11 | 69.14 | 9,352,301 | +0.68(+1.00%) |
Mar 26, 2021 | 67.56 | 68.52 | 67.14 | 68.45 | 10,933,871 | +0.56(+0.83%) |
Mar 25, 2021 | 67.57 | 68.15 | 66.98 | 67.89 | 7,382,746 | +0.57(+0.85%) |
Mar 24, 2021 | 67.87 | 68.08 | 66.92 | 67.31 | 15,728,493 | -1.10(-1.61%) |
Mar 23, 2021 | 66.16 | 68.66 | 66.15 | 68.41 | 11,601,853 | +2.15(+3.25%) |
Mar 22, 2021 | 65.40 | 66.95 | 65.40 | 66.26 | 10,881,721 | +0.79(+1.20%) |
Mar 19, 2021 | 65.79 | 67.13 | 64.75 | 65.48 | 24,675,240 | -0.27(-0.41%) |
Mar 18, 2021 | 67.47 | 67.48 | 64.95 | 65.74 | 15,361,924 | -1.69(-2.51%) |
Mar 17, 2021 | 69.32 | 69.50 | 67.30 | 67.44 | 11,189,491 | -2.24(-3.21%) |
Mar 16, 2021 | 69.48 | 70.56 | 69.44 | 69.67 | 7,045,745 | -0.13(-0.19%) |
Mar 15, 2021 | 69.77 | 70.44 | 69.36 | 69.80 | 7,713,945 | -0.14(-0.20%) |
Mar 12, 2021 | 69.49 | 70.25 | 68.43 | 69.94 | 6,613,943 | +0.75(+1.08%) |
Mar 11, 2021 | 69.28 | 69.82 | 68.82 | 69.19 | 7,143,395 | +0.37(+0.54%) |
Mar 10, 2021 | 68.42 | 69.08 | 67.19 | 68.82 | 8,922,504 | +0.41(+0.59%) |
Mar 09, 2021 | 66.93 | 69.05 | 66.84 | 68.41 | 10,130,173 | +2.92(+4.46%) |
Mar 08, 2021 | 65.62 | 66.95 | 65.21 | 65.49 | 13,500,869 | +0.15(+0.23%) |
Mar 05, 2021 | 66.19 | 66.55 | 63.16 | 65.35 | 16,780,618 | -0.55(-0.83%) |
Mar 04, 2021 | 66.82 | 67.53 | 65.15 | 65.89 | 12,976,645 | -1.14(-1.70%) |
Mar 03, 2021 | 70.04 | 70.18 | 66.63 | 67.03 | 12,707,875 | -2.79(-4.00%) |
Mar 02, 2021 | 70.83 | 71.03 | 69.74 | 69.82 | 9,453,948 | -0.34(-0.49%) |
Mar 01, 2021 | 68.99 | 71.09 | 68.74 | 70.16 | 13,195,801 | +2.25(+3.31%) |
Feb 26, 2021 | 68.66 | 69.83 | 67.91 | 67.92 | 13,614,134 | -0.54(-0.78%) |
Feb 25, 2021 | 67.80 | 68.71 | 67.20 | 68.45 | 12,704,744 | +0.63(+0.93%) |
Feb 24, 2021 | 68.80 | 68.88 | 67.42 | 67.82 | 13,376,662 | -0.87(-1.27%) |
Feb 23, 2021 | 68.96 | 68.96 | 67.40 | 68.69 | 13,831,833 | -0.36(-0.52%) |
Feb 22, 2021 | 71.53 | 71.66 | 68.55 | 69.05 | 14,342,724 | -2.76(-3.84%) |
Feb 19, 2021 | 73.96 | 74.09 | 71.67 | 71.81 | 10,507,257 | -2.42(-3.26%) |
Feb 18, 2021 | 74.32 | 74.74 | 73.50 | 74.23 | 5,850,186 | +0.05(+0.06%) |
Feb 17, 2021 | 74.32 | 74.50 | 73.21 | 74.18 | 9,426,042 | -0.47(-0.63%) |
Feb 16, 2021 | 76.58 | 76.84 | 74.47 | 74.65 | 9,038,822 | -1.78(-2.33%) |
Feb 12, 2021 | 77.26 | 77.39 | 75.97 | 76.43 | 6,294,087 | -0.75(-0.98%) |
Feb 11, 2021 | 77.23 | 77.97 | 76.88 | 77.19 | 4,803,218 | +0.04(+0.05%) |
Feb 10, 2021 | 78.11 | 78.14 | 76.73 | 77.15 | 6,743,984 | +0.07(+0.10%) |
Feb 09, 2021 | 76.83 | 77.57 | 76.31 | 77.08 | 5,446,725 | +0.40(+0.52%) |
Feb 08, 2021 | 77.23 | 77.91 | 76.43 | 76.68 | 7,385,112 | -0.18(-0.24%) |
Feb 05, 2021 | 76.66 | 77.73 | 76.31 | 76.87 | 6,249,060 | +0.55(+0.72%) |
Feb 04, 2021 | 76.33 | 76.82 | 75.92 | 76.31 | 6,957,970 | -0.05(-0.06%) |
Feb 03, 2021 | 76.73 | 77.12 | 76.22 | 76.36 | 6,493,238 | +0.11(+0.14%) |
Feb 02, 2021 | 75.50 | 77.67 | 75.44 | 76.25 | 7,225,964 | +1.13(+1.51%) |
Feb 01, 2021 | 75.64 | 76.44 | 74.34 | 75.12 | 6,077,283 | +0.76(+1.03%) |
Jan 29, 2021 | 75.12 | 75.82 | 73.76 | 74.36 | 14,345,093 | -1.46(-1.93%) |
Jan 28, 2021 | 74.17 | 77.11 | 73.60 | 75.82 | 9,288,669 | +2.09(+2.83%) |
Jan 27, 2021 | 77.79 | 77.97 | 73.20 | 73.73 | 18,367,290 | -4.63(-5.91%) |
Jan 26, 2021 | 79.67 | 80.23 | 77.92 | 78.36 | 13,568,750 | -1.51(-1.89%) |
Jan 25, 2021 | 77.34 | 80.63 | 77.33 | 79.87 | 14,371,240 | +2.45(+3.16%) |
Jan 22, 2021 | 77.19 | 77.74 | 76.82 | 77.43 | 6,929,901 | +0.46(+0.60%) |
Jan 21, 2021 | 77.46 | 77.92 | 76.91 | 76.97 | 10,080,492 | -0.31(-0.40%) |
Jan 20, 2021 | 75.99 | 78.18 | 75.78 | 77.28 | 9,314,840 | +1.14(+1.50%) |
Jan 19, 2021 | 75.85 | 76.50 | 75.17 | 76.14 | 8,855,462 | +0.71(+0.94%) |
Jan 15, 2021 | 75.80 | 76.55 | 75.35 | 75.43 | 11,486,755 | -0.45(-0.59%) |
Jan 14, 2021 | 75.36 | 76.08 | 74.61 | 75.88 | 9,677,615 | +0.63(+0.84%) |
Jan 13, 2021 | 74.11 | 75.62 | 73.70 | 75.25 | 9,290,111 | +1.92(+2.62%) |
Jan 12, 2021 | 73.23 | 74.06 | 72.21 | 73.33 | 8,339,199 | +0.06(+0.08%) |
Jan 11, 2021 | 74.46 | 74.48 | 72.61 | 73.27 | 7,683,178 | -1.32(-1.77%) |
Jan 08, 2021 | 73.40 | 74.67 | 73.04 | 74.59 | 9,110,009 | +1.69(+2.32%) |
Jan 07, 2021 | 73.46 | 74.16 | 72.54 | 72.90 | 9,507,007 | +0.79(+1.10%) |
Jan 06, 2021 | 70.48 | 72.98 | 69.51 | 72.11 | 13,218,262 | +3.37(+4.90%) |
Jan 05, 2021 | 68.51 | 69.12 | 68.09 | 68.75 | 7,982,280 | +0.51(+0.74%) |
Jan 04, 2021 | 70.99 | 71.26 | 67.65 | 68.24 | 10,210,004 | -2.69(-3.80%) |
Dec 31, 2020 | 70.94 | 70.94 | 70.94 | 4,138,108 | +1.14(+1.63%) | |
Dec 30, 2020 | 69.54 | 70.14 | 69.43 | 69.80 | 4,138,108 | +0.53(+0.77%) |
Dec 29, 2020 | 69.52 | 69.76 | 69.06 | 69.26 | 4,105,656 | -0.15(-0.21%) |
Dec 28, 2020 | 69.35 | 69.77 | 69.00 | 69.41 | 4,081,959 | +0.47(+0.68%) |
Dec 24, 2020 | 68.45 | 69.11 | 68.19 | 68.94 | 1,509,053 | +0.60(+0.87%) |
Dec 23, 2020 | 69.11 | 69.46 | 68.34 | 68.34 | 5,031,664 | -0.35(-0.51%) |
Dec 22, 2020 | 68.44 | 69.17 | 67.93 | 68.69 | 5,802,735 | +0.28(+0.42%) |
Dec 21, 2020 | 67.98 | 68.55 | 67.01 | 68.41 | 7,886,672 | -0.10(-0.15%) |
Dec 18, 2020 | 69.04 | 69.45 | 67.97 | 68.51 | 14,463,316 | -0.51(-0.73%) |
Dec 17, 2020 | 69.01 | 69.90 | 68.81 | 69.01 | 10,206,265 | +0.57(+0.83%) |
Dec 16, 2020 | 69.12 | 69.65 | 68.22 | 68.44 | 8,469,485 | -0.43(-0.63%) |
Dec 15, 2020 | 67.73 | 69.23 | 67.39 | 68.88 | 7,460,359 | +1.25(+1.85%) |
Dec 14, 2020 | 68.41 | 69.16 | 67.58 | 67.63 | 6,262,917 | -0.23(-0.34%) |
Dec 11, 2020 | 67.25 | 67.94 | 67.13 | 67.86 | 6,550,000 | +0.48(+0.71%) |
Dec 10, 2020 | 67.85 | 68.14 | 67.11 | 67.38 | 6,746,823 | -0.36(-0.53%) |
Dec 09, 2020 | 67.62 | 67.95 | 66.61 | 67.74 | 7,255,310 | -0.01(-0.01%) |
Dec 08, 2020 | 66.99 | 68.31 | 66.32 | 67.75 | 8,978,096 | +0.38(+0.56%) |
Dec 07, 2020 | 66.66 | 67.85 | 66.57 | 67.37 | 7,341,225 | +0.69(+1.03%) |
Dec 04, 2020 | 67.23 | 67.63 | 66.15 | 66.68 | 8,443,850 | -0.76(-1.13%) |
Dec 03, 2020 | 68.08 | 68.55 | 67.14 | 67.44 | 8,329,942 | -0.88(-1.29%) |
Dec 02, 2020 | 68.17 | 68.37 | 67.04 | 68.32 | 5,578,079 | +0.15(+0.22%) |
Dec 01, 2020 | 68.15 | 69.48 | 67.99 | 68.18 | 8,809,105 | +0.51(+0.76%) |
Nov 30, 2020 | 69.23 | 69.33 | 67.35 | 67.66 | 14,265,293 | -1.42(-2.05%) |
Nov 27, 2020 | 69.92 | 70.00 | 68.68 | 69.08 | 3,990,645 | -0.77(-1.11%) |
Nov 25, 2020 | 68.66 | 69.90 | 68.49 | 69.85 | 7,007,883 | +1.23(+1.80%) |
Nov 24, 2020 | 69.07 | 69.24 | 68.19 | 68.62 | 7,320,735 | +0.38(+0.55%) |
Nov 23, 2020 | 69.55 | 69.57 | 67.84 | 68.24 | 8,342,350 | -0.90(-1.30%) |
Nov 20, 2020 | 68.89 | 69.85 | 68.87 | 69.14 | 6,437,684 | +0.38(+0.56%) |
Nov 19, 2020 | 69.50 | 69.56 | 68.46 | 68.76 | 8,076,667 | -0.60(-0.87%) |
Nov 18, 2020 | 70.76 | 70.80 | 69.34 | 69.36 | 7,104,778 | -0.75(-1.07%) |
Nov 17, 2020 | 71.15 | 71.81 | 69.91 | 70.11 | 6,408,785 | -1.04(-1.47%) |
Nov 16, 2020 | 71.57 | 71.64 | 69.84 | 71.15 | 8,377,025 | +0.51(+0.73%) |
Nov 13, 2020 | 70.47 | 71.14 | 70.28 | 70.64 | 6,814,012 | +0.48(+0.68%) |
Nov 12, 2020 | 71.03 | 71.29 | 69.57 | 70.17 | 6,448,996 | -0.80(-1.12%) |
Nov 11, 2020 | 70.02 | 71.73 | 69.74 | 70.96 | 7,538,735 | +1.42(+2.04%) |
Nov 10, 2020 | 70.82 | 70.95 | 68.92 | 69.54 | 9,449,969 | +0.44(+0.64%) |
Nov 09, 2020 | 74.21 | 76.27 | 68.96 | 69.10 | 14,056,206 | -0.19(-0.28%) |
Nov 06, 2020 | 68.64 | 69.61 | 67.83 | 69.30 | 6,639,725 | +0.89(+1.30%) |
Nov 05, 2020 | 68.91 | 69.78 | 68.17 | 68.41 | 9,435,838 | +1.31(+1.95%) |
Nov 04, 2020 | 68.19 | 68.55 | 66.81 | 67.10 | 13,251,027 | -2.47(-3.55%) |
Nov 03, 2020 | 69.60 | 70.40 | 68.99 | 69.57 | 7,524,926 | +0.81(+1.18%) |
Nov 02, 2020 | 67.81 | 69.05 | 67.47 | 68.76 | 10,087,472 | +1.76(+2.62%) |
Oct 30, 2020 | 67.47 | 68.04 | 66.35 | 67.00 | 9,605,988 | -0.73(-1.08%) |
Oct 29, 2020 | 68.07 | 68.66 | 66.75 | 67.73 | 8,471,537 | -0.41(-0.60%) |
Oct 28, 2020 | 68.40 | 69.60 | 67.99 | 68.14 | 8,203,111 | -1.21(-1.74%) |
Oct 27, 2020 | 69.68 | 69.95 | 68.66 | 69.35 | 5,281,437 | +0.11(+0.16%) |
Oct 26, 2020 | 68.93 | 69.31 | 68.08 | 69.24 | 6,237,788 | -0.10(-0.14%) |
Oct 23, 2020 | 69.35 | 69.91 | 69.01 | 69.34 | 6,138,391 | +0.18(+0.26%) |
Oct 22, 2020 | 68.55 | 69.62 | 68.46 | 69.16 | 9,248,651 | +1.05(+1.54%) |
Oct 21, 2020 | 68.39 | 69.20 | 67.59 | 68.11 | 8,515,449 | -0.76(-1.10%) |
Oct 20, 2020 | 68.92 | 69.57 | 68.50 | 68.86 | 6,561,448 | +0.33(+0.48%) |
Oct 19, 2020 | 69.81 | 70.38 | 68.21 | 68.53 | 8,425,598 | -1.38(-1.98%) |
Oct 16, 2020 | 68.54 | 70.06 | 68.34 | 69.92 | 8,140,668 | +1.63(+2.39%) |
Oct 15, 2020 | 68.17 | 68.61 | 67.64 | 68.28 | 6,271,461 | -0.50(-0.73%) |
Oct 14, 2020 | 69.09 | 69.39 | 68.34 | 68.78 | 6,013,093 | -0.19(-0.28%) |
Oct 13, 2020 | 69.32 | 69.63 | 68.41 | 68.97 | 9,394,484 | -0.96(-1.37%) |
Oct 12, 2020 | 69.32 | 70.48 | 69.09 | 69.93 | 6,355,779 | +0.63(+0.91%) |
Oct 09, 2020 | 69.49 | 69.49 | 68.70 | 69.30 | 7,073,311 | +0.43(+0.62%) |
Oct 08, 2020 | 68.33 | 69.09 | 67.93 | 68.87 | 6,220,987 | +0.90(+1.32%) |
Oct 07, 2020 | 67.02 | 68.13 | 66.23 | 67.98 | 11,070,364 | +1.56(+2.36%) |
Oct 06, 2020 | 66.04 | 66.92 | 65.26 | 66.41 | 7,960,869 | +0.54(+0.82%) |
Oct 05, 2020 | 64.94 | 66.12 | 64.73 | 65.87 | 7,211,049 | +1.54(+2.40%) |
Oct 02, 2020 | 63.78 | 65.70 | 63.72 | 64.33 | 9,076,899 | -0.36(-0.56%) |
Oct 01, 2020 | 63.85 | 64.99 | 63.75 | 64.69 | 10,947,719 | +1.19(+1.87%) |
Sep 30, 2020 | 64.24 | 64.78 | 61.12 | 63.50 | 25,393,722 | -1.27(-1.96%) |
Sep 29, 2020 | 65.00 | 65.42 | 64.56 | 64.77 | 7,751,782 | -0.23(-0.36%) |
Sep 28, 2020 | 64.85 | 65.44 | 64.67 | 65.01 | 7,560,077 | +0.53(+0.82%) |
Sep 25, 2020 | 63.01 | 64.55 | 62.76 | 64.48 | 5,962,684 | +0.98(+1.54%) |
Sep 24, 2020 | 62.39 | 64.01 | 62.36 | 63.50 | 8,171,784 | +0.97(+1.55%) |
Sep 23, 2020 | 63.75 | 63.75 | 62.49 | 62.53 | 6,392,839 | -1.09(-1.71%) |
Sep 22, 2020 | 63.48 | 64.05 | 62.91 | 63.62 | 7,858,662 | +0.43(+0.67%) |
Sep 21, 2020 | 62.92 | 63.30 | 62.13 | 63.19 | 8,259,873 | -0.16(-0.26%) |
Sep 18, 2020 | 63.83 | 64.52 | 63.11 | 63.36 | 15,719,684 | -0.59(-0.93%) |
Sep 17, 2020 | 63.60 | 64.12 | 63.10 | 63.95 | 10,254,116 | -0.19(-0.30%) |
Sep 16, 2020 | 65.15 | 65.65 | 63.86 | 64.14 | 21,312,710 | -3.51(-5.19%) |
Sep 15, 2020 | 67.64 | 68.48 | 66.61 | 67.65 | 11,826,684 | +3.15(+4.89%) |
Sep 14, 2020 | 63.96 | 64.97 | 63.70 | 64.50 | 4,232,706 | +0.86(+1.36%) |
Sep 11, 2020 | 63.64 | 63.88 | 63.02 | 63.64 | 4,297,398 | +0.28(+0.45%) |
Sep 10, 2020 | 64.30 | 64.52 | 63.24 | 63.35 | 4,767,472 | -1.25(-1.93%) |
Sep 09, 2020 | 64.06 | 65.62 | 64.02 | 64.60 | 5,225,093 | +1.02(+1.60%) |
Sep 08, 2020 | 63.54 | 64.25 | 62.99 | 63.58 | 7,821,925 | +0.14(+0.21%) |
Sep 04, 2020 | 64.79 | 65.43 | 62.41 | 63.45 | 7,919,067 | -0.75(-1.17%) |
Sep 03, 2020 | 66.34 | 66.60 | 63.59 | 64.20 | 8,584,674 | -1.75(-2.66%) |
Sep 02, 2020 | 63.48 | 66.28 | 63.07 | 65.95 | 10,658,427 | +2.55(+4.02%) |
Sep 01, 2020 | 63.84 | 63.95 | 62.70 | 63.40 | 6,262,024 | -0.47(-0.73%) |
Aug 31, 2020 | 63.91 | 64.90 | 63.76 | 63.87 | 6,571,042 | -0.09(-0.14%) |
Aug 28, 2020 | 63.97 | 64.05 | 63.43 | 63.96 | 5,046,558 | +0.15(+0.24%) |
Aug 27, 2020 | 63.60 | 64.17 | 63.28 | 63.80 | 4,978,229 | +0.29(+0.46%) |
Aug 26, 2020 | 63.77 | 64.06 | 63.32 | 63.51 | 5,754,643 | -0.53(-0.82%) |
Aug 25, 2020 | 64.56 | 64.57 | 63.54 | 64.04 | 4,449,719 | -0.30(-0.47%) |
Aug 24, 2020 | 64.42 | 64.45 | 63.80 | 64.34 | 3,897,926 | +0.05(+0.08%) |
Aug 21, 2020 | 64.35 | 64.43 | 63.84 | 64.29 | 6,244,466 | +0.07(+0.11%) |
Aug 20, 2020 | 63.92 | 64.60 | 63.87 | 64.22 | 3,987,672 | -0.05(-0.08%) |
Aug 19, 2020 | 64.70 | 64.71 | 64.15 | 64.27 | 6,020,060 | -0.16(-0.25%) |
Aug 18, 2020 | 64.36 | 64.92 | 64.24 | 64.43 | 5,232,700 | +0.01(+0.02%) |
Aug 17, 2020 | 64.21 | 64.89 | 63.81 | 64.42 | 5,272,934 | +0.57(+0.89%) |
Aug 14, 2020 | 64.65 | 64.68 | 63.74 | 63.85 | 5,395,324 | -0.89(-1.37%) |
Aug 13, 2020 | 64.43 | 64.98 | 64.34 | 64.74 | 4,041,476 | -0.04(-0.07%) |
Aug 12, 2020 | 63.57 | 65.10 | 63.44 | 64.78 | 6,725,801 | +1.55(+2.45%) |
Aug 11, 2020 | 64.65 | 64.78 | 62.93 | 63.24 | 7,495,661 | -1.33(-2.06%) |
Aug 10, 2020 | 65.63 | 65.81 | 64.41 | 64.57 | 7,951,096 | -0.94(-1.44%) |
Aug 07, 2020 | 64.39 | 65.88 | 64.31 | 65.51 | 4,797,893 | +1.13(+1.76%) |
Aug 06, 2020 | 64.43 | 64.83 | 63.99 | 64.38 | 5,038,570 | -0.22(-0.34%) |
Aug 05, 2020 | 64.93 | 65.11 | 64.19 | 64.60 | 7,325,977 | -0.29(-0.45%) |
Aug 04, 2020 | 63.45 | 64.93 | 63.15 | 64.89 | 10,040,570 | +1.70(+2.69%) |
Aug 03, 2020 | 64.00 | 64.16 | 62.93 | 63.19 | 9,471,961 | -0.71(-1.11%) |
Jul 31, 2020 | 63.95 | 64.38 | 62.80 | 63.90 | 8,819,127 | -0.37(-0.58%) |
Jul 30, 2020 | 63.77 | 64.30 | 63.54 | 64.27 | 4,651,123 | +0.20(+0.32%) |
Jul 29, 2020 | 63.79 | 64.85 | 63.70 | 64.07 | 5,910,098 | +0.32(+0.50%) |
Jul 28, 2020 | 63.10 | 64.49 | 62.97 | 63.75 | 7,190,708 | +0.55(+0.87%) |
Jul 27, 2020 | 63.97 | 64.11 | 62.85 | 63.20 | 9,784,711 | -0.60(-0.94%) |
Jul 24, 2020 | 64.40 | 65.02 | 63.29 | 63.80 | 8,473,848 | -0.16(-0.26%) |
Jul 23, 2020 | 63.74 | 64.73 | 63.54 | 63.96 | 8,950,852 | +0.13(+0.20%) |
Jul 22, 2020 | 62.94 | 64.29 | 62.49 | 63.84 | 6,993,898 | +0.93(+1.48%) |
Jul 21, 2020 | 62.36 | 63.64 | 62.32 | 62.90 | 6,543,589 | +0.46(+0.73%) |
Jul 20, 2020 | 62.72 | 63.26 | 62.20 | 62.45 | 6,994,329 | -0.24(-0.38%) |
Jul 17, 2020 | 61.48 | 63.16 | 61.22 | 62.69 | 13,686,428 | +1.59(+2.61%) |
Jul 16, 2020 | 59.15 | 61.42 | 58.90 | 61.09 | 11,138,295 | +2.14(+3.62%) |
Jul 15, 2020 | 60.23 | 60.65 | 58.92 | 58.96 | 9,274,080 | -0.81(-1.35%) |
Jul 14, 2020 | 58.33 | 60.25 | 58.24 | 59.77 | 13,348,111 | +1.44(+2.46%) |
Jul 13, 2020 | 58.96 | 59.74 | 58.14 | 58.33 | 10,541,080 | -0.76(-1.29%) |
Jul 10, 2020 | 57.41 | 59.48 | 57.31 | 59.10 | 11,068,717 | +1.73(+3.02%) |
Jul 09, 2020 | 57.19 | 57.68 | 56.58 | 57.36 | 7,488,522 | -0.29(-0.51%) |
Jul 08, 2020 | 56.19 | 57.85 | 56.03 | 57.65 | 10,579,957 | +1.49(+2.65%) |
Jul 07, 2020 | 55.65 | 56.53 | 55.46 | 56.16 | 6,608,332 | -0.05(-0.10%) |
Jul 06, 2020 | 56.50 | 56.72 | 55.68 | 56.22 | 6,871,482 | +0.13(+0.23%) |
Jul 02, 2020 | 56.49 | 56.85 | 55.94 | 56.09 | 6,568,659 | +0.03(+0.06%) |
Jul 01, 2020 | 54.67 | 56.34 | 54.25 | 56.06 | 6,616,305 | +1.39(+2.54%) |
Jun 30, 2020 | 54.39 | 55.05 | 54.06 | 54.67 | 10,468,703 | +0.44(+0.81%) |
Jun 29, 2020 | 54.07 | 54.29 | 53.21 | 54.23 | 6,362,203 | +0.46(+0.86%) |
Jun 26, 2020 | 54.29 | 55.10 | 53.45 | 53.77 | 11,099,467 | -0.67(-1.23%) |
Jun 25, 2020 | 54.93 | 54.93 | 53.63 | 54.44 | 8,593,176 | -0.57(-1.04%) |
Jun 24, 2020 | 54.94 | 55.65 | 54.30 | 55.01 | 7,578,989 | -0.35(-0.63%) |
Jun 23, 2020 | 56.72 | 56.97 | 55.16 | 55.36 | 10,220,102 | -0.87(-1.55%) |
Jun 22, 2020 | 55.36 | 56.50 | 54.76 | 56.24 | 7,897,200 | +1.10(+1.99%) |
Jun 19, 2020 | 57.25 | 57.28 | 55.14 | 55.14 | 15,855,628 | -1.53(-2.70%) |
Jun 18, 2020 | 56.50 | 56.89 | 56.08 | 56.67 | 7,013,987 | -0.02(-0.03%) |
Jun 17, 2020 | 56.91 | 57.14 | 55.93 | 56.68 | 7,432,153 | +0.19(+0.33%) |
Jun 16, 2020 | 57.71 | 57.75 | 56.15 | 56.49 | 8,848,217 | -0.09(-0.16%) |
Jun 15, 2020 | 55.71 | 57.12 | 54.94 | 56.58 | 9,229,887 | +0.38(+0.67%) |
Jun 12, 2020 | 57.31 | 57.39 | 55.60 | 56.21 | 9,177,146 | -0.32(-0.57%) |
Jun 11, 2020 | 58.02 | 58.04 | 55.97 | 56.53 | 10,673,415 | -1.93(-3.29%) |
Jun 10, 2020 | 58.92 | 59.39 | 58.18 | 58.46 | 7,330,115 | -0.43(-0.73%) |
Jun 09, 2020 | 58.98 | 58.99 | 57.83 | 58.88 | 8,775,186 | -0.41(-0.69%) |
Jun 08, 2020 | 57.61 | 59.36 | 57.04 | 59.30 | 8,947,109 | +1.39(+2.40%) |
Jun 05, 2020 | 57.41 | 58.86 | 56.91 | 57.91 | 13,585,832 | +0.57(+0.99%) |
Jun 04, 2020 | 58.65 | 59.31 | 56.47 | 57.34 | 13,192,323 | -1.75(-2.96%) |
Jun 03, 2020 | 58.77 | 59.70 | 58.44 | 59.09 | 8,020,622 | +0.68(+1.16%) |
Jun 02, 2020 | 58.18 | 59.26 | 57.76 | 58.41 | 11,685,098 | +0.22(+0.37%) |
Jun 01, 2020 | 57.84 | 58.81 | 57.19 | 58.20 | 7,311,107 | +0.34(+0.59%) |
May 29, 2020 | 56.62 | 58.07 | 56.49 | 57.86 | 16,905,888 | +0.95(+1.67%) |
May 28, 2020 | 55.33 | 57.06 | 55.16 | 56.91 | 13,710,509 | +2.32(+4.24%) |
May 27, 2020 | 53.83 | 54.62 | 53.19 | 54.59 | 13,630,508 | +1.54(+2.91%) |
May 26, 2020 | 53.51 | 53.97 | 52.93 | 53.05 | 8,458,187 | +0.10(+0.20%) |
May 22, 2020 | 51.81 | 52.98 | 51.43 | 52.94 | 6,614,560 | +1.12(+2.16%) |
May 21, 2020 | 52.68 | 52.86 | 51.63 | 51.82 | 9,174,644 | -0.88(-1.67%) |
May 20, 2020 | 52.59 | 53.48 | 52.25 | 52.70 | 6,456,990 | +0.52(+0.99%) |
May 19, 2020 | 52.96 | 53.14 | 52.17 | 52.18 | 7,214,102 | -1.12(-2.10%) |
May 18, 2020 | 52.96 | 53.63 | 52.63 | 53.30 | 10,075,081 | +1.72(+3.34%) |
May 15, 2020 | 52.08 | 52.27 | 50.54 | 51.58 | 22,342,416 | -0.99(-1.89%) |
May 14, 2020 | 51.57 | 52.82 | 51.46 | 52.58 | 12,805,147 | +0.48(+0.92%) |
May 13, 2020 | 51.36 | 52.19 | 51.17 | 52.10 | 15,544,684 | +0.50(+0.96%) |
May 12, 2020 | 51.66 | 51.94 | 51.00 | 51.60 | 10,562,655 | +0.12(+0.24%) |
May 11, 2020 | 51.34 | 51.68 | 50.74 | 51.48 | 8,673,519 | -0.53(-1.02%) |
May 08, 2020 | 51.48 | 52.21 | 51.11 | 52.01 | 12,489,261 | +1.19(+2.34%) |
May 07, 2020 | 50.98 | 51.75 | 50.44 | 50.82 | 9,598,541 | +0.41(+0.82%) |
May 06, 2020 | 52.28 | 52.33 | 50.40 | 50.41 | 8,146,699 | -1.68(-3.23%) |
May 05, 2020 | 52.38 | 53.10 | 51.93 | 52.09 | 8,880,512 | +0.00(+0.00%) |
May 04, 2020 | 51.39 | 52.34 | 50.93 | 52.09 | 10,023,578 | +0.69(+1.34%) |
May 01, 2020 | 52.05 | 52.08 | 50.94 | 51.40 | 10,124,362 | -0.92(-1.76%) |
Apr 30, 2020 | 52.94 | 52.95 | 51.82 | 52.32 | 19,805,776 | -0.91(-1.71%) |
Apr 29, 2020 | 54.79 | 54.86 | 52.82 | 53.23 | 10,934,263 | -0.94(-1.74%) |
Apr 28, 2020 | 55.75 | 55.90 | 53.90 | 54.18 | 9,347,687 | -0.97(-1.77%) |
Apr 27, 2020 | 54.81 | 55.76 | 54.66 | 55.15 | 9,339,675 | +0.88(+1.63%) |
Apr 24, 2020 | 54.73 | 54.78 | 53.42 | 54.27 | 8,866,381 | -0.33(-0.60%) |
Apr 23, 2020 | 55.78 | 56.09 | 54.36 | 54.59 | 10,336,311 | -1.37(-2.44%) |
Apr 22, 2020 | 53.87 | 56.30 | 53.87 | 55.96 | 12,985,717 | +2.66(+4.99%) |
Apr 21, 2020 | 53.22 | 53.92 | 52.31 | 53.30 | 11,729,949 | -0.50(-0.92%) |
Apr 20, 2020 | 55.57 | 55.99 | 53.68 | 53.79 | 9,623,162 | -1.96(-3.51%) |
Apr 17, 2020 | 54.90 | 55.95 | 54.06 | 55.75 | 12,095,258 | +1.99(+3.70%) |
Apr 16, 2020 | 54.33 | 54.51 | 53.36 | 53.76 | 11,405,445 | +0.06(+0.11%) |
Apr 15, 2020 | 54.34 | 54.65 | 53.32 | 53.71 | 11,032,339 | -1.17(-2.13%) |
Apr 14, 2020 | 54.75 | 55.46 | 53.97 | 54.87 | 12,890,331 | +1.40(+2.61%) |
Apr 13, 2020 | 54.91 | 55.21 | 53.06 | 53.48 | 11,879,560 | -2.05(-3.70%) |
Apr 09, 2020 | 53.39 | 56.80 | 53.29 | 55.53 | 21,629,942 | +2.67(+5.04%) |
Apr 08, 2020 | 51.99 | 53.47 | 50.72 | 52.86 | 20,197,690 | +1.13(+2.19%) |
Apr 07, 2020 | 54.41 | 54.56 | 51.65 | 51.73 | 11,603,382 | -1.36(-2.57%) |
Apr 06, 2020 | 52.25 | 53.66 | 51.62 | 53.09 | 14,651,005 | +2.91(+5.81%) |
Apr 03, 2020 | 50.70 | 51.75 | 49.25 | 50.18 | 9,669,404 | -1.09(-2.12%) |
Apr 02, 2020 | 48.67 | 51.97 | 48.48 | 51.27 | 10,197,337 | +1.86(+3.77%) |