Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 60.64 | 61.35 | 60.32 | 60.54 | 1,609,849 | -0.23(-0.38%) |
Apr 29, 2021 | 61.20 | 61.48 | 60.36 | 60.77 | 1,850,965 | -0.25(-0.41%) |
Apr 28, 2021 | 59.14 | 61.31 | 58.79 | 61.02 | 3,252,560 | +3.38(+5.86%) |
Apr 27, 2021 | 58.05 | 58.27 | 57.50 | 57.64 | 3,310,519 | -0.02(-0.03%) |
Apr 26, 2021 | 57.30 | 58.09 | 56.89 | 57.66 | 3,368,459 | +0.77(+1.35%) |
Apr 23, 2021 | 56.79 | 57.06 | 56.30 | 56.89 | 1,597,896 | +0.38(+0.66%) |
Apr 22, 2021 | 56.24 | 56.84 | 55.73 | 56.52 | 3,563,837 | +0.26(+0.46%) |
Apr 21, 2021 | 56.51 | 56.81 | 56.18 | 56.26 | 2,438,859 | -0.51(-0.90%) |
Apr 20, 2021 | 56.84 | 57.11 | 56.02 | 56.77 | 3,269,072 | -0.51(-0.89%) |
Apr 19, 2021 | 58.32 | 58.48 | 57.27 | 57.28 | 1,208,597 | -0.55(-0.95%) |
Apr 16, 2021 | 57.83 | 58.26 | 57.55 | 57.82 | 823,892 | +0.29(+0.50%) |
Apr 15, 2021 | 57.76 | 57.98 | 57.31 | 57.54 | 1,137,454 | -0.07(-0.12%) |
Apr 14, 2021 | 57.70 | 58.11 | 57.31 | 57.60 | 966,620 | -0.35(-0.60%) |
Apr 13, 2021 | 57.91 | 58.52 | 57.77 | 57.95 | 1,410,301 | +0.19(+0.33%) |
Apr 12, 2021 | 57.42 | 57.86 | 57.32 | 57.76 | 1,629,033 | +0.17(+0.30%) |
Apr 09, 2021 | 57.43 | 57.99 | 56.89 | 57.58 | 1,463,716 | -0.33(-0.56%) |
Apr 08, 2021 | 58.09 | 58.78 | 57.72 | 57.91 | 1,583,370 | +0.41(+0.72%) |
Apr 07, 2021 | 57.43 | 57.76 | 56.54 | 57.50 | 1,701,827 | -0.11(-0.18%) |
Apr 06, 2021 | 57.19 | 57.99 | 57.01 | 57.60 | 2,146,324 | +0.63(+1.11%) |
Apr 05, 2021 | 57.09 | 57.39 | 56.76 | 56.97 | 1,235,884 | +0.08(+0.14%) |
Apr 01, 2021 | 57.66 | 57.68 | 56.77 | 56.89 | 1,107,323 | -0.08(-0.14%) |
Mar 31, 2021 | 56.54 | 57.42 | 56.29 | 56.97 | 2,870,510 | +0.56(+0.99%) |
Mar 30, 2021 | 55.84 | 56.93 | 55.81 | 56.41 | 1,456,781 | +0.21(+0.38%) |
Mar 29, 2021 | 57.25 | 57.25 | 55.70 | 56.20 | 1,955,126 | -0.97(-1.70%) |
Mar 26, 2021 | 57.39 | 57.73 | 56.10 | 57.17 | 1,936,204 | -0.29(-0.50%) |
Mar 25, 2021 | 57.68 | 58.33 | 56.97 | 57.46 | 1,727,950 | -0.55(-0.95%) |
Mar 24, 2021 | 57.78 | 58.37 | 57.26 | 58.01 | 2,302,395 | +0.11(+0.18%) |
Mar 23, 2021 | 58.46 | 58.55 | 57.75 | 57.90 | 1,356,931 | -0.94(-1.60%) |
Mar 22, 2021 | 58.61 | 59.49 | 58.32 | 58.84 | 1,437,608 | +0.59(+1.01%) |
Mar 19, 2021 | 58.31 | 58.78 | 57.92 | 58.26 | 2,715,197 | +0.00(+0.00%) |
Mar 18, 2021 | 58.76 | 59.01 | 57.78 | 58.26 | 1,280,005 | -0.67(-1.14%) |
Mar 17, 2021 | 59.63 | 59.63 | 58.69 | 58.93 | 2,475,801 | -0.87(-1.45%) |
Mar 16, 2021 | 60.26 | 60.95 | 59.64 | 59.80 | 1,825,262 | -0.51(-0.85%) |
Mar 15, 2021 | 58.88 | 60.53 | 57.92 | 60.31 | 2,344,841 | +1.44(+2.45%) |
Mar 12, 2021 | 59.05 | 59.11 | 58.31 | 58.86 | 1,110,025 | -0.45(-0.76%) |
Mar 11, 2021 | 58.76 | 59.55 | 58.68 | 59.32 | 1,581,860 | +0.97(+1.67%) |
Mar 10, 2021 | 59.16 | 59.36 | 57.93 | 58.34 | 2,087,503 | -0.82(-1.38%) |
Mar 09, 2021 | 58.82 | 59.74 | 58.79 | 59.16 | 2,175,637 | +0.50(+0.85%) |
Mar 08, 2021 | 58.13 | 59.17 | 57.95 | 58.66 | 2,679,941 | +0.53(+0.91%) |
Mar 05, 2021 | 57.62 | 58.87 | 56.92 | 58.13 | 2,448,708 | +1.19(+2.10%) |
Mar 04, 2021 | 57.54 | 58.79 | 56.70 | 56.94 | 3,157,324 | -0.41(-0.72%) |
Mar 03, 2021 | 57.34 | 58.47 | 57.31 | 57.35 | 1,626,807 | +0.29(+0.51%) |
Mar 02, 2021 | 57.22 | 57.61 | 56.91 | 57.06 | 3,583,530 | -0.39(-0.69%) |
Mar 01, 2021 | 58.16 | 58.61 | 57.03 | 57.46 | 1,921,745 | +0.00(+0.00%) |
Feb 26, 2021 | 57.39 | 58.42 | 57.03 | 57.46 | 3,839,575 | -0.31(-0.53%) |
Feb 25, 2021 | 58.07 | 58.51 | 57.04 | 57.77 | 4,003,482 | -0.16(-0.28%) |
Feb 24, 2021 | 57.61 | 58.30 | 56.94 | 57.93 | 2,011,147 | +0.20(+0.35%) |
Feb 23, 2021 | 58.89 | 58.89 | 57.12 | 57.73 | 4,203,355 | -1.33(-2.24%) |
Feb 22, 2021 | 60.10 | 60.22 | 58.29 | 59.05 | 3,154,942 | -1.02(-1.69%) |
Feb 19, 2021 | 61.20 | 61.64 | 59.99 | 60.07 | 2,419,886 | -0.71(-1.17%) |
Feb 18, 2021 | 60.64 | 61.37 | 59.98 | 60.78 | 2,343,373 | -0.84(-1.37%) |
Feb 17, 2021 | 61.52 | 62.07 | 60.98 | 61.63 | 2,934,745 | -0.16(-0.26%) |
Feb 16, 2021 | 59.94 | 62.06 | 59.94 | 61.79 | 3,052,497 | +1.69(+2.81%) |
Feb 12, 2021 | 59.19 | 60.29 | 59.06 | 60.10 | 860,436 | +0.81(+1.36%) |
Feb 11, 2021 | 58.41 | 59.49 | 58.19 | 59.29 | 1,481,947 | +1.20(+2.07%) |
Feb 10, 2021 | 59.10 | 60.00 | 57.89 | 58.09 | 2,957,178 | -0.54(-0.92%) |
Feb 09, 2021 | 57.54 | 59.99 | 57.23 | 58.63 | 3,122,318 | +1.34(+2.35%) |
Feb 08, 2021 | 55.42 | 57.34 | 54.88 | 57.29 | 3,031,174 | +2.18(+3.96%) |
Feb 05, 2021 | 54.33 | 55.61 | 54.22 | 55.11 | 2,641,816 | +1.35(+2.52%) |
Feb 04, 2021 | 53.77 | 54.42 | 52.84 | 53.75 | 3,322,463 | -1.25(-2.27%) |
Feb 03, 2021 | 56.18 | 57.60 | 54.85 | 55.00 | 2,567,653 | -1.17(-2.09%) |
Feb 02, 2021 | 56.29 | 57.28 | 55.87 | 56.17 | 1,657,855 | +0.69(+1.25%) |
Feb 01, 2021 | 55.02 | 55.73 | 54.81 | 55.48 | 1,477,023 | +1.03(+1.89%) |
Jan 29, 2021 | 54.69 | 55.16 | 54.26 | 54.45 | 1,586,631 | -0.30(-0.54%) |
Jan 28, 2021 | 55.69 | 55.69 | 54.12 | 54.75 | 1,453,046 | -1.01(-1.81%) |
Jan 27, 2021 | 56.78 | 57.09 | 55.36 | 55.76 | 1,541,145 | -1.22(-2.14%) |
Jan 26, 2021 | 56.03 | 57.07 | 55.37 | 56.98 | 1,123,349 | +0.93(+1.66%) |
Jan 25, 2021 | 56.74 | 57.47 | 56.05 | 56.05 | 1,499,881 | -0.34(-0.60%) |
Jan 22, 2021 | 56.76 | 56.76 | 55.80 | 56.38 | 1,984,669 | -0.57(-0.99%) |
Jan 21, 2021 | 56.59 | 57.30 | 56.00 | 56.95 | 1,243,944 | +0.26(+0.46%) |
Jan 20, 2021 | 57.19 | 57.48 | 56.39 | 56.69 | 2,181,069 | -0.24(-0.42%) |
Jan 19, 2021 | 55.69 | 57.59 | 55.59 | 56.93 | 2,507,801 | +2.05(+3.73%) |
Jan 15, 2021 | 55.09 | 55.25 | 54.50 | 54.89 | 1,336,790 | -0.32(-0.57%) |
Jan 14, 2021 | 56.40 | 56.48 | 55.15 | 55.20 | 1,309,096 | -0.88(-1.58%) |
Jan 13, 2021 | 55.49 | 56.19 | 55.13 | 56.09 | 1,827,192 | +0.21(+0.38%) |
Jan 12, 2021 | 57.55 | 57.62 | 55.35 | 55.87 | 1,850,525 | -1.53(-2.66%) |
Jan 11, 2021 | 57.45 | 58.75 | 57.10 | 57.40 | 1,995,728 | -0.09(-0.15%) |
Jan 08, 2021 | 56.11 | 57.52 | 56.11 | 57.49 | 1,725,767 | +1.74(+3.12%) |
Jan 07, 2021 | 55.47 | 55.99 | 54.60 | 55.75 | 2,084,595 | +0.04(+0.07%) |
Jan 06, 2021 | 56.07 | 56.77 | 55.42 | 55.71 | 1,475,804 | -0.18(-0.33%) |
Jan 05, 2021 | 55.16 | 56.04 | 55.14 | 55.89 | 1,337,364 | +1.11(+2.03%) |
Jan 04, 2021 | 55.22 | 56.17 | 54.34 | 54.78 | 2,327,654 | -0.04(-0.07%) |
Dec 31, 2020 | 54.82 | 54.82 | 54.82 | 898,909 | -0.03(-0.05%) | |
Dec 30, 2020 | 55.22 | 55.67 | 54.80 | 54.85 | 898,909 | +0.27(+0.49%) |
Dec 29, 2020 | 55.14 | 55.40 | 54.41 | 54.58 | 951,571 | -0.27(-0.49%) |
Dec 28, 2020 | 55.30 | 55.36 | 54.43 | 54.85 | 868,602 | -0.57(-1.02%) |
Dec 24, 2020 | 55.38 | 55.49 | 54.98 | 55.41 | 274,627 | +0.15(+0.28%) |
Dec 23, 2020 | 55.27 | 55.69 | 54.99 | 55.26 | 855,907 | +0.33(+0.59%) |
Dec 22, 2020 | 55.11 | 55.19 | 54.13 | 54.93 | 1,585,812 | -0.38(-0.69%) |
Dec 21, 2020 | 55.09 | 55.62 | 54.90 | 55.32 | 1,221,320 | -0.60(-1.08%) |
Dec 18, 2020 | 56.08 | 56.43 | 55.38 | 55.92 | 2,165,462 | -0.05(-0.09%) |
Dec 17, 2020 | 56.07 | 56.43 | 55.37 | 55.97 | 2,700,464 | +0.45(+0.81%) |
Dec 16, 2020 | 55.38 | 56.05 | 55.09 | 55.52 | 1,856,032 | +0.34(+0.61%) |
Dec 15, 2020 | 55.07 | 55.37 | 54.11 | 55.18 | 1,485,446 | +0.69(+1.27%) |
Dec 14, 2020 | 54.74 | 55.01 | 54.32 | 54.49 | 1,709,785 | -0.04(-0.07%) |
Dec 11, 2020 | 54.22 | 55.05 | 54.08 | 54.53 | 1,360,431 | -0.55(-0.99%) |
Dec 10, 2020 | 54.67 | 55.67 | 54.57 | 55.08 | 1,796,134 | +0.58(+1.06%) |
Dec 09, 2020 | 54.86 | 54.94 | 54.16 | 54.50 | 1,599,164 | -0.43(-0.79%) |
Dec 08, 2020 | 54.63 | 54.96 | 54.35 | 54.93 | 1,437,538 | +0.10(+0.18%) |
Dec 07, 2020 | 54.95 | 55.64 | 54.51 | 54.84 | 2,840,685 | +0.34(+0.62%) |
Dec 04, 2020 | 55.12 | 55.43 | 54.05 | 54.50 | 2,870,308 | -0.05(-0.09%) |
Dec 03, 2020 | 54.98 | 55.50 | 54.35 | 54.55 | 2,385,379 | +0.18(+0.34%) |
Dec 02, 2020 | 55.55 | 55.69 | 54.02 | 54.37 | 2,705,382 | -1.49(-2.66%) |
Dec 01, 2020 | 55.37 | 56.36 | 55.00 | 55.86 | 2,315,144 | +1.72(+3.17%) |
Nov 30, 2020 | 55.51 | 55.52 | 54.08 | 54.14 | 6,836,761 | -1.94(-3.46%) |
Nov 27, 2020 | 56.41 | 56.81 | 55.88 | 56.08 | 1,162,245 | -0.30(-0.53%) |
Nov 25, 2020 | 57.50 | 57.59 | 56.34 | 56.37 | 1,869,069 | -1.59(-2.75%) |
Nov 24, 2020 | 57.67 | 58.38 | 57.56 | 57.97 | 2,119,122 | +0.62(+1.09%) |
Nov 23, 2020 | 58.02 | 58.02 | 56.99 | 57.34 | 1,734,169 | -0.26(-0.45%) |
Nov 20, 2020 | 57.52 | 58.43 | 57.25 | 57.60 | 1,811,778 | -0.13(-0.23%) |
Nov 19, 2020 | 57.67 | 58.38 | 57.58 | 57.74 | 2,813,917 | +0.42(+0.74%) |
Nov 18, 2020 | 56.05 | 57.57 | 55.92 | 57.31 | 5,226,229 | +1.93(+3.48%) |
Nov 17, 2020 | 55.80 | 56.18 | 55.26 | 55.39 | 1,785,046 | -0.24(-0.43%) |
Nov 16, 2020 | 55.81 | 56.05 | 55.43 | 55.63 | 1,751,633 | +0.28(+0.50%) |
Nov 13, 2020 | 55.74 | 55.80 | 54.79 | 55.35 | 1,287,299 | +0.06(+0.10%) |
Nov 12, 2020 | 56.03 | 56.59 | 55.28 | 55.29 | 2,025,381 | -1.09(-1.94%) |
Nov 11, 2020 | 55.22 | 56.59 | 55.09 | 56.39 | 2,159,518 | +1.45(+2.63%) |
Nov 10, 2020 | 54.87 | 55.27 | 54.20 | 54.94 | 3,403,268 | -0.04(-0.07%) |
Nov 09, 2020 | 55.97 | 56.52 | 54.97 | 54.98 | 3,630,298 | +0.16(+0.30%) |
Nov 06, 2020 | 53.81 | 55.20 | 53.77 | 54.81 | 2,348,153 | +1.13(+2.11%) |
Nov 05, 2020 | 53.35 | 53.82 | 52.74 | 53.68 | 2,995,665 | +0.75(+1.41%) |
Nov 04, 2020 | 51.34 | 53.71 | 50.70 | 52.94 | 3,654,481 | +2.00(+3.93%) |
Nov 03, 2020 | 50.43 | 51.17 | 50.31 | 50.93 | 3,959,657 | +0.48(+0.95%) |
Nov 02, 2020 | 51.35 | 51.65 | 50.00 | 50.45 | 3,898,624 | -0.56(-1.09%) |
Oct 30, 2020 | 51.64 | 51.80 | 50.74 | 51.01 | 3,634,723 | -0.95(-1.83%) |
Oct 29, 2020 | 52.22 | 52.97 | 50.95 | 51.96 | 4,110,027 | +1.92(+3.83%) |
Oct 28, 2020 | 51.00 | 51.32 | 50.04 | 50.04 | 2,547,285 | -1.69(-3.26%) |
Oct 27, 2020 | 52.49 | 52.55 | 51.72 | 51.73 | 2,557,679 | -0.62(-1.19%) |
Oct 26, 2020 | 52.45 | 52.92 | 51.80 | 52.35 | 1,579,317 | -0.61(-1.16%) |
Oct 23, 2020 | 52.46 | 53.18 | 51.67 | 52.96 | 1,701,373 | +0.55(+1.04%) |
Oct 22, 2020 | 51.85 | 52.65 | 51.37 | 52.42 | 2,612,698 | +0.84(+1.64%) |
Oct 21, 2020 | 51.68 | 52.19 | 51.25 | 51.57 | 2,090,308 | +0.09(+0.17%) |
Oct 20, 2020 | 50.90 | 51.83 | 50.90 | 51.49 | 2,567,619 | +0.89(+1.76%) |
Oct 19, 2020 | 51.36 | 51.80 | 50.56 | 50.60 | 2,226,288 | -0.65(-1.27%) |
Oct 16, 2020 | 51.42 | 51.91 | 51.21 | 51.25 | 2,579,713 | +0.13(+0.26%) |
Oct 15, 2020 | 50.60 | 51.56 | 49.93 | 51.11 | 2,460,027 | -0.07(-0.13%) |
Oct 14, 2020 | 51.69 | 51.91 | 51.03 | 51.18 | 2,254,154 | -0.73(-1.40%) |
Oct 13, 2020 | 51.81 | 52.18 | 51.39 | 51.91 | 1,524,293 | +0.26(+0.50%) |
Oct 12, 2020 | 52.02 | 52.02 | 51.27 | 51.65 | 1,432,224 | -0.09(-0.17%) |
Oct 09, 2020 | 51.71 | 52.42 | 51.27 | 51.74 | 1,231,053 | +0.26(+0.50%) |
Oct 08, 2020 | 51.15 | 51.65 | 50.80 | 51.48 | 1,278,295 | +0.34(+0.66%) |
Oct 07, 2020 | 51.56 | 51.67 | 50.45 | 51.14 | 1,532,615 | +0.06(+0.11%) |
Oct 06, 2020 | 51.24 | 51.97 | 50.92 | 51.09 | 2,568,284 | -0.23(-0.45%) |
Oct 05, 2020 | 50.95 | 51.48 | 50.59 | 51.32 | 1,557,791 | +0.55(+1.08%) |
Oct 02, 2020 | 50.04 | 51.20 | 50.02 | 50.77 | 754,681 | -0.02(-0.04%) |
Oct 01, 2020 | 51.27 | 51.36 | 50.70 | 50.79 | 1,107,234 | +0.05(+0.09%) |
Sep 30, 2020 | 49.77 | 50.91 | 49.68 | 50.74 | 2,315,073 | +1.33(+2.70%) |
Sep 29, 2020 | 49.88 | 49.88 | 49.32 | 49.41 | 2,478,276 | -0.42(-0.85%) |
Sep 28, 2020 | 49.71 | 49.88 | 49.37 | 49.83 | 1,446,311 | +0.55(+1.11%) |
Sep 25, 2020 | 48.96 | 49.31 | 48.12 | 49.28 | 1,531,694 | +0.04(+0.08%) |
Sep 24, 2020 | 47.96 | 49.68 | 47.78 | 49.25 | 2,702,936 | +0.99(+2.05%) |
Sep 23, 2020 | 48.75 | 48.83 | 48.06 | 48.26 | 2,418,587 | -0.80(-1.64%) |
Sep 22, 2020 | 48.58 | 49.20 | 48.05 | 49.06 | 1,735,872 | +0.46(+0.95%) |
Sep 21, 2020 | 48.19 | 48.88 | 47.73 | 48.60 | 1,766,484 | -0.56(-1.13%) |
Sep 18, 2020 | 49.96 | 50.10 | 48.62 | 49.16 | 2,650,255 | -0.68(-1.37%) |
Sep 17, 2020 | 49.37 | 49.86 | 49.29 | 49.84 | 2,290,380 | +0.04(+0.08%) |
Sep 16, 2020 | 49.98 | 50.74 | 49.72 | 49.80 | 1,840,701 | -0.03(-0.06%) |
Sep 15, 2020 | 50.16 | 50.36 | 49.44 | 49.83 | 2,506,490 | -0.16(-0.33%) |
Sep 14, 2020 | 50.07 | 50.55 | 49.77 | 49.99 | 2,763,151 | +0.78(+1.58%) |
Sep 11, 2020 | 48.87 | 49.82 | 48.87 | 49.22 | 8,925,217 | +0.67(+1.38%) |
Sep 10, 2020 | 49.11 | 49.25 | 48.15 | 48.55 | 11,016,272 | -2.43(-4.77%) |
Sep 09, 2020 | 49.91 | 51.34 | 49.91 | 50.98 | 4,078,628 | +0.84(+1.68%) |
Sep 08, 2020 | 50.73 | 50.93 | 50.02 | 50.14 | 2,770,071 | -1.44(-2.79%) |
Sep 04, 2020 | 52.03 | 52.06 | 49.93 | 51.57 | 5,542,089 | -2.01(-3.76%) |
Sep 03, 2020 | 55.10 | 55.35 | 53.28 | 53.59 | 2,601,389 | -1.93(-3.47%) |
Sep 02, 2020 | 56.06 | 56.23 | 55.14 | 55.51 | 2,388,648 | -0.35(-0.62%) |
Sep 01, 2020 | 56.17 | 56.17 | 55.18 | 55.86 | 2,535,855 | +0.56(+1.01%) |
Aug 31, 2020 | 55.63 | 56.87 | 55.20 | 55.30 | 3,778,148 | +1.16(+2.14%) |
Aug 28, 2020 | 53.83 | 54.56 | 53.24 | 54.14 | 2,401,269 | +1.25(+2.36%) |
Aug 27, 2020 | 53.30 | 53.41 | 52.66 | 52.90 | 806,724 | -0.19(-0.36%) |
Aug 26, 2020 | 52.87 | 53.46 | 52.18 | 53.09 | 903,177 | +0.32(+0.60%) |
Aug 25, 2020 | 52.71 | 52.94 | 52.52 | 52.77 | 912,339 | +0.46(+0.88%) |
Aug 24, 2020 | 52.75 | 53.10 | 52.03 | 52.31 | 883,118 | -0.05(-0.09%) |
Aug 21, 2020 | 51.91 | 52.55 | 51.76 | 52.36 | 1,333,632 | +0.66(+1.28%) |
Aug 20, 2020 | 52.26 | 52.26 | 51.50 | 51.70 | 2,022,385 | -0.62(-1.19%) |
Aug 19, 2020 | 53.35 | 53.37 | 52.23 | 52.32 | 1,295,455 | -1.10(-2.06%) |
Aug 18, 2020 | 53.47 | 53.61 | 52.51 | 53.42 | 1,079,685 | +0.12(+0.23%) |
Aug 17, 2020 | 52.48 | 53.75 | 52.35 | 53.30 | 1,399,068 | +1.06(+2.04%) |
Aug 14, 2020 | 52.14 | 52.42 | 51.86 | 52.24 | 1,503,102 | +0.06(+0.11%) |
Aug 13, 2020 | 52.63 | 52.84 | 51.95 | 52.18 | 1,533,209 | -0.45(-0.86%) |
Aug 12, 2020 | 51.75 | 52.67 | 51.58 | 52.63 | 1,325,557 | +1.08(+2.10%) |
Aug 11, 2020 | 50.98 | 51.91 | 50.98 | 51.55 | 1,650,270 | +0.84(+1.66%) |
Aug 10, 2020 | 51.16 | 51.53 | 50.55 | 50.70 | 1,133,066 | -0.42(-0.82%) |
Aug 07, 2020 | 51.77 | 52.03 | 50.82 | 51.12 | 1,615,803 | -0.87(-1.68%) |
Aug 06, 2020 | 51.49 | 52.02 | 50.97 | 52.00 | 1,444,777 | +1.03(+2.01%) |
Aug 05, 2020 | 50.79 | 51.43 | 50.48 | 50.97 | 1,157,265 | +0.53(+1.04%) |
Aug 04, 2020 | 50.24 | 50.76 | 49.72 | 50.44 | 1,246,030 | +0.40(+0.80%) |
Aug 03, 2020 | 49.45 | 50.26 | 49.31 | 50.04 | 1,418,786 | +0.94(+1.91%) |
Jul 31, 2020 | 48.39 | 49.83 | 47.97 | 49.10 | 2,777,566 | +0.47(+0.97%) |
Jul 30, 2020 | 48.29 | 50.76 | 47.80 | 48.63 | 3,766,751 | -2.87(-5.58%) |
Jul 29, 2020 | 50.03 | 51.61 | 50.03 | 51.51 | 2,397,313 | +1.10(+2.19%) |
Jul 28, 2020 | 51.02 | 51.02 | 50.00 | 50.41 | 1,712,249 | -0.61(-1.20%) |
Jul 27, 2020 | 50.63 | 51.20 | 50.31 | 51.02 | 1,014,862 | +0.58(+1.14%) |
Jul 24, 2020 | 49.35 | 50.54 | 49.08 | 50.44 | 1,223,435 | +0.12(+0.25%) |
Jul 23, 2020 | 51.10 | 51.50 | 49.88 | 50.32 | 1,003,119 | -0.79(-1.54%) |
Jul 22, 2020 | 51.43 | 51.67 | 50.93 | 51.11 | 987,497 | -0.24(-0.47%) |
Jul 21, 2020 | 51.35 | 52.40 | 51.19 | 51.34 | 1,390,571 | +0.40(+0.79%) |
Jul 20, 2020 | 50.61 | 51.46 | 50.42 | 50.94 | 1,588,523 | +0.58(+1.16%) |
Jul 17, 2020 | 49.89 | 50.70 | 49.68 | 50.36 | 2,141,951 | +0.75(+1.51%) |
Jul 16, 2020 | 49.07 | 49.82 | 48.98 | 49.61 | 1,214,479 | -0.68(-1.35%) |
Jul 15, 2020 | 48.97 | 50.33 | 48.62 | 50.29 | 1,627,351 | +1.84(+3.80%) |
Jul 14, 2020 | 48.14 | 48.51 | 47.44 | 48.45 | 1,721,706 | -0.14(-0.30%) |
Jul 13, 2020 | 49.42 | 50.54 | 48.57 | 48.59 | 2,142,338 | -0.65(-1.32%) |
Jul 10, 2020 | 49.07 | 49.26 | 48.45 | 49.25 | 826,998 | -0.09(-0.17%) |
Jul 09, 2020 | 49.22 | 49.79 | 48.51 | 49.33 | 1,821,956 | +0.35(+0.72%) |
Jul 08, 2020 | 48.87 | 49.39 | 48.25 | 48.98 | 1,946,495 | +0.51(+1.05%) |
Jul 07, 2020 | 48.02 | 49.28 | 47.62 | 48.47 | 2,065,730 | +0.13(+0.28%) |
Jul 06, 2020 | 48.56 | 49.11 | 47.67 | 48.34 | 2,814,677 | +0.96(+2.02%) |
Jul 02, 2020 | 46.55 | 47.77 | 46.28 | 47.38 | 2,639,298 | +1.70(+3.71%) |
Jul 01, 2020 | 46.06 | 46.59 | 45.67 | 45.68 | 1,540,751 | -0.38(-0.83%) |
Jun 30, 2020 | 46.96 | 46.96 | 45.55 | 46.06 | 2,820,265 | -0.86(-1.84%) |
Jun 29, 2020 | 47.36 | 47.46 | 46.34 | 46.93 | 1,508,256 | -0.66(-1.39%) |
Jun 26, 2020 | 47.70 | 48.51 | 46.93 | 47.59 | 6,907,340 | -0.15(-0.32%) |
Jun 25, 2020 | 47.52 | 47.95 | 46.91 | 47.74 | 1,946,064 | +0.11(+0.24%) |
Jun 24, 2020 | 48.20 | 48.52 | 46.63 | 47.63 | 1,831,917 | -1.06(-2.18%) |
Jun 23, 2020 | 49.10 | 49.22 | 48.33 | 48.69 | 1,654,524 | -0.14(-0.29%) |
Jun 22, 2020 | 48.93 | 49.50 | 48.49 | 48.83 | 1,730,591 | -0.34(-0.68%) |
Jun 19, 2020 | 49.85 | 50.42 | 49.07 | 49.17 | 2,871,588 | +0.88(+1.83%) |
Jun 18, 2020 | 47.73 | 48.60 | 47.64 | 48.29 | 2,225,525 | -0.28(-0.57%) |
Jun 17, 2020 | 47.09 | 49.38 | 46.02 | 48.57 | 5,516,188 | +3.27(+7.21%) |
Jun 16, 2020 | 46.58 | 46.58 | 44.68 | 45.30 | 3,446,115 | -0.25(-0.55%) |
Jun 15, 2020 | 45.88 | 45.90 | 44.72 | 45.55 | 3,717,288 | -1.65(-3.49%) |
Jun 12, 2020 | 47.93 | 48.53 | 46.79 | 47.20 | 2,453,759 | +0.50(+1.07%) |
Jun 11, 2020 | 47.11 | 47.81 | 46.42 | 46.70 | 2,008,366 | -1.42(-2.95%) |
Jun 10, 2020 | 48.62 | 48.86 | 47.59 | 48.12 | 1,523,685 | -0.70(-1.43%) |
Jun 09, 2020 | 48.97 | 49.22 | 48.20 | 48.81 | 2,013,228 | -0.53(-1.07%) |
Jun 08, 2020 | 47.91 | 49.37 | 47.80 | 49.34 | 2,169,184 | +1.70(+3.56%) |
Jun 05, 2020 | 47.91 | 48.39 | 47.35 | 47.65 | 1,929,488 | +0.11(+0.22%) |
Jun 04, 2020 | 46.58 | 47.71 | 46.29 | 47.54 | 2,691,515 | +0.58(+1.24%) |
Jun 03, 2020 | 46.40 | 47.35 | 46.15 | 46.96 | 2,603,444 | +1.41(+3.09%) |
Jun 02, 2020 | 45.23 | 45.56 | 44.72 | 45.55 | 2,956,679 | +0.54(+1.19%) |
Jun 01, 2020 | 44.70 | 45.28 | 44.27 | 45.01 | 1,879,946 | +0.60(+1.36%) |
May 29, 2020 | 42.50 | 44.42 | 42.27 | 44.41 | 4,551,673 | +1.88(+4.42%) |
May 28, 2020 | 43.69 | 44.17 | 42.53 | 42.53 | 2,463,951 | -0.68(-1.57%) |
May 27, 2020 | 43.92 | 44.26 | 42.73 | 43.21 | 3,206,196 | +0.00(+0.00%) |
May 26, 2020 | 43.51 | 44.17 | 43.12 | 43.21 | 5,241,498 | +1.40(+3.35%) |
May 22, 2020 | 44.67 | 44.67 | 41.69 | 41.81 | 4,867,655 | -3.73(-8.19%) |
May 21, 2020 | 47.23 | 47.23 | 45.04 | 45.54 | 3,106,355 | -1.88(-3.96%) |
May 20, 2020 | 47.32 | 47.81 | 47.13 | 47.42 | 2,452,504 | +0.70(+1.50%) |
May 19, 2020 | 44.93 | 46.92 | 44.86 | 46.72 | 2,664,093 | +2.10(+4.70%) |
May 18, 2020 | 46.21 | 46.34 | 44.37 | 44.62 | 3,106,530 | -0.57(-1.25%) |
May 15, 2020 | 46.59 | 47.16 | 44.77 | 45.18 | 3,331,368 | -1.59(-3.40%) |
May 14, 2020 | 46.02 | 47.11 | 45.60 | 46.77 | 3,030,613 | +0.04(+0.08%) |
May 13, 2020 | 46.93 | 47.43 | 46.12 | 46.74 | 2,303,703 | -0.19(-0.41%) |
May 12, 2020 | 47.19 | 47.70 | 46.93 | 46.93 | 2,530,531 | +0.05(+0.10%) |
May 11, 2020 | 46.51 | 47.56 | 46.01 | 46.88 | 2,025,471 | +0.35(+0.76%) |
May 08, 2020 | 45.58 | 46.57 | 45.49 | 46.52 | 2,048,868 | +1.37(+3.03%) |
May 07, 2020 | 45.51 | 45.95 | 44.92 | 45.15 | 2,190,285 | -0.10(-0.21%) |
May 06, 2020 | 44.56 | 45.45 | 44.56 | 45.25 | 2,262,968 | +1.17(+2.65%) |
May 05, 2020 | 44.37 | 45.01 | 43.97 | 44.08 | 1,173,094 | +0.35(+0.81%) |
May 04, 2020 | 44.15 | 44.27 | 43.26 | 43.73 | 2,958,085 | -0.75(-1.68%) |