Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 71.34 | 73.06 | 71.34 | 72.27 | 6,837,080 | -0.44(-0.60%) |
Apr 29, 2021 | 74.58 | 74.80 | 72.32 | 72.71 | 7,839,000 | -1.15(-1.56%) |
Apr 28, 2021 | 73.51 | 74.30 | 72.60 | 73.85 | 7,529,331 | +0.56(+0.76%) |
Apr 27, 2021 | 71.66 | 73.73 | 71.43 | 73.29 | 12,666,947 | +2.17(+3.05%) |
Apr 26, 2021 | 71.12 | 71.52 | 70.01 | 71.13 | 13,098,366 | -0.57(-0.79%) |
Apr 23, 2021 | 71.68 | 72.78 | 71.63 | 71.70 | 10,263,060 | +0.60(+0.84%) |
Apr 22, 2021 | 70.84 | 71.98 | 70.18 | 71.10 | 10,178,097 | +0.36(+0.52%) |
Apr 21, 2021 | 69.13 | 70.77 | 68.02 | 70.73 | 11,593,437 | +1.09(+1.57%) |
Apr 20, 2021 | 71.69 | 71.69 | 69.43 | 69.64 | 16,639,355 | -2.24(-3.12%) |
Apr 19, 2021 | 71.94 | 72.49 | 71.18 | 71.88 | 10,177,180 | -0.08(-0.12%) |
Apr 16, 2021 | 72.18 | 72.63 | 71.67 | 71.97 | 14,870,748 | -0.42(-0.58%) |
Apr 15, 2021 | 73.01 | 73.28 | 72.17 | 72.39 | 9,220,284 | -0.59(-0.81%) |
Apr 14, 2021 | 74.34 | 74.46 | 72.81 | 72.98 | 9,205,374 | -0.64(-0.86%) |
Apr 13, 2021 | 72.69 | 74.27 | 71.72 | 73.61 | 13,388,080 | +0.14(+0.19%) |
Apr 12, 2021 | 74.27 | 74.27 | 72.56 | 73.47 | 15,292,001 | -1.64(-2.19%) |
Apr 09, 2021 | 75.67 | 75.97 | 74.50 | 75.12 | 8,899,369 | -1.62(-2.11%) |
Apr 08, 2021 | 77.23 | 77.37 | 76.56 | 76.73 | 7,118,616 | +0.83(+1.10%) |
Apr 07, 2021 | 76.40 | 76.78 | 75.54 | 75.90 | 10,104,477 | -2.11(-2.71%) |
Apr 06, 2021 | 77.21 | 78.91 | 76.62 | 78.01 | 9,535,028 | +0.95(+1.24%) |
Apr 05, 2021 | 79.53 | 79.94 | 76.36 | 77.06 | 9,918,360 | -1.70(-2.16%) |
Apr 01, 2021 | 80.80 | 81.16 | 78.43 | 78.76 | 12,748,404 | -0.02(-0.02%) |
Mar 31, 2021 | 78.17 | 79.61 | 77.75 | 78.78 | 10,846,669 | +1.24(+1.60%) |
Mar 30, 2021 | 76.26 | 78.24 | 76.00 | 77.53 | 7,600,107 | +1.16(+1.52%) |
Mar 29, 2021 | 75.90 | 77.14 | 74.73 | 76.38 | 9,618,924 | -0.29(-0.38%) |
Mar 26, 2021 | 74.30 | 77.98 | 73.82 | 76.67 | 21,184,468 | +3.14(+4.27%) |
Mar 25, 2021 | 71.46 | 75.00 | 71.10 | 73.53 | 15,622,146 | -0.34(-0.46%) |
Mar 24, 2021 | 76.69 | 77.07 | 73.56 | 73.86 | 18,617,030 | -4.15(-5.32%) |
Mar 23, 2021 | 77.97 | 78.90 | 77.65 | 78.01 | 9,483,637 | -1.36(-1.72%) |
Mar 22, 2021 | 79.68 | 80.23 | 78.18 | 79.38 | 7,916,610 | -0.02(-0.02%) |
Mar 19, 2021 | 78.26 | 79.66 | 77.56 | 79.39 | 14,306,388 | +1.02(+1.30%) |
Mar 18, 2021 | 78.32 | 79.65 | 77.42 | 78.38 | 10,992,582 | -1.37(-1.72%) |
Mar 17, 2021 | 78.04 | 80.56 | 77.59 | 79.75 | 12,773,295 | -0.36(-0.45%) |
Mar 16, 2021 | 79.52 | 80.99 | 79.03 | 80.11 | 10,845,467 | +0.59(+0.74%) |
Mar 15, 2021 | 78.09 | 79.63 | 76.99 | 79.52 | 13,651,571 | +1.04(+1.32%) |
Mar 12, 2021 | 80.36 | 80.51 | 77.80 | 78.49 | 26,509,380 | -5.60(-6.65%) |
Mar 11, 2021 | 88.00 | 88.18 | 82.70 | 84.08 | 26,386,302 | +0.64(+0.76%) |
Mar 10, 2021 | 84.98 | 85.59 | 82.91 | 83.45 | 9,864,212 | -0.19(-0.22%) |
Mar 09, 2021 | 81.61 | 84.11 | 81.12 | 83.64 | 12,363,558 | +3.90(+4.89%) |
Mar 08, 2021 | 81.27 | 82.37 | 79.61 | 79.74 | 14,428,369 | -4.91(-5.80%) |
Mar 05, 2021 | 86.30 | 86.50 | 80.23 | 84.65 | 18,020,756 | -0.14(-0.17%) |
Mar 04, 2021 | 86.63 | 87.70 | 83.37 | 84.79 | 19,001,320 | -2.66(-3.04%) |
Mar 03, 2021 | 90.42 | 91.36 | 86.80 | 87.46 | 11,910,164 | -2.58(-2.86%) |
Mar 02, 2021 | 91.52 | 92.20 | 89.95 | 90.03 | 8,715,374 | -1.53(-1.67%) |
Mar 01, 2021 | 90.36 | 91.97 | 90.08 | 91.57 | 10,598,589 | +3.88(+4.42%) |
Feb 26, 2021 | 86.34 | 88.42 | 84.89 | 87.69 | 15,609,918 | +0.48(+0.55%) |
Feb 25, 2021 | 89.03 | 90.58 | 86.36 | 87.21 | 12,025,443 | -2.81(-3.12%) |
Feb 24, 2021 | 90.09 | 90.39 | 88.35 | 90.02 | 12,736,654 | -2.90(-3.12%) |
Feb 23, 2021 | 89.28 | 93.48 | 86.48 | 92.92 | 14,844,545 | +1.69(+1.85%) |
Feb 22, 2021 | 95.55 | 95.70 | 90.76 | 91.23 | 13,952,282 | -7.87(-7.95%) |
Feb 19, 2021 | 99.56 | 100.58 | 98.48 | 99.10 | 6,905,805 | +0.62(+0.63%) |
Feb 18, 2021 | 96.14 | 99.03 | 95.53 | 98.49 | 9,249,817 | -1.35(-1.36%) |
Feb 17, 2021 | 99.62 | 101.16 | 98.19 | 99.84 | 12,246,019 | +3.22(+3.34%) |
Feb 16, 2021 | 96.08 | 98.27 | 95.73 | 96.62 | 11,554,674 | +3.85(+4.15%) |
Feb 12, 2021 | 92.29 | 93.19 | 91.37 | 92.77 | 3,461,841 | +0.29(+0.31%) |
Feb 11, 2021 | 93.37 | 93.37 | 91.67 | 92.48 | 4,771,223 | +0.21(+0.23%) |
Feb 10, 2021 | 92.29 | 93.85 | 90.50 | 92.27 | 9,226,656 | +1.59(+1.75%) |
Feb 09, 2021 | 88.78 | 91.14 | 88.22 | 90.68 | 6,191,256 | +2.34(+2.64%) |
Feb 08, 2021 | 89.38 | 89.48 | 87.89 | 88.34 | 6,082,024 | -1.93(-2.14%) |
Feb 05, 2021 | 88.97 | 90.44 | 88.61 | 90.28 | 6,232,149 | +1.88(+2.12%) |
Feb 04, 2021 | 89.31 | 89.69 | 87.72 | 88.40 | 5,693,379 | -0.81(-0.91%) |
Feb 03, 2021 | 90.46 | 91.04 | 89.03 | 89.21 | 7,837,531 | +0.07(+0.08%) |
Feb 02, 2021 | 88.74 | 89.73 | 88.02 | 89.14 | 12,311,455 | +3.88(+4.55%) |
Feb 01, 2021 | 84.21 | 85.76 | 83.21 | 85.26 | 7,970,506 | +2.41(+2.91%) |
Jan 29, 2021 | 84.08 | 85.76 | 82.80 | 82.85 | 11,620,327 | -2.54(-2.98%) |
Jan 28, 2021 | 84.41 | 86.12 | 83.64 | 85.39 | 12,026,627 | +1.23(+1.47%) |
Jan 27, 2021 | 87.25 | 88.19 | 83.84 | 84.16 | 17,162,492 | -6.43(-7.09%) |
Jan 26, 2021 | 92.50 | 92.76 | 89.88 | 90.59 | 8,802,243 | -1.32(-1.43%) |
Jan 25, 2021 | 92.76 | 94.98 | 89.89 | 91.90 | 17,546,348 | +3.24(+3.66%) |
Jan 22, 2021 | 87.76 | 89.26 | 87.48 | 88.66 | 7,438,050 | -0.18(-0.20%) |
Jan 21, 2021 | 89.12 | 89.28 | 87.20 | 88.84 | 7,844,705 | -0.20(-0.22%) |
Jan 20, 2021 | 87.55 | 89.42 | 86.72 | 89.03 | 16,566,547 | +3.89(+4.56%) |
Jan 19, 2021 | 84.57 | 85.41 | 84.05 | 85.15 | 11,357,878 | +3.16(+3.85%) |
Jan 15, 2021 | 83.90 | 83.97 | 81.47 | 81.99 | 9,487,172 | -1.37(-1.65%) |
Jan 14, 2021 | 85.41 | 86.36 | 83.17 | 83.36 | 8,609,437 | -1.12(-1.33%) |
Jan 13, 2021 | 83.28 | 85.19 | 82.37 | 84.49 | 7,787,892 | +1.77(+2.15%) |
Jan 12, 2021 | 84.65 | 85.10 | 82.62 | 82.71 | 10,683,352 | -1.72(-2.04%) |
Jan 11, 2021 | 84.11 | 85.51 | 82.95 | 84.43 | 7,440,056 | -1.08(-1.27%) |
Jan 08, 2021 | 83.14 | 85.57 | 81.63 | 85.51 | 13,924,118 | +3.38(+4.12%) |
Jan 07, 2021 | 84.58 | 84.65 | 80.22 | 82.13 | 18,244,844 | -0.24(-0.29%) |
Jan 06, 2021 | 86.44 | 87.15 | 81.09 | 82.37 | 23,243,730 | -6.84(-7.66%) |
Jan 05, 2021 | 82.35 | 89.87 | 82.28 | 89.21 | 33,162,622 | +8.57(+10.62%) |
Jan 04, 2021 | 81.79 | 82.26 | 79.55 | 80.65 | 9,847,478 | -1.47(-1.79%) |
Dec 31, 2020 | 82.11 | 82.11 | 82.11 | 12,883,869 | -1.51(-1.81%) | |
Dec 30, 2020 | 81.74 | 83.66 | 81.20 | 83.63 | 12,883,869 | +3.16(+3.92%) |
Dec 29, 2020 | 77.62 | 80.58 | 77.53 | 80.47 | 10,365,566 | +4.23(+5.55%) |
Dec 28, 2020 | 77.24 | 78.28 | 75.72 | 76.24 | 10,155,717 | -2.69(-3.41%) |
Dec 24, 2020 | 77.90 | 80.95 | 77.64 | 78.93 | 13,021,806 | -0.91(-1.14%) |
Dec 23, 2020 | 79.44 | 81.71 | 78.67 | 79.83 | 14,130,839 | +2.49(+3.23%) |
Dec 22, 2020 | 75.90 | 77.43 | 75.25 | 77.34 | 8,320,469 | +2.01(+2.67%) |
Dec 21, 2020 | 74.37 | 75.91 | 74.14 | 75.33 | 8,813,440 | -0.83(-1.09%) |
Dec 18, 2020 | 76.92 | 77.35 | 75.76 | 76.16 | 10,505,096 | -1.10(-1.43%) |
Dec 17, 2020 | 77.68 | 77.88 | 76.27 | 77.26 | 9,656,678 | +0.88(+1.15%) |
Dec 16, 2020 | 75.20 | 76.63 | 74.66 | 76.39 | 9,584,889 | +2.12(+2.86%) |
Dec 15, 2020 | 74.68 | 75.16 | 73.89 | 74.27 | 9,038,185 | -0.43(-0.58%) |
Dec 14, 2020 | 76.14 | 76.60 | 73.86 | 74.70 | 13,866,891 | -2.48(-3.21%) |
Dec 11, 2020 | 76.88 | 79.09 | 76.60 | 77.17 | 14,925,557 | +0.84(+1.10%) |
Dec 10, 2020 | 76.13 | 76.79 | 75.58 | 76.33 | 10,641,317 | -0.10(-0.13%) |
Dec 09, 2020 | 76.83 | 77.86 | 76.27 | 76.43 | 11,892,617 | -0.18(-0.23%) |
Dec 08, 2020 | 78.48 | 78.48 | 76.13 | 76.61 | 17,430,450 | -1.38(-1.77%) |
Dec 07, 2020 | 79.51 | 79.82 | 77.47 | 77.99 | 13,547,284 | -1.59(-2.00%) |
Dec 04, 2020 | 81.38 | 81.70 | 79.03 | 79.58 | 10,074,333 | -1.03(-1.27%) |
Dec 03, 2020 | 79.55 | 81.34 | 79.47 | 80.61 | 8,478,101 | +1.78(+2.26%) |
Dec 02, 2020 | 78.93 | 79.31 | 77.34 | 78.82 | 13,283,697 | -0.92(-1.15%) |
Dec 01, 2020 | 80.57 | 80.69 | 79.03 | 79.74 | 11,645,532 | +0.01(+0.01%) |
Nov 30, 2020 | 82.43 | 82.64 | 77.82 | 79.73 | 19,237,016 | -3.79(-4.54%) |
Nov 27, 2020 | 83.20 | 83.88 | 82.37 | 83.52 | 6,195,431 | +1.10(+1.34%) |
Nov 25, 2020 | 82.17 | 83.15 | 81.05 | 82.42 | 12,229,540 | -1.49(-1.77%) |
Nov 24, 2020 | 83.25 | 84.34 | 82.51 | 83.91 | 10,190,265 | +2.11(+2.58%) |
Nov 23, 2020 | 82.71 | 83.24 | 80.73 | 81.79 | 10,551,443 | -0.17(-0.21%) |
Nov 20, 2020 | 80.51 | 82.12 | 79.76 | 81.96 | 11,331,939 | +1.59(+1.98%) |
Nov 19, 2020 | 79.60 | 80.65 | 79.14 | 80.37 | 11,511,287 | -0.20(-0.24%) |
Nov 18, 2020 | 81.39 | 81.48 | 78.84 | 80.57 | 13,427,114 | -0.67(-0.83%) |
Nov 17, 2020 | 81.63 | 82.11 | 80.05 | 81.24 | 18,248,562 | +1.60(+2.01%) |
Nov 16, 2020 | 82.67 | 83.69 | 78.60 | 79.65 | 34,097,220 | -6.37(-7.41%) |
Nov 13, 2020 | 84.94 | 86.25 | 82.40 | 86.02 | 24,455,762 | +5.32(+6.60%) |
Nov 12, 2020 | 81.30 | 83.76 | 80.20 | 80.69 | 23,166,786 | +3.31(+4.27%) |
Nov 11, 2020 | 74.27 | 77.79 | 73.39 | 77.39 | 19,048,546 | +2.58(+3.45%) |
Nov 10, 2020 | 77.09 | 77.42 | 73.10 | 74.81 | 28,965,636 | -4.47(-5.63%) |
Nov 09, 2020 | 85.79 | 86.38 | 78.48 | 79.27 | 22,279,542 | -7.13(-8.25%) |
Nov 06, 2020 | 85.94 | 86.66 | 84.92 | 86.40 | 10,310,589 | +0.84(+0.98%) |
Nov 05, 2020 | 85.64 | 86.00 | 82.34 | 85.56 | 17,846,210 | +2.13(+2.55%) |
Nov 04, 2020 | 80.99 | 83.68 | 80.53 | 83.43 | 25,823,838 | +6.18(+8.01%) |
Nov 03, 2020 | 74.55 | 77.63 | 73.03 | 77.25 | 15,313,705 | +0.35(+0.45%) |
Nov 02, 2020 | 77.39 | 77.94 | 74.58 | 76.90 | 9,586,880 | +0.75(+0.98%) |
Oct 30, 2020 | 76.68 | 76.92 | 74.99 | 76.15 | 9,831,333 | -1.42(-1.83%) |
Oct 29, 2020 | 75.88 | 79.34 | 75.67 | 77.57 | 14,078,351 | +2.77(+3.70%) |
Oct 28, 2020 | 75.95 | 76.60 | 74.56 | 74.81 | 8,738,764 | -2.74(-3.53%) |
Oct 27, 2020 | 76.39 | 78.44 | 75.31 | 77.54 | 8,470,573 | +1.49(+1.97%) |
Oct 26, 2020 | 75.78 | 76.58 | 74.74 | 76.05 | 5,222,841 | +0.07(+0.09%) |
Oct 23, 2020 | 75.44 | 75.98 | 74.10 | 75.98 | 7,320,832 | +0.03(+0.04%) |
Oct 22, 2020 | 77.74 | 78.13 | 74.86 | 75.96 | 9,364,546 | -1.23(-1.60%) |
Oct 21, 2020 | 77.89 | 78.90 | 76.78 | 77.19 | 8,213,545 | +0.06(+0.07%) |
Oct 20, 2020 | 75.67 | 78.02 | 75.67 | 77.13 | 10,389,192 | +1.83(+2.43%) |
Oct 19, 2020 | 76.60 | 77.20 | 74.94 | 75.30 | 8,614,800 | -0.85(-1.12%) |
Oct 16, 2020 | 76.07 | 76.83 | 75.36 | 76.15 | 10,468,486 | +1.19(+1.58%) |
Oct 15, 2020 | 73.80 | 75.03 | 73.46 | 74.97 | 11,285,877 | -0.79(-1.05%) |
Oct 14, 2020 | 77.36 | 77.67 | 74.65 | 75.76 | 13,276,577 | -1.41(-1.83%) |
Oct 13, 2020 | 78.56 | 78.80 | 76.72 | 77.17 | 13,274,777 | -1.60(-2.03%) |
Oct 12, 2020 | 76.73 | 79.77 | 76.51 | 78.77 | 19,313,194 | +4.23(+5.68%) |
Oct 09, 2020 | 73.88 | 74.87 | 73.49 | 74.54 | 12,117,675 | +1.53(+2.10%) |
Oct 08, 2020 | 73.34 | 73.42 | 72.02 | 73.00 | 11,754,894 | +0.03(+0.04%) |
Oct 07, 2020 | 73.39 | 74.18 | 72.57 | 72.98 | 13,040,238 | +1.34(+1.86%) |
Oct 06, 2020 | 71.83 | 73.35 | 71.29 | 71.64 | 10,716,316 | +0.27(+0.38%) |
Oct 05, 2020 | 71.82 | 72.43 | 70.61 | 71.37 | 6,552,644 | +0.28(+0.39%) |
Oct 02, 2020 | 71.69 | 72.99 | 70.77 | 71.09 | 9,447,778 | -2.31(-3.14%) |
Oct 01, 2020 | 73.56 | 73.80 | 72.37 | 73.40 | 7,943,284 | +0.90(+1.24%) |
Sep 30, 2020 | 71.27 | 73.63 | 70.66 | 72.50 | 12,175,453 | +2.29(+3.26%) |
Sep 29, 2020 | 71.09 | 71.37 | 69.82 | 70.21 | 6,346,960 | -0.88(-1.24%) |
Sep 28, 2020 | 70.89 | 71.09 | 69.08 | 71.09 | 8,821,671 | +1.34(+1.92%) |
Sep 25, 2020 | 68.08 | 70.23 | 67.03 | 69.75 | 13,399,902 | +1.82(+2.68%) |
Sep 24, 2020 | 68.66 | 69.40 | 67.59 | 67.93 | 13,020,332 | -1.75(-2.51%) |
Sep 23, 2020 | 70.10 | 71.76 | 69.22 | 69.68 | 10,658,998 | -0.38(-0.55%) |
Sep 22, 2020 | 70.35 | 70.60 | 69.19 | 70.06 | 7,730,615 | -0.12(-0.17%) |
Sep 21, 2020 | 67.97 | 70.20 | 67.28 | 70.18 | 9,823,137 | +0.59(+0.85%) |
Sep 18, 2020 | 70.14 | 70.80 | 68.26 | 69.59 | 10,249,893 | +0.12(+0.17%) |
Sep 17, 2020 | 68.21 | 69.57 | 67.97 | 69.47 | 9,738,688 | -0.67(-0.96%) |
Sep 16, 2020 | 71.94 | 72.00 | 70.02 | 70.15 | 8,630,986 | -1.78(-2.48%) |
Sep 15, 2020 | 73.08 | 73.26 | 71.55 | 71.93 | 8,668,839 | +0.38(+0.54%) |
Sep 14, 2020 | 70.72 | 71.85 | 70.06 | 71.55 | 7,927,972 | +2.25(+3.25%) |
Sep 11, 2020 | 70.23 | 71.17 | 68.50 | 69.30 | 11,317,380 | -0.33(-0.47%) |
Sep 10, 2020 | 72.05 | 73.02 | 68.71 | 69.62 | 12,636,833 | -2.48(-3.45%) |
Sep 09, 2020 | 72.06 | 72.55 | 70.72 | 72.11 | 9,575,448 | +0.91(+1.27%) |
Sep 08, 2020 | 71.00 | 72.87 | 70.42 | 71.20 | 15,068,672 | -3.53(-4.72%) |
Sep 04, 2020 | 72.84 | 75.48 | 70.44 | 74.73 | 23,016,282 | +0.90(+1.21%) |
Sep 03, 2020 | 76.02 | 76.31 | 71.02 | 73.84 | 20,533,712 | -4.25(-5.44%) |
Sep 02, 2020 | 79.83 | 80.88 | 76.41 | 78.09 | 14,835,131 | +1.03(+1.33%) |
Sep 01, 2020 | 74.26 | 77.53 | 73.93 | 77.06 | 12,248,839 | +3.60(+4.90%) |
Aug 31, 2020 | 74.68 | 75.17 | 73.40 | 73.46 | 13,822,135 | -1.23(-1.65%) |
Aug 28, 2020 | 74.43 | 75.41 | 73.70 | 74.70 | 8,558,634 | +0.62(+0.83%) |
Aug 27, 2020 | 75.31 | 75.89 | 73.08 | 74.08 | 13,564,835 | -1.01(-1.34%) |
Aug 26, 2020 | 75.72 | 76.09 | 74.10 | 75.09 | 20,432,162 | +1.32(+1.79%) |
Aug 25, 2020 | 71.53 | 74.56 | 71.31 | 73.77 | 20,446,376 | +2.61(+3.66%) |
Aug 24, 2020 | 71.92 | 72.21 | 70.07 | 71.16 | 13,391,599 | +1.12(+1.60%) |
Aug 21, 2020 | 69.65 | 70.74 | 69.00 | 70.04 | 13,460,919 | +0.97(+1.41%) |
Aug 20, 2020 | 66.57 | 69.49 | 66.35 | 69.07 | 23,544,896 | +1.29(+1.90%) |
Aug 19, 2020 | 66.14 | 68.84 | 66.14 | 67.78 | 23,669,760 | +2.09(+3.19%) |
Aug 18, 2020 | 63.70 | 66.70 | 63.65 | 65.69 | 24,889,120 | +3.12(+4.99%) |
Aug 17, 2020 | 60.40 | 62.68 | 58.48 | 62.57 | 35,259,256 | +4.60(+7.93%) |
Aug 14, 2020 | 58.60 | 58.66 | 56.93 | 57.97 | 10,993,987 | -0.45(-0.77%) |
Aug 13, 2020 | 59.27 | 59.28 | 58.09 | 58.42 | 7,969,385 | -0.34(-0.57%) |
Aug 12, 2020 | 57.84 | 59.34 | 57.58 | 58.76 | 7,422,488 | +1.61(+2.81%) |
Aug 11, 2020 | 57.91 | 58.46 | 56.84 | 57.15 | 10,931,770 | -0.29(-0.50%) |
Aug 10, 2020 | 57.56 | 58.62 | 55.96 | 57.44 | 13,630,932 | -0.53(-0.92%) |
Aug 07, 2020 | 58.97 | 59.41 | 56.74 | 57.97 | 15,092,873 | -2.66(-4.39%) |
Aug 06, 2020 | 61.18 | 61.19 | 59.37 | 60.64 | 11,521,320 | -0.57(-0.93%) |
Aug 05, 2020 | 60.24 | 61.51 | 59.69 | 61.21 | 9,794,613 | +0.89(+1.47%) |
Aug 04, 2020 | 60.72 | 60.84 | 59.84 | 60.32 | 8,078,437 | +0.04(+0.06%) |
Aug 03, 2020 | 59.79 | 61.23 | 59.73 | 60.28 | 10,745,383 | +0.69(+1.16%) |
Jul 31, 2020 | 58.81 | 60.02 | 58.28 | 59.59 | 12,052,696 | +1.40(+2.41%) |
Jul 30, 2020 | 58.46 | 58.67 | 57.52 | 58.19 | 6,045,585 | -0.28(-0.48%) |
Jul 29, 2020 | 57.75 | 59.27 | 57.67 | 58.47 | 6,053,556 | +1.03(+1.79%) |
Jul 28, 2020 | 58.73 | 58.81 | 57.25 | 57.44 | 6,232,321 | -1.20(-2.05%) |
Jul 27, 2020 | 56.95 | 58.70 | 56.91 | 58.65 | 9,772,838 | +1.77(+3.12%) |
Jul 24, 2020 | 55.43 | 57.29 | 54.89 | 56.87 | 12,493,415 | +0.34(+0.59%) |
Jul 23, 2020 | 57.95 | 58.19 | 55.97 | 56.54 | 12,724,290 | -1.23(-2.13%) |
Jul 22, 2020 | 57.88 | 58.31 | 56.86 | 57.77 | 10,293,023 | -0.72(-1.23%) |
Jul 21, 2020 | 60.79 | 60.81 | 57.62 | 58.49 | 15,573,759 | -0.86(-1.45%) |
Jul 20, 2020 | 59.24 | 59.51 | 58.17 | 59.35 | 11,230,622 | +1.31(+2.25%) |
Jul 17, 2020 | 58.63 | 58.63 | 57.54 | 58.04 | 5,785,114 | +0.39(+0.68%) |
Jul 16, 2020 | 56.72 | 58.02 | 55.50 | 57.65 | 11,886,520 | -0.78(-1.34%) |
Jul 15, 2020 | 58.27 | 58.92 | 57.54 | 58.43 | 8,762,270 | +0.39(+0.68%) |
Jul 14, 2020 | 56.89 | 58.34 | 56.01 | 58.04 | 15,804,920 | -0.16(-0.27%) |
Jul 13, 2020 | 61.47 | 61.98 | 58.02 | 58.20 | 15,786,715 | -3.09(-5.05%) |
Jul 10, 2020 | 61.92 | 62.12 | 60.30 | 61.29 | 11,045,156 | -1.63(-2.60%) |
Jul 09, 2020 | 63.52 | 64.62 | 61.30 | 62.92 | 19,004,884 | +1.85(+3.03%) |
Jul 08, 2020 | 59.30 | 61.56 | 58.78 | 61.08 | 23,125,094 | +3.47(+6.02%) |
Jul 07, 2020 | 58.79 | 59.05 | 57.57 | 57.61 | 9,603,201 | -1.47(-2.48%) |
Jul 06, 2020 | 59.40 | 59.83 | 58.38 | 59.08 | 17,409,642 | +1.73(+3.01%) |
Jul 02, 2020 | 57.34 | 57.84 | 56.80 | 57.35 | 11,232,277 | +1.30(+2.32%) |
Jul 01, 2020 | 56.20 | 56.78 | 55.69 | 56.05 | 6,881,971 | -0.17(-0.30%) |
Jun 30, 2020 | 55.45 | 56.89 | 55.31 | 56.22 | 11,299,818 | +0.56(+1.01%) |
Jun 29, 2020 | 55.17 | 56.05 | 54.41 | 55.66 | 8,794,278 | -0.07(-0.12%) |
Jun 26, 2020 | 56.48 | 56.94 | 55.07 | 55.72 | 13,338,563 | -0.80(-1.42%) |
Jun 25, 2020 | 55.72 | 56.68 | 54.95 | 56.53 | 8,343,788 | +0.63(+1.12%) |
Jun 24, 2020 | 56.13 | 57.04 | 54.72 | 55.90 | 12,644,842 | -0.07(-0.13%) |
Jun 23, 2020 | 55.98 | 56.69 | 55.25 | 55.97 | 10,992,190 | +0.78(+1.40%) |
Jun 22, 2020 | 55.25 | 55.26 | 54.12 | 55.20 | 16,531,261 | +0.42(+0.77%) |
Jun 19, 2020 | 56.98 | 56.98 | 54.69 | 54.78 | 24,806,346 | -2.01(-3.54%) |
Jun 18, 2020 | 56.81 | 56.98 | 55.60 | 56.79 | 42,932,488 | -1.14(-1.97%) |
Jun 17, 2020 | 57.45 | 58.31 | 57.05 | 57.93 | 25,854,006 | +0.96(+1.69%) |
Jun 16, 2020 | 56.52 | 57.25 | 54.46 | 56.96 | 17,367,914 | +1.37(+2.47%) |
Jun 15, 2020 | 53.23 | 55.65 | 53.06 | 55.59 | 13,028,076 | +1.42(+2.62%) |
Jun 12, 2020 | 54.66 | 55.13 | 52.87 | 54.17 | 15,569,988 | +0.70(+1.31%) |
Jun 11, 2020 | 54.45 | 55.27 | 53.00 | 53.47 | 21,005,572 | -3.23(-5.70%) |
Jun 10, 2020 | 55.85 | 56.96 | 55.65 | 56.70 | 12,374,869 | +1.76(+3.20%) |
Jun 09, 2020 | 54.59 | 55.59 | 54.58 | 54.95 | 12,525,394 | -0.33(-0.59%) |
Jun 08, 2020 | 56.12 | 56.32 | 54.23 | 55.27 | 12,435,760 | +0.12(+0.22%) |
Jun 05, 2020 | 54.27 | 55.88 | 53.87 | 55.15 | 18,878,214 | +2.35(+4.46%) |
Jun 04, 2020 | 52.74 | 53.70 | 52.17 | 52.80 | 11,278,121 | -0.20(-0.37%) |
Jun 03, 2020 | 52.48 | 53.74 | 52.13 | 52.99 | 14,472,471 | +1.04(+2.00%) |
Jun 02, 2020 | 51.41 | 52.48 | 51.16 | 51.96 | 16,482,015 | +0.83(+1.63%) |
Jun 01, 2020 | 50.63 | 51.27 | 49.87 | 51.13 | 11,820,494 | +0.37(+0.74%) |
May 29, 2020 | 47.97 | 50.75 | 47.70 | 50.75 | 18,140,116 | +3.09(+6.49%) |
May 28, 2020 | 48.17 | 49.02 | 47.31 | 47.66 | 11,391,957 | -1.06(-2.19%) |
May 27, 2020 | 49.48 | 49.51 | 46.63 | 48.73 | 17,656,442 | -0.41(-0.84%) |
May 26, 2020 | 48.80 | 50.87 | 48.74 | 49.14 | 22,911,364 | +2.52(+5.41%) |
May 22, 2020 | 46.95 | 47.73 | 46.08 | 46.61 | 24,194,886 | -2.49(-5.08%) |
May 21, 2020 | 49.49 | 50.26 | 48.08 | 49.11 | 20,722,256 | -1.63(-3.20%) |
May 20, 2020 | 51.38 | 52.13 | 47.54 | 50.73 | 31,954,200 | +0.05(+0.09%) |
May 19, 2020 | 52.47 | 52.78 | 50.66 | 50.69 | 22,463,966 | -1.19(-2.29%) |
May 18, 2020 | 48.46 | 51.95 | 48.45 | 51.87 | 30,503,606 | +4.37(+9.20%) |
May 15, 2020 | 46.71 | 47.65 | 45.55 | 47.50 | 43,263,112 | +1.30(+2.81%) |
May 14, 2020 | 44.26 | 46.20 | 43.32 | 46.20 | 29,018,910 | +1.54(+3.45%) |
May 13, 2020 | 45.50 | 45.90 | 44.07 | 44.66 | 24,708,864 | +0.73(+1.66%) |
May 12, 2020 | 44.01 | 45.45 | 43.53 | 43.93 | 16,485,509 | +0.29(+0.66%) |
May 11, 2020 | 44.13 | 44.53 | 43.61 | 43.64 | 12,129,996 | -0.06(-0.13%) |
May 08, 2020 | 42.82 | 43.88 | 42.60 | 43.70 | 15,098,226 | +1.89(+4.51%) |
May 07, 2020 | 41.07 | 41.98 | 40.98 | 41.81 | 11,393,195 | +1.36(+3.37%) |
May 06, 2020 | 40.88 | 41.31 | 39.63 | 40.45 | 12,437,168 | +0.17(+0.42%) |
May 05, 2020 | 40.73 | 41.32 | 40.07 | 40.28 | 11,527,553 | +0.81(+2.06%) |
May 04, 2020 | 38.75 | 39.56 | 38.56 | 39.47 | 16,662,772 | +0.81(+2.10%) |