Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.20 | 52.73 | 51.14 | 51.18 | 1,904,954 | -0.97(-1.85%) |
Apr 29, 2021 | 53.08 | 53.10 | 51.70 | 52.15 | 1,433,180 | -1.20(-2.26%) |
Apr 28, 2021 | 52.46 | 53.61 | 52.14 | 53.35 | 1,411,153 | +0.39(+0.73%) |
Apr 27, 2021 | 53.89 | 53.98 | 52.92 | 52.97 | 949,628 | -1.01(-1.87%) |
Apr 26, 2021 | 54.18 | 54.42 | 53.76 | 53.97 | 730,853 | -0.21(-0.39%) |
Apr 23, 2021 | 54.69 | 54.83 | 53.84 | 54.19 | 773,132 | -0.04(-0.08%) |
Apr 22, 2021 | 54.65 | 54.69 | 53.96 | 54.23 | 1,295,919 | -0.88(-1.59%) |
Apr 21, 2021 | 54.61 | 55.58 | 54.35 | 55.11 | 1,519,383 | +0.70(+1.30%) |
Apr 20, 2021 | 53.65 | 54.79 | 53.61 | 54.40 | 2,546,739 | +0.63(+1.17%) |
Apr 19, 2021 | 52.75 | 53.83 | 52.66 | 53.77 | 2,011,296 | +0.84(+1.58%) |
Apr 16, 2021 | 52.32 | 53.11 | 51.59 | 52.93 | 1,901,782 | +1.08(+2.09%) |
Apr 15, 2021 | 50.43 | 52.44 | 50.28 | 51.85 | 2,570,475 | +2.02(+4.05%) |
Apr 14, 2021 | 49.93 | 50.26 | 49.50 | 49.83 | 2,511,938 | -0.37(-0.73%) |
Apr 13, 2021 | 49.56 | 50.52 | 49.37 | 50.20 | 1,740,151 | +0.93(+1.88%) |
Apr 12, 2021 | 49.49 | 49.64 | 48.97 | 49.28 | 995,003 | -0.53(-1.07%) |
Apr 09, 2021 | 49.33 | 50.11 | 48.93 | 49.81 | 1,331,296 | -0.01(-0.02%) |
Apr 08, 2021 | 50.26 | 50.26 | 49.61 | 49.82 | 2,183,974 | +0.58(+1.18%) |
Apr 07, 2021 | 49.74 | 49.74 | 48.89 | 49.24 | 1,387,254 | -0.43(-0.86%) |
Apr 06, 2021 | 49.52 | 50.33 | 49.35 | 49.66 | 1,677,839 | +0.47(+0.95%) |
Apr 05, 2021 | 48.79 | 49.60 | 48.62 | 49.20 | 1,253,410 | +0.29(+0.59%) |
Apr 01, 2021 | 48.20 | 48.97 | 47.54 | 48.91 | 1,520,644 | +1.52(+3.22%) |
Mar 31, 2021 | 46.86 | 48.01 | 46.55 | 47.38 | 1,397,898 | +0.90(+1.94%) |
Mar 30, 2021 | 47.31 | 47.38 | 46.34 | 46.48 | 1,467,984 | -1.89(-3.91%) |
Mar 29, 2021 | 47.83 | 48.38 | 46.64 | 48.38 | 1,582,073 | +0.13(+0.27%) |
Mar 26, 2021 | 48.15 | 48.24 | 47.33 | 48.24 | 1,148,047 | +0.73(+1.54%) |
Mar 25, 2021 | 47.69 | 48.32 | 47.07 | 47.52 | 1,058,559 | -0.57(-1.18%) |
Mar 24, 2021 | 48.76 | 48.83 | 48.02 | 48.08 | 859,767 | -0.51(-1.05%) |
Mar 23, 2021 | 49.20 | 49.30 | 48.26 | 48.59 | 1,173,838 | -0.92(-1.85%) |
Mar 22, 2021 | 49.55 | 50.00 | 49.42 | 49.51 | 748,991 | -0.20(-0.40%) |
Mar 19, 2021 | 49.39 | 49.92 | 49.14 | 49.70 | 1,231,131 | +0.43(+0.86%) |
Mar 18, 2021 | 49.55 | 49.84 | 48.89 | 49.28 | 1,310,240 | -1.07(-2.12%) |
Mar 17, 2021 | 48.29 | 50.50 | 48.02 | 50.34 | 1,773,234 | +1.81(+3.73%) |
Mar 16, 2021 | 49.37 | 49.37 | 48.26 | 48.53 | 1,170,668 | -0.37(-0.75%) |
Mar 15, 2021 | 48.79 | 49.48 | 48.24 | 48.90 | 1,332,689 | +0.45(+0.93%) |
Mar 12, 2021 | 47.14 | 48.69 | 47.04 | 48.45 | 1,138,043 | +0.11(+0.24%) |
Mar 11, 2021 | 48.15 | 48.54 | 47.43 | 48.33 | 1,248,635 | +0.88(+1.85%) |
Mar 10, 2021 | 47.29 | 47.83 | 46.79 | 47.46 | 1,155,015 | +0.24(+0.50%) |
Mar 09, 2021 | 48.06 | 48.79 | 47.14 | 47.22 | 1,881,680 | +0.71(+1.53%) |
Mar 08, 2021 | 46.86 | 47.26 | 46.16 | 46.51 | 1,143,334 | -0.35(-0.75%) |
Mar 05, 2021 | 46.51 | 46.95 | 45.53 | 46.86 | 1,780,145 | +0.71(+1.55%) |
Mar 04, 2021 | 45.82 | 47.06 | 45.36 | 46.15 | 1,755,936 | +0.25(+0.55%) |
Mar 03, 2021 | 45.62 | 46.28 | 44.80 | 45.89 | 2,034,246 | -0.93(-1.98%) |
Mar 02, 2021 | 45.55 | 47.32 | 45.44 | 46.82 | 2,761,932 | +1.44(+3.18%) |
Mar 01, 2021 | 46.47 | 47.15 | 45.17 | 45.38 | 2,387,230 | -0.42(-0.91%) |
Feb 26, 2021 | 47.38 | 47.65 | 45.63 | 45.79 | 5,544,058 | -1.69(-3.55%) |
Feb 25, 2021 | 49.28 | 50.18 | 47.24 | 47.48 | 1,995,247 | -2.36(-4.74%) |
Feb 24, 2021 | 48.34 | 50.09 | 47.89 | 49.84 | 1,568,212 | +0.71(+1.45%) |
Feb 23, 2021 | 49.74 | 49.84 | 48.30 | 49.13 | 1,571,712 | -1.25(-2.47%) |
Feb 22, 2021 | 48.56 | 50.55 | 48.45 | 50.37 | 1,930,266 | +2.03(+4.20%) |
Feb 19, 2021 | 49.73 | 49.73 | 47.90 | 48.35 | 2,504,139 | -1.05(-2.13%) |
Feb 18, 2021 | 49.80 | 50.41 | 49.27 | 49.40 | 2,091,338 | -0.46(-0.92%) |
Feb 17, 2021 | 50.80 | 50.93 | 49.49 | 49.86 | 2,441,436 | -1.79(-3.46%) |
Feb 16, 2021 | 53.57 | 53.80 | 51.61 | 51.64 | 3,046,222 | -2.27(-4.21%) |
Feb 12, 2021 | 56.22 | 56.50 | 53.07 | 53.92 | 4,453,232 | -3.50(-6.10%) |
Feb 11, 2021 | 59.28 | 59.43 | 57.08 | 57.42 | 1,306,601 | -1.63(-2.75%) |
Feb 10, 2021 | 59.11 | 59.32 | 58.21 | 59.04 | 817,582 | +0.50(+0.86%) |
Feb 09, 2021 | 58.89 | 59.02 | 57.92 | 58.54 | 1,043,820 | -0.13(-0.22%) |
Feb 08, 2021 | 58.21 | 58.94 | 57.73 | 58.67 | 1,041,828 | +1.27(+2.21%) |
Feb 05, 2021 | 55.76 | 57.44 | 55.44 | 57.40 | 1,985,576 | +2.05(+3.71%) |
Feb 04, 2021 | 54.23 | 55.47 | 53.89 | 55.35 | 2,160,209 | -0.68(-1.21%) |
Feb 03, 2021 | 56.29 | 56.91 | 55.85 | 56.03 | 1,463,514 | -0.05(-0.09%) |
Feb 02, 2021 | 56.21 | 56.62 | 55.32 | 56.08 | 1,169,168 | -1.15(-2.01%) |
Feb 01, 2021 | 58.22 | 58.37 | 56.70 | 57.22 | 1,483,674 | +0.74(+1.32%) |
Jan 29, 2021 | 57.63 | 58.19 | 56.18 | 56.48 | 1,349,771 | +0.36(+0.63%) |
Jan 28, 2021 | 56.00 | 56.97 | 55.34 | 56.12 | 1,490,338 | +1.16(+2.12%) |
Jan 27, 2021 | 56.67 | 56.77 | 54.76 | 54.96 | 1,853,190 | -2.39(-4.17%) |
Jan 26, 2021 | 57.56 | 58.16 | 57.23 | 57.35 | 1,000,050 | -0.15(-0.27%) |
Jan 25, 2021 | 57.67 | 58.60 | 56.47 | 57.51 | 986,203 | +0.35(+0.61%) |
Jan 22, 2021 | 56.17 | 57.72 | 55.57 | 57.16 | 1,008,804 | -0.16(-0.28%) |
Jan 21, 2021 | 57.77 | 57.77 | 56.60 | 57.32 | 1,277,472 | -0.34(-0.59%) |
Jan 20, 2021 | 56.51 | 58.20 | 56.01 | 57.66 | 1,679,724 | +2.28(+4.12%) |
Jan 19, 2021 | 55.66 | 56.24 | 55.06 | 55.38 | 1,568,323 | -0.13(-0.23%) |
Jan 15, 2021 | 56.37 | 56.46 | 55.24 | 55.51 | 1,508,073 | -1.09(-1.93%) |
Jan 14, 2021 | 56.63 | 57.29 | 56.30 | 56.60 | 1,097,413 | -0.08(-0.14%) |
Jan 13, 2021 | 57.20 | 57.47 | 56.47 | 56.68 | 1,902,381 | -0.27(-0.47%) |
Jan 12, 2021 | 56.10 | 57.02 | 55.63 | 56.95 | 1,807,681 | +0.85(+1.51%) |
Jan 11, 2021 | 56.79 | 57.20 | 56.04 | 56.10 | 1,730,287 | -2.22(-3.80%) |
Jan 08, 2021 | 60.56 | 60.69 | 57.38 | 58.31 | 2,031,212 | -3.45(-5.59%) |
Jan 07, 2021 | 60.83 | 62.01 | 60.02 | 61.77 | 1,330,262 | +0.70(+1.15%) |
Jan 06, 2021 | 59.07 | 61.28 | 59.02 | 61.06 | 1,683,252 | +1.04(+1.72%) |
Jan 05, 2021 | 61.66 | 61.66 | 59.03 | 60.03 | 2,578,625 | -0.76(-1.25%) |
Jan 04, 2021 | 59.39 | 61.25 | 58.78 | 60.79 | 2,508,862 | +3.78(+6.62%) |
Dec 31, 2020 | 57.01 | 57.01 | 57.01 | 661,505 | -1.31(-2.25%) | |
Dec 30, 2020 | 57.98 | 58.78 | 57.85 | 58.32 | 661,505 | +0.77(+1.33%) |
Dec 29, 2020 | 57.30 | 58.40 | 57.21 | 57.55 | 792,143 | +0.36(+0.62%) |
Dec 28, 2020 | 58.78 | 59.03 | 56.90 | 57.20 | 806,107 | -0.61(-1.05%) |
Dec 24, 2020 | 57.09 | 58.05 | 57.05 | 57.81 | 309,678 | +0.40(+0.70%) |
Dec 23, 2020 | 57.05 | 57.83 | 57.05 | 57.40 | 644,239 | +0.67(+1.18%) |
Dec 22, 2020 | 58.05 | 58.13 | 56.18 | 56.73 | 836,104 | -1.25(-2.15%) |
Dec 21, 2020 | 58.22 | 58.69 | 57.53 | 57.98 | 1,013,700 | +0.11(+0.18%) |
Dec 18, 2020 | 59.25 | 59.25 | 57.85 | 57.87 | 1,153,749 | -1.15(-1.95%) |
Dec 17, 2020 | 58.79 | 60.56 | 58.43 | 59.02 | 1,555,624 | +1.27(+2.20%) |
Dec 16, 2020 | 57.18 | 57.78 | 56.26 | 57.75 | 1,519,313 | +0.94(+1.65%) |
Dec 15, 2020 | 56.54 | 57.61 | 56.32 | 56.81 | 1,011,840 | +1.27(+2.29%) |
Dec 14, 2020 | 56.58 | 57.23 | 55.31 | 55.54 | 1,307,639 | -1.19(-2.10%) |
Dec 11, 2020 | 57.34 | 57.51 | 56.39 | 56.73 | 1,239,331 | -0.65(-1.14%) |
Dec 10, 2020 | 57.58 | 58.52 | 56.77 | 57.38 | 1,137,071 | +0.17(+0.30%) |
Dec 09, 2020 | 58.76 | 58.76 | 56.68 | 57.22 | 1,438,816 | -1.83(-3.10%) |
Dec 08, 2020 | 58.67 | 59.14 | 58.31 | 59.04 | 1,420,188 | +0.73(+1.25%) |
Dec 07, 2020 | 55.87 | 59.03 | 55.82 | 58.31 | 2,027,717 | +2.47(+4.43%) |
Dec 04, 2020 | 55.76 | 56.26 | 55.04 | 55.84 | 976,277 | +0.02(+0.03%) |
Dec 03, 2020 | 56.12 | 56.35 | 55.20 | 55.82 | 1,419,908 | -0.03(-0.06%) |
Dec 02, 2020 | 55.90 | 56.03 | 54.85 | 55.86 | 1,322,828 | +0.23(+0.41%) |
Dec 01, 2020 | 54.88 | 55.88 | 53.85 | 55.63 | 2,777,019 | +2.37(+4.45%) |
Nov 30, 2020 | 52.00 | 53.29 | 51.47 | 53.26 | 1,740,296 | +1.13(+2.17%) |
Nov 27, 2020 | 50.93 | 52.15 | 50.83 | 52.13 | 844,689 | +0.54(+1.05%) |
Nov 25, 2020 | 51.51 | 52.18 | 51.13 | 51.59 | 1,515,494 | +0.74(+1.45%) |
Nov 24, 2020 | 50.92 | 51.60 | 50.37 | 50.85 | 2,099,484 | -0.86(-1.66%) |
Nov 23, 2020 | 53.49 | 53.76 | 51.51 | 51.71 | 2,396,358 | -2.29(-4.24%) |
Nov 20, 2020 | 54.64 | 55.23 | 53.74 | 54.00 | 1,593,054 | +0.26(+0.49%) |
Nov 19, 2020 | 53.90 | 54.62 | 53.37 | 53.74 | 1,923,205 | -1.22(-2.22%) |
Nov 18, 2020 | 57.05 | 57.09 | 54.86 | 54.96 | 2,595,026 | -2.21(-3.87%) |
Nov 17, 2020 | 58.29 | 58.72 | 57.03 | 57.17 | 1,343,202 | -1.12(-1.92%) |
Nov 16, 2020 | 58.58 | 59.19 | 58.06 | 58.29 | 1,600,700 | -1.01(-1.71%) |
Nov 13, 2020 | 60.58 | 60.64 | 59.12 | 59.31 | 865,341 | -0.22(-0.38%) |
Nov 12, 2020 | 59.28 | 59.95 | 58.84 | 59.53 | 1,405,429 | +1.21(+2.08%) |
Nov 11, 2020 | 58.28 | 58.60 | 57.26 | 58.32 | 2,082,536 | -0.20(-0.34%) |
Nov 10, 2020 | 60.74 | 61.17 | 58.42 | 58.52 | 2,527,661 | -2.26(-3.72%) |
Nov 09, 2020 | 63.08 | 63.67 | 60.19 | 60.78 | 3,992,620 | -6.43(-9.57%) |
Nov 06, 2020 | 67.04 | 67.42 | 66.29 | 67.20 | 1,297,135 | +0.87(+1.31%) |
Nov 05, 2020 | 65.71 | 66.95 | 65.30 | 66.33 | 2,091,476 | +2.65(+4.16%) |
Nov 04, 2020 | 65.80 | 65.92 | 63.24 | 63.68 | 1,469,968 | -2.19(-3.32%) |
Nov 03, 2020 | 65.42 | 66.31 | 64.89 | 65.87 | 1,240,956 | +1.21(+1.86%) |
Nov 02, 2020 | 64.00 | 64.72 | 63.09 | 64.66 | 1,021,581 | +1.35(+2.13%) |
Oct 30, 2020 | 63.32 | 63.83 | 62.20 | 63.32 | 876,486 | +0.50(+0.80%) |
Oct 29, 2020 | 60.66 | 63.58 | 60.66 | 62.81 | 1,711,433 | +2.02(+3.32%) |
Oct 28, 2020 | 62.74 | 63.31 | 60.61 | 60.79 | 1,806,739 | -3.59(-5.57%) |
Oct 27, 2020 | 63.71 | 64.51 | 63.15 | 64.38 | 1,066,521 | +1.03(+1.63%) |
Oct 26, 2020 | 62.88 | 64.27 | 62.72 | 63.35 | 927,755 | +0.07(+0.11%) |
Oct 23, 2020 | 63.41 | 63.62 | 62.88 | 63.28 | 825,017 | -0.35(-0.55%) |
Oct 22, 2020 | 64.36 | 64.79 | 63.05 | 63.63 | 1,282,448 | -1.63(-2.50%) |
Oct 21, 2020 | 64.27 | 65.71 | 64.19 | 65.26 | 1,277,150 | +1.54(+2.42%) |
Oct 20, 2020 | 63.76 | 64.01 | 63.01 | 63.71 | 876,069 | +0.19(+0.30%) |
Oct 19, 2020 | 64.92 | 65.69 | 63.44 | 63.52 | 932,506 | -1.41(-2.16%) |
Oct 16, 2020 | 66.44 | 66.49 | 64.80 | 64.93 | 681,628 | -1.24(-1.87%) |
Oct 15, 2020 | 66.23 | 66.80 | 65.68 | 66.17 | 562,537 | -1.05(-1.57%) |
Oct 14, 2020 | 67.22 | 68.24 | 66.48 | 67.22 | 929,237 | +0.81(+1.23%) |
Oct 13, 2020 | 65.47 | 66.63 | 64.63 | 66.41 | 944,118 | +0.38(+0.58%) |
Oct 12, 2020 | 66.01 | 66.70 | 65.58 | 66.02 | 737,957 | -0.01(-0.01%) |
Oct 09, 2020 | 63.63 | 66.06 | 63.63 | 66.03 | 1,587,419 | +3.31(+5.27%) |
Oct 08, 2020 | 62.41 | 63.39 | 62.17 | 62.72 | 1,348,309 | +0.76(+1.22%) |
Oct 07, 2020 | 63.03 | 63.28 | 61.46 | 61.97 | 1,520,913 | -0.26(-0.41%) |
Oct 06, 2020 | 65.05 | 65.55 | 62.20 | 62.22 | 1,530,507 | -2.38(-3.68%) |
Oct 05, 2020 | 63.56 | 65.21 | 63.56 | 64.60 | 1,082,677 | +1.05(+1.66%) |
Oct 02, 2020 | 64.39 | 64.75 | 63.41 | 63.55 | 976,545 | -1.20(-1.85%) |
Oct 01, 2020 | 64.44 | 65.44 | 64.03 | 64.74 | 1,409,958 | +1.17(+1.85%) |
Sep 30, 2020 | 63.48 | 64.27 | 62.58 | 63.57 | 1,616,749 | -0.15(-0.24%) |
Sep 29, 2020 | 63.08 | 64.23 | 62.83 | 63.72 | 1,318,206 | +1.21(+1.94%) |
Sep 28, 2020 | 63.04 | 63.29 | 62.08 | 62.51 | 1,357,853 | +0.11(+0.18%) |
Sep 25, 2020 | 61.49 | 62.68 | 61.30 | 62.40 | 1,430,255 | -0.11(-0.18%) |
Sep 24, 2020 | 59.30 | 62.68 | 58.84 | 62.51 | 2,691,232 | +2.85(+4.78%) |
Sep 23, 2020 | 62.09 | 62.33 | 59.11 | 59.66 | 3,084,003 | -3.38(-5.36%) |
Sep 22, 2020 | 63.20 | 63.61 | 61.93 | 63.04 | 1,329,725 | +0.34(+0.55%) |
Sep 21, 2020 | 62.52 | 63.63 | 61.22 | 62.69 | 2,609,611 | -1.76(-2.74%) |
Sep 18, 2020 | 67.28 | 67.51 | 64.36 | 64.46 | 2,514,374 | -2.72(-4.05%) |
Sep 17, 2020 | 66.94 | 68.11 | 65.68 | 67.18 | 2,193,942 | -1.17(-1.71%) |
Sep 16, 2020 | 69.24 | 69.27 | 67.92 | 68.35 | 1,626,773 | -0.21(-0.30%) |
Sep 15, 2020 | 70.23 | 71.25 | 68.11 | 68.55 | 2,407,471 | -0.50(-0.72%) |
Sep 14, 2020 | 66.58 | 69.76 | 66.44 | 69.05 | 3,941,565 | +3.43(+5.22%) |
Sep 11, 2020 | 66.27 | 67.19 | 65.06 | 65.62 | 766,159 | +0.06(+0.09%) |
Sep 10, 2020 | 67.04 | 67.53 | 65.12 | 65.57 | 1,088,460 | -0.81(-1.22%) |
Sep 09, 2020 | 64.12 | 66.64 | 63.96 | 66.37 | 1,170,487 | +2.95(+4.65%) |
Sep 08, 2020 | 61.25 | 64.58 | 60.43 | 63.43 | 1,356,905 | +0.46(+0.72%) |
Sep 04, 2020 | 63.62 | 64.11 | 61.55 | 62.97 | 1,217,739 | -1.05(-1.65%) |
Sep 03, 2020 | 64.50 | 64.66 | 62.37 | 64.03 | 1,235,132 | -1.44(-2.20%) |
Sep 02, 2020 | 64.23 | 65.49 | 62.56 | 65.46 | 1,197,670 | +0.66(+1.02%) |
Sep 01, 2020 | 67.00 | 67.00 | 64.01 | 64.80 | 1,270,683 | -1.08(-1.64%) |
Aug 31, 2020 | 65.88 | 66.82 | 65.48 | 65.88 | 1,123,035 | +0.38(+0.57%) |
Aug 28, 2020 | 64.47 | 65.68 | 64.11 | 65.50 | 1,303,021 | +2.47(+3.92%) |
Aug 27, 2020 | 65.28 | 65.38 | 61.96 | 63.04 | 1,043,823 | -1.08(-1.68%) |
Aug 26, 2020 | 61.77 | 64.19 | 61.53 | 64.11 | 1,263,809 | +1.70(+2.72%) |
Aug 25, 2020 | 62.45 | 62.50 | 61.15 | 62.42 | 991,081 | -0.03(-0.05%) |
Aug 24, 2020 | 63.79 | 63.86 | 61.70 | 62.45 | 937,279 | -0.67(-1.06%) |
Aug 21, 2020 | 63.42 | 63.44 | 62.05 | 63.11 | 1,177,990 | -1.12(-1.74%) |
Aug 20, 2020 | 63.61 | 64.81 | 63.38 | 64.23 | 1,401,470 | +0.33(+0.51%) |
Aug 19, 2020 | 65.04 | 65.73 | 63.40 | 63.91 | 1,333,103 | -1.30(-2.00%) |
Aug 18, 2020 | 66.73 | 67.06 | 64.36 | 65.21 | 1,373,324 | -0.26(-0.40%) |
Aug 17, 2020 | 65.08 | 66.04 | 64.72 | 65.47 | 1,587,487 | +2.72(+4.33%) |
Aug 14, 2020 | 62.80 | 62.90 | 61.70 | 62.76 | 1,164,135 | +0.01(+0.01%) |
Aug 13, 2020 | 62.37 | 64.04 | 61.79 | 62.75 | 1,315,810 | +1.34(+2.18%) |
Aug 12, 2020 | 62.55 | 63.70 | 61.23 | 61.41 | 2,330,677 | +0.04(+0.06%) |
Aug 11, 2020 | 61.62 | 63.03 | 60.17 | 61.37 | 3,589,684 | -3.64(-5.61%) |
Aug 10, 2020 | 66.00 | 66.69 | 64.85 | 65.01 | 1,640,143 | -0.37(-0.56%) |
Aug 07, 2020 | 65.05 | 66.51 | 64.78 | 65.38 | 1,685,489 | -1.39(-2.08%) |
Aug 06, 2020 | 67.02 | 67.21 | 65.33 | 66.77 | 2,121,762 | +0.47(+0.71%) |
Aug 05, 2020 | 66.09 | 66.92 | 65.45 | 66.30 | 2,814,331 | +1.54(+2.38%) |
Aug 04, 2020 | 61.69 | 64.82 | 61.25 | 64.76 | 2,575,805 | +2.78(+4.48%) |
Aug 03, 2020 | 62.92 | 63.51 | 61.31 | 61.98 | 1,733,828 | -1.13(-1.79%) |
Jul 31, 2020 | 60.77 | 63.15 | 60.40 | 63.11 | 3,147,397 | +3.30(+5.52%) |
Jul 30, 2020 | 56.77 | 60.34 | 56.26 | 59.80 | 3,665,976 | +1.62(+2.78%) |
Jul 29, 2020 | 59.63 | 59.65 | 57.22 | 58.18 | 2,795,949 | -1.48(-2.47%) |
Jul 28, 2020 | 57.67 | 60.08 | 57.58 | 59.66 | 2,694,394 | +0.82(+1.39%) |
Jul 27, 2020 | 58.75 | 59.68 | 58.14 | 58.84 | 2,929,713 | +1.84(+3.23%) |
Jul 24, 2020 | 55.18 | 57.09 | 55.08 | 57.00 | 1,915,620 | +2.10(+3.82%) |
Jul 23, 2020 | 55.72 | 56.10 | 54.14 | 54.91 | 2,595,858 | -0.65(-1.17%) |
Jul 22, 2020 | 54.82 | 55.82 | 54.44 | 55.56 | 1,529,756 | +0.87(+1.58%) |
Jul 21, 2020 | 55.23 | 55.93 | 53.82 | 54.69 | 1,944,357 | +0.21(+0.39%) |
Jul 20, 2020 | 53.42 | 54.78 | 53.25 | 54.48 | 1,352,946 | +1.33(+2.51%) |
Jul 17, 2020 | 52.32 | 53.20 | 51.90 | 53.14 | 992,323 | +1.47(+2.84%) |
Jul 16, 2020 | 52.37 | 52.60 | 51.29 | 51.67 | 1,086,743 | -0.58(-1.11%) |
Jul 15, 2020 | 51.62 | 52.67 | 50.87 | 52.25 | 1,352,903 | +0.58(+1.12%) |
Jul 14, 2020 | 49.30 | 51.72 | 49.06 | 51.67 | 1,457,509 | +2.18(+4.41%) |
Jul 13, 2020 | 52.17 | 52.69 | 49.32 | 49.49 | 1,642,770 | -2.09(-4.05%) |
Jul 10, 2020 | 52.78 | 52.92 | 51.15 | 51.58 | 1,533,831 | -0.94(-1.80%) |
Jul 09, 2020 | 52.94 | 52.99 | 50.90 | 52.52 | 1,595,031 | +0.23(+0.44%) |
Jul 08, 2020 | 52.00 | 52.72 | 51.61 | 52.29 | 1,667,935 | +1.23(+2.41%) |
Jul 07, 2020 | 49.75 | 51.29 | 49.45 | 51.06 | 1,519,697 | +1.12(+2.24%) |
Jul 06, 2020 | 50.45 | 50.55 | 49.22 | 49.94 | 1,625,771 | +0.06(+0.13%) |
Jul 02, 2020 | 50.59 | 51.55 | 49.82 | 49.88 | 1,328,766 | -1.17(-2.30%) |
Jul 01, 2020 | 50.94 | 51.09 | 49.17 | 51.06 | 1,062,008 | +0.20(+0.39%) |
Jun 30, 2020 | 49.62 | 51.02 | 49.12 | 50.86 | 1,554,245 | +1.44(+2.91%) |
Jun 29, 2020 | 49.01 | 49.44 | 48.34 | 49.42 | 1,488,403 | +0.59(+1.20%) |
Jun 26, 2020 | 48.55 | 49.28 | 47.79 | 48.83 | 1,371,971 | -0.13(-0.26%) |
Jun 25, 2020 | 49.08 | 49.13 | 47.98 | 48.96 | 1,144,020 | +0.10(+0.21%) |
Jun 24, 2020 | 49.30 | 49.98 | 48.12 | 48.86 | 1,669,179 | -0.69(-1.39%) |
Jun 23, 2020 | 49.32 | 50.58 | 49.07 | 49.55 | 1,847,611 | +0.87(+1.78%) |
Jun 22, 2020 | 48.58 | 49.61 | 48.09 | 48.68 | 2,011,186 | +1.69(+3.60%) |
Jun 19, 2020 | 46.05 | 47.44 | 45.81 | 46.99 | 3,384,204 | +1.42(+3.12%) |
Jun 18, 2020 | 46.04 | 46.63 | 45.39 | 45.57 | 1,664,320 | -0.80(-1.73%) |
Jun 17, 2020 | 47.01 | 47.52 | 45.83 | 46.37 | 1,718,079 | -0.43(-0.92%) |
Jun 16, 2020 | 48.06 | 48.53 | 46.44 | 46.80 | 1,840,030 | -1.64(-3.39%) |
Jun 15, 2020 | 45.66 | 48.65 | 45.03 | 48.44 | 1,846,512 | +1.41(+2.99%) |
Jun 12, 2020 | 48.86 | 49.63 | 46.97 | 47.04 | 1,714,334 | -0.43(-0.90%) |
Jun 11, 2020 | 49.53 | 50.05 | 46.82 | 47.47 | 2,762,547 | -1.61(-3.28%) |
Jun 10, 2020 | 47.44 | 49.12 | 46.27 | 49.08 | 2,799,828 | +2.37(+5.06%) |
Jun 09, 2020 | 46.79 | 46.91 | 45.44 | 46.71 | 2,136,989 | +0.90(+1.96%) |
Jun 08, 2020 | 46.36 | 46.36 | 45.21 | 45.82 | 2,232,724 | -0.37(-0.81%) |
Jun 05, 2020 | 44.46 | 46.23 | 44.00 | 46.19 | 2,628,310 | -0.06(-0.12%) |
Jun 04, 2020 | 47.05 | 47.57 | 45.99 | 46.24 | 1,985,802 | +0.01(+0.02%) |
Jun 03, 2020 | 48.03 | 48.65 | 45.91 | 46.24 | 3,721,657 | -3.13(-6.34%) |
Jun 02, 2020 | 51.17 | 51.17 | 48.98 | 49.36 | 1,730,515 | -1.53(-3.01%) |
Jun 01, 2020 | 51.05 | 51.31 | 50.04 | 50.90 | 1,881,757 | +0.09(+0.17%) |
May 29, 2020 | 51.52 | 51.71 | 50.41 | 50.81 | 2,469,850 | +0.70(+1.40%) |
May 28, 2020 | 50.95 | 51.16 | 49.36 | 50.11 | 1,253,342 | +0.36(+0.73%) |
May 27, 2020 | 48.03 | 49.90 | 47.38 | 49.75 | 2,604,924 | -0.20(-0.39%) |
May 26, 2020 | 50.70 | 50.72 | 49.16 | 49.94 | 2,861,418 | -1.79(-3.46%) |
May 22, 2020 | 51.83 | 52.83 | 51.35 | 51.73 | 1,109,399 | +0.46(+0.91%) |
May 21, 2020 | 52.18 | 52.19 | 50.25 | 51.27 | 1,486,469 | -1.36(-2.59%) |
May 20, 2020 | 54.14 | 54.36 | 52.37 | 52.63 | 1,596,512 | -0.96(-1.79%) |
May 19, 2020 | 52.80 | 54.36 | 52.69 | 53.59 | 1,734,898 | +1.50(+2.87%) |
May 18, 2020 | 54.58 | 54.89 | 51.94 | 52.09 | 2,111,998 | -2.22(-4.09%) |
May 15, 2020 | 53.32 | 54.38 | 52.46 | 54.32 | 2,699,259 | +2.23(+4.28%) |
May 14, 2020 | 51.16 | 52.90 | 51.09 | 52.09 | 2,030,858 | +0.91(+1.77%) |
May 13, 2020 | 51.77 | 52.26 | 50.35 | 51.18 | 1,543,213 | +0.57(+1.12%) |
May 12, 2020 | 51.23 | 52.51 | 50.55 | 50.61 | 1,572,720 | -0.25(-0.50%) |
May 11, 2020 | 51.91 | 52.58 | 50.08 | 50.87 | 2,307,218 | -1.06(-2.03%) |
May 08, 2020 | 51.65 | 52.79 | 51.41 | 51.92 | 1,964,609 | +0.28(+0.53%) |
May 07, 2020 | 50.43 | 52.50 | 50.18 | 51.65 | 2,771,741 | +1.74(+3.49%) |
May 06, 2020 | 49.31 | 50.10 | 48.94 | 49.90 | 1,880,952 | -0.34(-0.67%) |
May 05, 2020 | 49.30 | 50.51 | 48.71 | 50.24 | 2,441,613 | +0.30(+0.60%) |
May 04, 2020 | 48.93 | 50.20 | 48.63 | 49.94 | 2,922,341 | +1.72(+3.56%) |