Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 74.79 | 75.00 | 74.36 | 74.50 | 1,077,946 | -0.79(-1.04%) |
Apr 29, 2021 | 75.63 | 75.63 | 74.67 | 75.29 | 1,444,000 | +0.17(+0.23%) |
Apr 28, 2021 | 75.17 | 75.37 | 74.99 | 75.12 | 957,805 | -0.13(-0.18%) |
Apr 27, 2021 | 75.25 | 75.38 | 74.98 | 75.25 | 1,351,994 | +0.03(+0.04%) |
Apr 26, 2021 | 75.14 | 75.30 | 74.96 | 75.22 | 1,270,047 | +0.50(+0.67%) |
Apr 23, 2021 | 73.97 | 74.94 | 73.94 | 74.72 | 1,247,836 | +1.01(+1.37%) |
Apr 22, 2021 | 74.09 | 74.58 | 73.48 | 73.72 | 2,385,357 | -0.31(-0.41%) |
Apr 21, 2021 | 72.88 | 74.02 | 72.67 | 74.02 | 1,434,550 | +1.04(+1.42%) |
Apr 20, 2021 | 73.57 | 73.70 | 72.60 | 72.99 | 1,690,204 | -0.73(-0.99%) |
Apr 19, 2021 | 74.10 | 74.23 | 73.41 | 73.72 | 1,687,508 | -0.58(-0.77%) |
Apr 16, 2021 | 74.38 | 74.42 | 74.00 | 74.29 | 1,341,071 | +0.23(+0.31%) |
Apr 15, 2021 | 73.74 | 74.09 | 73.53 | 74.06 | 1,205,275 | +0.76(+1.03%) |
Apr 14, 2021 | 73.33 | 73.96 | 73.22 | 73.30 | 1,404,918 | +0.05(+0.07%) |
Apr 13, 2021 | 73.17 | 73.41 | 72.86 | 73.26 | 1,592,248 | +0.11(+0.14%) |
Apr 12, 2021 | 73.02 | 73.20 | 72.73 | 73.15 | 1,146,456 | +0.13(+0.18%) |
Apr 09, 2021 | 72.72 | 73.03 | 72.50 | 73.02 | 2,653,150 | +0.34(+0.46%) |
Apr 08, 2021 | 72.57 | 72.69 | 72.13 | 72.68 | 1,214,620 | +0.36(+0.50%) |
Apr 07, 2021 | 72.73 | 72.79 | 72.11 | 72.32 | 1,060,542 | -0.44(-0.61%) |
Apr 06, 2021 | 72.41 | 72.91 | 72.33 | 72.76 | 1,012,979 | +0.38(+0.53%) |
Apr 05, 2021 | 72.55 | 72.55 | 72.02 | 72.37 | 1,594,401 | +0.44(+0.61%) |
Apr 01, 2021 | 71.40 | 71.93 | 71.34 | 71.93 | 1,746,657 | +1.05(+1.47%) |
Mar 31, 2021 | 70.92 | 71.41 | 70.82 | 70.89 | 946,163 | +0.17(+0.24%) |
Mar 30, 2021 | 70.23 | 70.80 | 70.02 | 70.72 | 948,415 | +0.37(+0.53%) |
Mar 29, 2021 | 70.75 | 71.09 | 69.98 | 70.34 | 1,116,709 | -0.71(-1.00%) |
Mar 26, 2021 | 70.31 | 71.10 | 69.80 | 71.05 | 1,278,184 | +1.16(+1.66%) |
Mar 25, 2021 | 68.64 | 70.08 | 68.23 | 69.89 | 2,340,043 | +0.76(+1.10%) |
Mar 24, 2021 | 70.19 | 70.45 | 69.12 | 69.13 | 1,790,072 | -0.66(-0.95%) |
Mar 23, 2021 | 70.75 | 70.91 | 69.53 | 69.79 | 1,433,130 | -1.31(-1.84%) |
Mar 22, 2021 | 70.98 | 71.37 | 70.68 | 71.10 | 1,734,795 | +0.21(+0.30%) |
Mar 19, 2021 | 70.71 | 71.33 | 70.25 | 70.89 | 1,717,643 | +0.11(+0.16%) |
Mar 18, 2021 | 71.57 | 72.10 | 70.64 | 70.78 | 1,716,557 | -1.22(-1.70%) |
Mar 17, 2021 | 71.33 | 72.12 | 70.92 | 72.00 | 1,641,059 | +0.40(+0.56%) |
Mar 16, 2021 | 72.41 | 72.49 | 71.31 | 71.60 | 1,226,492 | -0.77(-1.07%) |
Mar 15, 2021 | 71.65 | 72.42 | 71.43 | 72.37 | 1,137,978 | +0.85(+1.19%) |
Mar 12, 2021 | 70.96 | 71.53 | 70.71 | 71.52 | 1,406,551 | +0.35(+0.50%) |
Mar 11, 2021 | 70.73 | 71.41 | 70.61 | 71.17 | 1,077,949 | +1.10(+1.57%) |
Mar 10, 2021 | 70.09 | 70.49 | 69.81 | 70.07 | 2,149,276 | +0.52(+0.74%) |
Mar 09, 2021 | 69.67 | 70.09 | 69.27 | 69.55 | 1,398,481 | +0.66(+0.96%) |
Mar 08, 2021 | 69.12 | 69.93 | 68.80 | 68.89 | 2,155,611 | +0.00(+0.00%) |
Mar 05, 2021 | 68.38 | 69.04 | 66.08 | 68.89 | 2,106,324 | +1.26(+1.87%) |
Mar 04, 2021 | 68.92 | 69.26 | 66.50 | 67.63 | 2,993,598 | -1.39(-2.01%) |
Mar 03, 2021 | 70.12 | 70.22 | 69.02 | 69.02 | 1,683,807 | -1.01(-1.45%) |
Mar 02, 2021 | 70.78 | 70.82 | 69.98 | 70.03 | 2,125,113 | -0.72(-1.01%) |
Mar 01, 2021 | 70.04 | 71.03 | 69.99 | 70.75 | 2,508,274 | +1.74(+2.52%) |
Feb 26, 2021 | 69.34 | 69.75 | 68.18 | 69.01 | 1,552,006 | -0.09(-0.12%) |
Feb 25, 2021 | 70.97 | 71.20 | 68.79 | 69.09 | 2,127,153 | -1.99(-2.80%) |
Feb 24, 2021 | 70.18 | 71.26 | 69.97 | 71.08 | 1,098,084 | +0.85(+1.21%) |
Feb 23, 2021 | 69.65 | 70.42 | 68.34 | 70.23 | 2,021,766 | -0.01(-0.01%) |
Feb 22, 2021 | 70.47 | 70.87 | 70.20 | 70.24 | 907,036 | -0.73(-1.02%) |
Feb 19, 2021 | 70.48 | 71.10 | 70.36 | 70.97 | 752,161 | +0.83(+1.19%) |
Feb 18, 2021 | 70.10 | 70.37 | 69.61 | 70.14 | 972,819 | -0.42(-0.60%) |
Feb 17, 2021 | 70.53 | 70.65 | 69.92 | 70.56 | 1,032,192 | -0.33(-0.46%) |
Feb 16, 2021 | 71.35 | 71.53 | 70.69 | 70.88 | 1,160,103 | -0.17(-0.24%) |
Feb 12, 2021 | 70.42 | 71.05 | 70.33 | 71.05 | 1,076,951 | +0.55(+0.79%) |
Feb 11, 2021 | 70.51 | 70.69 | 69.82 | 70.50 | 1,097,563 | +0.26(+0.37%) |
Feb 10, 2021 | 70.39 | 70.64 | 69.71 | 70.24 | 1,104,971 | +0.21(+0.30%) |
Feb 09, 2021 | 69.78 | 70.18 | 69.67 | 70.03 | 1,147,569 | +0.23(+0.33%) |
Feb 08, 2021 | 69.45 | 69.85 | 69.36 | 69.80 | 846,213 | +0.71(+1.02%) |
Feb 05, 2021 | 68.88 | 69.12 | 68.80 | 69.09 | 1,086,153 | +0.63(+0.92%) |
Feb 04, 2021 | 67.79 | 68.53 | 67.79 | 68.46 | 907,537 | +0.88(+1.30%) |
Feb 03, 2021 | 67.55 | 67.74 | 67.13 | 67.58 | 1,202,604 | +0.05(+0.07%) |
Feb 02, 2021 | 67.16 | 67.73 | 67.03 | 67.53 | 1,560,049 | +1.04(+1.57%) |
Feb 01, 2021 | 66.03 | 66.63 | 65.56 | 66.49 | 1,364,952 | +1.13(+1.73%) |
Jan 29, 2021 | 66.30 | 66.49 | 64.95 | 65.36 | 1,799,415 | -1.06(-1.60%) |
Jan 28, 2021 | 66.02 | 66.94 | 65.99 | 66.43 | 1,248,145 | +0.78(+1.19%) |
Jan 27, 2021 | 66.52 | 66.65 | 65.32 | 65.64 | 1,578,464 | -1.71(-2.54%) |
Jan 26, 2021 | 68.32 | 68.41 | 67.35 | 67.35 | 829,439 | -0.68(-1.00%) |
Jan 25, 2021 | 68.23 | 68.52 | 67.24 | 68.03 | 988,195 | -0.13(-0.20%) |
Jan 22, 2021 | 67.87 | 68.29 | 67.73 | 68.17 | 973,010 | -0.08(-0.11%) |
Jan 21, 2021 | 68.72 | 68.86 | 68.20 | 68.24 | 1,004,046 | -0.38(-0.56%) |
Jan 20, 2021 | 68.34 | 68.72 | 68.25 | 68.62 | 1,155,935 | +0.61(+0.90%) |
Jan 19, 2021 | 68.14 | 68.18 | 67.75 | 68.01 | 1,081,802 | +0.36(+0.54%) |
Jan 15, 2021 | 67.75 | 67.92 | 66.99 | 67.65 | 1,450,784 | -0.51(-0.74%) |
Jan 14, 2021 | 68.18 | 68.55 | 68.11 | 68.16 | 1,095,435 | +0.24(+0.35%) |
Jan 13, 2021 | 68.21 | 68.30 | 67.76 | 67.92 | 1,031,217 | -0.35(-0.52%) |
Jan 12, 2021 | 67.71 | 68.29 | 67.59 | 68.27 | 889,854 | +0.70(+1.03%) |
Jan 11, 2021 | 66.99 | 67.86 | 66.90 | 67.57 | 1,349,267 | -0.07(-0.10%) |
Jan 08, 2021 | 67.82 | 68.02 | 66.94 | 67.64 | 1,407,597 | +0.13(+0.20%) |
Jan 07, 2021 | 67.02 | 67.59 | 66.94 | 67.51 | 1,270,041 | +1.00(+1.51%) |
Jan 06, 2021 | 65.29 | 66.98 | 65.29 | 66.50 | 1,382,231 | +1.32(+2.02%) |
Jan 05, 2021 | 64.46 | 65.34 | 64.31 | 65.18 | 1,458,075 | +0.68(+1.05%) |
Jan 04, 2021 | 65.81 | 65.93 | 63.91 | 64.50 | 2,100,639 | -1.05(-1.60%) |
Dec 31, 2020 | 65.56 | 65.56 | 65.56 | 778,168 | +0.16(+0.25%) | |
Dec 30, 2020 | 65.12 | 65.58 | 65.05 | 65.39 | 778,168 | +0.50(+0.77%) |
Dec 29, 2020 | 65.53 | 65.65 | 64.62 | 64.90 | 1,285,849 | -0.42(-0.64%) |
Dec 28, 2020 | 66.09 | 66.09 | 65.26 | 65.32 | 1,214,638 | -0.30(-0.45%) |
Dec 24, 2020 | 65.66 | 65.75 | 65.29 | 65.61 | 480,597 | +0.16(+0.25%) |
Dec 23, 2020 | 65.55 | 65.83 | 65.45 | 65.45 | 917,652 | +0.15(+0.23%) |
Dec 22, 2020 | 65.20 | 65.43 | 64.99 | 65.30 | 1,300,164 | +0.19(+0.29%) |
Dec 21, 2020 | 64.56 | 65.25 | 64.01 | 65.11 | 1,251,301 | -0.33(-0.51%) |
Dec 18, 2020 | 65.55 | 65.66 | 64.96 | 65.44 | 1,594,565 | +0.00(+0.00%) |
Dec 17, 2020 | 65.11 | 65.44 | 65.06 | 65.44 | 943,775 | +0.60(+0.93%) |
Dec 16, 2020 | 65.03 | 65.03 | 64.59 | 64.84 | 1,247,187 | -0.06(-0.09%) |
Dec 15, 2020 | 64.31 | 64.90 | 64.09 | 64.90 | 960,271 | +1.08(+1.69%) |
Dec 14, 2020 | 64.66 | 64.88 | 63.80 | 63.81 | 1,451,793 | -0.18(-0.28%) |
Dec 11, 2020 | 63.86 | 64.28 | 63.49 | 64.00 | 1,543,372 | -0.20(-0.31%) |
Dec 10, 2020 | 63.62 | 64.29 | 63.42 | 64.20 | 1,185,305 | +0.23(+0.36%) |
Dec 09, 2020 | 64.59 | 64.68 | 63.55 | 63.97 | 1,076,312 | -0.43(-0.67%) |
Dec 08, 2020 | 63.91 | 64.55 | 63.77 | 64.40 | 1,687,825 | +0.24(+0.37%) |
Dec 07, 2020 | 64.23 | 64.34 | 63.96 | 64.16 | 1,141,007 | -0.13(-0.21%) |
Dec 04, 2020 | 63.61 | 64.32 | 63.61 | 64.29 | 1,517,560 | +0.84(+1.32%) |
Dec 03, 2020 | 63.09 | 63.80 | 63.09 | 63.45 | 1,066,119 | +0.36(+0.57%) |
Dec 02, 2020 | 62.88 | 63.13 | 62.59 | 63.09 | 1,038,709 | -0.09(-0.14%) |
Dec 01, 2020 | 63.35 | 63.47 | 63.02 | 63.18 | 1,727,979 | +0.55(+0.88%) |
Nov 30, 2020 | 63.03 | 63.13 | 62.15 | 62.62 | 1,190,411 | -0.48(-0.76%) |
Nov 27, 2020 | 62.99 | 63.14 | 62.89 | 63.10 | 544,046 | +0.22(+0.35%) |
Nov 25, 2020 | 62.88 | 62.96 | 62.53 | 62.88 | 1,203,303 | -0.10(-0.17%) |
Nov 24, 2020 | 62.78 | 63.20 | 62.59 | 62.99 | 1,512,951 | +0.75(+1.21%) |
Nov 23, 2020 | 61.85 | 62.41 | 61.76 | 62.23 | 1,042,022 | +0.73(+1.19%) |
Nov 20, 2020 | 61.53 | 61.71 | 61.38 | 61.50 | 705,319 | -0.08(-0.12%) |
Nov 19, 2020 | 60.93 | 61.60 | 60.66 | 61.58 | 980,059 | +0.51(+0.83%) |
Nov 18, 2020 | 61.89 | 62.01 | 61.03 | 61.07 | 1,367,905 | -0.65(-1.05%) |
Nov 17, 2020 | 61.28 | 61.92 | 60.95 | 61.72 | 1,426,670 | -0.07(-0.11%) |
Nov 16, 2020 | 61.59 | 61.79 | 61.13 | 61.79 | 955,948 | +1.00(+1.65%) |
Nov 13, 2020 | 60.07 | 60.87 | 60.07 | 60.79 | 1,004,991 | +1.08(+1.80%) |
Nov 12, 2020 | 60.26 | 60.33 | 59.26 | 59.71 | 1,072,267 | -0.78(-1.29%) |
Nov 11, 2020 | 60.69 | 60.69 | 60.14 | 60.49 | 950,977 | +0.28(+0.46%) |
Nov 10, 2020 | 59.96 | 60.35 | 59.44 | 60.21 | 1,782,018 | +0.19(+0.32%) |
Nov 09, 2020 | 61.40 | 62.08 | 60.02 | 60.02 | 1,977,666 | +1.12(+1.91%) |
Nov 06, 2020 | 59.06 | 59.23 | 58.75 | 58.90 | 1,324,389 | -0.03(-0.05%) |
Nov 05, 2020 | 58.43 | 59.15 | 58.38 | 58.93 | 1,265,849 | +1.31(+2.27%) |
Nov 04, 2020 | 57.48 | 58.49 | 57.13 | 57.62 | 1,748,273 | +0.43(+0.75%) |
Nov 03, 2020 | 56.62 | 57.50 | 56.59 | 57.19 | 1,836,589 | +1.21(+2.16%) |
Nov 02, 2020 | 55.71 | 56.15 | 55.41 | 55.98 | 1,379,836 | +0.94(+1.71%) |
Oct 30, 2020 | 55.23 | 55.55 | 54.37 | 55.04 | 2,140,617 | -0.54(-0.98%) |
Oct 29, 2020 | 54.99 | 56.04 | 54.79 | 55.58 | 1,415,905 | +0.51(+0.93%) |
Oct 28, 2020 | 55.65 | 55.91 | 55.02 | 55.07 | 1,397,112 | -1.60(-2.83%) |
Oct 27, 2020 | 57.16 | 57.34 | 56.64 | 56.67 | 1,601,365 | -0.46(-0.80%) |
Oct 26, 2020 | 57.66 | 57.84 | 56.52 | 57.13 | 1,500,685 | -1.26(-2.15%) |
Oct 23, 2020 | 58.25 | 58.38 | 57.81 | 58.38 | 1,091,556 | +0.44(+0.76%) |
Oct 22, 2020 | 57.47 | 58.01 | 57.14 | 57.95 | 826,766 | +0.63(+1.10%) |
Oct 21, 2020 | 57.67 | 57.97 | 57.31 | 57.32 | 1,112,593 | -0.30(-0.51%) |
Oct 20, 2020 | 57.74 | 58.22 | 57.56 | 57.61 | 1,574,720 | +0.21(+0.37%) |
Oct 19, 2020 | 58.30 | 58.48 | 57.30 | 57.40 | 1,227,645 | -0.66(-1.13%) |
Oct 16, 2020 | 58.37 | 58.47 | 58.06 | 58.06 | 786,428 | -0.10(-0.16%) |
Oct 15, 2020 | 57.24 | 58.26 | 57.08 | 58.15 | 1,080,535 | +0.20(+0.35%) |
Oct 14, 2020 | 58.21 | 58.55 | 57.84 | 57.95 | 832,418 | -0.20(-0.34%) |
Oct 13, 2020 | 58.23 | 58.44 | 57.99 | 58.15 | 987,695 | -0.29(-0.49%) |
Oct 12, 2020 | 58.31 | 58.58 | 58.15 | 58.44 | 1,023,586 | +0.43(+0.74%) |
Oct 09, 2020 | 58.19 | 58.35 | 57.89 | 58.01 | 885,269 | +0.25(+0.43%) |
Oct 08, 2020 | 57.50 | 57.79 | 57.35 | 57.76 | 864,004 | +0.66(+1.15%) |
Oct 07, 2020 | 56.60 | 57.23 | 56.60 | 57.11 | 757,604 | +1.04(+1.85%) |
Oct 06, 2020 | 56.72 | 57.31 | 55.97 | 56.07 | 1,387,760 | -0.43(-0.76%) |
Oct 05, 2020 | 55.80 | 56.52 | 55.80 | 56.50 | 730,013 | +1.09(+1.96%) |
Oct 02, 2020 | 54.27 | 55.64 | 54.20 | 55.41 | 1,797,296 | +0.18(+0.33%) |
Oct 01, 2020 | 55.09 | 55.35 | 54.80 | 55.23 | 2,310,634 | +0.54(+0.99%) |
Sep 30, 2020 | 54.58 | 55.21 | 54.31 | 54.69 | 1,850,320 | +0.23(+0.42%) |
Sep 29, 2020 | 54.77 | 54.87 | 54.24 | 54.46 | 2,020,119 | -0.28(-0.50%) |
Sep 28, 2020 | 54.39 | 54.89 | 54.34 | 54.73 | 1,235,003 | +1.04(+1.93%) |
Sep 25, 2020 | 52.65 | 53.85 | 52.58 | 53.69 | 1,227,751 | +0.85(+1.61%) |
Sep 24, 2020 | 52.68 | 53.43 | 52.09 | 52.85 | 2,818,554 | +0.04(+0.07%) |
Sep 23, 2020 | 54.04 | 54.31 | 52.79 | 52.81 | 1,806,344 | -1.17(-2.16%) |
Sep 22, 2020 | 53.68 | 54.05 | 53.35 | 53.97 | 1,541,853 | +0.45(+0.83%) |
Sep 21, 2020 | 53.59 | 53.66 | 52.84 | 53.53 | 1,961,970 | -0.97(-1.78%) |
Sep 18, 2020 | 55.13 | 55.27 | 54.08 | 54.50 | 1,531,389 | -0.55(-1.00%) |
Sep 17, 2020 | 54.61 | 55.21 | 54.35 | 55.05 | 2,603,075 | -0.32(-0.58%) |
Sep 16, 2020 | 55.45 | 56.02 | 55.24 | 55.37 | 1,229,600 | +0.21(+0.38%) |
Sep 15, 2020 | 55.33 | 55.45 | 55.03 | 55.16 | 1,190,283 | +0.19(+0.35%) |
Sep 14, 2020 | 54.48 | 55.11 | 54.43 | 54.97 | 1,021,460 | +1.03(+1.92%) |
Sep 11, 2020 | 54.15 | 54.29 | 53.44 | 53.94 | 2,144,092 | +0.07(+0.12%) |
Sep 10, 2020 | 54.90 | 55.11 | 53.80 | 53.87 | 2,165,978 | -0.71(-1.30%) |
Sep 09, 2020 | 54.36 | 54.93 | 54.27 | 54.58 | 1,735,647 | +0.71(+1.32%) |
Sep 08, 2020 | 54.29 | 54.57 | 53.68 | 53.87 | 1,766,677 | -1.16(-2.10%) |
Sep 04, 2020 | 55.68 | 55.88 | 53.97 | 55.03 | 2,295,451 | -0.40(-0.72%) |
Sep 03, 2020 | 56.89 | 56.95 | 55.07 | 55.43 | 2,051,939 | -1.72(-3.01%) |
Sep 02, 2020 | 56.57 | 57.28 | 56.26 | 57.14 | 1,182,896 | +0.85(+1.52%) |
Sep 01, 2020 | 55.75 | 56.32 | 55.57 | 56.29 | 849,859 | +0.50(+0.90%) |
Aug 31, 2020 | 56.10 | 56.11 | 55.72 | 55.79 | 1,094,272 | -0.30(-0.54%) |
Aug 28, 2020 | 55.89 | 56.12 | 55.71 | 56.09 | 1,135,243 | +0.39(+0.70%) |
Aug 27, 2020 | 55.59 | 55.91 | 55.43 | 55.70 | 1,013,297 | +0.21(+0.38%) |
Aug 26, 2020 | 55.47 | 55.59 | 55.26 | 55.49 | 642,747 | +0.07(+0.12%) |
Aug 25, 2020 | 55.62 | 55.63 | 55.12 | 55.43 | 917,159 | -0.02(-0.03%) |
Aug 24, 2020 | 55.16 | 55.44 | 54.95 | 55.44 | 1,390,532 | +0.67(+1.23%) |
Aug 21, 2020 | 54.79 | 54.89 | 54.62 | 54.77 | 1,733,095 | -0.11(-0.21%) |
Aug 20, 2020 | 54.66 | 55.07 | 54.51 | 54.88 | 775,490 | -0.15(-0.28%) |
Aug 19, 2020 | 55.35 | 55.44 | 54.96 | 55.04 | 756,249 | -0.28(-0.51%) |
Aug 18, 2020 | 55.57 | 55.65 | 55.18 | 55.32 | 904,057 | -0.22(-0.39%) |
Aug 17, 2020 | 55.51 | 55.63 | 55.44 | 55.54 | 913,377 | +0.15(+0.27%) |
Aug 14, 2020 | 55.25 | 55.57 | 55.17 | 55.39 | 975,985 | +0.01(+0.02%) |
Aug 13, 2020 | 55.22 | 55.62 | 55.11 | 55.38 | 1,122,788 | -0.10(-0.19%) |
Aug 12, 2020 | 55.53 | 55.65 | 55.26 | 55.48 | 1,221,042 | +0.42(+0.76%) |
Aug 11, 2020 | 55.63 | 55.82 | 54.98 | 55.07 | 1,503,389 | -0.22(-0.39%) |
Aug 10, 2020 | 55.15 | 55.39 | 54.97 | 55.28 | 948,388 | +0.25(+0.45%) |
Aug 07, 2020 | 54.64 | 55.04 | 54.56 | 55.04 | 1,139,457 | +0.26(+0.47%) |
Aug 06, 2020 | 54.87 | 54.90 | 54.51 | 54.78 | 1,079,713 | -0.13(-0.24%) |
Aug 05, 2020 | 54.92 | 54.98 | 54.69 | 54.91 | 931,361 | +0.36(+0.66%) |
Aug 04, 2020 | 54.23 | 54.55 | 54.13 | 54.55 | 1,177,455 | +0.21(+0.38%) |
Aug 03, 2020 | 54.18 | 54.49 | 53.89 | 54.34 | 883,385 | +0.45(+0.83%) |
Jul 31, 2020 | 53.95 | 53.97 | 53.09 | 53.90 | 1,910,786 | +0.00(+0.00%) |
Jul 30, 2020 | 53.41 | 53.99 | 53.18 | 53.90 | 1,321,854 | -0.22(-0.40%) |
Jul 29, 2020 | 53.40 | 54.20 | 53.40 | 54.12 | 1,342,093 | +1.03(+1.95%) |
Jul 28, 2020 | 53.35 | 53.57 | 53.06 | 53.08 | 1,078,853 | -0.45(-0.83%) |
Jul 27, 2020 | 53.15 | 53.54 | 52.90 | 53.53 | 1,198,462 | +0.47(+0.89%) |
Jul 24, 2020 | 53.30 | 53.40 | 52.88 | 53.05 | 1,921,951 | -0.52(-0.97%) |
Jul 23, 2020 | 53.66 | 54.26 | 53.20 | 53.57 | 2,068,096 | -0.17(-0.32%) |
Jul 22, 2020 | 53.19 | 53.76 | 53.19 | 53.75 | 1,091,967 | +0.45(+0.84%) |
Jul 21, 2020 | 53.35 | 53.63 | 53.18 | 53.30 | 1,610,728 | +0.30(+0.57%) |
Jul 20, 2020 | 52.86 | 53.08 | 52.71 | 53.00 | 1,045,732 | +0.03(+0.05%) |
Jul 17, 2020 | 52.80 | 53.07 | 52.54 | 52.97 | 1,383,400 | +0.36(+0.69%) |
Jul 16, 2020 | 52.46 | 52.75 | 52.28 | 52.61 | 1,611,038 | -0.16(-0.31%) |
Jul 15, 2020 | 52.42 | 52.90 | 52.12 | 52.77 | 2,797,477 | +1.19(+2.30%) |
Jul 14, 2020 | 50.68 | 51.63 | 50.45 | 51.58 | 2,450,167 | +0.82(+1.61%) |
Jul 13, 2020 | 51.77 | 52.14 | 50.74 | 50.76 | 2,671,538 | -0.62(-1.20%) |
Jul 10, 2020 | 50.83 | 51.41 | 50.70 | 51.38 | 1,625,027 | +0.55(+1.08%) |
Jul 09, 2020 | 51.44 | 51.61 | 50.19 | 50.83 | 1,981,439 | -0.58(-1.13%) |
Jul 08, 2020 | 51.10 | 51.45 | 50.83 | 51.41 | 2,394,976 | +0.41(+0.80%) |
Jul 07, 2020 | 51.34 | 51.69 | 50.97 | 51.00 | 1,474,702 | -0.79(-1.52%) |
Jul 06, 2020 | 52.04 | 52.27 | 51.56 | 51.79 | 2,030,468 | +0.54(+1.06%) |
Jul 02, 2020 | 51.79 | 51.97 | 51.16 | 51.25 | 2,202,234 | +0.31(+0.62%) |
Jul 01, 2020 | 50.97 | 51.31 | 50.58 | 50.94 | 1,636,306 | +0.05(+0.09%) |
Jun 30, 2020 | 50.16 | 51.12 | 50.10 | 50.89 | 1,873,078 | +0.70(+1.40%) |
Jun 29, 2020 | 49.84 | 50.27 | 49.22 | 50.19 | 1,920,264 | +0.76(+1.54%) |
Jun 26, 2020 | 50.08 | 50.30 | 49.35 | 49.43 | 2,465,979 | -0.90(-1.79%) |
Jun 25, 2020 | 49.60 | 50.37 | 49.24 | 50.33 | 1,649,363 | +0.60(+1.20%) |
Jun 24, 2020 | 50.88 | 50.92 | 49.28 | 49.73 | 2,398,566 | -1.57(-3.05%) |
Jun 23, 2020 | 51.95 | 51.99 | 51.26 | 51.30 | 1,638,099 | -0.03(-0.06%) |
Jun 22, 2020 | 50.95 | 51.47 | 50.63 | 51.32 | 1,882,781 | +0.25(+0.48%) |
Jun 19, 2020 | 52.31 | 52.31 | 50.86 | 51.08 | 2,032,021 | -0.44(-0.85%) |
Jun 18, 2020 | 51.14 | 51.76 | 51.11 | 51.51 | 1,073,244 | +0.00(+0.00%) |
Jun 17, 2020 | 52.06 | 52.07 | 51.39 | 51.51 | 1,394,657 | -0.35(-0.68%) |
Jun 16, 2020 | 52.66 | 52.66 | 50.98 | 51.87 | 2,254,394 | +0.93(+1.83%) |
Jun 15, 2020 | 48.86 | 51.09 | 48.69 | 50.94 | 1,917,931 | +0.74(+1.48%) |
Jun 12, 2020 | 50.88 | 51.05 | 49.00 | 50.19 | 1,736,757 | +0.89(+1.80%) |
Jun 11, 2020 | 50.85 | 51.06 | 49.17 | 49.30 | 2,331,912 | -3.27(-6.21%) |
Jun 10, 2020 | 53.44 | 53.49 | 52.41 | 52.57 | 1,833,002 | -0.87(-1.63%) |
Jun 09, 2020 | 53.88 | 53.88 | 53.27 | 53.44 | 1,898,123 | -1.11(-2.03%) |
Jun 08, 2020 | 54.00 | 54.57 | 53.92 | 54.55 | 1,731,115 | +1.01(+1.89%) |
Jun 05, 2020 | 53.63 | 54.16 | 53.37 | 53.53 | 1,719,218 | +1.42(+2.72%) |
Jun 04, 2020 | 52.03 | 52.43 | 51.67 | 52.11 | 1,877,871 | -0.15(-0.29%) |
Jun 03, 2020 | 51.68 | 52.41 | 51.58 | 52.26 | 1,931,257 | +1.16(+2.28%) |
Jun 02, 2020 | 50.87 | 51.15 | 50.59 | 51.10 | 1,580,547 | +0.51(+1.01%) |
Jun 01, 2020 | 50.09 | 50.81 | 49.93 | 50.59 | 1,608,833 | +0.52(+1.04%) |
May 29, 2020 | 49.68 | 50.13 | 49.28 | 50.07 | 2,542,588 | +0.25(+0.49%) |
May 28, 2020 | 50.45 | 50.48 | 49.68 | 49.82 | 1,844,136 | -0.26(-0.51%) |
May 27, 2020 | 49.92 | 50.08 | 48.75 | 50.08 | 4,491,765 | +0.97(+1.99%) |
May 26, 2020 | 49.32 | 49.49 | 49.04 | 49.10 | 3,139,768 | +1.16(+2.43%) |
May 22, 2020 | 47.79 | 47.99 | 47.49 | 47.94 | 3,790,268 | +0.17(+0.36%) |
May 21, 2020 | 47.96 | 48.16 | 47.42 | 47.77 | 2,902,222 | -0.21(-0.43%) |
May 20, 2020 | 47.86 | 48.22 | 47.82 | 47.98 | 2,772,601 | +0.80(+1.69%) |
May 19, 2020 | 47.49 | 47.96 | 47.15 | 47.18 | 2,545,968 | -0.41(-0.86%) |
May 18, 2020 | 46.95 | 47.86 | 46.95 | 47.59 | 2,546,883 | +2.07(+4.55%) |
May 15, 2020 | 44.95 | 45.67 | 44.65 | 45.52 | 2,371,955 | +0.25(+0.54%) |
May 14, 2020 | 44.01 | 45.31 | 43.40 | 45.27 | 2,352,253 | +0.62(+1.40%) |
May 13, 2020 | 45.76 | 45.79 | 44.22 | 44.65 | 2,795,299 | -1.26(-2.74%) |
May 12, 2020 | 47.37 | 47.59 | 45.90 | 45.90 | 3,101,382 | -1.30(-2.75%) |
May 11, 2020 | 46.93 | 47.50 | 46.74 | 47.20 | 3,515,746 | -0.20(-0.42%) |
May 08, 2020 | 47.01 | 47.51 | 46.74 | 47.40 | 1,761,269 | +1.09(+2.35%) |
May 07, 2020 | 46.15 | 46.85 | 46.13 | 46.31 | 1,975,798 | +0.82(+1.81%) |
May 06, 2020 | 46.17 | 46.34 | 45.49 | 45.49 | 1,733,111 | -0.34(-0.74%) |
May 05, 2020 | 46.05 | 46.45 | 45.76 | 45.83 | 2,264,612 | +0.38(+0.83%) |
May 04, 2020 | 44.82 | 45.47 | 44.50 | 45.45 | 2,753,765 | +0.19(+0.42%) |