Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 55.09 | 55.99 | 55.02 | 55.41 | 5,840,955 | +0.09(+0.16%) |
Apr 29, 2021 | 56.15 | 56.43 | 54.03 | 55.33 | 9,419,028 | -1.68(-2.94%) |
Apr 28, 2021 | 56.63 | 57.49 | 56.42 | 57.00 | 6,314,856 | -0.01(-0.02%) |
Apr 27, 2021 | 57.87 | 58.04 | 56.95 | 57.01 | 4,951,025 | -0.95(-1.64%) |
Apr 26, 2021 | 58.36 | 58.43 | 57.86 | 57.96 | 4,564,333 | -0.39(-0.67%) |
Apr 23, 2021 | 58.96 | 59.17 | 58.15 | 58.35 | 5,494,183 | +0.02(+0.03%) |
Apr 22, 2021 | 58.80 | 58.95 | 57.91 | 58.34 | 5,390,243 | -0.99(-1.68%) |
Apr 21, 2021 | 58.63 | 59.48 | 58.26 | 59.33 | 5,820,860 | +0.87(+1.49%) |
Apr 20, 2021 | 57.68 | 58.89 | 57.47 | 58.46 | 6,519,159 | +0.88(+1.53%) |
Apr 19, 2021 | 57.89 | 57.97 | 56.94 | 57.58 | 6,162,344 | -0.50(-0.86%) |
Apr 16, 2021 | 58.21 | 58.49 | 57.62 | 58.08 | 7,206,308 | +0.56(+0.97%) |
Apr 15, 2021 | 55.58 | 57.90 | 55.43 | 57.52 | 8,790,466 | +2.60(+4.74%) |
Apr 14, 2021 | 55.39 | 55.64 | 54.76 | 54.92 | 4,478,132 | -0.36(-0.64%) |
Apr 13, 2021 | 54.06 | 55.42 | 53.98 | 55.27 | 6,789,296 | +1.46(+2.71%) |
Apr 12, 2021 | 54.38 | 54.49 | 53.66 | 53.82 | 6,045,963 | -0.80(-1.46%) |
Apr 09, 2021 | 54.09 | 54.86 | 54.00 | 54.61 | 5,500,152 | -0.26(-0.47%) |
Apr 08, 2021 | 55.34 | 55.80 | 54.79 | 54.87 | 7,867,763 | -0.19(-0.34%) |
Apr 07, 2021 | 55.76 | 56.08 | 54.77 | 55.06 | 6,341,717 | -0.70(-1.26%) |
Apr 06, 2021 | 55.76 | 56.32 | 55.53 | 55.76 | 7,046,783 | +0.28(+0.50%) |
Apr 05, 2021 | 55.05 | 56.05 | 54.78 | 55.48 | 6,915,522 | +0.60(+1.10%) |
Apr 01, 2021 | 54.19 | 54.97 | 53.50 | 54.88 | 7,336,389 | +1.37(+2.56%) |
Mar 31, 2021 | 53.17 | 54.13 | 52.84 | 53.51 | 8,052,436 | +0.35(+0.65%) |
Mar 30, 2021 | 54.13 | 54.22 | 52.79 | 53.17 | 7,206,848 | -2.02(-3.67%) |
Mar 29, 2021 | 54.37 | 55.24 | 53.68 | 55.19 | 6,960,384 | +0.59(+1.07%) |
Mar 26, 2021 | 53.21 | 54.71 | 53.04 | 54.61 | 7,810,315 | +1.44(+2.71%) |
Mar 25, 2021 | 53.33 | 53.66 | 52.62 | 53.17 | 6,669,324 | -0.44(-0.81%) |
Mar 24, 2021 | 53.42 | 53.96 | 53.24 | 53.60 | 6,311,725 | +0.22(+0.42%) |
Mar 23, 2021 | 53.98 | 53.98 | 53.11 | 53.38 | 6,453,861 | -0.68(-1.26%) |
Mar 22, 2021 | 54.36 | 54.61 | 53.60 | 54.06 | 7,145,772 | -0.92(-1.68%) |
Mar 19, 2021 | 55.30 | 55.50 | 54.65 | 54.99 | 35,237,308 | -0.29(-0.53%) |
Mar 18, 2021 | 55.17 | 56.50 | 55.09 | 55.28 | 9,543,929 | -0.63(-1.13%) |
Mar 17, 2021 | 54.55 | 56.22 | 53.98 | 55.91 | 8,775,180 | +1.02(+1.86%) |
Mar 16, 2021 | 54.49 | 55.39 | 54.11 | 54.89 | 9,296,327 | +0.36(+0.65%) |
Mar 15, 2021 | 52.89 | 55.01 | 52.72 | 54.53 | 12,676,142 | +2.16(+4.12%) |
Mar 12, 2021 | 51.03 | 52.40 | 50.92 | 52.38 | 6,382,231 | +0.48(+0.92%) |
Mar 11, 2021 | 52.01 | 52.08 | 51.24 | 51.90 | 7,198,682 | +0.24(+0.46%) |
Mar 10, 2021 | 51.47 | 52.23 | 50.86 | 51.66 | 7,885,536 | +0.83(+1.62%) |
Mar 09, 2021 | 51.10 | 51.60 | 50.57 | 50.83 | 7,421,992 | +0.76(+1.53%) |
Mar 08, 2021 | 50.49 | 50.51 | 49.39 | 50.07 | 7,906,302 | -0.31(-0.62%) |
Mar 05, 2021 | 49.40 | 50.61 | 48.89 | 50.38 | 8,920,798 | +1.17(+2.38%) |
Mar 04, 2021 | 49.07 | 50.17 | 48.65 | 49.21 | 9,283,748 | +0.08(+0.16%) |
Mar 03, 2021 | 49.21 | 49.60 | 48.45 | 49.13 | 8,198,782 | -0.82(-1.64%) |
Mar 02, 2021 | 48.26 | 50.46 | 48.20 | 49.94 | 10,538,474 | +1.89(+3.93%) |
Mar 01, 2021 | 48.35 | 48.92 | 47.73 | 48.05 | 7,529,052 | +0.24(+0.50%) |
Feb 26, 2021 | 48.77 | 49.10 | 47.64 | 47.82 | 11,926,123 | -1.53(-3.10%) |
Feb 25, 2021 | 49.87 | 50.54 | 49.05 | 49.35 | 7,658,936 | -0.84(-1.68%) |
Feb 24, 2021 | 49.66 | 50.73 | 49.09 | 50.19 | 6,972,120 | +0.21(+0.42%) |
Feb 23, 2021 | 50.47 | 50.54 | 49.07 | 49.98 | 8,613,471 | -0.57(-1.13%) |
Feb 22, 2021 | 50.24 | 50.74 | 49.71 | 50.55 | 11,583,298 | +0.72(+1.45%) |
Feb 19, 2021 | 50.92 | 50.92 | 49.25 | 49.83 | 9,893,381 | -0.61(-1.20%) |
Feb 18, 2021 | 50.10 | 51.10 | 49.29 | 50.44 | 9,172,798 | +0.33(+0.65%) |
Feb 17, 2021 | 50.12 | 50.76 | 49.58 | 50.11 | 9,729,042 | -0.71(-1.40%) |
Feb 16, 2021 | 51.47 | 51.56 | 50.52 | 50.82 | 8,231,827 | -1.00(-1.93%) |
Feb 12, 2021 | 50.92 | 52.09 | 50.60 | 51.83 | 4,303,398 | +0.49(+0.96%) |
Feb 11, 2021 | 52.42 | 52.76 | 51.29 | 51.33 | 6,036,733 | -1.16(-2.21%) |
Feb 10, 2021 | 53.35 | 53.46 | 52.36 | 52.49 | 5,172,267 | -0.27(-0.52%) |
Feb 09, 2021 | 53.40 | 53.44 | 52.56 | 52.77 | 5,030,344 | -0.36(-0.68%) |
Feb 08, 2021 | 52.73 | 53.57 | 52.50 | 53.13 | 7,103,927 | +0.98(+1.89%) |
Feb 05, 2021 | 51.03 | 52.27 | 50.51 | 52.14 | 7,049,430 | +1.44(+2.84%) |
Feb 04, 2021 | 50.60 | 50.98 | 49.77 | 50.70 | 13,825,251 | -1.10(-2.12%) |
Feb 03, 2021 | 52.51 | 52.85 | 51.76 | 51.80 | 10,837,059 | -0.63(-1.21%) |
Feb 02, 2021 | 52.00 | 53.33 | 51.72 | 52.43 | 7,093,326 | -0.22(-0.42%) |
Feb 01, 2021 | 53.73 | 53.82 | 51.79 | 52.65 | 8,956,110 | +0.25(+0.47%) |
Jan 29, 2021 | 53.88 | 54.08 | 52.25 | 52.41 | 7,584,967 | -0.11(-0.22%) |
Jan 28, 2021 | 52.89 | 53.56 | 52.25 | 52.52 | 7,279,341 | +0.74(+1.43%) |
Jan 27, 2021 | 53.44 | 53.52 | 51.56 | 51.78 | 8,539,905 | -2.28(-4.21%) |
Jan 26, 2021 | 54.05 | 54.90 | 54.00 | 54.06 | 5,245,903 | -0.14(-0.26%) |
Jan 25, 2021 | 54.54 | 54.85 | 53.31 | 54.20 | 6,361,484 | -0.10(-0.18%) |
Jan 22, 2021 | 53.77 | 54.83 | 53.10 | 54.30 | 5,050,920 | -0.49(-0.90%) |
Jan 21, 2021 | 55.91 | 56.17 | 54.61 | 54.79 | 5,787,065 | -1.06(-1.90%) |
Jan 20, 2021 | 55.26 | 56.32 | 54.51 | 55.85 | 7,425,236 | +1.47(+2.70%) |
Jan 19, 2021 | 54.87 | 55.04 | 54.00 | 54.38 | 5,983,967 | -0.01(-0.02%) |
Jan 15, 2021 | 55.07 | 55.77 | 54.32 | 54.39 | 6,348,877 | -1.29(-2.32%) |
Jan 14, 2021 | 55.57 | 55.99 | 54.62 | 55.69 | 7,042,333 | +1.11(+2.03%) |
Jan 13, 2021 | 54.97 | 55.63 | 54.56 | 54.58 | 6,073,928 | -0.37(-0.67%) |
Jan 12, 2021 | 54.57 | 55.12 | 54.04 | 54.95 | 4,868,728 | +0.47(+0.87%) |
Jan 11, 2021 | 54.19 | 55.15 | 54.00 | 54.47 | 6,542,744 | -0.74(-1.34%) |
Jan 08, 2021 | 56.31 | 56.45 | 54.29 | 55.21 | 10,014,272 | -2.07(-3.61%) |
Jan 07, 2021 | 57.08 | 57.84 | 56.50 | 57.28 | 6,092,700 | -0.09(-0.15%) |
Jan 06, 2021 | 55.22 | 57.51 | 55.12 | 57.37 | 11,219,841 | +1.59(+2.85%) |
Jan 05, 2021 | 56.03 | 56.04 | 54.82 | 55.77 | 6,363,822 | +0.25(+0.44%) |
Jan 04, 2021 | 54.43 | 55.75 | 54.22 | 55.53 | 10,713,915 | +2.87(+5.44%) |
Dec 31, 2020 | 52.66 | 52.66 | 52.66 | 4,024,056 | -0.44(-0.83%) | |
Dec 30, 2020 | 52.64 | 53.12 | 52.36 | 53.10 | 4,024,056 | +0.58(+1.10%) |
Dec 29, 2020 | 52.93 | 53.23 | 52.39 | 52.52 | 4,315,163 | -0.08(-0.15%) |
Dec 28, 2020 | 53.88 | 54.19 | 52.53 | 52.60 | 4,251,358 | -0.58(-1.09%) |
Dec 24, 2020 | 52.49 | 53.25 | 52.37 | 53.18 | 2,112,691 | +0.62(+1.17%) |
Dec 23, 2020 | 52.39 | 53.03 | 52.38 | 52.56 | 4,432,892 | +0.33(+0.62%) |
Dec 22, 2020 | 53.52 | 53.66 | 52.00 | 52.24 | 5,800,914 | -1.15(-2.16%) |
Dec 21, 2020 | 53.29 | 53.85 | 52.77 | 53.39 | 5,506,449 | +0.19(+0.36%) |
Dec 18, 2020 | 54.20 | 54.24 | 53.18 | 53.20 | 11,788,628 | -1.00(-1.85%) |
Dec 17, 2020 | 53.80 | 54.77 | 53.69 | 54.20 | 8,221,002 | +1.23(+2.32%) |
Dec 16, 2020 | 52.30 | 53.11 | 51.89 | 52.97 | 6,149,230 | +1.06(+2.03%) |
Dec 15, 2020 | 51.59 | 52.32 | 51.21 | 51.91 | 5,664,342 | +1.30(+2.57%) |
Dec 14, 2020 | 51.76 | 52.25 | 50.59 | 50.61 | 6,572,057 | -1.15(-2.23%) |
Dec 11, 2020 | 51.88 | 52.52 | 51.51 | 51.76 | 5,655,944 | -0.27(-0.52%) |
Dec 10, 2020 | 52.53 | 53.15 | 51.97 | 52.04 | 7,150,942 | -0.35(-0.67%) |
Dec 09, 2020 | 53.41 | 53.55 | 52.11 | 52.39 | 6,851,124 | -1.34(-2.49%) |
Dec 08, 2020 | 54.16 | 54.16 | 53.28 | 53.73 | 4,993,338 | +0.06(+0.11%) |
Dec 07, 2020 | 52.11 | 54.26 | 51.88 | 53.66 | 8,161,616 | +1.75(+3.36%) |
Dec 04, 2020 | 51.87 | 52.28 | 51.54 | 51.92 | 5,847,562 | -0.06(-0.12%) |
Dec 03, 2020 | 52.58 | 52.94 | 51.72 | 51.98 | 6,273,067 | -0.39(-0.75%) |
Dec 02, 2020 | 52.48 | 52.90 | 52.04 | 52.37 | 7,785,430 | -0.22(-0.42%) |
Dec 01, 2020 | 52.13 | 52.71 | 51.06 | 52.59 | 11,948,806 | +1.21(+2.36%) |
Nov 30, 2020 | 50.55 | 51.45 | 50.19 | 51.38 | 12,554,138 | +0.30(+0.58%) |
Nov 27, 2020 | 49.91 | 51.20 | 49.58 | 51.08 | 4,293,249 | +0.61(+1.21%) |
Nov 25, 2020 | 50.36 | 50.78 | 50.06 | 50.47 | 8,320,082 | +0.79(+1.60%) |
Nov 24, 2020 | 50.06 | 50.41 | 49.39 | 49.67 | 13,096,273 | -1.58(-3.08%) |
Nov 23, 2020 | 53.18 | 53.47 | 51.17 | 51.25 | 10,393,326 | -2.59(-4.82%) |
Nov 20, 2020 | 54.17 | 54.49 | 53.39 | 53.85 | 6,119,246 | +0.21(+0.39%) |
Nov 19, 2020 | 53.24 | 53.71 | 52.78 | 53.64 | 8,027,248 | -0.13(-0.24%) |
Nov 18, 2020 | 56.25 | 56.25 | 53.71 | 53.77 | 6,790,097 | -2.59(-4.60%) |
Nov 17, 2020 | 57.09 | 57.42 | 56.28 | 56.36 | 4,876,161 | -1.00(-1.74%) |
Nov 16, 2020 | 57.12 | 57.75 | 56.70 | 57.36 | 4,010,085 | -0.03(-0.06%) |
Nov 13, 2020 | 57.65 | 57.69 | 57.07 | 57.39 | 3,952,528 | +0.60(+1.06%) |
Nov 12, 2020 | 57.65 | 57.84 | 56.66 | 56.79 | 6,110,672 | -0.53(-0.93%) |
Nov 11, 2020 | 56.17 | 57.35 | 55.30 | 57.32 | 9,224,532 | +0.65(+1.14%) |
Nov 10, 2020 | 57.25 | 57.63 | 56.12 | 56.68 | 8,160,999 | -0.98(-1.70%) |
Nov 09, 2020 | 56.12 | 58.09 | 54.91 | 57.66 | 12,325,853 | -1.86(-3.13%) |
Nov 06, 2020 | 59.73 | 59.79 | 58.96 | 59.52 | 5,340,945 | +0.25(+0.43%) |
Nov 05, 2020 | 58.47 | 59.66 | 58.26 | 59.26 | 9,740,906 | +2.42(+4.26%) |
Nov 04, 2020 | 58.23 | 58.41 | 56.72 | 56.84 | 9,633,436 | -1.39(-2.38%) |
Nov 03, 2020 | 56.86 | 58.74 | 56.86 | 58.23 | 8,550,957 | +1.69(+3.00%) |
Nov 02, 2020 | 55.25 | 56.71 | 54.69 | 56.54 | 9,518,783 | +1.65(+3.01%) |
Oct 30, 2020 | 53.23 | 55.00 | 53.11 | 54.89 | 10,476,839 | +2.18(+4.14%) |
Oct 29, 2020 | 51.43 | 53.69 | 51.06 | 52.70 | 8,044,403 | +1.48(+2.88%) |
Oct 28, 2020 | 52.88 | 52.89 | 50.91 | 51.23 | 11,294,873 | -2.62(-4.87%) |
Oct 27, 2020 | 52.90 | 53.98 | 52.65 | 53.85 | 5,103,672 | +1.16(+2.20%) |
Oct 26, 2020 | 52.38 | 53.31 | 52.23 | 52.69 | 4,331,289 | -0.13(-0.25%) |
Oct 23, 2020 | 52.74 | 53.27 | 52.42 | 52.82 | 3,713,244 | -0.06(-0.12%) |
Oct 22, 2020 | 53.12 | 53.23 | 52.27 | 52.88 | 5,844,618 | -0.82(-1.53%) |
Oct 21, 2020 | 53.87 | 54.49 | 53.51 | 53.70 | 5,766,738 | +0.25(+0.47%) |
Oct 20, 2020 | 54.06 | 54.24 | 53.18 | 53.45 | 5,330,903 | -0.45(-0.84%) |
Oct 19, 2020 | 55.16 | 55.32 | 53.78 | 53.90 | 3,593,070 | -0.84(-1.53%) |
Oct 16, 2020 | 55.16 | 55.32 | 54.60 | 54.74 | 4,102,509 | -0.29(-0.52%) |
Oct 15, 2020 | 55.18 | 55.59 | 54.57 | 55.03 | 4,684,691 | -0.87(-1.56%) |
Oct 14, 2020 | 55.38 | 56.19 | 54.94 | 55.90 | 4,984,216 | +1.08(+1.98%) |
Oct 13, 2020 | 54.60 | 54.90 | 53.83 | 54.82 | 4,637,652 | -0.15(-0.27%) |
Oct 12, 2020 | 54.77 | 55.43 | 54.59 | 54.97 | 4,436,458 | +0.10(+0.17%) |
Oct 09, 2020 | 54.78 | 54.96 | 54.02 | 54.87 | 5,581,259 | +0.96(+1.78%) |
Oct 08, 2020 | 53.69 | 54.29 | 53.46 | 53.91 | 4,481,102 | +0.48(+0.90%) |
Oct 07, 2020 | 53.59 | 53.96 | 53.18 | 53.43 | 4,717,861 | +0.31(+0.58%) |
Oct 06, 2020 | 55.29 | 55.66 | 53.08 | 53.12 | 7,980,257 | -2.02(-3.66%) |
Oct 05, 2020 | 54.42 | 55.86 | 54.39 | 55.14 | 5,125,745 | +0.73(+1.35%) |
Oct 02, 2020 | 54.71 | 55.38 | 54.28 | 54.41 | 5,319,192 | -0.47(-0.86%) |
Oct 01, 2020 | 55.90 | 55.99 | 54.73 | 54.88 | 7,444,881 | -0.54(-0.98%) |
Sep 30, 2020 | 54.58 | 55.81 | 54.02 | 55.42 | 8,257,923 | +0.59(+1.08%) |
Sep 29, 2020 | 54.59 | 55.42 | 54.49 | 54.83 | 4,731,634 | +0.56(+1.03%) |
Sep 28, 2020 | 54.15 | 54.88 | 53.55 | 54.27 | 6,183,018 | +0.62(+1.16%) |
Sep 25, 2020 | 53.04 | 53.86 | 52.87 | 53.65 | 4,389,306 | -0.02(-0.03%) |
Sep 24, 2020 | 52.16 | 54.31 | 51.78 | 53.66 | 7,176,524 | +1.00(+1.91%) |
Sep 23, 2020 | 55.02 | 55.11 | 52.23 | 52.66 | 10,573,270 | -2.76(-4.98%) |
Sep 22, 2020 | 55.71 | 56.20 | 54.61 | 55.42 | 7,059,240 | -0.19(-0.35%) |
Sep 21, 2020 | 55.38 | 56.15 | 54.78 | 55.61 | 11,075,101 | -0.91(-1.61%) |
Sep 18, 2020 | 57.83 | 58.34 | 56.37 | 56.52 | 14,353,919 | -1.41(-2.43%) |
Sep 17, 2020 | 57.78 | 58.16 | 57.11 | 57.93 | 7,620,677 | -0.85(-1.44%) |
Sep 16, 2020 | 59.25 | 59.78 | 58.72 | 58.77 | 6,327,281 | -0.23(-0.38%) |
Sep 15, 2020 | 59.39 | 59.89 | 58.56 | 59.00 | 4,924,967 | +0.15(+0.25%) |
Sep 14, 2020 | 58.21 | 59.03 | 58.12 | 58.85 | 5,733,524 | +1.01(+1.75%) |
Sep 11, 2020 | 58.63 | 59.07 | 57.48 | 57.84 | 4,654,007 | -0.24(-0.41%) |
Sep 10, 2020 | 59.98 | 60.14 | 57.97 | 58.08 | 5,538,678 | -1.47(-2.46%) |
Sep 09, 2020 | 57.80 | 59.76 | 57.79 | 59.54 | 6,319,021 | +2.31(+4.04%) |
Sep 08, 2020 | 56.02 | 58.23 | 55.19 | 57.23 | 7,070,584 | +0.37(+0.64%) |
Sep 04, 2020 | 57.13 | 57.27 | 55.12 | 56.86 | 8,009,691 | -0.68(-1.18%) |
Sep 03, 2020 | 58.18 | 58.34 | 56.35 | 57.54 | 8,212,482 | -1.17(-1.99%) |
Sep 02, 2020 | 57.43 | 58.78 | 56.36 | 58.71 | 8,486,085 | +0.39(+0.67%) |
Sep 01, 2020 | 59.59 | 59.65 | 57.31 | 58.32 | 7,062,529 | -0.23(-0.39%) |
Aug 31, 2020 | 58.28 | 59.36 | 58.02 | 58.54 | 6,940,862 | +0.50(+0.85%) |
Aug 28, 2020 | 57.24 | 58.38 | 56.80 | 58.05 | 5,140,435 | +1.70(+3.01%) |
Aug 27, 2020 | 58.12 | 58.12 | 55.44 | 56.35 | 5,583,019 | -0.79(-1.39%) |
Aug 26, 2020 | 55.83 | 57.23 | 55.66 | 57.14 | 4,759,174 | +0.70(+1.25%) |
Aug 25, 2020 | 56.58 | 56.64 | 55.04 | 56.44 | 4,803,559 | -0.30(-0.52%) |
Aug 24, 2020 | 57.82 | 57.87 | 56.37 | 56.73 | 5,225,254 | -0.32(-0.56%) |
Aug 21, 2020 | 58.07 | 58.07 | 56.75 | 57.05 | 6,240,742 | -1.44(-2.47%) |
Aug 20, 2020 | 57.41 | 58.76 | 57.19 | 58.50 | 5,312,888 | +1.09(+1.89%) |
Aug 19, 2020 | 58.45 | 59.39 | 56.90 | 57.41 | 7,002,411 | -1.50(-2.54%) |
Aug 18, 2020 | 60.73 | 60.74 | 58.09 | 58.91 | 6,101,550 | -0.57(-0.95%) |
Aug 17, 2020 | 57.53 | 59.49 | 57.05 | 59.47 | 9,701,393 | +3.92(+7.05%) |
Aug 14, 2020 | 55.88 | 56.15 | 55.13 | 55.56 | 4,446,738 | -0.23(-0.41%) |
Aug 13, 2020 | 55.71 | 56.31 | 55.11 | 55.78 | 6,469,281 | +0.97(+1.78%) |
Aug 12, 2020 | 56.10 | 56.24 | 54.55 | 54.81 | 9,505,838 | +0.10(+0.19%) |
Aug 11, 2020 | 56.20 | 56.51 | 54.51 | 54.70 | 13,108,186 | -4.37(-7.39%) |
Aug 10, 2020 | 60.26 | 61.26 | 58.74 | 59.07 | 6,443,932 | -0.89(-1.48%) |
Aug 07, 2020 | 60.06 | 60.46 | 59.48 | 59.96 | 6,973,628 | -1.04(-1.71%) |
Aug 06, 2020 | 61.94 | 62.07 | 60.34 | 61.00 | 7,794,704 | -0.23(-0.37%) |
Aug 05, 2020 | 62.44 | 62.84 | 60.72 | 61.23 | 8,828,335 | +0.10(+0.17%) |
Aug 04, 2020 | 59.49 | 61.30 | 58.56 | 61.13 | 8,761,279 | +1.83(+3.08%) |
Aug 03, 2020 | 60.21 | 60.39 | 58.72 | 59.30 | 7,053,653 | -0.91(-1.52%) |
Jul 31, 2020 | 57.96 | 60.23 | 57.22 | 60.21 | 10,331,093 | +3.08(+5.39%) |
Jul 30, 2020 | 57.61 | 59.05 | 56.15 | 57.13 | 8,248,981 | -1.94(-3.28%) |
Jul 29, 2020 | 59.85 | 59.90 | 58.17 | 59.07 | 8,427,131 | -0.61(-1.02%) |
Jul 28, 2020 | 59.07 | 60.24 | 58.50 | 59.68 | 7,506,417 | -0.39(-0.65%) |
Jul 27, 2020 | 59.77 | 61.17 | 59.25 | 60.07 | 14,816,519 | +1.99(+3.43%) |
Jul 24, 2020 | 57.65 | 58.12 | 57.30 | 58.08 | 7,988,545 | +0.85(+1.49%) |
Jul 23, 2020 | 57.17 | 58.37 | 56.24 | 57.23 | 11,483,461 | +0.26(+0.46%) |
Jul 22, 2020 | 56.31 | 57.04 | 55.66 | 56.97 | 8,158,749 | +1.03(+1.84%) |
Jul 21, 2020 | 56.56 | 56.95 | 55.57 | 55.94 | 8,267,974 | +0.09(+0.16%) |
Jul 20, 2020 | 55.24 | 56.07 | 55.00 | 55.85 | 8,433,245 | +1.11(+2.02%) |
Jul 17, 2020 | 54.02 | 54.96 | 53.75 | 54.75 | 8,002,681 | +1.19(+2.23%) |
Jul 16, 2020 | 53.78 | 54.48 | 53.26 | 53.56 | 7,085,765 | -0.51(-0.95%) |
Jul 15, 2020 | 53.64 | 54.10 | 52.56 | 54.07 | 6,555,244 | +0.32(+0.60%) |
Jul 14, 2020 | 51.66 | 53.77 | 51.38 | 53.75 | 7,908,294 | +1.94(+3.75%) |
Jul 13, 2020 | 54.44 | 54.58 | 51.74 | 51.81 | 9,565,496 | -2.04(-3.78%) |
Jul 10, 2020 | 54.50 | 54.86 | 53.62 | 53.84 | 7,112,690 | -0.74(-1.36%) |
Jul 09, 2020 | 55.92 | 56.16 | 53.56 | 54.58 | 9,999,388 | -0.61(-1.10%) |
Jul 08, 2020 | 55.51 | 55.90 | 54.56 | 55.19 | 12,528,019 | +0.84(+1.54%) |
Jul 07, 2020 | 52.96 | 54.50 | 52.94 | 54.36 | 10,453,967 | +1.12(+2.11%) |
Jul 06, 2020 | 53.82 | 54.22 | 52.63 | 53.23 | 9,577,466 | +0.19(+0.36%) |
Jul 02, 2020 | 52.98 | 53.94 | 52.40 | 53.04 | 9,282,388 | -0.35(-0.65%) |
Jul 01, 2020 | 53.75 | 53.75 | 51.86 | 53.39 | 12,493,112 | -0.33(-0.62%) |
Jun 30, 2020 | 51.82 | 53.92 | 51.49 | 53.72 | 10,668,569 | +1.91(+3.70%) |
Jun 29, 2020 | 51.75 | 52.16 | 51.04 | 51.81 | 8,315,031 | +0.17(+0.34%) |
Jun 26, 2020 | 50.81 | 52.29 | 50.20 | 51.63 | 21,360,940 | +0.65(+1.28%) |
Jun 25, 2020 | 50.88 | 51.08 | 50.01 | 50.98 | 6,946,575 | +0.16(+0.31%) |
Jun 24, 2020 | 51.10 | 51.82 | 50.27 | 50.82 | 9,382,879 | -0.44(-0.85%) |
Jun 23, 2020 | 51.83 | 52.12 | 51.05 | 51.26 | 14,683,824 | +0.60(+1.19%) |
Jun 22, 2020 | 50.76 | 52.11 | 50.30 | 50.66 | 16,366,928 | +1.13(+2.28%) |
Jun 19, 2020 | 49.17 | 49.94 | 48.53 | 49.53 | 21,912,128 | +1.21(+2.50%) |
Jun 18, 2020 | 48.40 | 49.27 | 48.07 | 48.32 | 11,180,664 | -0.04(-0.09%) |
Jun 17, 2020 | 48.96 | 49.54 | 48.06 | 48.36 | 11,575,970 | -0.32(-0.66%) |
Jun 16, 2020 | 49.51 | 50.09 | 48.30 | 48.68 | 12,566,102 | -0.78(-1.58%) |
Jun 15, 2020 | 47.06 | 49.72 | 46.26 | 49.47 | 13,985,711 | +1.22(+2.52%) |
Jun 12, 2020 | 49.49 | 49.59 | 47.96 | 48.25 | 10,008,035 | -0.51(-1.05%) |
Jun 11, 2020 | 51.47 | 52.10 | 47.85 | 48.76 | 18,289,836 | -2.34(-4.58%) |
Jun 10, 2020 | 50.68 | 51.22 | 48.53 | 51.10 | 13,881,683 | +1.36(+2.73%) |
Jun 09, 2020 | 49.68 | 49.98 | 48.49 | 49.74 | 13,687,057 | +1.42(+2.93%) |
Jun 08, 2020 | 47.33 | 48.41 | 46.55 | 48.33 | 10,920,592 | +0.68(+1.42%) |
Jun 05, 2020 | 46.95 | 47.84 | 45.53 | 47.65 | 15,462,334 | -0.99(-2.04%) |
Jun 04, 2020 | 49.60 | 50.17 | 48.21 | 48.64 | 11,644,981 | -0.10(-0.21%) |
Jun 03, 2020 | 49.50 | 50.16 | 48.00 | 48.74 | 13,604,567 | -1.91(-3.78%) |
Jun 02, 2020 | 52.76 | 52.76 | 50.21 | 50.66 | 8,685,385 | -1.75(-3.34%) |
Jun 01, 2020 | 51.07 | 52.43 | 50.95 | 52.41 | 9,295,683 | +1.75(+3.45%) |
May 29, 2020 | 51.98 | 52.24 | 50.59 | 50.66 | 27,461,664 | -0.22(-0.43%) |
May 28, 2020 | 52.11 | 52.31 | 50.20 | 50.88 | 9,809,866 | -0.01(-0.02%) |
May 27, 2020 | 49.48 | 50.89 | 48.30 | 50.88 | 16,967,334 | -0.42(-0.81%) |
May 26, 2020 | 53.48 | 53.50 | 51.12 | 51.30 | 13,069,852 | -3.33(-6.09%) |
May 22, 2020 | 55.74 | 56.30 | 54.39 | 54.63 | 5,208,792 | -0.37(-0.68%) |
May 21, 2020 | 56.32 | 56.35 | 53.97 | 55.00 | 8,633,864 | -1.94(-3.41%) |
May 20, 2020 | 58.38 | 58.70 | 56.76 | 56.94 | 8,776,864 | -1.44(-2.46%) |
May 19, 2020 | 57.72 | 59.89 | 57.49 | 58.38 | 8,357,087 | +0.97(+1.69%) |
May 18, 2020 | 59.04 | 59.58 | 57.08 | 57.41 | 9,476,839 | -1.42(-2.42%) |
May 15, 2020 | 58.88 | 59.32 | 58.05 | 58.83 | 8,563,360 | +1.09(+1.89%) |
May 14, 2020 | 55.60 | 58.14 | 55.52 | 57.74 | 9,938,107 | +2.38(+4.30%) |
May 13, 2020 | 54.88 | 55.88 | 54.22 | 55.35 | 7,936,656 | +1.22(+2.26%) |
May 12, 2020 | 54.76 | 55.86 | 54.02 | 54.13 | 5,979,591 | -0.41(-0.75%) |
May 11, 2020 | 55.51 | 56.15 | 53.57 | 54.54 | 6,922,349 | -1.39(-2.48%) |
May 08, 2020 | 56.30 | 57.23 | 55.51 | 55.93 | 7,353,642 | -0.01(-0.02%) |
May 07, 2020 | 54.88 | 56.64 | 54.34 | 55.93 | 8,118,476 | +1.85(+3.41%) |
May 06, 2020 | 55.47 | 56.26 | 53.95 | 54.09 | 8,355,214 | -2.15(-3.82%) |
May 05, 2020 | 54.31 | 56.37 | 53.14 | 56.24 | 8,501,300 | +1.88(+3.46%) |
May 04, 2020 | 53.80 | 54.70 | 53.03 | 54.36 | 9,559,875 | +1.52(+2.87%) |