Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 78.09 | 78.92 | 77.74 | 78.54 | 2,019,274 | +0.52(+0.67%) |
Apr 29, 2021 | 77.65 | 78.44 | 77.16 | 78.02 | 1,551,972 | +0.86(+1.12%) |
Apr 28, 2021 | 77.30 | 78.33 | 77.07 | 77.16 | 1,488,959 | -0.05(-0.06%) |
Apr 27, 2021 | 76.96 | 78.03 | 76.60 | 77.20 | 2,009,150 | +0.94(+1.23%) |
Apr 26, 2021 | 77.01 | 77.07 | 75.78 | 76.27 | 1,661,286 | -0.33(-0.44%) |
Apr 23, 2021 | 76.31 | 77.57 | 75.78 | 76.60 | 2,034,378 | +0.24(+0.32%) |
Apr 22, 2021 | 76.11 | 77.04 | 75.81 | 76.36 | 1,763,721 | -0.02(-0.02%) |
Apr 21, 2021 | 74.51 | 76.41 | 74.39 | 76.38 | 1,770,040 | +1.94(+2.60%) |
Apr 20, 2021 | 74.63 | 74.78 | 73.50 | 74.44 | 2,056,834 | -0.71(-0.95%) |
Apr 19, 2021 | 74.73 | 75.24 | 74.26 | 75.15 | 1,570,743 | +0.48(+0.65%) |
Apr 16, 2021 | 75.13 | 75.75 | 74.45 | 74.67 | 2,220,155 | -0.02(-0.02%) |
Apr 15, 2021 | 75.05 | 75.25 | 74.37 | 74.69 | 1,323,322 | +0.05(+0.06%) |
Apr 14, 2021 | 74.42 | 75.78 | 74.42 | 74.64 | 1,312,620 | +0.05(+0.06%) |
Apr 13, 2021 | 74.62 | 75.02 | 73.82 | 74.60 | 1,572,045 | -1.01(-1.34%) |
Apr 12, 2021 | 75.03 | 75.78 | 74.67 | 75.61 | 1,164,274 | +0.66(+0.88%) |
Apr 09, 2021 | 75.26 | 75.71 | 74.23 | 74.95 | 1,414,581 | +0.23(+0.31%) |
Apr 08, 2021 | 74.01 | 74.82 | 73.92 | 74.72 | 1,271,818 | -0.04(-0.05%) |
Apr 07, 2021 | 75.24 | 75.75 | 74.59 | 74.76 | 1,642,297 | -0.56(-0.74%) |
Apr 06, 2021 | 73.31 | 76.20 | 73.24 | 75.31 | 2,079,991 | +1.83(+2.48%) |
Apr 05, 2021 | 73.08 | 73.85 | 72.62 | 73.49 | 3,293,445 | +1.20(+1.65%) |
Apr 01, 2021 | 72.90 | 73.22 | 72.09 | 72.29 | 2,580,057 | -0.70(-0.95%) |
Mar 31, 2021 | 73.79 | 74.13 | 72.96 | 72.99 | 2,244,031 | -0.65(-0.88%) |
Mar 30, 2021 | 72.60 | 74.34 | 72.60 | 73.63 | 2,433,498 | +0.79(+1.09%) |
Mar 29, 2021 | 74.10 | 74.50 | 72.13 | 72.84 | 1,696,245 | -1.47(-1.98%) |
Mar 26, 2021 | 73.89 | 74.66 | 73.41 | 74.32 | 1,693,182 | +0.96(+1.31%) |
Mar 25, 2021 | 70.89 | 73.61 | 70.68 | 73.36 | 1,828,615 | +1.79(+2.50%) |
Mar 24, 2021 | 72.28 | 73.67 | 71.52 | 71.57 | 1,749,777 | -0.12(-0.17%) |
Mar 23, 2021 | 71.76 | 72.14 | 70.43 | 71.69 | 3,416,544 | -0.76(-1.04%) |
Mar 22, 2021 | 73.27 | 73.62 | 71.62 | 72.45 | 2,334,735 | -1.01(-1.38%) |
Mar 19, 2021 | 72.39 | 74.39 | 71.49 | 73.46 | 5,297,299 | +0.81(+1.12%) |
Mar 18, 2021 | 74.70 | 74.73 | 72.58 | 72.65 | 2,150,067 | -1.79(-2.40%) |
Mar 17, 2021 | 74.60 | 75.44 | 73.98 | 74.44 | 1,782,566 | +0.29(+0.39%) |
Mar 16, 2021 | 75.93 | 76.17 | 73.89 | 74.15 | 2,635,033 | -2.57(-3.35%) |
Mar 15, 2021 | 76.68 | 77.39 | 76.24 | 76.72 | 2,499,907 | -0.15(-0.19%) |
Mar 12, 2021 | 75.33 | 76.92 | 75.02 | 76.87 | 2,025,070 | +2.18(+2.92%) |
Mar 11, 2021 | 75.26 | 75.47 | 74.13 | 74.69 | 2,085,034 | -0.18(-0.25%) |
Mar 10, 2021 | 73.30 | 75.15 | 72.90 | 74.87 | 2,551,944 | +1.72(+2.36%) |
Mar 09, 2021 | 74.98 | 75.30 | 72.87 | 73.15 | 3,965,159 | -2.16(-2.86%) |
Mar 08, 2021 | 75.73 | 76.68 | 75.24 | 75.30 | 2,911,078 | -0.08(-0.11%) |
Mar 05, 2021 | 74.43 | 75.58 | 72.22 | 75.39 | 2,420,863 | +2.18(+2.98%) |
Mar 04, 2021 | 74.94 | 75.30 | 72.08 | 73.20 | 2,978,652 | -1.92(-2.55%) |
Mar 03, 2021 | 74.09 | 76.04 | 73.95 | 75.12 | 2,740,048 | +1.35(+1.84%) |
Mar 02, 2021 | 74.52 | 74.93 | 73.58 | 73.76 | 2,398,610 | -0.81(-1.09%) |
Mar 01, 2021 | 74.15 | 75.47 | 73.90 | 74.57 | 2,478,513 | +1.18(+1.61%) |
Feb 26, 2021 | 73.77 | 75.15 | 72.83 | 73.39 | 3,413,489 | -0.71(-0.96%) |
Feb 25, 2021 | 74.92 | 75.39 | 73.63 | 74.10 | 3,901,993 | -0.53(-0.72%) |
Feb 24, 2021 | 72.69 | 75.16 | 72.50 | 74.64 | 3,466,269 | +1.71(+2.34%) |
Feb 23, 2021 | 72.57 | 73.83 | 72.19 | 72.93 | 2,499,865 | +0.43(+0.60%) |
Feb 22, 2021 | 70.00 | 73.10 | 70.00 | 72.50 | 2,302,559 | +1.80(+2.54%) |
Feb 19, 2021 | 69.34 | 71.22 | 69.16 | 70.70 | 2,175,988 | +1.64(+2.38%) |
Feb 18, 2021 | 68.23 | 69.27 | 68.09 | 69.06 | 1,576,131 | +0.04(+0.05%) |
Feb 17, 2021 | 70.12 | 70.12 | 68.64 | 69.03 | 2,272,592 | -1.38(-1.96%) |
Feb 16, 2021 | 70.25 | 70.79 | 69.59 | 70.41 | 2,269,336 | +0.14(+0.20%) |
Feb 12, 2021 | 69.86 | 70.65 | 69.49 | 70.27 | 1,310,193 | +0.02(+0.03%) |
Feb 11, 2021 | 70.29 | 70.80 | 69.62 | 70.25 | 1,322,495 | +0.07(+0.11%) |
Feb 10, 2021 | 70.73 | 71.53 | 69.83 | 70.18 | 1,585,636 | -0.06(-0.09%) |
Feb 09, 2021 | 70.92 | 71.15 | 69.42 | 70.24 | 2,023,342 | -0.65(-0.92%) |
Feb 08, 2021 | 71.34 | 71.94 | 70.32 | 70.90 | 1,532,492 | -0.15(-0.21%) |
Feb 05, 2021 | 71.58 | 72.22 | 70.49 | 71.04 | 2,070,205 | +0.52(+0.73%) |
Feb 04, 2021 | 70.41 | 71.25 | 69.87 | 70.53 | 2,625,531 | +0.11(+0.16%) |
Feb 03, 2021 | 67.12 | 70.76 | 67.06 | 70.42 | 5,389,764 | +3.11(+4.61%) |
Feb 02, 2021 | 64.52 | 68.02 | 64.48 | 67.31 | 5,807,335 | +1.35(+2.04%) |
Feb 01, 2021 | 66.69 | 66.94 | 65.52 | 65.97 | 2,309,799 | +0.06(+0.08%) |
Jan 29, 2021 | 67.81 | 68.02 | 65.79 | 65.91 | 2,913,216 | -2.43(-3.56%) |
Jan 28, 2021 | 67.08 | 69.38 | 66.55 | 68.34 | 2,126,671 | +1.96(+2.96%) |
Jan 27, 2021 | 67.51 | 68.38 | 65.98 | 66.38 | 2,898,413 | -1.98(-2.90%) |
Jan 26, 2021 | 68.22 | 69.72 | 67.88 | 68.36 | 2,236,156 | +1.08(+1.60%) |
Jan 25, 2021 | 67.28 | 68.33 | 66.25 | 67.28 | 4,442,537 | -2.02(-2.91%) |
Jan 22, 2021 | 70.38 | 70.61 | 69.26 | 69.30 | 1,669,747 | -1.51(-2.13%) |
Jan 21, 2021 | 70.88 | 71.19 | 70.34 | 70.81 | 2,157,250 | -0.18(-0.25%) |
Jan 20, 2021 | 68.71 | 71.15 | 68.34 | 70.99 | 2,467,720 | +1.98(+2.87%) |
Jan 19, 2021 | 70.09 | 70.24 | 68.96 | 69.01 | 1,923,030 | -0.65(-0.93%) |
Jan 15, 2021 | 69.36 | 70.09 | 68.87 | 69.65 | 2,223,835 | +0.06(+0.08%) |
Jan 14, 2021 | 70.60 | 71.43 | 69.09 | 69.60 | 2,885,588 | -0.58(-0.83%) |
Jan 13, 2021 | 72.21 | 72.21 | 70.17 | 70.18 | 2,454,198 | -2.06(-2.85%) |
Jan 12, 2021 | 71.19 | 73.70 | 70.99 | 72.23 | 3,560,171 | +0.76(+1.06%) |
Jan 11, 2021 | 70.47 | 72.67 | 69.92 | 71.48 | 3,280,636 | +0.00(+0.00%) |
Jan 08, 2021 | 69.62 | 71.73 | 69.32 | 71.48 | 3,995,785 | +1.81(+2.59%) |
Jan 07, 2021 | 69.99 | 70.41 | 68.66 | 69.67 | 4,550,399 | +0.04(+0.05%) |
Jan 06, 2021 | 67.11 | 69.69 | 66.89 | 69.63 | 3,974,890 | +2.96(+4.44%) |
Jan 05, 2021 | 65.99 | 67.59 | 65.99 | 66.67 | 1,814,565 | +0.42(+0.64%) |
Jan 04, 2021 | 67.93 | 68.15 | 64.82 | 66.25 | 2,725,627 | -1.79(-2.63%) |
Dec 31, 2020 | 68.04 | 68.04 | 68.04 | 1,209,411 | +0.89(+1.32%) | |
Dec 30, 2020 | 66.62 | 67.36 | 66.60 | 67.15 | 1,209,411 | +0.42(+0.63%) |
Dec 29, 2020 | 67.98 | 68.94 | 66.62 | 66.73 | 1,537,854 | -0.92(-1.35%) |
Dec 28, 2020 | 66.75 | 68.15 | 66.64 | 67.65 | 2,156,546 | +1.29(+1.95%) |
Dec 24, 2020 | 66.65 | 66.70 | 65.51 | 66.35 | 796,844 | -0.41(-0.62%) |
Dec 23, 2020 | 66.57 | 67.28 | 66.44 | 66.77 | 1,913,140 | +0.87(+1.32%) |
Dec 22, 2020 | 66.21 | 66.40 | 65.11 | 65.90 | 2,372,469 | -0.50(-0.76%) |
Dec 21, 2020 | 64.61 | 66.89 | 64.43 | 66.40 | 4,893,484 | +0.17(+0.26%) |
Dec 18, 2020 | 68.10 | 68.16 | 65.89 | 66.23 | 8,314,755 | -1.98(-2.90%) |
Dec 17, 2020 | 68.32 | 69.56 | 68.00 | 68.20 | 3,104,554 | +0.51(+0.76%) |
Dec 16, 2020 | 68.09 | 68.12 | 66.51 | 67.69 | 3,401,252 | -0.39(-0.58%) |
Dec 15, 2020 | 67.69 | 68.44 | 66.70 | 68.09 | 2,978,115 | +0.81(+1.20%) |
Dec 14, 2020 | 70.20 | 70.20 | 67.17 | 67.28 | 3,768,217 | -2.24(-3.23%) |
Dec 11, 2020 | 70.26 | 71.01 | 69.07 | 69.52 | 4,805,844 | -1.25(-1.76%) |
Dec 10, 2020 | 69.39 | 71.01 | 69.14 | 70.77 | 3,002,150 | +0.76(+1.09%) |
Dec 09, 2020 | 70.18 | 70.55 | 69.30 | 70.01 | 2,870,679 | -0.28(-0.40%) |
Dec 08, 2020 | 69.40 | 70.60 | 68.96 | 70.29 | 1,906,306 | +0.78(+1.12%) |
Dec 07, 2020 | 70.47 | 71.44 | 69.01 | 69.52 | 2,972,799 | -2.06(-2.88%) |
Dec 04, 2020 | 68.97 | 71.59 | 68.62 | 71.58 | 4,699,103 | +3.15(+4.61%) |
Dec 03, 2020 | 66.68 | 69.41 | 66.24 | 68.42 | 3,813,857 | +1.77(+2.65%) |
Dec 02, 2020 | 66.71 | 67.12 | 65.98 | 66.66 | 3,384,992 | -0.62(-0.93%) |
Dec 01, 2020 | 65.44 | 67.87 | 65.44 | 67.28 | 3,282,439 | +1.96(+3.00%) |
Nov 30, 2020 | 64.80 | 65.35 | 64.03 | 65.32 | 3,984,027 | +0.05(+0.07%) |
Nov 27, 2020 | 65.37 | 66.23 | 64.92 | 65.27 | 944,404 | -0.40(-0.61%) |
Nov 25, 2020 | 66.16 | 66.48 | 64.90 | 65.68 | 2,726,473 | -0.71(-1.06%) |
Nov 24, 2020 | 66.56 | 67.64 | 66.01 | 66.38 | 2,530,660 | +1.04(+1.60%) |
Nov 23, 2020 | 64.70 | 65.62 | 64.03 | 65.34 | 2,284,809 | +1.20(+1.87%) |
Nov 20, 2020 | 65.44 | 65.47 | 63.75 | 64.14 | 3,178,648 | -1.82(-2.76%) |
Nov 19, 2020 | 65.36 | 66.49 | 64.91 | 65.96 | 3,555,018 | +0.28(+0.43%) |
Nov 18, 2020 | 67.91 | 68.52 | 65.65 | 65.68 | 3,930,992 | -2.34(-3.44%) |
Nov 17, 2020 | 67.55 | 68.82 | 66.89 | 68.01 | 3,122,959 | -0.68(-0.99%) |
Nov 16, 2020 | 68.51 | 68.75 | 66.25 | 68.69 | 4,195,245 | +3.14(+4.79%) |
Nov 13, 2020 | 62.98 | 65.75 | 62.98 | 65.55 | 3,388,200 | +3.23(+5.19%) |
Nov 12, 2020 | 62.05 | 63.36 | 61.66 | 62.31 | 3,281,678 | -0.44(-0.70%) |
Nov 11, 2020 | 65.82 | 66.43 | 62.10 | 62.75 | 3,895,780 | -3.47(-5.24%) |
Nov 10, 2020 | 67.17 | 67.75 | 65.07 | 66.23 | 4,275,908 | +1.10(+1.69%) |
Nov 09, 2020 | 61.84 | 70.30 | 61.44 | 65.13 | 8,794,049 | +9.36(+16.79%) |
Nov 06, 2020 | 56.06 | 56.50 | 55.26 | 55.76 | 1,775,738 | +0.03(+0.05%) |
Nov 05, 2020 | 55.84 | 56.55 | 55.02 | 55.73 | 3,390,173 | +0.08(+0.15%) |
Nov 04, 2020 | 55.81 | 57.18 | 55.45 | 55.65 | 3,477,188 | +0.45(+0.81%) |
Nov 03, 2020 | 54.67 | 56.04 | 53.78 | 55.20 | 4,553,499 | +2.90(+5.54%) |
Nov 02, 2020 | 51.46 | 52.65 | 50.65 | 52.31 | 3,998,703 | +1.63(+3.22%) |
Oct 30, 2020 | 50.37 | 50.78 | 49.41 | 50.68 | 5,118,535 | +0.02(+0.04%) |
Oct 29, 2020 | 50.05 | 51.47 | 49.34 | 50.66 | 4,227,301 | +0.46(+0.91%) |
Oct 28, 2020 | 52.04 | 52.68 | 50.15 | 50.20 | 4,596,590 | -3.25(-6.09%) |
Oct 27, 2020 | 55.51 | 56.03 | 53.44 | 53.45 | 3,861,241 | -2.25(-4.05%) |
Oct 26, 2020 | 58.48 | 58.55 | 55.28 | 55.71 | 3,452,252 | -3.67(-6.17%) |
Oct 23, 2020 | 60.12 | 60.22 | 58.42 | 59.37 | 1,874,402 | -0.38(-0.63%) |
Oct 22, 2020 | 58.71 | 59.78 | 58.02 | 59.75 | 1,957,422 | +1.29(+2.21%) |
Oct 21, 2020 | 59.13 | 59.42 | 58.16 | 58.46 | 1,632,413 | -0.71(-1.21%) |
Oct 20, 2020 | 59.74 | 60.19 | 58.96 | 59.17 | 1,709,040 | +0.22(+0.37%) |
Oct 19, 2020 | 60.32 | 60.81 | 58.85 | 58.95 | 2,546,631 | -1.32(-2.19%) |
Oct 16, 2020 | 61.30 | 61.43 | 60.24 | 60.27 | 2,860,172 | -0.73(-1.20%) |
Oct 15, 2020 | 60.47 | 61.71 | 60.44 | 61.00 | 2,150,926 | -0.29(-0.48%) |
Oct 14, 2020 | 59.75 | 62.08 | 59.75 | 61.30 | 2,432,735 | +1.67(+2.80%) |
Oct 13, 2020 | 61.21 | 61.21 | 59.58 | 59.63 | 2,525,485 | -2.20(-3.56%) |
Oct 12, 2020 | 62.19 | 62.34 | 61.49 | 61.83 | 2,249,190 | -0.46(-0.74%) |
Oct 09, 2020 | 62.30 | 63.47 | 61.98 | 62.29 | 2,831,140 | +0.13(+0.21%) |
Oct 08, 2020 | 61.06 | 62.19 | 60.87 | 62.16 | 2,578,276 | +1.43(+2.35%) |
Oct 07, 2020 | 59.83 | 60.90 | 59.83 | 60.73 | 2,254,979 | +1.48(+2.49%) |
Oct 06, 2020 | 58.70 | 60.22 | 58.48 | 59.25 | 4,036,724 | +1.04(+1.78%) |
Oct 05, 2020 | 58.31 | 58.58 | 57.14 | 58.22 | 1,859,850 | +0.34(+0.59%) |
Oct 02, 2020 | 56.24 | 58.10 | 55.84 | 57.88 | 1,865,562 | +0.50(+0.88%) |
Oct 01, 2020 | 57.10 | 57.75 | 56.33 | 57.37 | 2,220,385 | +0.78(+1.38%) |
Sep 30, 2020 | 55.99 | 57.38 | 55.99 | 56.60 | 2,481,435 | +0.96(+1.72%) |
Sep 29, 2020 | 56.08 | 56.39 | 55.31 | 55.64 | 2,348,124 | -0.62(-1.10%) |
Sep 28, 2020 | 57.38 | 57.74 | 56.19 | 56.26 | 2,378,421 | -0.15(-0.26%) |
Sep 25, 2020 | 55.33 | 56.59 | 55.06 | 56.41 | 2,796,247 | +0.41(+0.73%) |
Sep 24, 2020 | 54.89 | 56.72 | 53.61 | 56.00 | 3,247,749 | +0.95(+1.72%) |
Sep 23, 2020 | 58.32 | 59.12 | 54.81 | 55.05 | 3,766,556 | -3.18(-5.47%) |
Sep 22, 2020 | 58.52 | 58.96 | 57.54 | 58.23 | 3,138,274 | -0.03(-0.05%) |
Sep 21, 2020 | 59.17 | 60.13 | 57.68 | 58.26 | 4,437,785 | -3.26(-5.29%) |
Sep 18, 2020 | 62.37 | 63.23 | 61.32 | 61.52 | 5,041,600 | -0.70(-1.13%) |
Sep 17, 2020 | 61.41 | 62.85 | 61.27 | 62.22 | 4,875,121 | +0.14(+0.22%) |
Sep 16, 2020 | 59.68 | 62.64 | 59.53 | 62.08 | 5,684,699 | +2.59(+4.36%) |
Sep 15, 2020 | 58.84 | 59.71 | 58.42 | 59.49 | 3,463,851 | +0.75(+1.29%) |
Sep 14, 2020 | 57.08 | 59.01 | 56.80 | 58.73 | 2,382,751 | +2.06(+3.64%) |
Sep 11, 2020 | 56.30 | 56.96 | 56.19 | 56.67 | 3,145,736 | +0.47(+0.84%) |
Sep 10, 2020 | 56.28 | 57.40 | 55.84 | 56.20 | 4,020,828 | +0.33(+0.59%) |
Sep 09, 2020 | 54.58 | 56.34 | 53.69 | 55.87 | 4,645,157 | +1.76(+3.26%) |
Sep 08, 2020 | 54.13 | 55.10 | 53.89 | 54.10 | 2,803,117 | -0.60(-1.10%) |
Sep 04, 2020 | 55.47 | 56.11 | 54.16 | 54.70 | 2,450,275 | -0.21(-0.38%) |
Sep 03, 2020 | 55.65 | 56.55 | 54.50 | 54.91 | 2,909,761 | -0.43(-0.77%) |
Sep 02, 2020 | 54.88 | 55.60 | 54.23 | 55.34 | 2,253,558 | +0.67(+1.23%) |
Sep 01, 2020 | 54.18 | 54.93 | 53.59 | 54.67 | 2,736,082 | -0.04(-0.07%) |
Aug 31, 2020 | 55.96 | 56.40 | 54.68 | 54.70 | 2,669,552 | -1.59(-2.83%) |
Aug 28, 2020 | 54.80 | 56.40 | 54.63 | 56.30 | 2,818,894 | +1.69(+3.10%) |
Aug 27, 2020 | 52.61 | 55.41 | 52.57 | 54.60 | 3,513,293 | +2.30(+4.40%) |
Aug 26, 2020 | 52.30 | 52.95 | 51.14 | 52.30 | 4,784,679 | -0.64(-1.20%) |
Aug 25, 2020 | 54.36 | 54.39 | 52.10 | 52.94 | 4,454,843 | -1.19(-2.20%) |
Aug 24, 2020 | 52.71 | 54.15 | 52.03 | 54.13 | 3,006,209 | +1.86(+3.57%) |
Aug 21, 2020 | 52.70 | 52.72 | 52.04 | 52.27 | 2,857,592 | -0.43(-0.81%) |
Aug 20, 2020 | 52.39 | 53.10 | 51.81 | 52.69 | 2,383,195 | -0.14(-0.26%) |
Aug 19, 2020 | 53.90 | 54.00 | 52.65 | 52.83 | 2,552,365 | -1.37(-2.53%) |
Aug 18, 2020 | 54.42 | 55.12 | 53.73 | 54.20 | 3,151,199 | -0.10(-0.18%) |
Aug 17, 2020 | 54.43 | 54.68 | 53.74 | 54.30 | 2,920,933 | +0.15(+0.27%) |
Aug 14, 2020 | 53.16 | 54.58 | 52.62 | 54.16 | 4,235,542 | +0.85(+1.60%) |
Aug 13, 2020 | 53.76 | 54.68 | 53.16 | 53.30 | 2,550,775 | -1.00(-1.84%) |
Aug 12, 2020 | 55.58 | 55.83 | 54.09 | 54.30 | 3,506,731 | -1.04(-1.87%) |
Aug 11, 2020 | 53.30 | 56.87 | 52.99 | 55.34 | 8,400,577 | +0.67(+1.23%) |
Aug 10, 2020 | 52.99 | 55.06 | 52.95 | 54.67 | 4,403,965 | +2.09(+3.98%) |
Aug 07, 2020 | 50.76 | 53.41 | 50.66 | 52.58 | 4,889,447 | +1.27(+2.48%) |
Aug 06, 2020 | 49.95 | 52.51 | 49.74 | 51.30 | 3,657,419 | +1.28(+2.56%) |
Aug 05, 2020 | 49.65 | 50.12 | 49.14 | 50.02 | 4,828,540 | +0.80(+1.63%) |
Aug 04, 2020 | 47.85 | 49.29 | 47.42 | 49.22 | 3,746,522 | +1.80(+3.80%) |
Aug 03, 2020 | 47.96 | 48.02 | 46.29 | 47.42 | 3,190,214 | -0.65(-1.36%) |
Jul 31, 2020 | 48.36 | 48.62 | 47.49 | 48.07 | 3,375,065 | -0.67(-1.38%) |
Jul 30, 2020 | 48.25 | 48.76 | 47.60 | 48.75 | 2,310,369 | -0.36(-0.74%) |
Jul 29, 2020 | 48.86 | 49.44 | 48.28 | 49.11 | 2,894,650 | +0.45(+0.92%) |
Jul 28, 2020 | 48.97 | 49.36 | 48.48 | 48.66 | 2,152,396 | -0.45(-0.91%) |
Jul 27, 2020 | 49.66 | 49.85 | 48.91 | 49.11 | 2,608,900 | -0.86(-1.73%) |
Jul 24, 2020 | 49.61 | 50.11 | 49.42 | 49.97 | 2,276,575 | +0.00(+0.00%) |
Jul 23, 2020 | 50.17 | 50.44 | 49.46 | 49.97 | 3,138,707 | -0.36(-0.72%) |
Jul 22, 2020 | 49.76 | 51.26 | 49.34 | 50.34 | 2,517,702 | +0.56(+1.13%) |
Jul 21, 2020 | 48.77 | 50.26 | 48.70 | 49.77 | 2,560,440 | +1.54(+3.19%) |
Jul 20, 2020 | 48.68 | 49.44 | 47.75 | 48.24 | 2,998,319 | -1.04(-2.10%) |
Jul 17, 2020 | 50.05 | 50.09 | 48.96 | 49.27 | 1,899,491 | -0.41(-0.82%) |
Jul 16, 2020 | 50.09 | 50.62 | 49.42 | 49.68 | 2,137,383 | -0.75(-1.48%) |
Jul 15, 2020 | 49.39 | 50.68 | 49.31 | 50.43 | 3,229,781 | +2.26(+4.68%) |
Jul 14, 2020 | 47.35 | 48.41 | 46.82 | 48.17 | 2,866,701 | +0.47(+0.99%) |
Jul 13, 2020 | 47.90 | 49.03 | 47.02 | 47.70 | 3,448,695 | +0.12(+0.25%) |
Jul 10, 2020 | 46.42 | 47.65 | 45.51 | 47.58 | 2,685,430 | +1.21(+2.61%) |
Jul 09, 2020 | 48.07 | 48.10 | 45.64 | 46.37 | 4,071,750 | -1.94(-4.01%) |
Jul 08, 2020 | 48.17 | 49.16 | 47.82 | 48.31 | 3,800,544 | +0.08(+0.17%) |
Jul 07, 2020 | 48.62 | 48.85 | 47.45 | 48.23 | 3,108,062 | -0.67(-1.38%) |
Jul 06, 2020 | 50.17 | 50.52 | 48.65 | 48.90 | 2,778,631 | -0.27(-0.55%) |
Jul 02, 2020 | 49.92 | 50.88 | 49.10 | 49.17 | 5,414,506 | +0.33(+0.67%) |
Jul 01, 2020 | 49.48 | 50.25 | 47.98 | 48.85 | 3,730,717 | -0.46(-0.94%) |
Jun 30, 2020 | 48.71 | 49.80 | 48.27 | 49.31 | 5,174,811 | +0.22(+0.44%) |
Jun 29, 2020 | 47.77 | 49.57 | 47.05 | 49.09 | 3,292,926 | +1.91(+4.05%) |
Jun 26, 2020 | 49.35 | 49.35 | 47.15 | 47.18 | 7,564,818 | -2.44(-4.91%) |
Jun 25, 2020 | 48.84 | 50.14 | 48.50 | 49.62 | 3,096,418 | +0.11(+0.22%) |
Jun 24, 2020 | 51.14 | 51.51 | 48.29 | 49.51 | 5,967,826 | -3.07(-5.83%) |
Jun 23, 2020 | 51.13 | 53.89 | 51.13 | 52.58 | 7,941,485 | +2.96(+5.96%) |
Jun 22, 2020 | 48.67 | 49.79 | 47.70 | 49.62 | 3,624,613 | +0.67(+1.36%) |
Jun 19, 2020 | 51.32 | 51.36 | 48.85 | 48.95 | 6,590,229 | -1.51(-2.99%) |
Jun 18, 2020 | 48.71 | 50.52 | 48.04 | 50.46 | 3,846,878 | +1.31(+2.66%) |
Jun 17, 2020 | 51.10 | 51.10 | 49.05 | 49.15 | 2,819,496 | -1.85(-3.63%) |
Jun 16, 2020 | 51.13 | 52.12 | 49.95 | 51.00 | 5,218,018 | +1.49(+3.01%) |
Jun 15, 2020 | 47.35 | 49.62 | 46.74 | 49.51 | 4,796,106 | +0.56(+1.14%) |
Jun 12, 2020 | 50.22 | 50.65 | 47.54 | 48.95 | 4,837,808 | +0.80(+1.67%) |
Jun 11, 2020 | 48.59 | 49.92 | 47.83 | 48.15 | 7,037,293 | -3.27(-6.35%) |
Jun 10, 2020 | 55.45 | 55.55 | 51.36 | 51.41 | 7,745,216 | -3.97(-7.17%) |
Jun 09, 2020 | 56.73 | 56.73 | 54.26 | 55.38 | 6,005,563 | -2.45(-4.24%) |
Jun 08, 2020 | 58.65 | 58.65 | 57.00 | 57.84 | 7,149,328 | +2.27(+4.09%) |
Jun 05, 2020 | 57.17 | 58.08 | 55.16 | 55.56 | 7,456,740 | +2.71(+5.12%) |
Jun 04, 2020 | 52.86 | 53.66 | 51.73 | 52.86 | 3,192,073 | -0.46(-0.86%) |
Jun 03, 2020 | 52.31 | 53.81 | 52.23 | 53.32 | 3,409,760 | +2.22(+4.34%) |
Jun 02, 2020 | 51.70 | 52.03 | 50.62 | 51.10 | 3,181,156 | -0.49(-0.94%) |
Jun 01, 2020 | 50.65 | 52.12 | 50.15 | 51.58 | 3,401,908 | +1.82(+3.66%) |
May 29, 2020 | 49.86 | 51.05 | 49.12 | 49.76 | 10,003,620 | -0.71(-1.41%) |
May 28, 2020 | 51.89 | 51.96 | 49.95 | 50.47 | 5,513,308 | -0.90(-1.76%) |
May 27, 2020 | 50.52 | 52.10 | 49.94 | 51.38 | 6,360,483 | +1.66(+3.34%) |
May 26, 2020 | 48.49 | 50.19 | 47.93 | 49.72 | 5,250,732 | +3.03(+6.49%) |
May 22, 2020 | 47.62 | 47.63 | 46.16 | 46.68 | 3,921,192 | -0.66(-1.39%) |
May 21, 2020 | 47.44 | 48.57 | 47.04 | 47.34 | 3,940,867 | -0.09(-0.19%) |
May 20, 2020 | 47.58 | 48.03 | 46.96 | 47.43 | 3,949,017 | +1.08(+2.34%) |
May 19, 2020 | 47.28 | 48.21 | 45.53 | 46.35 | 4,178,830 | -1.19(-2.50%) |
May 18, 2020 | 45.37 | 48.42 | 45.33 | 47.54 | 6,868,010 | +4.58(+10.67%) |
May 15, 2020 | 42.79 | 43.16 | 41.73 | 42.96 | 8,478,884 | -0.32(-0.75%) |
May 14, 2020 | 41.10 | 43.37 | 39.85 | 43.28 | 6,059,389 | +1.16(+2.76%) |
May 13, 2020 | 44.43 | 44.47 | 41.38 | 42.12 | 5,928,247 | -2.34(-5.26%) |
May 12, 2020 | 46.81 | 47.50 | 44.43 | 44.46 | 5,117,320 | -2.18(-4.68%) |
May 11, 2020 | 48.06 | 48.06 | 46.36 | 46.64 | 4,186,519 | -1.43(-2.98%) |
May 08, 2020 | 47.88 | 48.24 | 46.93 | 48.07 | 2,738,760 | +0.91(+1.93%) |
May 07, 2020 | 46.97 | 48.33 | 46.15 | 47.16 | 5,003,115 | +0.36(+0.77%) |
May 06, 2020 | 45.99 | 46.98 | 45.29 | 46.80 | 6,688,638 | +1.21(+2.65%) |
May 05, 2020 | 49.30 | 50.07 | 45.45 | 45.59 | 8,169,659 | -2.97(-6.11%) |
May 04, 2020 | 46.83 | 48.74 | 46.51 | 48.56 | 4,999,542 | +0.97(+2.03%) |