Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 62.40 | 62.64 | 62.34 | 62.45 | 3,942,883 | +0.15(+0.25%) |
May 27, 2021 | 62.27 | 62.39 | 62.08 | 62.30 | 5,854,595 | +0.19(+0.31%) |
May 26, 2021 | 62.11 | 62.25 | 62.01 | 62.10 | 5,141,085 | -0.18(-0.29%) |
May 25, 2021 | 62.45 | 62.50 | 62.17 | 62.29 | 7,165,385 | +0.03(+0.04%) |
May 24, 2021 | 62.01 | 62.33 | 61.94 | 62.26 | 3,589,833 | +0.40(+0.64%) |
May 21, 2021 | 61.92 | 61.96 | 61.64 | 61.86 | 4,772,227 | +0.04(+0.06%) |
May 20, 2021 | 61.32 | 61.89 | 61.25 | 61.82 | 6,146,830 | +0.94(+1.55%) |
May 19, 2021 | 60.64 | 61.17 | 60.36 | 60.88 | 8,741,296 | -0.67(-1.09%) |
May 18, 2021 | 61.83 | 61.86 | 61.53 | 61.55 | 4,836,568 | +0.05(+0.09%) |
May 17, 2021 | 61.27 | 61.53 | 61.22 | 61.50 | 7,303,009 | -0.03(-0.04%) |
May 14, 2021 | 60.99 | 61.57 | 60.95 | 61.53 | 7,256,495 | +1.11(+1.84%) |
May 13, 2021 | 59.99 | 60.53 | 59.98 | 60.41 | 11,673,824 | +0.49(+0.82%) |
May 12, 2021 | 60.29 | 60.64 | 59.80 | 59.92 | 10,712,358 | -0.68(-1.12%) |
May 11, 2021 | 60.26 | 60.70 | 60.19 | 60.60 | 8,688,411 | -0.71(-1.15%) |
May 10, 2021 | 61.80 | 61.81 | 61.24 | 61.31 | 5,164,016 | -0.47(-0.76%) |
May 07, 2021 | 61.07 | 61.78 | 61.01 | 61.78 | 4,963,394 | +0.92(+1.52%) |
May 06, 2021 | 60.43 | 60.85 | 60.21 | 60.85 | 5,469,509 | +0.45(+0.75%) |
May 05, 2021 | 60.24 | 60.43 | 60.01 | 60.40 | 8,096,343 | +0.86(+1.45%) |
May 04, 2021 | 59.77 | 59.90 | 59.19 | 59.54 | 6,246,574 | -1.01(-1.68%) |
May 03, 2021 | 60.39 | 60.60 | 60.27 | 60.56 | 3,800,814 | +0.77(+1.29%) |
Apr 30, 2021 | 60.31 | 60.39 | 59.60 | 59.79 | 4,697,500 | -0.91(-1.49%) |
Apr 29, 2021 | 60.88 | 60.88 | 60.28 | 60.69 | 5,232,691 | +0.02(+0.03%) |
Apr 28, 2021 | 60.38 | 60.76 | 60.30 | 60.67 | 3,019,416 | +0.19(+0.31%) |
Apr 27, 2021 | 60.30 | 60.51 | 60.22 | 60.48 | 2,801,088 | +0.02(+0.03%) |
Apr 26, 2021 | 60.40 | 60.51 | 60.35 | 60.47 | 3,185,056 | +0.18(+0.30%) |
Apr 23, 2021 | 59.84 | 60.41 | 59.84 | 60.28 | 2,097,125 | +0.59(+0.99%) |
Apr 22, 2021 | 59.98 | 60.03 | 59.55 | 59.70 | 4,913,392 | -0.21(-0.35%) |
Apr 21, 2021 | 59.17 | 59.92 | 59.12 | 59.90 | 5,335,301 | +0.54(+0.92%) |
Apr 20, 2021 | 59.79 | 59.80 | 59.20 | 59.36 | 5,826,328 | -1.06(-1.75%) |
Apr 19, 2021 | 60.50 | 60.52 | 60.21 | 60.42 | 4,644,432 | +0.04(+0.06%) |
Apr 16, 2021 | 59.99 | 60.38 | 59.93 | 60.38 | 6,252,292 | +0.71(+1.18%) |
Apr 15, 2021 | 59.53 | 59.68 | 59.45 | 59.68 | 2,867,792 | +0.52(+0.87%) |
Apr 14, 2021 | 59.18 | 59.34 | 59.06 | 59.16 | 3,250,606 | +0.03(+0.05%) |
Apr 13, 2021 | 58.84 | 59.14 | 58.81 | 59.13 | 5,495,832 | +0.36(+0.62%) |
Apr 12, 2021 | 58.83 | 58.88 | 58.65 | 58.77 | 3,686,423 | -0.27(-0.46%) |
Apr 09, 2021 | 58.87 | 59.07 | 58.84 | 59.04 | 2,474,948 | +0.07(+0.12%) |
Apr 08, 2021 | 58.85 | 59.05 | 58.71 | 58.97 | 2,405,403 | +0.41(+0.70%) |
Apr 07, 2021 | 58.54 | 58.70 | 58.43 | 58.56 | 3,179,189 | +0.13(+0.22%) |
Apr 06, 2021 | 58.35 | 58.48 | 58.25 | 58.44 | 3,989,191 | -0.53(-0.91%) |
Apr 05, 2021 | 58.53 | 59.03 | 58.36 | 58.97 | 7,057,918 | +1.00(+1.72%) |
Apr 01, 2021 | 57.50 | 58.06 | 57.46 | 57.97 | 3,959,961 | +0.91(+1.60%) |
Mar 31, 2021 | 57.18 | 57.33 | 57.01 | 57.06 | 3,700,345 | -0.09(-0.16%) |
Mar 30, 2021 | 56.94 | 57.19 | 56.89 | 57.15 | 2,611,047 | +0.05(+0.10%) |
Mar 29, 2021 | 56.99 | 57.18 | 56.84 | 57.10 | 2,189,929 | -0.22(-0.38%) |
Mar 26, 2021 | 56.77 | 57.31 | 56.76 | 57.31 | 2,898,370 | +0.75(+1.33%) |
Mar 25, 2021 | 56.09 | 56.59 | 55.96 | 56.56 | 4,985,781 | +0.29(+0.52%) |
Mar 24, 2021 | 56.39 | 56.65 | 56.24 | 56.27 | 2,636,575 | -0.10(-0.18%) |
Mar 23, 2021 | 56.87 | 56.92 | 56.33 | 56.37 | 2,531,624 | -0.83(-1.46%) |
Mar 22, 2021 | 57.04 | 57.33 | 57.01 | 57.20 | 2,778,611 | +0.20(+0.35%) |
Mar 19, 2021 | 56.83 | 57.11 | 56.58 | 57.00 | 4,065,935 | +0.04(+0.06%) |
Mar 18, 2021 | 57.28 | 57.64 | 56.93 | 56.97 | 3,218,793 | -0.71(-1.24%) |
Mar 17, 2021 | 57.14 | 57.75 | 57.05 | 57.68 | 3,752,977 | +0.30(+0.52%) |
Mar 16, 2021 | 57.43 | 57.47 | 57.29 | 57.38 | 6,565,121 | +0.07(+0.13%) |
Mar 15, 2021 | 57.19 | 57.31 | 56.80 | 57.31 | 2,698,903 | -0.08(-0.14%) |
Mar 12, 2021 | 56.90 | 57.41 | 56.84 | 57.39 | 3,798,702 | -0.04(-0.06%) |
Mar 11, 2021 | 57.21 | 57.46 | 57.06 | 57.43 | 2,892,716 | +0.52(+0.92%) |
Mar 10, 2021 | 56.86 | 56.95 | 56.59 | 56.91 | 4,351,878 | +0.38(+0.67%) |
Mar 09, 2021 | 56.43 | 56.65 | 56.37 | 56.53 | 4,055,385 | +0.87(+1.56%) |
Mar 08, 2021 | 55.57 | 56.08 | 55.44 | 55.66 | 10,400,600 | -0.07(-0.13%) |
Mar 05, 2021 | 55.74 | 55.77 | 54.92 | 55.73 | 5,536,272 | +0.39(+0.70%) |
Mar 04, 2021 | 56.03 | 56.26 | 55.05 | 55.35 | 7,957,623 | -0.66(-1.18%) |
Mar 03, 2021 | 56.17 | 56.43 | 55.88 | 56.00 | 5,588,226 | -0.38(-0.67%) |
Mar 02, 2021 | 56.33 | 56.54 | 56.20 | 56.38 | 3,247,459 | +0.19(+0.34%) |
Mar 01, 2021 | 55.86 | 56.22 | 55.78 | 56.19 | 3,098,287 | +0.97(+1.75%) |
Feb 26, 2021 | 55.86 | 55.86 | 55.11 | 55.23 | 7,123,149 | -0.63(-1.13%) |
Feb 25, 2021 | 57.01 | 57.13 | 55.79 | 55.86 | 4,367,748 | -0.95(-1.67%) |
Feb 24, 2021 | 56.28 | 56.84 | 56.11 | 56.81 | 2,265,918 | +0.46(+0.82%) |
Feb 23, 2021 | 56.19 | 56.45 | 55.63 | 56.35 | 3,676,665 | +0.03(+0.05%) |
Feb 22, 2021 | 56.39 | 56.70 | 56.32 | 56.32 | 3,202,357 | -0.17(-0.30%) |
Feb 19, 2021 | 56.64 | 56.79 | 56.39 | 56.49 | 2,591,939 | +0.12(+0.21%) |
Feb 18, 2021 | 56.29 | 56.39 | 55.93 | 56.37 | 3,403,911 | -0.16(-0.29%) |
Feb 17, 2021 | 56.55 | 56.62 | 56.25 | 56.54 | 5,265,516 | -0.60(-1.04%) |
Feb 16, 2021 | 57.12 | 57.28 | 56.98 | 57.13 | 2,871,137 | +0.54(+0.96%) |
Feb 12, 2021 | 56.09 | 56.59 | 56.07 | 56.59 | 1,585,989 | +0.34(+0.61%) |
Feb 11, 2021 | 56.13 | 56.25 | 55.93 | 56.25 | 2,474,833 | +0.44(+0.79%) |
Feb 10, 2021 | 56.22 | 56.28 | 55.60 | 55.81 | 2,824,167 | -0.25(-0.45%) |
Feb 09, 2021 | 55.82 | 56.11 | 55.74 | 56.06 | 3,799,708 | +0.32(+0.58%) |
Feb 08, 2021 | 55.82 | 55.93 | 55.56 | 55.73 | 2,369,748 | +0.15(+0.28%) |
Feb 05, 2021 | 55.46 | 55.61 | 55.24 | 55.58 | 2,217,258 | +0.36(+0.65%) |
Feb 04, 2021 | 54.99 | 55.23 | 54.97 | 55.22 | 2,414,976 | +0.05(+0.08%) |
Feb 03, 2021 | 55.10 | 55.24 | 54.89 | 55.17 | 4,871,873 | +0.05(+0.10%) |
Feb 02, 2021 | 54.89 | 55.15 | 54.71 | 55.12 | 3,732,576 | +0.58(+1.06%) |
Feb 01, 2021 | 54.58 | 54.62 | 54.30 | 54.54 | 3,437,418 | +0.70(+1.31%) |
Jan 29, 2021 | 54.39 | 54.51 | 53.57 | 53.84 | 13,189,118 | -1.06(-1.92%) |
Jan 28, 2021 | 54.81 | 55.23 | 54.75 | 54.89 | 6,842,987 | +0.47(+0.86%) |
Jan 27, 2021 | 54.54 | 55.03 | 54.07 | 54.43 | 7,097,459 | -1.33(-2.38%) |
Jan 26, 2021 | 55.77 | 55.83 | 55.54 | 55.75 | 2,685,740 | +0.23(+0.41%) |
Jan 25, 2021 | 55.31 | 55.55 | 54.95 | 55.53 | 2,663,854 | -0.36(-0.65%) |
Jan 22, 2021 | 55.76 | 56.03 | 55.72 | 55.89 | 3,604,098 | -0.41(-0.72%) |
Jan 21, 2021 | 56.25 | 56.30 | 55.90 | 56.29 | 2,272,944 | +0.21(+0.37%) |
Jan 20, 2021 | 55.89 | 56.09 | 55.74 | 56.09 | 2,848,626 | +0.35(+0.63%) |
Jan 19, 2021 | 55.76 | 55.77 | 55.46 | 55.73 | 3,353,559 | +0.50(+0.90%) |
Jan 15, 2021 | 55.51 | 55.60 | 54.98 | 55.24 | 2,898,980 | -0.97(-1.73%) |
Jan 14, 2021 | 55.89 | 56.33 | 55.89 | 56.21 | 3,353,963 | +0.40(+0.71%) |
Jan 13, 2021 | 55.85 | 55.99 | 55.67 | 55.81 | 2,142,479 | -0.17(-0.31%) |
Jan 12, 2021 | 55.72 | 56.01 | 55.49 | 55.99 | 3,668,884 | +0.26(+0.47%) |
Jan 11, 2021 | 55.43 | 55.88 | 55.43 | 55.72 | 2,845,225 | -0.89(-1.58%) |
Jan 08, 2021 | 56.60 | 56.66 | 56.06 | 56.62 | 5,617,661 | +0.26(+0.46%) |
Jan 07, 2021 | 56.24 | 56.42 | 56.15 | 56.36 | 2,508,666 | +0.17(+0.30%) |
Jan 06, 2021 | 55.83 | 56.51 | 55.76 | 56.18 | 5,485,731 | +0.66(+1.19%) |
Jan 05, 2021 | 55.09 | 55.65 | 55.04 | 55.53 | 3,175,704 | +0.50(+0.90%) |
Jan 04, 2021 | 55.77 | 55.86 | 54.71 | 55.03 | 4,732,413 | +0.70(+1.29%) |
Dec 31, 2020 | 54.33 | 54.33 | 54.33 | 2,763,410 | -0.65(-1.18%) | |
Dec 30, 2020 | 55.24 | 55.36 | 54.93 | 54.98 | 2,763,410 | -0.07(-0.13%) |
Dec 29, 2020 | 55.32 | 55.37 | 54.89 | 55.05 | 2,282,423 | +0.40(+0.73%) |
Dec 28, 2020 | 54.81 | 54.89 | 54.57 | 54.65 | 2,153,553 | +0.37(+0.68%) |
Dec 24, 2020 | 54.25 | 54.32 | 54.07 | 54.28 | 1,611,382 | +0.14(+0.25%) |
Dec 23, 2020 | 54.00 | 54.20 | 53.92 | 54.15 | 3,133,623 | +0.71(+1.33%) |
Dec 22, 2020 | 53.43 | 53.51 | 53.27 | 53.43 | 2,975,996 | -0.10(-0.19%) |
Dec 21, 2020 | 52.71 | 53.66 | 52.51 | 53.53 | 6,333,221 | -0.74(-1.37%) |
Dec 18, 2020 | 54.52 | 54.53 | 54.19 | 54.27 | 4,194,567 | -0.29(-0.53%) |
Dec 17, 2020 | 54.61 | 54.75 | 54.49 | 54.56 | 3,260,806 | +0.45(+0.83%) |
Dec 16, 2020 | 54.01 | 54.20 | 53.80 | 54.11 | 2,699,968 | +0.26(+0.48%) |
Dec 15, 2020 | 53.44 | 53.85 | 53.30 | 53.85 | 3,259,497 | +0.73(+1.37%) |
Dec 14, 2020 | 53.49 | 53.53 | 53.08 | 53.13 | 2,048,425 | +0.06(+0.12%) |
Dec 11, 2020 | 52.94 | 53.14 | 52.74 | 53.06 | 2,840,973 | -0.36(-0.67%) |
Dec 10, 2020 | 53.06 | 53.59 | 53.06 | 53.42 | 3,773,065 | -0.05(-0.10%) |
Dec 09, 2020 | 53.77 | 53.78 | 53.14 | 53.48 | 6,151,927 | -0.03(-0.05%) |
Dec 08, 2020 | 53.17 | 53.52 | 53.16 | 53.50 | 2,812,247 | +0.19(+0.35%) |
Dec 07, 2020 | 53.36 | 53.51 | 53.23 | 53.32 | 3,971,088 | -0.31(-0.58%) |
Dec 04, 2020 | 53.60 | 53.75 | 53.49 | 53.63 | 4,220,231 | +0.47(+0.89%) |
Dec 03, 2020 | 53.23 | 53.41 | 53.04 | 53.15 | 4,614,040 | +0.16(+0.30%) |
Dec 02, 2020 | 52.77 | 53.09 | 52.71 | 52.99 | 6,238,381 | -0.04(-0.08%) |
Dec 01, 2020 | 52.57 | 53.06 | 52.54 | 53.04 | 5,854,900 | +1.31(+2.53%) |
Nov 30, 2020 | 52.79 | 52.81 | 51.72 | 51.73 | 5,410,586 | -0.89(-1.69%) |
Nov 27, 2020 | 52.36 | 52.67 | 52.36 | 52.62 | 4,213,983 | +0.24(+0.46%) |
Nov 25, 2020 | 52.13 | 52.46 | 52.06 | 52.37 | 3,952,547 | +0.01(+0.02%) |
Nov 24, 2020 | 51.93 | 52.38 | 51.88 | 52.37 | 11,187,322 | +0.80(+1.55%) |
Nov 23, 2020 | 51.82 | 51.86 | 51.32 | 51.57 | 3,128,813 | -0.05(-0.10%) |
Nov 20, 2020 | 51.54 | 51.71 | 51.46 | 51.62 | 2,915,175 | -0.03(-0.05%) |
Nov 19, 2020 | 51.28 | 51.67 | 51.14 | 51.65 | 4,621,791 | +0.36(+0.70%) |
Nov 18, 2020 | 51.70 | 51.82 | 51.28 | 51.29 | 2,425,284 | -0.29(-0.56%) |
Nov 17, 2020 | 51.46 | 51.68 | 51.27 | 51.58 | 2,792,543 | -0.01(-0.02%) |
Nov 16, 2020 | 51.62 | 51.64 | 51.28 | 51.59 | 4,918,992 | +0.54(+1.05%) |
Nov 13, 2020 | 50.70 | 51.07 | 50.68 | 51.05 | 5,726,468 | +0.79(+1.57%) |
Nov 12, 2020 | 50.62 | 50.80 | 50.13 | 50.26 | 5,224,352 | -0.69(-1.35%) |
Nov 11, 2020 | 50.82 | 50.99 | 50.71 | 50.95 | 4,687,561 | +0.44(+0.87%) |
Nov 10, 2020 | 50.55 | 50.78 | 50.34 | 50.51 | 10,936,114 | +0.73(+1.46%) |
Nov 09, 2020 | 50.65 | 50.71 | 49.73 | 49.78 | 10,145,899 | +1.42(+2.93%) |
Nov 06, 2020 | 48.50 | 48.57 | 48.27 | 48.37 | 4,437,368 | +0.16(+0.33%) |
Nov 05, 2020 | 48.16 | 48.34 | 47.90 | 48.21 | 7,227,960 | +1.15(+2.44%) |
Nov 04, 2020 | 46.76 | 47.52 | 46.54 | 47.06 | 7,532,720 | +0.65(+1.39%) |
Nov 03, 2020 | 46.07 | 46.60 | 46.05 | 46.41 | 4,811,514 | +1.34(+2.96%) |
Nov 02, 2020 | 44.96 | 45.12 | 44.72 | 45.08 | 5,737,700 | +0.64(+1.43%) |
Oct 30, 2020 | 44.51 | 44.60 | 44.11 | 44.44 | 6,264,737 | -0.14(-0.32%) |
Oct 29, 2020 | 44.34 | 44.77 | 44.07 | 44.59 | 8,531,610 | +0.15(+0.34%) |
Oct 28, 2020 | 44.75 | 44.92 | 44.34 | 44.43 | 9,936,265 | -1.78(-3.86%) |
Oct 27, 2020 | 46.67 | 46.70 | 46.15 | 46.22 | 5,079,355 | -0.60(-1.28%) |
Oct 26, 2020 | 47.23 | 47.27 | 46.51 | 46.82 | 4,625,177 | -1.14(-2.37%) |
Oct 23, 2020 | 47.94 | 47.97 | 47.59 | 47.96 | 2,602,301 | +0.44(+0.92%) |
Oct 22, 2020 | 47.43 | 47.63 | 47.19 | 47.52 | 4,939,247 | +0.02(+0.04%) |
Oct 21, 2020 | 47.78 | 48.00 | 47.50 | 47.50 | 4,062,937 | -0.52(-1.08%) |
Oct 20, 2020 | 48.21 | 48.36 | 47.98 | 48.02 | 4,080,567 | +0.38(+0.79%) |
Oct 19, 2020 | 48.13 | 48.22 | 47.57 | 47.64 | 4,269,541 | -0.22(-0.47%) |
Oct 16, 2020 | 47.82 | 48.11 | 47.78 | 47.87 | 3,186,764 | +0.35(+0.74%) |
Oct 15, 2020 | 47.14 | 47.59 | 47.10 | 47.52 | 4,585,515 | -0.74(-1.54%) |
Oct 14, 2020 | 48.58 | 48.66 | 48.19 | 48.26 | 3,114,501 | -0.13(-0.28%) |
Oct 13, 2020 | 48.61 | 48.61 | 48.28 | 48.40 | 3,033,064 | -0.78(-1.59%) |
Oct 12, 2020 | 49.00 | 49.21 | 48.95 | 49.17 | 1,925,335 | +0.33(+0.68%) |
Oct 09, 2020 | 48.71 | 48.89 | 48.62 | 48.84 | 3,684,194 | +0.47(+0.96%) |
Oct 08, 2020 | 48.19 | 48.38 | 48.15 | 48.38 | 3,634,776 | +0.45(+0.93%) |
Oct 07, 2020 | 47.90 | 48.01 | 47.76 | 47.93 | 4,090,198 | +0.40(+0.85%) |
Oct 06, 2020 | 48.24 | 48.25 | 47.44 | 47.53 | 3,682,659 | -0.66(-1.38%) |
Oct 05, 2020 | 47.79 | 48.19 | 47.79 | 48.19 | 2,582,956 | +0.85(+1.80%) |
Oct 02, 2020 | 46.79 | 47.48 | 46.79 | 47.34 | 3,825,456 | -0.02(-0.04%) |
Oct 01, 2020 | 47.36 | 47.41 | 47.06 | 47.36 | 3,373,149 | +0.37(+0.78%) |
Sep 30, 2020 | 47.18 | 47.45 | 46.84 | 46.99 | 7,996,408 | -0.15(-0.32%) |
Sep 29, 2020 | 47.19 | 47.37 | 46.94 | 47.14 | 1,934,647 | -0.04(-0.09%) |
Sep 28, 2020 | 47.09 | 47.20 | 47.01 | 47.19 | 3,362,238 | +0.86(+1.86%) |
Sep 25, 2020 | 45.70 | 46.36 | 45.56 | 46.32 | 3,481,339 | +0.13(+0.29%) |
Sep 24, 2020 | 46.23 | 46.55 | 45.87 | 46.19 | 5,330,413 | +0.03(+0.06%) |
Sep 23, 2020 | 47.02 | 47.03 | 46.13 | 46.16 | 4,196,914 | -0.68(-1.45%) |
Sep 22, 2020 | 46.93 | 46.96 | 46.38 | 46.84 | 3,197,274 | -0.11(-0.23%) |
Sep 21, 2020 | 47.08 | 47.08 | 46.41 | 46.95 | 8,056,318 | -1.51(-3.12%) |
Sep 18, 2020 | 48.67 | 48.76 | 48.27 | 48.46 | 5,505,774 | -0.39(-0.80%) |
Sep 17, 2020 | 48.49 | 48.92 | 48.46 | 48.86 | 4,959,600 | +0.10(+0.20%) |
Sep 16, 2020 | 48.97 | 49.17 | 48.68 | 48.76 | 3,425,989 | -0.04(-0.09%) |
Sep 15, 2020 | 49.02 | 49.03 | 48.68 | 48.80 | 3,020,853 | +0.35(+0.72%) |
Sep 14, 2020 | 48.68 | 48.71 | 48.41 | 48.46 | 2,870,342 | +0.16(+0.33%) |
Sep 11, 2020 | 48.43 | 48.57 | 48.03 | 48.29 | 6,985,673 | +0.43(+0.89%) |
Sep 10, 2020 | 48.80 | 48.91 | 47.82 | 47.87 | 7,922,231 | -0.67(-1.38%) |
Sep 09, 2020 | 48.36 | 48.74 | 48.29 | 48.54 | 7,007,113 | +1.13(+2.39%) |
Sep 08, 2020 | 47.40 | 47.88 | 47.22 | 47.40 | 12,278,937 | -0.71(-1.48%) |
Sep 04, 2020 | 48.19 | 48.30 | 47.13 | 48.12 | 11,080,893 | +0.20(+0.43%) |
Sep 03, 2020 | 49.11 | 49.13 | 47.73 | 47.91 | 12,637,866 | -1.27(-2.57%) |
Sep 02, 2020 | 48.81 | 49.21 | 48.62 | 49.18 | 7,230,552 | +0.73(+1.51%) |
Sep 01, 2020 | 48.53 | 48.62 | 48.24 | 48.45 | 4,560,667 | -0.05(-0.11%) |
Aug 31, 2020 | 48.83 | 49.00 | 48.46 | 48.50 | 5,352,163 | -0.45(-0.91%) |
Aug 28, 2020 | 48.87 | 48.95 | 48.61 | 48.95 | 2,826,046 | +0.38(+0.79%) |
Aug 27, 2020 | 49.19 | 49.21 | 48.36 | 48.56 | 4,655,023 | -0.58(-1.18%) |
Aug 26, 2020 | 48.76 | 49.14 | 48.70 | 49.14 | 3,735,265 | +0.44(+0.90%) |
Aug 25, 2020 | 49.01 | 49.01 | 48.37 | 48.70 | 3,311,819 | +0.04(+0.09%) |
Aug 24, 2020 | 48.77 | 48.77 | 48.44 | 48.66 | 3,257,871 | +0.71(+1.49%) |
Aug 21, 2020 | 47.53 | 47.97 | 47.53 | 47.95 | 3,083,112 | -0.37(-0.77%) |
Aug 20, 2020 | 47.94 | 48.37 | 47.87 | 48.32 | 3,040,803 | -0.10(-0.20%) |
Aug 19, 2020 | 48.90 | 48.95 | 48.36 | 48.42 | 3,058,197 | -0.22(-0.46%) |
Aug 18, 2020 | 48.97 | 49.01 | 48.52 | 48.64 | 2,344,892 | -0.05(-0.11%) |
Aug 17, 2020 | 48.62 | 48.73 | 48.60 | 48.70 | 2,108,798 | +0.43(+0.89%) |
Aug 14, 2020 | 48.30 | 48.44 | 48.14 | 48.27 | 2,912,670 | -0.50(-1.02%) |
Aug 13, 2020 | 49.00 | 49.12 | 48.62 | 48.77 | 3,281,606 | -0.23(-0.47%) |
Aug 12, 2020 | 48.87 | 49.19 | 48.78 | 49.00 | 6,280,124 | +1.04(+2.17%) |
Aug 11, 2020 | 48.52 | 48.59 | 47.88 | 47.96 | 7,723,647 | +0.19(+0.39%) |
Aug 10, 2020 | 47.69 | 47.77 | 47.52 | 47.77 | 4,429,260 | +0.08(+0.17%) |
Aug 07, 2020 | 47.41 | 47.70 | 47.34 | 47.69 | 2,449,591 | -0.24(-0.50%) |
Aug 06, 2020 | 47.66 | 47.99 | 47.50 | 47.93 | 4,821,771 | +0.05(+0.11%) |
Aug 05, 2020 | 48.05 | 48.19 | 47.81 | 47.88 | 6,805,474 | +0.30(+0.64%) |
Aug 04, 2020 | 47.06 | 47.58 | 46.99 | 47.57 | 2,694,577 | +0.16(+0.34%) |
Aug 03, 2020 | 47.02 | 47.42 | 46.89 | 47.41 | 4,972,278 | +0.92(+1.97%) |
Jul 31, 2020 | 47.40 | 47.42 | 46.17 | 46.49 | 7,025,394 | -1.01(-2.12%) |
Jul 30, 2020 | 46.98 | 47.52 | 46.54 | 47.50 | 7,155,094 | -0.67(-1.39%) |
Jul 29, 2020 | 47.88 | 48.24 | 47.77 | 48.17 | 3,389,011 | +0.62(+1.31%) |
Jul 28, 2020 | 47.59 | 47.85 | 47.49 | 47.55 | 5,175,358 | -0.24(-0.50%) |
Jul 27, 2020 | 47.61 | 47.88 | 47.54 | 47.79 | 4,367,986 | +0.53(+1.13%) |
Jul 24, 2020 | 47.24 | 47.40 | 47.12 | 47.25 | 4,270,936 | -0.35(-0.73%) |
Jul 23, 2020 | 47.90 | 48.06 | 47.48 | 47.60 | 6,493,143 | -0.45(-0.95%) |
Jul 22, 2020 | 47.85 | 48.09 | 47.80 | 48.05 | 2,366,780 | +0.29(+0.62%) |
Jul 21, 2020 | 47.89 | 48.02 | 47.68 | 47.76 | 4,530,683 | +0.12(+0.24%) |
Jul 20, 2020 | 47.43 | 47.67 | 47.24 | 47.64 | 2,816,090 | +0.38(+0.81%) |
Jul 17, 2020 | 47.10 | 47.29 | 46.97 | 47.26 | 2,941,395 | +0.29(+0.61%) |
Jul 16, 2020 | 46.96 | 47.16 | 46.85 | 46.98 | 5,956,117 | -0.15(-0.32%) |
Jul 15, 2020 | 47.28 | 47.43 | 46.93 | 47.13 | 5,717,882 | +0.55(+1.19%) |
Jul 14, 2020 | 45.93 | 46.66 | 45.88 | 46.57 | 5,139,104 | +0.77(+1.67%) |
Jul 13, 2020 | 46.41 | 46.70 | 45.71 | 45.81 | 4,665,390 | -0.27(-0.58%) |
Jul 10, 2020 | 45.79 | 46.10 | 45.63 | 46.08 | 5,226,715 | +0.44(+0.96%) |
Jul 09, 2020 | 46.24 | 46.25 | 45.31 | 45.64 | 5,731,041 | -0.67(-1.44%) |
Jul 08, 2020 | 45.87 | 46.31 | 45.79 | 46.31 | 4,404,016 | +0.59(+1.29%) |
Jul 07, 2020 | 46.06 | 46.19 | 45.70 | 45.72 | 2,554,084 | -0.71(-1.54%) |
Jul 06, 2020 | 46.34 | 46.51 | 46.18 | 46.43 | 4,165,969 | +0.81(+1.78%) |
Jul 02, 2020 | 45.77 | 46.00 | 45.53 | 45.62 | 3,354,765 | +0.43(+0.95%) |
Jul 01, 2020 | 44.89 | 45.29 | 44.84 | 45.19 | 5,697,656 | +0.34(+0.75%) |
Jun 30, 2020 | 44.53 | 45.06 | 44.41 | 44.85 | 6,468,718 | -0.02(-0.04%) |
Jun 29, 2020 | 44.74 | 44.96 | 44.48 | 44.87 | 4,211,112 | +0.51(+1.15%) |
Jun 26, 2020 | 45.04 | 45.04 | 44.29 | 44.36 | 5,485,352 | -0.76(-1.68%) |
Jun 25, 2020 | 44.49 | 45.18 | 44.23 | 45.12 | 4,338,269 | +0.70(+1.56%) |
Jun 24, 2020 | 45.14 | 45.22 | 44.30 | 44.43 | 5,101,687 | -1.28(-2.81%) |
Jun 23, 2020 | 46.00 | 46.08 | 45.66 | 45.71 | 8,232,362 | +0.28(+0.61%) |
Jun 22, 2020 | 45.15 | 45.49 | 44.97 | 45.43 | 3,717,567 | +0.64(+1.43%) |
Jun 19, 2020 | 45.58 | 45.67 | 44.70 | 44.80 | 3,926,088 | -0.24(-0.53%) |
Jun 18, 2020 | 44.95 | 45.23 | 44.86 | 45.03 | 3,869,755 | -0.33(-0.72%) |
Jun 17, 2020 | 45.58 | 45.64 | 45.21 | 45.36 | 3,656,237 | +0.14(+0.31%) |
Jun 16, 2020 | 45.56 | 45.67 | 44.68 | 45.22 | 7,487,206 | +0.49(+1.09%) |
Jun 15, 2020 | 43.59 | 44.84 | 43.46 | 44.73 | 5,788,937 | +0.42(+0.96%) |
Jun 12, 2020 | 44.80 | 44.90 | 43.59 | 44.31 | 7,013,520 | +0.82(+1.89%) |
Jun 11, 2020 | 44.93 | 45.07 | 43.40 | 43.49 | 8,428,940 | -2.71(-5.86%) |
Jun 10, 2020 | 46.53 | 46.70 | 46.05 | 46.19 | 5,320,851 | -0.20(-0.44%) |
Jun 09, 2020 | 46.21 | 46.60 | 46.13 | 46.40 | 8,254,059 | -0.84(-1.78%) |
Jun 08, 2020 | 46.90 | 47.24 | 46.62 | 47.24 | 6,637,264 | +0.57(+1.21%) |
Jun 05, 2020 | 46.82 | 47.05 | 46.53 | 46.67 | 8,645,530 | +0.82(+1.80%) |
Jun 04, 2020 | 45.61 | 46.08 | 45.55 | 45.85 | 7,573,236 | -0.01(-0.02%) |
Jun 03, 2020 | 45.29 | 46.03 | 45.25 | 45.86 | 8,406,905 | +1.24(+2.78%) |
Jun 02, 2020 | 44.41 | 44.62 | 44.31 | 44.62 | 6,035,502 | +0.49(+1.10%) |