Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.20 | 53.06 | 52.02 | 53.04 | 4,813,015 | +0.60(+1.15%) |
May 27, 2021 | 52.42 | 52.68 | 51.98 | 52.43 | 5,753,391 | -0.09(-0.17%) |
May 26, 2021 | 52.95 | 53.57 | 52.28 | 52.52 | 6,763,110 | -0.28(-0.53%) |
May 25, 2021 | 52.50 | 53.20 | 51.74 | 52.80 | 7,131,467 | +0.15(+0.28%) |
May 24, 2021 | 52.45 | 52.85 | 52.23 | 52.66 | 4,052,736 | +0.44(+0.84%) |
May 21, 2021 | 52.58 | 52.86 | 51.61 | 52.22 | 5,346,814 | -0.14(-0.26%) |
May 20, 2021 | 51.82 | 52.62 | 51.46 | 52.36 | 6,135,201 | +0.88(+1.71%) |
May 19, 2021 | 51.63 | 52.78 | 50.81 | 51.47 | 10,187,935 | -0.76(-1.45%) |
May 18, 2021 | 52.57 | 52.72 | 51.48 | 52.23 | 6,301,409 | +0.07(+0.13%) |
May 17, 2021 | 49.99 | 52.70 | 49.85 | 52.16 | 13,243,556 | +2.62(+5.28%) |
May 14, 2021 | 48.49 | 49.61 | 48.49 | 49.55 | 8,625,987 | +1.58(+3.29%) |
May 13, 2021 | 48.36 | 48.71 | 47.75 | 47.97 | 5,306,514 | -0.57(-1.18%) |
May 12, 2021 | 49.57 | 50.12 | 48.41 | 48.54 | 8,882,884 | -1.44(-2.89%) |
May 11, 2021 | 48.31 | 49.98 | 48.05 | 49.98 | 6,133,920 | +0.67(+1.36%) |
May 10, 2021 | 50.99 | 51.04 | 49.25 | 49.31 | 6,415,753 | -0.58(-1.17%) |
May 07, 2021 | 49.85 | 50.17 | 49.24 | 49.89 | 8,873,697 | +1.03(+2.10%) |
May 06, 2021 | 47.59 | 49.53 | 47.54 | 48.87 | 12,897,232 | +1.65(+3.49%) |
May 05, 2021 | 47.16 | 47.25 | 46.61 | 47.22 | 3,870,050 | +0.22(+0.47%) |
May 04, 2021 | 47.95 | 48.83 | 46.66 | 47.00 | 8,143,127 | -1.03(-2.14%) |
May 03, 2021 | 46.89 | 48.28 | 46.78 | 48.02 | 8,896,524 | +2.03(+4.40%) |
Apr 30, 2021 | 46.49 | 46.87 | 45.92 | 46.00 | 5,242,081 | -0.76(-1.62%) |
Apr 29, 2021 | 47.28 | 47.32 | 46.21 | 46.75 | 9,293,371 | -1.08(-2.25%) |
Apr 28, 2021 | 46.74 | 48.05 | 46.48 | 47.83 | 4,911,290 | +0.48(+1.02%) |
Apr 27, 2021 | 48.38 | 48.60 | 47.26 | 47.34 | 4,390,186 | -0.86(-1.79%) |
Apr 26, 2021 | 48.44 | 48.51 | 47.91 | 48.21 | 2,217,361 | +0.04(+0.08%) |
Apr 23, 2021 | 48.86 | 49.18 | 48.12 | 48.17 | 3,936,202 | -0.25(-0.52%) |
Apr 22, 2021 | 49.13 | 49.42 | 48.20 | 48.42 | 5,873,315 | -1.14(-2.31%) |
Apr 21, 2021 | 48.39 | 49.62 | 48.19 | 49.56 | 6,806,322 | +1.18(+2.44%) |
Apr 20, 2021 | 47.61 | 48.43 | 47.52 | 48.38 | 3,551,789 | +0.53(+1.11%) |
Apr 19, 2021 | 48.57 | 48.70 | 47.66 | 47.85 | 4,992,808 | -0.93(-1.91%) |
Apr 16, 2021 | 48.87 | 48.89 | 48.27 | 48.78 | 5,378,456 | +0.51(+1.06%) |
Apr 15, 2021 | 47.02 | 48.57 | 46.82 | 48.27 | 7,781,637 | +1.92(+4.14%) |
Apr 14, 2021 | 46.83 | 47.13 | 46.23 | 46.35 | 3,895,843 | -0.66(-1.40%) |
Apr 13, 2021 | 46.56 | 47.39 | 46.49 | 47.01 | 4,603,753 | +1.10(+2.39%) |
Apr 12, 2021 | 46.71 | 46.91 | 45.75 | 45.91 | 5,157,042 | -1.25(-2.65%) |
Apr 09, 2021 | 46.48 | 47.48 | 46.34 | 47.16 | 4,826,354 | -0.20(-0.43%) |
Apr 08, 2021 | 46.68 | 47.53 | 46.60 | 47.36 | 6,855,994 | +1.62(+3.54%) |
Apr 07, 2021 | 46.22 | 46.37 | 45.64 | 45.75 | 6,765,700 | -0.70(-1.50%) |
Apr 06, 2021 | 45.69 | 46.85 | 45.69 | 46.44 | 9,207,339 | +1.15(+2.55%) |
Apr 05, 2021 | 45.39 | 45.85 | 44.96 | 45.29 | 6,518,024 | +0.00(+0.00%) |
Apr 01, 2021 | 44.41 | 45.33 | 44.28 | 45.29 | 8,360,549 | +1.66(+3.80%) |
Mar 31, 2021 | 42.40 | 44.08 | 42.35 | 43.63 | 16,433,472 | +1.42(+3.35%) |
Mar 30, 2021 | 42.76 | 43.08 | 41.92 | 42.22 | 9,177,390 | -1.96(-4.43%) |
Mar 29, 2021 | 43.99 | 44.19 | 43.12 | 44.17 | 4,988,079 | -0.35(-0.78%) |
Mar 26, 2021 | 43.81 | 44.53 | 43.72 | 44.52 | 3,905,461 | +0.68(+1.55%) |
Mar 25, 2021 | 43.78 | 44.27 | 43.30 | 43.85 | 4,087,914 | +0.04(+0.09%) |
Mar 24, 2021 | 44.59 | 44.83 | 43.80 | 43.81 | 4,892,622 | -0.58(-1.31%) |
Mar 23, 2021 | 45.75 | 45.90 | 44.33 | 44.39 | 8,537,078 | -1.87(-4.04%) |
Mar 22, 2021 | 46.59 | 47.21 | 46.19 | 46.26 | 6,335,255 | -0.82(-1.75%) |
Mar 19, 2021 | 46.42 | 47.17 | 46.23 | 47.08 | 6,187,731 | +0.77(+1.65%) |
Mar 18, 2021 | 46.33 | 47.37 | 46.08 | 46.32 | 6,813,319 | -0.93(-1.97%) |
Mar 17, 2021 | 45.72 | 47.74 | 45.40 | 47.25 | 8,937,964 | +1.11(+2.42%) |
Mar 16, 2021 | 46.47 | 46.56 | 45.83 | 46.13 | 5,155,904 | -0.44(-0.94%) |
Mar 15, 2021 | 46.02 | 46.63 | 45.85 | 46.57 | 6,273,669 | +0.91(+2.00%) |
Mar 12, 2021 | 44.44 | 45.94 | 44.24 | 45.66 | 6,579,731 | -0.09(-0.19%) |
Mar 11, 2021 | 45.32 | 45.91 | 45.01 | 45.75 | 4,924,733 | +0.75(+1.66%) |
Mar 10, 2021 | 45.20 | 45.30 | 44.61 | 45.00 | 5,710,515 | +0.02(+0.04%) |
Mar 09, 2021 | 45.12 | 45.75 | 44.49 | 44.98 | 8,679,254 | +1.65(+3.80%) |
Mar 08, 2021 | 43.75 | 44.17 | 43.24 | 43.33 | 6,563,839 | -0.88(-2.00%) |
Mar 05, 2021 | 43.85 | 44.29 | 42.65 | 44.21 | 8,648,876 | +0.52(+1.20%) |
Mar 04, 2021 | 44.04 | 45.06 | 42.77 | 43.69 | 9,210,459 | -0.21(-0.49%) |
Mar 03, 2021 | 44.27 | 44.49 | 43.02 | 43.90 | 7,464,937 | -1.24(-2.75%) |
Mar 02, 2021 | 43.72 | 45.44 | 43.71 | 45.14 | 8,645,432 | +1.53(+3.51%) |
Mar 01, 2021 | 45.12 | 45.31 | 43.50 | 43.61 | 7,290,847 | -0.75(-1.68%) |
Feb 26, 2021 | 45.90 | 46.08 | 43.69 | 44.36 | 12,026,273 | -1.62(-3.52%) |
Feb 25, 2021 | 47.39 | 48.27 | 45.90 | 45.98 | 11,863,365 | -2.62(-5.39%) |
Feb 24, 2021 | 47.01 | 48.85 | 46.65 | 48.60 | 6,064,434 | +0.77(+1.60%) |
Feb 23, 2021 | 48.16 | 48.19 | 46.44 | 47.83 | 7,708,433 | -0.94(-1.93%) |
Feb 22, 2021 | 46.81 | 49.10 | 46.72 | 48.77 | 12,253,821 | +2.69(+5.83%) |
Feb 19, 2021 | 46.27 | 46.66 | 45.75 | 46.08 | 5,515,759 | +0.23(+0.51%) |
Feb 18, 2021 | 46.62 | 47.06 | 45.60 | 45.85 | 6,109,645 | -0.85(-1.83%) |
Feb 17, 2021 | 46.95 | 47.01 | 46.39 | 46.70 | 6,965,248 | -1.06(-2.21%) |
Feb 16, 2021 | 47.65 | 48.84 | 47.59 | 47.76 | 7,174,583 | -0.95(-1.95%) |
Feb 12, 2021 | 48.11 | 49.45 | 47.74 | 48.71 | 6,027,320 | +0.15(+0.30%) |
Feb 11, 2021 | 49.63 | 49.89 | 48.24 | 48.57 | 6,495,225 | -0.89(-1.80%) |
Feb 10, 2021 | 49.94 | 50.09 | 48.85 | 49.46 | 3,775,494 | +0.19(+0.39%) |
Feb 09, 2021 | 49.91 | 49.92 | 48.85 | 49.26 | 5,167,920 | -0.35(-0.70%) |
Feb 08, 2021 | 49.73 | 50.06 | 49.19 | 49.61 | 5,394,194 | +0.79(+1.61%) |
Feb 05, 2021 | 48.38 | 48.98 | 47.92 | 48.83 | 6,257,672 | +0.92(+1.92%) |
Feb 04, 2021 | 47.36 | 48.00 | 46.80 | 47.91 | 7,365,695 | -0.97(-1.98%) |
Feb 03, 2021 | 49.05 | 49.30 | 48.57 | 48.88 | 3,030,927 | +0.21(+0.44%) |
Feb 02, 2021 | 49.76 | 49.89 | 48.53 | 48.66 | 11,601,951 | -2.68(-5.21%) |
Feb 01, 2021 | 51.58 | 52.66 | 50.27 | 51.34 | 13,898,565 | +2.79(+5.75%) |
Jan 29, 2021 | 50.40 | 50.71 | 48.36 | 48.55 | 7,258,924 | -0.12(-0.24%) |
Jan 28, 2021 | 48.58 | 49.87 | 47.39 | 48.66 | 11,149,798 | +2.12(+4.56%) |
Jan 27, 2021 | 47.72 | 47.82 | 46.13 | 46.54 | 9,425,691 | -1.97(-4.06%) |
Jan 26, 2021 | 48.45 | 49.18 | 48.26 | 48.51 | 3,297,541 | +0.12(+0.24%) |
Jan 25, 2021 | 49.10 | 49.46 | 47.96 | 48.39 | 6,170,039 | -0.41(-0.83%) |
Jan 22, 2021 | 48.32 | 49.28 | 47.81 | 48.80 | 6,577,668 | -1.00(-2.01%) |
Jan 21, 2021 | 50.51 | 50.54 | 49.23 | 49.80 | 6,061,971 | -0.67(-1.33%) |
Jan 20, 2021 | 49.42 | 50.74 | 49.24 | 50.47 | 9,362,594 | +1.97(+4.06%) |
Jan 19, 2021 | 48.90 | 49.05 | 48.03 | 48.50 | 6,031,232 | +0.66(+1.38%) |
Jan 15, 2021 | 49.61 | 49.70 | 47.82 | 47.84 | 11,738,770 | -2.46(-4.89%) |
Jan 14, 2021 | 50.48 | 51.09 | 50.04 | 50.30 | 6,101,376 | +0.00(+0.00%) |
Jan 13, 2021 | 50.76 | 51.33 | 50.25 | 50.30 | 5,226,920 | -0.75(-1.46%) |
Jan 12, 2021 | 51.03 | 51.13 | 49.88 | 51.05 | 7,224,602 | +0.17(+0.34%) |
Jan 11, 2021 | 50.99 | 51.77 | 50.76 | 50.87 | 9,371,106 | -1.14(-2.20%) |
Jan 08, 2021 | 53.99 | 54.08 | 50.92 | 52.02 | 16,158,062 | -3.26(-5.89%) |
Jan 07, 2021 | 55.54 | 55.83 | 54.67 | 55.27 | 5,703,180 | -0.75(-1.33%) |
Jan 06, 2021 | 55.52 | 56.23 | 54.45 | 56.02 | 9,049,412 | -0.34(-0.60%) |
Jan 05, 2021 | 56.72 | 56.76 | 55.56 | 56.36 | 7,210,342 | +0.09(+0.15%) |
Jan 04, 2021 | 55.34 | 56.61 | 54.65 | 56.27 | 16,879,210 | +3.69(+7.02%) |
Dec 31, 2020 | 52.58 | 52.58 | 52.58 | 7,981,928 | -0.55(-1.04%) | |
Dec 30, 2020 | 51.60 | 53.17 | 51.53 | 53.13 | 7,981,928 | +1.74(+3.38%) |
Dec 29, 2020 | 51.96 | 52.42 | 51.13 | 51.40 | 6,322,220 | -0.18(-0.36%) |
Dec 28, 2020 | 52.78 | 53.32 | 51.48 | 51.58 | 5,566,265 | -0.14(-0.26%) |
Dec 24, 2020 | 51.35 | 52.04 | 51.14 | 51.72 | 2,573,897 | +0.07(+0.13%) |
Dec 23, 2020 | 50.87 | 51.77 | 50.87 | 51.65 | 5,660,401 | +1.36(+2.70%) |
Dec 22, 2020 | 52.20 | 52.33 | 50.05 | 50.29 | 11,100,577 | -2.30(-4.37%) |
Dec 21, 2020 | 51.95 | 53.07 | 51.79 | 52.59 | 7,343,106 | +0.66(+1.28%) |
Dec 18, 2020 | 52.92 | 53.03 | 51.85 | 51.92 | 7,249,393 | -1.16(-2.19%) |
Dec 17, 2020 | 52.19 | 53.39 | 52.00 | 53.09 | 10,194,085 | +2.26(+4.45%) |
Dec 16, 2020 | 49.78 | 50.85 | 49.22 | 50.83 | 7,853,878 | +1.25(+2.52%) |
Dec 15, 2020 | 48.54 | 49.64 | 48.46 | 49.58 | 9,877,018 | +2.02(+4.25%) |
Dec 14, 2020 | 48.47 | 49.17 | 47.49 | 47.55 | 7,465,787 | -1.17(-2.41%) |
Dec 11, 2020 | 49.22 | 49.56 | 48.57 | 48.73 | 5,782,117 | -0.42(-0.85%) |
Dec 10, 2020 | 49.04 | 50.05 | 48.79 | 49.15 | 5,228,966 | +0.07(+0.14%) |
Dec 09, 2020 | 50.11 | 50.41 | 48.48 | 49.08 | 8,599,904 | -1.59(-3.14%) |
Dec 08, 2020 | 51.33 | 51.39 | 50.53 | 50.67 | 3,839,049 | -0.54(-1.06%) |
Dec 07, 2020 | 49.18 | 51.74 | 49.17 | 51.22 | 8,115,497 | +1.97(+3.99%) |
Dec 04, 2020 | 49.71 | 50.11 | 49.03 | 49.25 | 5,679,303 | -0.51(-1.02%) |
Dec 03, 2020 | 50.41 | 50.41 | 49.20 | 49.76 | 5,239,022 | -0.40(-0.80%) |
Dec 02, 2020 | 50.19 | 50.35 | 49.42 | 50.16 | 8,766,546 | -0.13(-0.27%) |
Dec 01, 2020 | 49.53 | 50.34 | 48.69 | 50.29 | 12,668,618 | +2.56(+5.36%) |
Nov 30, 2020 | 46.73 | 47.76 | 46.16 | 47.74 | 7,052,040 | +0.40(+0.85%) |
Nov 27, 2020 | 45.92 | 47.35 | 45.89 | 47.34 | 4,200,707 | +0.46(+0.98%) |
Nov 25, 2020 | 46.47 | 47.19 | 46.32 | 46.88 | 8,892,114 | +0.98(+2.14%) |
Nov 24, 2020 | 45.59 | 46.44 | 45.49 | 45.89 | 10,620,313 | -1.39(-2.95%) |
Nov 23, 2020 | 48.95 | 49.01 | 47.22 | 47.29 | 11,008,899 | -2.22(-4.49%) |
Nov 20, 2020 | 49.70 | 50.34 | 49.21 | 49.51 | 8,475,617 | +0.32(+0.66%) |
Nov 19, 2020 | 48.62 | 49.59 | 48.39 | 49.19 | 8,073,759 | -0.08(-0.15%) |
Nov 18, 2020 | 50.46 | 50.67 | 49.19 | 49.26 | 9,085,322 | -1.36(-2.69%) |
Nov 17, 2020 | 51.21 | 51.29 | 50.42 | 50.63 | 7,424,778 | -1.10(-2.12%) |
Nov 16, 2020 | 51.87 | 52.51 | 51.37 | 51.72 | 5,950,277 | -0.35(-0.68%) |
Nov 13, 2020 | 52.55 | 52.60 | 51.68 | 52.08 | 6,142,857 | +1.04(+2.04%) |
Nov 12, 2020 | 50.93 | 52.10 | 50.89 | 51.04 | 6,775,638 | +0.57(+1.13%) |
Nov 11, 2020 | 50.83 | 51.09 | 50.19 | 50.46 | 7,897,743 | -1.07(-2.07%) |
Nov 10, 2020 | 53.45 | 53.62 | 51.47 | 51.53 | 9,482,412 | -1.84(-3.45%) |
Nov 09, 2020 | 54.21 | 54.21 | 52.28 | 53.38 | 15,669,272 | -3.53(-6.20%) |
Nov 06, 2020 | 57.38 | 57.53 | 56.24 | 56.91 | 8,395,232 | +0.13(+0.24%) |
Nov 05, 2020 | 53.78 | 57.00 | 53.72 | 56.77 | 17,633,174 | +5.06(+9.78%) |
Nov 04, 2020 | 53.30 | 53.36 | 51.49 | 51.71 | 9,778,740 | -1.52(-2.85%) |
Nov 03, 2020 | 53.10 | 53.77 | 52.61 | 53.23 | 7,360,885 | +0.90(+1.71%) |
Nov 02, 2020 | 51.52 | 52.44 | 50.78 | 52.34 | 11,432,427 | +1.56(+3.08%) |
Oct 30, 2020 | 50.90 | 51.08 | 49.39 | 50.77 | 9,147,420 | +0.55(+1.10%) |
Oct 29, 2020 | 49.04 | 50.67 | 48.92 | 50.22 | 7,017,519 | +0.57(+1.15%) |
Oct 28, 2020 | 51.92 | 52.14 | 49.40 | 49.64 | 16,084,161 | -3.97(-7.40%) |
Oct 27, 2020 | 52.56 | 53.70 | 52.37 | 53.61 | 10,101,600 | +0.90(+1.70%) |
Oct 26, 2020 | 53.36 | 54.24 | 52.62 | 52.72 | 8,018,843 | -1.14(-2.11%) |
Oct 23, 2020 | 54.49 | 54.49 | 53.27 | 53.85 | 6,707,130 | -0.65(-1.19%) |
Oct 22, 2020 | 54.60 | 54.82 | 53.57 | 54.50 | 7,867,237 | -1.01(-1.82%) |
Oct 21, 2020 | 55.18 | 56.27 | 55.10 | 55.51 | 5,712,048 | +0.80(+1.46%) |
Oct 20, 2020 | 54.14 | 55.10 | 53.74 | 54.71 | 8,730,290 | +0.57(+1.06%) |
Oct 19, 2020 | 55.91 | 55.91 | 54.08 | 54.14 | 7,242,217 | -0.89(-1.61%) |
Oct 16, 2020 | 55.90 | 56.17 | 54.97 | 55.03 | 4,702,097 | -0.79(-1.42%) |
Oct 15, 2020 | 55.36 | 56.43 | 55.30 | 55.82 | 5,566,161 | -0.91(-1.60%) |
Oct 14, 2020 | 56.52 | 57.33 | 56.07 | 56.72 | 9,751,987 | +1.16(+2.10%) |
Oct 13, 2020 | 55.35 | 56.00 | 54.46 | 55.56 | 7,236,716 | -0.95(-1.69%) |
Oct 12, 2020 | 56.42 | 57.10 | 55.90 | 56.51 | 4,610,587 | -0.26(-0.45%) |
Oct 09, 2020 | 55.20 | 56.86 | 55.17 | 56.77 | 11,310,605 | +2.87(+5.33%) |
Oct 08, 2020 | 53.35 | 54.06 | 53.01 | 53.90 | 5,601,224 | +1.16(+2.21%) |
Oct 07, 2020 | 52.93 | 53.43 | 52.36 | 52.74 | 4,375,400 | +0.58(+1.12%) |
Oct 06, 2020 | 54.61 | 54.86 | 52.03 | 52.15 | 9,516,316 | -1.83(-3.39%) |
Oct 05, 2020 | 53.32 | 54.39 | 53.21 | 53.99 | 7,798,188 | +1.20(+2.28%) |
Oct 02, 2020 | 52.97 | 53.75 | 52.46 | 52.78 | 7,122,684 | -0.94(-1.76%) |
Oct 01, 2020 | 53.63 | 54.34 | 53.06 | 53.73 | 7,294,614 | +0.91(+1.72%) |
Sep 30, 2020 | 53.03 | 53.50 | 52.30 | 52.82 | 7,138,990 | -0.72(-1.34%) |
Sep 29, 2020 | 52.89 | 53.78 | 52.76 | 53.54 | 6,970,350 | +0.81(+1.54%) |
Sep 28, 2020 | 52.78 | 53.13 | 51.91 | 52.73 | 7,617,899 | +0.98(+1.90%) |
Sep 25, 2020 | 51.46 | 52.28 | 50.76 | 51.74 | 6,828,285 | -0.62(-1.18%) |
Sep 24, 2020 | 49.92 | 52.73 | 49.54 | 52.36 | 14,020,115 | +1.68(+3.31%) |
Sep 23, 2020 | 53.50 | 53.73 | 50.17 | 50.68 | 18,543,538 | -4.23(-7.70%) |
Sep 22, 2020 | 54.74 | 55.32 | 53.98 | 54.91 | 7,431,498 | +0.10(+0.17%) |
Sep 21, 2020 | 55.65 | 56.54 | 54.27 | 54.82 | 15,614,444 | -3.02(-5.21%) |
Sep 18, 2020 | 58.60 | 59.25 | 57.65 | 57.83 | 8,069,077 | -0.34(-0.59%) |
Sep 17, 2020 | 57.31 | 58.56 | 56.82 | 58.17 | 8,032,244 | -0.79(-1.34%) |
Sep 16, 2020 | 59.77 | 59.82 | 58.56 | 58.97 | 9,739,328 | +0.40(+0.68%) |
Sep 15, 2020 | 59.81 | 59.84 | 58.22 | 58.57 | 10,060,873 | +0.04(+0.07%) |
Sep 14, 2020 | 56.58 | 58.58 | 56.58 | 58.53 | 11,576,764 | +3.03(+5.47%) |
Sep 11, 2020 | 56.79 | 57.46 | 55.25 | 55.49 | 7,284,189 | -0.72(-1.27%) |
Sep 10, 2020 | 57.77 | 58.15 | 55.91 | 56.21 | 9,593,165 | -0.93(-1.62%) |
Sep 09, 2020 | 55.29 | 57.32 | 55.29 | 57.13 | 9,663,213 | +2.50(+4.58%) |
Sep 08, 2020 | 53.74 | 55.98 | 53.10 | 54.63 | 9,554,996 | -1.03(-1.85%) |
Sep 04, 2020 | 55.70 | 55.94 | 53.32 | 55.66 | 12,211,094 | -0.37(-0.66%) |
Sep 03, 2020 | 55.88 | 56.62 | 54.23 | 56.04 | 11,188,952 | -0.31(-0.56%) |
Sep 02, 2020 | 56.12 | 56.46 | 54.69 | 56.35 | 9,169,194 | -0.26(-0.46%) |
Sep 01, 2020 | 58.68 | 58.69 | 55.96 | 56.61 | 9,632,568 | -0.82(-1.43%) |
Aug 31, 2020 | 57.25 | 58.14 | 56.88 | 57.43 | 7,793,845 | +0.38(+0.67%) |
Aug 28, 2020 | 56.09 | 57.25 | 55.61 | 57.05 | 10,543,744 | +2.40(+4.38%) |
Aug 27, 2020 | 57.01 | 57.11 | 53.73 | 54.65 | 9,989,763 | -1.24(-2.22%) |
Aug 26, 2020 | 53.58 | 56.08 | 53.58 | 55.89 | 9,507,257 | +1.51(+2.77%) |
Aug 25, 2020 | 54.18 | 54.37 | 52.58 | 54.39 | 7,868,251 | -0.06(-0.11%) |
Aug 24, 2020 | 55.65 | 55.80 | 54.27 | 54.44 | 8,393,124 | -0.13(-0.24%) |
Aug 21, 2020 | 54.93 | 55.24 | 54.00 | 54.58 | 9,777,406 | -1.71(-3.03%) |
Aug 20, 2020 | 55.14 | 56.50 | 54.78 | 56.29 | 7,536,853 | +1.06(+1.92%) |
Aug 19, 2020 | 57.38 | 57.54 | 54.83 | 55.23 | 11,392,187 | -2.70(-4.66%) |
Aug 18, 2020 | 60.01 | 60.03 | 57.09 | 57.93 | 7,614,874 | -0.80(-1.36%) |
Aug 17, 2020 | 57.41 | 58.78 | 57.14 | 58.73 | 12,453,555 | +3.41(+6.16%) |
Aug 14, 2020 | 55.76 | 55.99 | 54.35 | 55.32 | 5,947,081 | -0.32(-0.58%) |
Aug 13, 2020 | 54.39 | 56.20 | 54.02 | 55.65 | 11,322,406 | +2.38(+4.46%) |
Aug 12, 2020 | 54.70 | 55.04 | 53.14 | 53.27 | 12,299,160 | +0.61(+1.16%) |
Aug 11, 2020 | 54.19 | 55.87 | 52.42 | 52.66 | 23,201,130 | -5.21(-9.00%) |
Aug 10, 2020 | 58.88 | 60.48 | 57.66 | 57.87 | 7,278,005 | -0.29(-0.49%) |
Aug 07, 2020 | 59.20 | 59.46 | 57.28 | 58.16 | 12,110,271 | -2.56(-4.21%) |
Aug 06, 2020 | 62.12 | 62.43 | 59.75 | 60.71 | 9,778,121 | -0.40(-0.66%) |
Aug 05, 2020 | 61.92 | 62.93 | 60.05 | 61.11 | 11,323,112 | +0.84(+1.39%) |
Aug 04, 2020 | 57.37 | 60.35 | 56.88 | 60.27 | 10,755,974 | +2.82(+4.92%) |
Aug 03, 2020 | 57.70 | 57.92 | 56.32 | 57.45 | 8,308,326 | -0.22(-0.38%) |
Jul 31, 2020 | 56.97 | 58.25 | 56.69 | 57.67 | 9,827,294 | +1.47(+2.61%) |
Jul 30, 2020 | 56.72 | 57.71 | 55.38 | 56.20 | 12,197,819 | -2.58(-4.38%) |
Jul 29, 2020 | 58.81 | 59.82 | 56.98 | 58.78 | 11,933,362 | -0.17(-0.29%) |
Jul 28, 2020 | 58.67 | 59.83 | 58.02 | 58.95 | 9,641,426 | -0.76(-1.28%) |
Jul 27, 2020 | 59.10 | 60.41 | 58.56 | 59.71 | 15,228,968 | +3.26(+5.78%) |
Jul 24, 2020 | 55.97 | 56.62 | 55.24 | 56.45 | 10,291,896 | +1.38(+2.51%) |
Jul 23, 2020 | 56.72 | 57.57 | 54.15 | 55.06 | 14,545,589 | -1.81(-3.19%) |
Jul 22, 2020 | 56.15 | 57.17 | 55.71 | 56.88 | 11,317,206 | +1.57(+2.85%) |
Jul 21, 2020 | 55.78 | 56.34 | 54.53 | 55.30 | 12,537,852 | +1.30(+2.40%) |
Jul 20, 2020 | 52.97 | 54.26 | 52.84 | 54.00 | 9,858,775 | +1.69(+3.23%) |
Jul 17, 2020 | 51.09 | 52.48 | 50.71 | 52.32 | 10,463,672 | +2.10(+4.18%) |
Jul 16, 2020 | 50.78 | 51.34 | 49.85 | 50.22 | 6,859,511 | -1.20(-2.34%) |
Jul 15, 2020 | 50.94 | 51.48 | 49.95 | 51.42 | 7,085,944 | +0.48(+0.94%) |
Jul 14, 2020 | 48.95 | 51.05 | 48.70 | 50.94 | 8,878,703 | +1.96(+3.99%) |
Jul 13, 2020 | 51.66 | 51.92 | 48.78 | 48.99 | 10,469,833 | -1.61(-3.19%) |
Jul 10, 2020 | 51.45 | 51.57 | 49.99 | 50.60 | 6,756,284 | -0.27(-0.53%) |
Jul 09, 2020 | 51.43 | 52.06 | 49.64 | 50.87 | 10,082,627 | -0.20(-0.39%) |
Jul 08, 2020 | 50.62 | 51.48 | 49.92 | 51.07 | 11,243,577 | +1.72(+3.48%) |
Jul 07, 2020 | 47.83 | 49.64 | 47.76 | 49.35 | 11,897,008 | +1.24(+2.58%) |
Jul 06, 2020 | 47.84 | 48.46 | 47.34 | 48.11 | 8,153,918 | +1.23(+2.63%) |
Jul 02, 2020 | 46.95 | 48.32 | 46.81 | 46.88 | 9,382,814 | -0.31(-0.67%) |
Jul 01, 2020 | 47.33 | 47.35 | 45.90 | 47.19 | 8,662,176 | -0.11(-0.24%) |
Jun 30, 2020 | 45.55 | 47.53 | 45.33 | 47.31 | 11,653,794 | +1.51(+3.29%) |
Jun 29, 2020 | 45.32 | 45.85 | 44.90 | 45.80 | 6,857,185 | +0.58(+1.29%) |
Jun 26, 2020 | 44.20 | 45.36 | 43.42 | 45.22 | 8,746,749 | +0.44(+0.98%) |
Jun 25, 2020 | 44.50 | 44.83 | 43.69 | 44.78 | 5,609,442 | +0.35(+0.79%) |
Jun 24, 2020 | 45.19 | 45.90 | 43.86 | 44.43 | 11,154,248 | -1.36(-2.98%) |
Jun 23, 2020 | 45.71 | 46.18 | 45.22 | 45.79 | 8,584,119 | +0.95(+2.13%) |
Jun 22, 2020 | 43.97 | 45.28 | 43.82 | 44.84 | 13,366,900 | +2.10(+4.91%) |
Jun 19, 2020 | 41.98 | 43.37 | 41.63 | 42.74 | 12,389,577 | +1.53(+3.70%) |
Jun 18, 2020 | 41.45 | 42.03 | 40.98 | 41.21 | 7,834,287 | -0.74(-1.77%) |
Jun 17, 2020 | 41.76 | 42.36 | 41.54 | 41.95 | 5,910,035 | +0.49(+1.17%) |
Jun 16, 2020 | 42.94 | 43.15 | 41.31 | 41.47 | 12,180,987 | -1.56(-3.64%) |
Jun 15, 2020 | 40.39 | 43.29 | 40.01 | 43.03 | 11,723,160 | +1.20(+2.87%) |
Jun 12, 2020 | 42.93 | 43.44 | 41.62 | 41.83 | 7,777,403 | -0.12(-0.30%) |
Jun 11, 2020 | 44.41 | 44.92 | 41.41 | 41.95 | 16,755,383 | -2.97(-6.61%) |
Jun 10, 2020 | 43.41 | 44.95 | 41.97 | 44.92 | 13,630,352 | +2.23(+5.23%) |
Jun 09, 2020 | 43.21 | 43.62 | 42.52 | 42.69 | 6,616,592 | -0.36(-0.84%) |
Jun 08, 2020 | 42.58 | 43.11 | 42.00 | 43.05 | 5,998,885 | +0.71(+1.67%) |
Jun 05, 2020 | 41.68 | 42.47 | 40.96 | 42.35 | 13,759,280 | -0.86(-1.99%) |
Jun 04, 2020 | 43.28 | 43.64 | 42.46 | 43.20 | 7,417,034 | +0.78(+1.84%) |
Jun 03, 2020 | 42.61 | 43.25 | 41.87 | 42.42 | 10,895,495 | -1.47(-3.35%) |
Jun 02, 2020 | 46.05 | 46.09 | 43.84 | 43.89 | 14,158,708 | -1.81(-3.97%) |