Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 51.89 | 51.92 | 51.01 | 51.70 | 32,448,976 | -0.56(-1.07%) |
Jun 29, 2021 | 53.00 | 53.26 | 51.46 | 52.26 | 28,616,226 | -0.67(-1.27%) |
Jun 28, 2021 | 51.90 | 53.16 | 51.89 | 52.94 | 24,405,402 | +1.45(+2.81%) |
Jun 25, 2021 | 51.59 | 51.95 | 51.34 | 51.49 | 22,912,818 | -0.15(-0.29%) |
Jun 24, 2021 | 51.10 | 51.66 | 50.96 | 51.64 | 23,015,184 | +0.75(+1.47%) |
Jun 23, 2021 | 51.45 | 51.55 | 50.86 | 50.89 | 22,011,224 | -0.56(-1.09%) |
Jun 22, 2021 | 51.52 | 51.83 | 51.12 | 51.45 | 20,282,420 | +0.00(+0.00%) |
Jun 21, 2021 | 51.34 | 51.61 | 50.99 | 51.45 | 20,904,404 | +0.18(+0.36%) |
Jun 18, 2021 | 52.20 | 52.26 | 50.74 | 51.27 | 59,850,228 | -1.39(-2.64%) |
Jun 17, 2021 | 52.54 | 53.32 | 52.22 | 52.66 | 23,343,550 | -0.04(-0.07%) |
Jun 16, 2021 | 53.55 | 53.76 | 52.28 | 52.70 | 23,742,616 | -0.71(-1.33%) |
Jun 15, 2021 | 53.61 | 53.80 | 53.23 | 53.41 | 22,585,722 | -0.18(-0.34%) |
Jun 14, 2021 | 53.43 | 53.60 | 52.71 | 53.59 | 23,650,888 | +0.31(+0.59%) |
Jun 11, 2021 | 52.93 | 53.36 | 52.45 | 53.28 | 19,675,346 | +0.43(+0.82%) |
Jun 10, 2021 | 52.63 | 53.44 | 52.42 | 52.84 | 29,032,006 | +0.35(+0.67%) |
Jun 09, 2021 | 52.83 | 52.93 | 52.47 | 52.49 | 15,091,229 | +0.00(+0.00%) |
Jun 08, 2021 | 52.91 | 53.08 | 52.12 | 52.49 | 36,101,120 | -0.08(-0.16%) |
Jun 07, 2021 | 52.87 | 52.90 | 52.29 | 52.58 | 18,849,450 | -0.26(-0.49%) |
Jun 04, 2021 | 52.08 | 53.18 | 52.07 | 52.83 | 23,339,032 | +1.04(+2.01%) |
Jun 03, 2021 | 52.48 | 52.59 | 51.65 | 51.79 | 23,702,362 | -1.14(-2.16%) |
Jun 02, 2021 | 52.41 | 53.13 | 52.27 | 52.94 | 20,067,984 | +0.54(+1.04%) |
Jun 01, 2021 | 53.06 | 53.23 | 52.12 | 52.39 | 22,069,694 | -0.21(-0.40%) |
May 28, 2021 | 53.00 | 53.09 | 52.44 | 52.60 | 22,053,198 | -0.56(-1.06%) |
May 27, 2021 | 52.59 | 53.30 | 52.49 | 53.17 | 35,157,380 | +0.75(+1.42%) |
May 26, 2021 | 52.54 | 52.71 | 52.11 | 52.42 | 16,473,062 | +0.05(+0.09%) |
May 25, 2021 | 53.01 | 53.01 | 51.96 | 52.37 | 24,223,648 | -0.08(-0.16%) |
May 24, 2021 | 52.17 | 52.85 | 51.94 | 52.46 | 20,860,146 | +0.81(+1.57%) |
May 21, 2021 | 51.96 | 52.23 | 51.55 | 51.65 | 19,244,838 | +0.12(+0.23%) |
May 20, 2021 | 51.18 | 51.79 | 50.98 | 51.53 | 25,128,952 | +0.54(+1.07%) |
May 19, 2021 | 49.80 | 51.05 | 49.58 | 50.98 | 25,801,080 | +0.48(+0.95%) |
May 18, 2021 | 51.53 | 51.70 | 50.47 | 50.50 | 20,294,694 | -0.45(-0.89%) |
May 17, 2021 | 50.92 | 51.47 | 50.43 | 50.96 | 21,723,356 | -0.02(-0.04%) |
May 14, 2021 | 50.28 | 51.43 | 49.97 | 50.97 | 30,575,712 | +1.23(+2.48%) |
May 13, 2021 | 49.77 | 50.09 | 49.23 | 49.74 | 31,691,970 | +0.36(+0.73%) |
May 12, 2021 | 50.09 | 50.33 | 49.20 | 49.38 | 32,815,312 | -1.31(-2.58%) |
May 11, 2021 | 50.70 | 51.23 | 50.01 | 50.69 | 39,052,452 | -0.82(-1.59%) |
May 10, 2021 | 52.63 | 52.71 | 51.46 | 51.51 | 38,037,812 | -1.60(-3.02%) |
May 07, 2021 | 53.14 | 53.42 | 52.71 | 53.11 | 21,672,552 | +0.44(+0.84%) |
May 06, 2021 | 52.14 | 52.72 | 51.80 | 52.67 | 27,718,384 | +0.63(+1.22%) |
May 05, 2021 | 52.14 | 52.45 | 51.68 | 52.04 | 22,941,534 | -0.05(-0.09%) |
May 04, 2021 | 52.06 | 52.15 | 51.08 | 52.08 | 38,571,928 | -0.33(-0.63%) |
May 03, 2021 | 52.95 | 52.98 | 52.03 | 52.41 | 24,338,734 | -0.25(-0.47%) |
Apr 30, 2021 | 52.73 | 53.48 | 52.24 | 52.66 | 33,575,360 | -0.69(-1.29%) |
Apr 29, 2021 | 52.98 | 53.36 | 52.60 | 53.34 | 25,432,122 | +0.60(+1.15%) |
Apr 28, 2021 | 52.65 | 53.23 | 52.31 | 52.74 | 33,187,198 | -0.32(-0.60%) |
Apr 27, 2021 | 53.60 | 53.66 | 52.88 | 53.06 | 41,678,792 | -0.72(-1.34%) |
Apr 26, 2021 | 54.09 | 54.48 | 53.51 | 53.78 | 43,286,944 | -0.44(-0.81%) |
Apr 23, 2021 | 54.15 | 54.92 | 53.00 | 54.22 | 84,692,576 | -3.05(-5.32%) |
Apr 22, 2021 | 57.98 | 58.50 | 57.01 | 57.27 | 41,711,096 | -1.03(-1.77%) |
Apr 21, 2021 | 57.47 | 58.38 | 57.02 | 58.31 | 26,611,608 | +0.92(+1.59%) |
Apr 20, 2021 | 58.25 | 58.36 | 57.12 | 57.39 | 21,707,234 | -0.85(-1.46%) |
Apr 19, 2021 | 59.22 | 59.26 | 57.73 | 58.24 | 26,213,830 | -1.03(-1.73%) |
Apr 16, 2021 | 59.80 | 59.97 | 59.10 | 59.27 | 26,903,946 | -0.25(-0.42%) |
Apr 15, 2021 | 58.55 | 59.69 | 58.29 | 59.51 | 27,229,874 | +0.76(+1.29%) |
Apr 14, 2021 | 59.78 | 59.84 | 58.43 | 58.75 | 28,146,342 | -0.94(-1.58%) |
Apr 13, 2021 | 60.05 | 60.07 | 58.77 | 59.70 | 29,298,662 | -0.16(-0.28%) |
Apr 12, 2021 | 62.42 | 62.69 | 59.23 | 59.86 | 55,982,400 | -2.62(-4.19%) |
Apr 09, 2021 | 61.14 | 62.61 | 60.99 | 62.48 | 29,691,640 | +1.11(+1.80%) |
Apr 08, 2021 | 61.30 | 61.59 | 60.74 | 61.37 | 24,276,664 | +0.73(+1.21%) |
Apr 07, 2021 | 60.11 | 60.93 | 59.82 | 60.64 | 19,427,854 | +0.63(+1.05%) |
Apr 06, 2021 | 60.47 | 60.93 | 59.76 | 60.01 | 31,428,258 | -0.90(-1.47%) |
Apr 05, 2021 | 59.45 | 61.09 | 59.22 | 60.90 | 30,527,740 | +1.82(+3.08%) |
Apr 01, 2021 | 59.24 | 59.39 | 58.19 | 59.08 | 34,323,088 | +0.50(+0.86%) |
Mar 31, 2021 | 58.59 | 59.03 | 58.20 | 58.58 | 36,057,072 | +0.21(+0.36%) |
Mar 30, 2021 | 58.37 | 58.58 | 57.80 | 58.37 | 22,619,950 | -0.67(-1.13%) |
Mar 29, 2021 | 58.59 | 59.61 | 58.22 | 59.04 | 28,575,196 | -0.34(-0.57%) |
Mar 26, 2021 | 56.57 | 59.47 | 56.54 | 59.38 | 37,916,960 | +2.61(+4.60%) |
Mar 25, 2021 | 56.43 | 57.15 | 55.81 | 56.77 | 38,667,232 | -0.02(-0.03%) |
Mar 24, 2021 | 60.94 | 61.73 | 56.74 | 56.79 | 81,473,152 | -1.32(-2.27%) |
Mar 23, 2021 | 60.41 | 60.46 | 57.82 | 58.10 | 38,221,688 | -1.97(-3.28%) |
Mar 22, 2021 | 59.33 | 60.76 | 59.09 | 60.07 | 37,556,176 | +1.71(+2.93%) |
Mar 19, 2021 | 57.83 | 59.49 | 57.59 | 58.36 | 60,036,176 | +0.04(+0.06%) |
Mar 18, 2021 | 60.07 | 60.14 | 58.26 | 58.32 | 32,885,664 | -1.89(-3.13%) |
Mar 17, 2021 | 58.78 | 60.68 | 58.31 | 60.21 | 35,388,836 | +0.92(+1.54%) |
Mar 16, 2021 | 58.72 | 60.16 | 58.65 | 59.29 | 32,975,094 | +0.91(+1.55%) |
Mar 15, 2021 | 58.22 | 58.47 | 57.19 | 58.39 | 23,216,068 | +0.81(+1.41%) |
Mar 12, 2021 | 57.34 | 57.94 | 56.97 | 57.57 | 22,039,464 | -0.38(-0.65%) |
Mar 11, 2021 | 57.61 | 58.66 | 57.11 | 57.95 | 33,521,726 | +0.97(+1.70%) |
Mar 10, 2021 | 57.87 | 58.69 | 56.87 | 56.98 | 29,665,598 | -0.38(-0.67%) |
Mar 09, 2021 | 56.00 | 57.82 | 55.69 | 57.36 | 39,707,332 | +2.58(+4.71%) |
Mar 08, 2021 | 55.35 | 56.47 | 54.66 | 54.78 | 36,158,012 | -0.81(-1.47%) |
Mar 05, 2021 | 54.24 | 55.99 | 53.55 | 55.60 | 43,167,540 | +2.21(+4.13%) |
Mar 04, 2021 | 54.76 | 55.14 | 53.00 | 53.39 | 43,750,200 | -1.44(-2.62%) |
Mar 03, 2021 | 55.50 | 56.31 | 54.64 | 54.83 | 31,360,910 | -1.23(-2.19%) |
Mar 02, 2021 | 57.48 | 57.79 | 55.93 | 56.05 | 25,455,880 | -1.50(-2.61%) |
Mar 01, 2021 | 56.49 | 57.74 | 56.43 | 57.55 | 31,131,964 | +1.92(+3.46%) |
Feb 26, 2021 | 55.73 | 56.47 | 54.63 | 55.63 | 41,752,824 | +0.35(+0.63%) |
Feb 25, 2021 | 57.12 | 58.16 | 55.04 | 55.28 | 39,715,388 | -2.55(-4.42%) |
Feb 24, 2021 | 55.40 | 57.92 | 55.27 | 57.84 | 26,879,658 | +1.89(+3.39%) |
Feb 23, 2021 | 55.36 | 56.28 | 54.16 | 55.94 | 29,872,822 | +0.38(+0.68%) |
Feb 22, 2021 | 56.64 | 57.39 | 55.52 | 55.57 | 35,264,564 | -2.11(-3.65%) |
Feb 19, 2021 | 56.67 | 57.90 | 56.61 | 57.67 | 30,907,734 | +1.28(+2.27%) |
Feb 18, 2021 | 55.51 | 56.73 | 55.50 | 56.39 | 19,484,622 | -0.22(-0.39%) |
Feb 17, 2021 | 56.28 | 56.92 | 56.03 | 56.61 | 23,003,982 | -0.57(-0.99%) |
Feb 16, 2021 | 56.75 | 57.55 | 56.47 | 57.18 | 28,752,092 | +0.60(+1.07%) |
Feb 12, 2021 | 55.47 | 57.22 | 55.31 | 56.58 | 28,639,646 | +1.05(+1.90%) |
Feb 11, 2021 | 54.09 | 55.82 | 53.88 | 55.52 | 30,044,522 | +1.65(+3.06%) |
Feb 10, 2021 | 54.28 | 54.39 | 53.20 | 53.88 | 17,822,930 | +0.07(+0.14%) |
Feb 09, 2021 | 53.79 | 54.29 | 53.03 | 53.80 | 31,407,256 | -0.35(-0.64%) |
Feb 08, 2021 | 53.44 | 54.20 | 53.04 | 54.15 | 37,516,896 | +0.90(+1.68%) |
Feb 05, 2021 | 54.00 | 54.08 | 53.20 | 53.25 | 25,600,778 | -0.56(-1.04%) |
Feb 04, 2021 | 52.73 | 53.89 | 52.35 | 53.81 | 32,594,098 | +1.33(+2.54%) |
Feb 03, 2021 | 52.67 | 53.07 | 52.20 | 52.48 | 24,040,128 | -0.29(-0.55%) |
Feb 02, 2021 | 52.03 | 53.02 | 51.75 | 52.77 | 25,888,530 | +1.19(+2.31%) |
Feb 01, 2021 | 50.90 | 52.21 | 50.68 | 51.58 | 29,583,204 | +1.07(+2.13%) |
Jan 29, 2021 | 50.93 | 52.00 | 50.36 | 50.50 | 40,950,164 | -0.50(-0.98%) |
Jan 28, 2021 | 49.85 | 52.22 | 49.77 | 51.00 | 54,037,160 | +2.25(+4.61%) |
Jan 27, 2021 | 49.68 | 49.90 | 48.49 | 48.76 | 54,587,628 | -1.47(-2.93%) |
Jan 26, 2021 | 50.29 | 51.13 | 49.90 | 50.23 | 34,429,960 | -0.21(-0.41%) |
Jan 25, 2021 | 51.29 | 51.40 | 49.18 | 50.44 | 68,091,568 | -1.11(-2.15%) |
Jan 22, 2021 | 53.54 | 54.24 | 51.54 | 51.55 | 94,229,384 | -5.28(-9.29%) |
Jan 21, 2021 | 53.71 | 58.18 | 52.97 | 56.83 | 94,927,208 | +3.45(+6.46%) |
Jan 20, 2021 | 52.99 | 53.88 | 52.85 | 53.38 | 31,389,132 | +0.62(+1.17%) |
Jan 19, 2021 | 52.71 | 53.08 | 51.95 | 52.76 | 38,926,232 | +0.37(+0.71%) |
Jan 15, 2021 | 53.54 | 54.27 | 52.31 | 52.39 | 55,249,120 | -1.52(-2.82%) |
Jan 14, 2021 | 53.18 | 54.72 | 52.62 | 53.91 | 82,046,712 | +2.09(+4.04%) |
Jan 13, 2021 | 54.13 | 54.82 | 51.77 | 51.81 | 136,327,680 | +3.38(+6.97%) |
Jan 12, 2021 | 47.22 | 48.99 | 46.91 | 48.44 | 43,825,740 | +1.55(+3.30%) |
Jan 11, 2021 | 46.66 | 47.53 | 46.63 | 46.89 | 36,189,444 | -0.10(-0.21%) |
Jan 08, 2021 | 47.72 | 47.79 | 46.65 | 46.99 | 38,058,408 | -0.49(-1.03%) |
Jan 07, 2021 | 46.85 | 47.94 | 46.67 | 47.48 | 35,254,392 | +0.99(+2.13%) |
Jan 06, 2021 | 45.89 | 47.45 | 45.67 | 46.49 | 40,438,728 | +0.45(+0.97%) |
Jan 05, 2021 | 44.98 | 46.24 | 44.88 | 46.04 | 27,314,746 | +0.86(+1.89%) |
Jan 04, 2021 | 45.39 | 46.75 | 44.94 | 45.19 | 50,660,100 | -0.14(-0.30%) |
Dec 31, 2020 | 45.33 | 45.33 | 45.33 | 41,073,124 | +0.97(+2.19%) | |
Dec 30, 2020 | 44.68 | 44.75 | 44.18 | 44.35 | 41,073,124 | -0.58(-1.30%) |
Dec 29, 2020 | 42.96 | 46.10 | 42.30 | 44.93 | 92,856,040 | +2.11(+4.93%) |
Dec 28, 2020 | 42.93 | 43.33 | 42.63 | 42.82 | 23,367,496 | +0.00(+0.00%) |
Dec 24, 2020 | 42.40 | 42.84 | 42.16 | 42.82 | 13,042,078 | +0.45(+1.07%) |
Dec 23, 2020 | 42.01 | 42.79 | 41.91 | 42.37 | 24,790,062 | +0.36(+0.87%) |
Dec 22, 2020 | 42.08 | 42.16 | 41.63 | 42.01 | 35,361,936 | -0.17(-0.41%) |
Dec 21, 2020 | 42.14 | 42.26 | 41.16 | 42.18 | 59,073,956 | -1.00(-2.32%) |
Dec 18, 2020 | 46.01 | 46.11 | 42.86 | 43.18 | 131,126,872 | -2.90(-6.30%) |
Dec 17, 2020 | 46.54 | 46.69 | 45.69 | 46.08 | 29,004,104 | -0.43(-0.92%) |
Dec 16, 2020 | 46.14 | 46.82 | 46.11 | 46.51 | 31,151,776 | +0.41(+0.89%) |
Dec 15, 2020 | 46.38 | 46.41 | 45.68 | 46.10 | 27,990,486 | +0.18(+0.40%) |
Dec 14, 2020 | 45.33 | 46.71 | 45.25 | 45.92 | 36,743,176 | +0.67(+1.49%) |
Dec 11, 2020 | 45.62 | 45.62 | 44.68 | 45.24 | 32,313,700 | -0.48(-1.05%) |
Dec 10, 2020 | 45.18 | 46.14 | 45.12 | 45.73 | 37,036,076 | +0.17(+0.38%) |
Dec 09, 2020 | 45.74 | 46.25 | 45.24 | 45.55 | 37,419,480 | -0.56(-1.22%) |
Dec 08, 2020 | 45.34 | 46.14 | 45.32 | 46.12 | 31,808,810 | +0.45(+0.98%) |
Dec 07, 2020 | 46.40 | 46.66 | 45.09 | 45.67 | 56,067,204 | -1.62(-3.43%) |
Dec 04, 2020 | 46.45 | 47.90 | 46.40 | 47.30 | 43,710,680 | +0.91(+1.95%) |
Dec 03, 2020 | 45.42 | 46.50 | 45.29 | 46.39 | 55,224,372 | +0.99(+2.18%) |
Dec 02, 2020 | 44.78 | 45.54 | 44.74 | 45.40 | 37,088,560 | +0.31(+0.69%) |
Dec 01, 2020 | 44.35 | 45.69 | 44.32 | 45.09 | 63,495,684 | +1.10(+2.50%) |
Nov 30, 2020 | 43.14 | 44.12 | 43.00 | 43.99 | 50,898,072 | +0.82(+1.90%) |
Nov 27, 2020 | 43.09 | 43.76 | 43.09 | 43.17 | 17,500,012 | +0.36(+0.85%) |
Nov 25, 2020 | 42.79 | 42.92 | 42.37 | 42.81 | 30,915,580 | +0.04(+0.09%) |
Nov 24, 2020 | 42.11 | 43.03 | 41.86 | 42.77 | 37,234,076 | +0.86(+2.06%) |
Nov 23, 2020 | 41.38 | 42.04 | 41.35 | 41.91 | 38,985,244 | +0.61(+1.48%) |
Nov 20, 2020 | 41.54 | 41.74 | 41.24 | 41.30 | 26,598,558 | -0.21(-0.50%) |
Nov 19, 2020 | 40.87 | 41.55 | 40.67 | 41.50 | 32,355,012 | +0.51(+1.24%) |
Nov 18, 2020 | 41.44 | 41.57 | 40.98 | 41.00 | 36,044,256 | -0.43(-1.03%) |
Nov 17, 2020 | 41.62 | 41.96 | 41.30 | 41.42 | 34,121,308 | -0.60(-1.43%) |
Nov 16, 2020 | 41.89 | 42.53 | 41.66 | 42.02 | 39,883,448 | +0.66(+1.61%) |
Nov 13, 2020 | 40.93 | 41.47 | 40.91 | 41.36 | 33,961,656 | +0.46(+1.13%) |
Nov 12, 2020 | 41.97 | 42.02 | 40.53 | 40.90 | 47,133,500 | -1.27(-3.02%) |
Nov 11, 2020 | 41.76 | 42.27 | 41.72 | 42.17 | 34,611,012 | +0.83(+2.00%) |
Nov 10, 2020 | 41.30 | 42.29 | 41.17 | 41.34 | 43,099,168 | -0.15(-0.35%) |
Nov 09, 2020 | 42.43 | 43.08 | 41.43 | 41.49 | 53,253,340 | +0.19(+0.46%) |
Nov 06, 2020 | 41.43 | 41.66 | 40.85 | 41.30 | 39,826,172 | -0.26(-0.63%) |
Nov 05, 2020 | 41.99 | 42.20 | 41.42 | 41.56 | 34,110,468 | +0.28(+0.68%) |
Nov 04, 2020 | 40.74 | 41.68 | 40.45 | 41.28 | 38,446,200 | +0.77(+1.90%) |
Nov 03, 2020 | 40.40 | 41.06 | 40.37 | 40.51 | 37,113,084 | +0.35(+0.88%) |
Nov 02, 2020 | 40.61 | 40.70 | 39.96 | 40.16 | 37,452,580 | +0.16(+0.41%) |
Oct 30, 2020 | 39.83 | 40.46 | 39.39 | 39.99 | 51,807,852 | +0.15(+0.39%) |
Oct 29, 2020 | 39.96 | 40.17 | 39.67 | 39.84 | 40,721,508 | -0.13(-0.32%) |
Oct 28, 2020 | 40.55 | 40.90 | 39.92 | 39.97 | 49,880,356 | -1.26(-3.05%) |
Oct 27, 2020 | 41.53 | 41.92 | 40.97 | 41.22 | 55,481,928 | -0.98(-2.31%) |
Oct 26, 2020 | 43.22 | 43.23 | 41.77 | 42.20 | 59,938,336 | -1.34(-3.07%) |
Oct 23, 2020 | 43.67 | 43.96 | 43.05 | 43.54 | 107,750,000 | -5.15(-10.58%) |
Oct 22, 2020 | 47.98 | 48.97 | 47.93 | 48.68 | 45,610,988 | +0.36(+0.75%) |
Oct 21, 2020 | 48.00 | 48.84 | 47.71 | 48.32 | 24,166,432 | +0.06(+0.13%) |
Oct 20, 2020 | 49.32 | 49.41 | 48.11 | 48.26 | 30,132,030 | -1.04(-2.11%) |
Oct 19, 2020 | 49.20 | 50.79 | 48.63 | 49.30 | 48,170,148 | +0.38(+0.78%) |
Oct 16, 2020 | 48.68 | 49.41 | 48.68 | 48.92 | 25,930,774 | +0.28(+0.58%) |
Oct 15, 2020 | 47.65 | 48.76 | 47.53 | 48.64 | 20,223,522 | +0.27(+0.56%) |
Oct 14, 2020 | 48.78 | 49.14 | 48.33 | 48.37 | 24,227,422 | -0.25(-0.52%) |
Oct 13, 2020 | 49.02 | 49.04 | 48.43 | 48.62 | 22,145,078 | -0.05(-0.09%) |
Oct 12, 2020 | 48.37 | 48.95 | 48.06 | 48.67 | 30,221,760 | +0.96(+2.01%) |
Oct 09, 2020 | 48.37 | 48.64 | 47.57 | 47.71 | 26,952,114 | -0.50(-1.03%) |
Oct 08, 2020 | 47.79 | 48.39 | 47.57 | 48.21 | 24,759,600 | +0.63(+1.33%) |
Oct 07, 2020 | 46.83 | 47.78 | 46.78 | 47.57 | 24,326,746 | +1.17(+2.53%) |
Oct 06, 2020 | 46.71 | 47.60 | 46.27 | 46.40 | 28,382,834 | -0.29(-0.62%) |
Oct 05, 2020 | 46.34 | 46.80 | 46.31 | 46.69 | 23,113,762 | +0.61(+1.33%) |
Oct 02, 2020 | 46.52 | 46.95 | 46.06 | 46.07 | 28,577,292 | -1.11(-2.35%) |
Oct 01, 2020 | 47.33 | 47.62 | 46.96 | 47.18 | 24,491,268 | +0.42(+0.89%) |
Sep 30, 2020 | 46.28 | 47.31 | 46.20 | 46.77 | 30,672,246 | +0.53(+1.15%) |
Sep 29, 2020 | 46.34 | 46.73 | 46.02 | 46.24 | 21,662,946 | -0.22(-0.47%) |
Sep 28, 2020 | 45.62 | 46.48 | 45.31 | 46.45 | 32,817,522 | +1.35(+2.98%) |
Sep 25, 2020 | 44.22 | 45.41 | 44.03 | 45.11 | 29,487,034 | +0.70(+1.59%) |
Sep 24, 2020 | 43.83 | 44.84 | 43.73 | 44.40 | 32,476,472 | +0.31(+0.70%) |
Sep 23, 2020 | 45.01 | 45.30 | 43.95 | 44.10 | 33,286,592 | -1.02(-2.26%) |
Sep 22, 2020 | 45.06 | 45.35 | 44.68 | 45.12 | 24,660,652 | +0.21(+0.46%) |
Sep 21, 2020 | 44.61 | 44.93 | 44.10 | 44.91 | 30,294,258 | -0.15(-0.34%) |
Sep 18, 2020 | 45.46 | 45.61 | 44.29 | 45.06 | 55,493,868 | -0.39(-0.85%) |
Sep 17, 2020 | 44.59 | 45.60 | 44.53 | 45.45 | 29,840,028 | -0.05(-0.10%) |
Sep 16, 2020 | 45.62 | 46.09 | 45.31 | 45.50 | 29,387,972 | +0.33(+0.74%) |
Sep 15, 2020 | 44.97 | 45.70 | 44.92 | 45.16 | 30,532,172 | +0.53(+1.19%) |
Sep 14, 2020 | 44.12 | 44.91 | 44.12 | 44.63 | 30,120,024 | +0.12(+0.26%) |
Sep 11, 2020 | 44.49 | 45.21 | 44.21 | 44.51 | 32,476,436 | +0.29(+0.65%) |
Sep 10, 2020 | 45.16 | 45.24 | 44.00 | 44.22 | 36,138,052 | -0.60(-1.33%) |
Sep 09, 2020 | 44.74 | 45.13 | 44.29 | 44.82 | 37,001,880 | +0.64(+1.45%) |
Sep 08, 2020 | 44.49 | 45.07 | 44.12 | 44.18 | 43,989,920 | -1.06(-2.34%) |
Sep 04, 2020 | 45.64 | 46.27 | 44.70 | 45.23 | 47,959,636 | -0.28(-0.62%) |
Sep 03, 2020 | 47.42 | 47.53 | 45.28 | 45.51 | 52,420,340 | -1.68(-3.56%) |
Sep 02, 2020 | 46.25 | 47.58 | 46.15 | 47.19 | 58,661,340 | +1.32(+2.87%) |
Sep 01, 2020 | 45.98 | 46.06 | 45.36 | 45.87 | 33,763,664 | -0.14(-0.31%) |
Aug 31, 2020 | 46.06 | 46.52 | 45.45 | 46.02 | 51,042,500 | +0.47(+1.03%) |
Aug 28, 2020 | 44.77 | 45.88 | 44.67 | 45.55 | 39,175,880 | +0.93(+2.08%) |
Aug 27, 2020 | 44.97 | 45.10 | 44.41 | 44.62 | 27,031,734 | -0.14(-0.30%) |
Aug 26, 2020 | 44.61 | 44.86 | 44.47 | 44.75 | 31,665,334 | +0.11(+0.24%) |
Aug 25, 2020 | 44.57 | 45.05 | 44.45 | 44.65 | 42,477,368 | +0.26(+0.59%) |
Aug 24, 2020 | 44.49 | 44.62 | 44.10 | 44.38 | 40,167,440 | -0.13(-0.28%) |
Aug 21, 2020 | 44.28 | 44.54 | 43.94 | 44.51 | 37,993,228 | +0.10(+0.22%) |
Aug 20, 2020 | 44.99 | 45.34 | 44.26 | 44.41 | 60,925,296 | +0.76(+1.74%) |
Aug 19, 2020 | 44.06 | 44.24 | 43.58 | 43.65 | 30,538,524 | -0.29(-0.66%) |
Aug 18, 2020 | 44.49 | 44.77 | 43.91 | 43.94 | 21,305,760 | -0.25(-0.57%) |
Aug 17, 2020 | 44.36 | 44.54 | 44.01 | 44.19 | 22,153,988 | +0.04(+0.08%) |
Aug 14, 2020 | 44.01 | 44.45 | 43.94 | 44.16 | 24,712,692 | +0.30(+0.68%) |
Aug 13, 2020 | 44.49 | 44.56 | 43.70 | 43.86 | 27,416,460 | -0.57(-1.28%) |
Aug 12, 2020 | 43.96 | 44.49 | 43.57 | 44.43 | 33,956,024 | +0.90(+2.08%) |
Aug 11, 2020 | 44.83 | 44.92 | 43.41 | 43.53 | 39,109,384 | -0.93(-2.09%) |
Aug 10, 2020 | 43.54 | 44.61 | 43.41 | 44.46 | 41,403,024 | +1.07(+2.48%) |
Aug 07, 2020 | 43.83 | 43.94 | 43.08 | 43.38 | 40,704,404 | -0.49(-1.11%) |
Aug 06, 2020 | 44.07 | 44.10 | 43.45 | 43.87 | 26,320,966 | -0.02(-0.04%) |
Aug 05, 2020 | 44.61 | 44.61 | 43.65 | 43.89 | 32,834,742 | -0.19(-0.43%) |
Aug 04, 2020 | 43.60 | 44.09 | 43.51 | 44.08 | 32,354,464 | +0.74(+1.72%) |
Aug 03, 2020 | 43.30 | 43.63 | 42.83 | 43.33 | 35,394,940 | +0.51(+1.19%) |
Jul 31, 2020 | 43.18 | 43.35 | 42.14 | 42.82 | 51,909,688 | -0.23(-0.54%) |
Jul 30, 2020 | 42.91 | 43.51 | 42.69 | 43.05 | 44,243,764 | -0.07(-0.17%) |
Jul 29, 2020 | 44.40 | 44.41 | 42.97 | 43.13 | 67,382,840 | -1.05(-2.38%) |
Jul 28, 2020 | 44.39 | 45.06 | 44.09 | 44.17 | 69,440,176 | -0.30(-0.67%) |
Jul 27, 2020 | 45.78 | 45.88 | 44.38 | 44.47 | 119,772,248 | -0.92(-2.02%) |
Jul 24, 2020 | 46.79 | 46.81 | 44.41 | 45.39 | 203,169,728 | -8.80(-16.24%) |
Jul 23, 2020 | 54.96 | 55.39 | 53.81 | 54.19 | 47,591,060 | -0.58(-1.06%) |
Jul 22, 2020 | 55.00 | 55.41 | 54.38 | 54.77 | 21,129,564 | -0.06(-0.11%) |
Jul 21, 2020 | 55.18 | 55.56 | 54.22 | 54.83 | 22,094,086 | -0.03(-0.05%) |
Jul 20, 2020 | 53.90 | 55.07 | 53.24 | 54.86 | 18,801,102 | +1.03(+1.92%) |
Jul 17, 2020 | 53.31 | 54.24 | 53.18 | 53.83 | 18,194,440 | +0.77(+1.45%) |
Jul 16, 2020 | 52.52 | 53.25 | 52.39 | 53.06 | 13,843,177 | +0.10(+0.19%) |
Jul 15, 2020 | 52.96 | 53.24 | 52.41 | 52.96 | 22,275,480 | +0.04(+0.08%) |
Jul 14, 2020 | 51.92 | 53.16 | 51.45 | 52.91 | 26,957,644 | +0.36(+0.68%) |
Jul 13, 2020 | 53.68 | 54.38 | 52.38 | 52.55 | 21,258,122 | -0.85(-1.60%) |
Jul 10, 2020 | 51.99 | 53.55 | 51.88 | 53.41 | 19,776,706 | +1.00(+1.90%) |
Jul 09, 2020 | 52.21 | 52.70 | 51.76 | 52.41 | 23,053,322 | -0.20(-0.38%) |
Jul 08, 2020 | 52.44 | 52.65 | 51.97 | 52.61 | 14,799,254 | +0.08(+0.15%) |
Jul 07, 2020 | 52.99 | 53.44 | 52.16 | 52.53 | 17,820,126 | -0.89(-1.66%) |
Jul 06, 2020 | 52.68 | 53.49 | 52.57 | 53.42 | 22,885,450 | +0.37(+0.69%) |
Jul 02, 2020 | 53.10 | 53.66 | 52.90 | 53.05 | 17,364,796 | +0.29(+0.54%) |