Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 63.97 | 66.46 | 63.65 | 65.17 | 7,270,790 | +2.58(+4.12%) |
Mar 30, 2021 | 60.50 | 63.15 | 59.11 | 62.59 | 8,820,420 | +1.33(+2.17%) |
Mar 29, 2021 | 66.80 | 67.70 | 60.60 | 61.26 | 9,984,160 | -5.86(-8.73%) |
Mar 26, 2021 | 65.46 | 67.64 | 64.47 | 67.12 | 6,771,000 | +1.78(+2.73%) |
Mar 25, 2021 | 65.30 | 66.54 | 63.20 | 65.34 | 12,664,710 | -1.47(-2.20%) |
Mar 24, 2021 | 72.46 | 72.54 | 66.28 | 66.81 | 8,315,820 | -5.62(-7.77%) |
Mar 23, 2021 | 74.21 | 75.00 | 71.56 | 72.43 | 4,743,960 | -1.65(-2.23%) |
Mar 22, 2021 | 74.22 | 75.30 | 72.91 | 74.08 | 5,633,720 | +0.76(+1.04%) |
Mar 19, 2021 | 70.50 | 73.80 | 69.70 | 73.32 | 7,992,000 | +3.31(+4.73%) |
Mar 18, 2021 | 74.90 | 75.31 | 69.36 | 70.01 | 9,640,780 | -7.14(-9.26%) |
Mar 17, 2021 | 74.76 | 77.97 | 73.01 | 77.15 | 8,099,710 | +0.26(+0.34%) |
Mar 16, 2021 | 76.43 | 80.50 | 75.50 | 76.89 | 11,207,800 | +1.07(+1.41%) |
Mar 15, 2021 | 75.20 | 76.20 | 74.13 | 75.83 | 5,482,290 | +0.70(+0.94%) |
Mar 12, 2021 | 73.50 | 75.33 | 72.74 | 75.12 | 5,832,000 | -0.53(-0.70%) |
Mar 11, 2021 | 74.50 | 75.90 | 72.84 | 75.65 | 6,725,710 | +3.39(+4.69%) |
Mar 10, 2021 | 73.79 | 74.92 | 70.58 | 72.26 | 7,738,940 | +0.33(+0.46%) |
Mar 09, 2021 | 71.90 | 72.78 | 68.18 | 71.93 | 13,732,690 | +4.04(+5.95%) |
Mar 08, 2021 | 67.80 | 72.34 | 66.10 | 67.89 | 24,621,380 | +2.48(+3.79%) |
Mar 05, 2021 | 65.00 | 66.50 | 56.10 | 65.42 | 30,282,000 | +1.40(+2.19%) |
Mar 04, 2021 | 69.00 | 69.50 | 61.49 | 64.02 | 21,280,350 | -5.58(-8.01%) |
Mar 03, 2021 | 79.12 | 79.17 | 69.10 | 69.59 | 18,623,180 | -10.20(-12.78%) |
Mar 02, 2021 | 83.50 | 83.50 | 79.69 | 79.79 | 4,627,220 | -3.44(-4.14%) |
Mar 01, 2021 | 81.98 | 83.40 | 79.72 | 83.23 | 5,134,570 | +2.69(+3.35%) |
Feb 26, 2021 | 76.53 | 81.27 | 76.15 | 80.54 | 9,059,000 | +5.08(+6.73%) |
Feb 25, 2021 | 77.29 | 79.60 | 74.50 | 75.46 | 7,940,830 | -2.64(-3.39%) |
Feb 24, 2021 | 79.05 | 79.39 | 75.70 | 78.10 | 6,819,440 | -1.00(-1.27%) |
Feb 23, 2021 | 81.00 | 81.00 | 74.50 | 79.11 | 14,816,860 | -5.41(-6.40%) |
Feb 22, 2021 | 88.46 | 90.22 | 84.41 | 84.52 | 11,635,940 | -5.81(-6.43%) |
Feb 19, 2021 | 84.10 | 92.11 | 83.60 | 90.33 | 23,759,000 | +5.68(+6.72%) |
Feb 18, 2021 | 83.57 | 84.99 | 82.34 | 84.65 | 8,824,470 | +0.21(+0.25%) |
Feb 17, 2021 | 84.99 | 85.65 | 81.66 | 84.44 | 7,598,670 | -2.46(-2.83%) |
Feb 16, 2021 | 86.95 | 88.09 | 84.80 | 86.90 | 6,865,040 | +0.50(+0.58%) |
Feb 12, 2021 | 86.10 | 87.42 | 85.71 | 86.40 | 4,074,000 | -0.28(-0.33%) |
Feb 11, 2021 | 86.70 | 87.06 | 84.70 | 86.68 | 3,954,420 | +0.49(+0.57%) |
Feb 10, 2021 | 87.14 | 87.82 | 84.12 | 86.19 | 5,356,550 | -0.27(-0.31%) |
Feb 09, 2021 | 85.00 | 87.00 | 83.85 | 86.46 | 4,253,410 | +1.23(+1.44%) |
Feb 08, 2021 | 86.50 | 87.80 | 85.11 | 85.23 | 4,854,820 | -0.28(-0.32%) |
Feb 05, 2021 | 86.43 | 87.14 | 84.49 | 85.51 | 5,764,000 | +0.10(+0.12%) |
Feb 04, 2021 | 85.10 | 85.98 | 84.01 | 85.40 | 4,104,790 | +1.49(+1.77%) |
Feb 03, 2021 | 85.00 | 87.51 | 83.73 | 83.92 | 8,356,870 | +0.77(+0.93%) |
Feb 02, 2021 | 81.00 | 83.50 | 80.64 | 83.14 | 6,518,000 | +3.82(+4.82%) |
Feb 01, 2021 | 78.25 | 79.94 | 77.11 | 79.32 | 6,808,180 | +2.72(+3.55%) |
Jan 29, 2021 | 79.30 | 79.79 | 75.37 | 76.60 | 5,823,000 | -2.85(-3.59%) |
Jan 28, 2021 | 77.50 | 80.40 | 76.80 | 79.45 | 7,923,970 | +3.82(+5.05%) |
Jan 27, 2021 | 75.90 | 77.94 | 73.11 | 75.63 | 7,048,360 | -2.00(-2.58%) |
Jan 26, 2021 | 79.30 | 79.52 | 77.22 | 77.63 | 4,501,090 | -0.93(-1.18%) |
Jan 25, 2021 | 81.72 | 82.64 | 76.60 | 78.56 | 7,650,730 | -2.74(-3.37%) |
Jan 22, 2021 | 81.17 | 82.10 | 80.00 | 81.30 | 3,780,000 | -0.01(-0.01%) |
Jan 21, 2021 | 83.39 | 83.93 | 81.24 | 81.30 | 7,605,030 | +0.20(+0.25%) |
Jan 20, 2021 | 78.70 | 81.50 | 78.00 | 81.10 | 6,866,890 | +3.04(+3.89%) |
Jan 19, 2021 | 79.23 | 79.62 | 76.60 | 78.06 | 6,414,060 | -0.47(-0.60%) |
Jan 15, 2021 | 77.53 | 79.12 | 76.72 | 78.54 | 5,217,000 | +1.01(+1.30%) |
Jan 14, 2021 | 79.17 | 79.98 | 77.15 | 77.53 | 6,376,150 | -1.02(-1.29%) |
Jan 13, 2021 | 81.10 | 81.60 | 78.35 | 78.55 | 6,732,960 | -2.02(-2.50%) |
Jan 12, 2021 | 78.88 | 81.46 | 78.30 | 80.56 | 7,890,700 | +2.63(+3.38%) |
Jan 11, 2021 | 77.60 | 79.86 | 76.60 | 77.93 | 6,507,380 | -1.65(-2.08%) |
Jan 08, 2021 | 77.20 | 80.19 | 76.30 | 79.58 | 10,808,000 | +3.28(+4.30%) |
Jan 07, 2021 | 75.50 | 76.45 | 74.05 | 76.30 | 14,366,940 | +2.24(+3.03%) |
Jan 06, 2021 | 76.67 | 77.28 | 73.83 | 74.06 | 14,551,360 | -4.79(-6.08%) |
Jan 05, 2021 | 77.68 | 80.00 | 77.20 | 78.85 | 8,183,330 | +1.51(+1.95%) |
Jan 04, 2021 | 80.60 | 80.65 | 75.60 | 77.34 | 12,168,130 | -2.76(-3.44%) |
Dec 31, 2020 | 80.10 | 80.10 | 80.10 | 13,644,240 | -1.70(-2.08%) | |
Dec 30, 2020 | 82.10 | 83.40 | 80.78 | 81.80 | 13,644,240 | -0.23(-0.28%) |
Dec 29, 2020 | 84.02 | 84.03 | 79.61 | 82.03 | 15,867,760 | -1.23(-1.48%) |
Dec 28, 2020 | 94.17 | 94.17 | 83.02 | 83.26 | 23,059,070 | -9.92(-10.64%) |
Dec 24, 2020 | 93.01 | 94.34 | 92.90 | 93.18 | 3,184,000 | +0.78(+0.84%) |
Dec 23, 2020 | 96.90 | 97.00 | 92.19 | 92.40 | 8,161,310 | -4.71(-4.85%) |
Dec 22, 2020 | 94.23 | 97.28 | 93.18 | 97.11 | 5,967,590 | +3.56(+3.80%) |
Dec 21, 2020 | 93.80 | 96.34 | 92.13 | 93.55 | 7,528,670 | -1.60(-1.68%) |
Dec 18, 2020 | 95.00 | 95.91 | 93.73 | 95.15 | 6,254,000 | +0.91(+0.97%) |
Dec 17, 2020 | 94.50 | 95.45 | 93.55 | 94.24 | 4,260,390 | +0.27(+0.29%) |
Dec 16, 2020 | 92.80 | 94.18 | 91.22 | 93.97 | 5,161,480 | +0.66(+0.71%) |
Dec 15, 2020 | 92.33 | 94.79 | 92.33 | 93.31 | 7,326,870 | +1.07(+1.16%) |
Dec 14, 2020 | 92.90 | 93.30 | 90.38 | 92.24 | 5,757,170 | -0.37(-0.40%) |
Dec 11, 2020 | 91.57 | 93.00 | 90.40 | 92.61 | 5,075,000 | +0.86(+0.93%) |
Dec 10, 2020 | 87.62 | 91.95 | 87.10 | 91.76 | 5,440,610 | +3.23(+3.65%) |
Dec 09, 2020 | 91.87 | 93.46 | 87.25 | 88.53 | 9,016,190 | -2.97(-3.25%) |
Dec 08, 2020 | 91.00 | 92.22 | 90.74 | 91.50 | 3,774,840 | +0.24(+0.26%) |
Dec 07, 2020 | 90.70 | 91.50 | 89.65 | 91.26 | 3,828,640 | +0.89(+0.98%) |
Dec 04, 2020 | 89.22 | 91.20 | 88.88 | 90.38 | 5,054,000 | +1.66(+1.87%) |
Dec 03, 2020 | 87.21 | 89.88 | 87.10 | 88.72 | 4,957,700 | +2.03(+2.34%) |
Dec 02, 2020 | 87.10 | 87.68 | 85.17 | 86.69 | 6,225,950 | -2.32(-2.61%) |
Dec 01, 2020 | 90.41 | 90.50 | 87.53 | 89.01 | 7,612,260 | -1.09(-1.21%) |
Nov 30, 2020 | 88.00 | 90.43 | 85.75 | 90.11 | 9,648,950 | +2.80(+3.20%) |
Nov 27, 2020 | 87.04 | 87.97 | 86.00 | 87.31 | 4,266,000 | +1.08(+1.26%) |
Nov 25, 2020 | 84.80 | 86.82 | 84.42 | 86.23 | 5,930,000 | +1.82(+2.15%) |
Nov 24, 2020 | 83.75 | 85.87 | 82.95 | 84.41 | 8,006,770 | +0.44(+0.53%) |
Nov 23, 2020 | 84.10 | 84.33 | 81.67 | 83.97 | 9,188,270 | +1.27(+1.53%) |
Nov 20, 2020 | 80.89 | 83.70 | 80.65 | 82.70 | 7,545,000 | +2.11(+2.62%) |
Nov 19, 2020 | 77.60 | 82.34 | 77.44 | 80.59 | 10,213,010 | +3.35(+4.34%) |
Nov 18, 2020 | 78.65 | 80.40 | 76.65 | 77.24 | 7,318,170 | -2.26(-2.85%) |
Nov 17, 2020 | 75.34 | 79.61 | 74.70 | 79.51 | 11,532,870 | +4.89(+6.56%) |
Nov 16, 2020 | 72.00 | 74.94 | 71.44 | 74.61 | 8,519,790 | +1.14(+1.55%) |
Nov 13, 2020 | 74.60 | 75.37 | 72.31 | 73.48 | 6,291,000 | -0.52(-0.71%) |
Nov 12, 2020 | 74.55 | 76.19 | 73.63 | 74.00 | 6,040,590 | -0.20(-0.27%) |
Nov 11, 2020 | 72.65 | 74.89 | 71.26 | 74.20 | 11,835,660 | +3.48(+4.91%) |
Nov 10, 2020 | 76.50 | 77.00 | 69.74 | 70.73 | 16,513,330 | -5.41(-7.10%) |
Nov 09, 2020 | 80.00 | 81.93 | 75.91 | 76.14 | 16,289,890 | -5.80(-7.08%) |
Nov 06, 2020 | 73.14 | 84.75 | 72.53 | 81.93 | 44,645,000 | +17.20(+26.58%) |
Nov 05, 2020 | 65.16 | 66.44 | 64.23 | 64.73 | 13,872,670 | +1.49(+2.35%) |
Nov 04, 2020 | 61.00 | 64.80 | 60.60 | 63.24 | 12,143,190 | +4.63(+7.91%) |
Nov 03, 2020 | 56.50 | 58.95 | 56.05 | 58.61 | 6,094,130 | +2.69(+4.81%) |
Nov 02, 2020 | 57.15 | 57.16 | 54.35 | 55.92 | 8,696,840 | -0.73(-1.29%) |
Oct 30, 2020 | 61.21 | 61.67 | 56.21 | 56.65 | 10,840,000 | -5.15(-8.34%) |
Oct 29, 2020 | 60.31 | 62.40 | 59.98 | 61.80 | 5,628,130 | +2.15(+3.60%) |
Oct 28, 2020 | 60.02 | 60.12 | 58.54 | 59.65 | 6,014,330 | -1.69(-2.75%) |
Oct 27, 2020 | 61.50 | 62.14 | 60.67 | 61.34 | 4,657,300 | +0.50(+0.83%) |
Oct 26, 2020 | 61.20 | 63.14 | 59.62 | 60.83 | 5,480,860 | -1.16(-1.87%) |
Oct 23, 2020 | 61.15 | 62.05 | 59.60 | 61.99 | 6,212,000 | +1.30(+2.14%) |
Oct 22, 2020 | 62.31 | 62.68 | 60.17 | 60.69 | 7,814,760 | -1.78(-2.84%) |
Oct 21, 2020 | 62.27 | 64.60 | 61.71 | 62.47 | 10,395,740 | +1.24(+2.02%) |
Oct 20, 2020 | 62.40 | 62.96 | 61.03 | 61.23 | 6,126,730 | -0.60(-0.97%) |
Oct 19, 2020 | 60.86 | 62.78 | 60.68 | 61.83 | 8,353,860 | +1.33(+2.20%) |
Oct 16, 2020 | 61.22 | 61.80 | 59.72 | 60.50 | 13,660,000 | +0.50(+0.83%) |
Oct 15, 2020 | 62.40 | 63.21 | 59.63 | 60.00 | 23,633,310 | -5.40(-8.25%) |
Oct 14, 2020 | 66.70 | 67.50 | 64.21 | 65.40 | 16,838,910 | +0.32(+0.50%) |
Oct 13, 2020 | 62.47 | 65.27 | 62.34 | 65.07 | 8,233,830 | +2.41(+3.84%) |
Oct 12, 2020 | 62.20 | 62.87 | 61.00 | 62.67 | 7,610,760 | +1.35(+2.21%) |
Oct 09, 2020 | 60.40 | 62.09 | 60.21 | 61.31 | 9,021,000 | +0.76(+1.25%) |
Oct 08, 2020 | 60.35 | 60.77 | 59.22 | 60.55 | 7,001,700 | +1.21(+2.04%) |
Oct 07, 2020 | 59.50 | 60.84 | 58.63 | 59.34 | 12,041,250 | +0.82(+1.40%) |
Oct 06, 2020 | 57.30 | 59.75 | 57.27 | 58.52 | 11,516,160 | +1.13(+1.98%) |
Oct 05, 2020 | 56.66 | 57.55 | 56.23 | 57.39 | 7,723,430 | +1.74(+3.13%) |
Oct 02, 2020 | 53.59 | 56.99 | 53.23 | 55.65 | 13,514,000 | +0.13(+0.24%) |
Oct 01, 2020 | 53.00 | 55.67 | 52.60 | 55.52 | 16,658,420 | +3.64(+7.01%) |
Sep 30, 2020 | 49.66 | 52.04 | 49.50 | 51.88 | 10,795,410 | +2.05(+4.11%) |
Sep 29, 2020 | 48.85 | 50.67 | 48.84 | 49.83 | 12,275,900 | +1.07(+2.19%) |
Sep 28, 2020 | 48.00 | 48.87 | 47.70 | 48.76 | 5,775,210 | +1.45(+3.06%) |
Sep 25, 2020 | 45.58 | 47.62 | 44.83 | 47.32 | 7,129,000 | +2.00(+4.41%) |
Sep 24, 2020 | 44.96 | 46.02 | 43.72 | 45.32 | 8,626,080 | -0.41(-0.89%) |
Sep 23, 2020 | 46.54 | 47.25 | 45.57 | 45.73 | 6,853,110 | -1.05(-2.23%) |
Sep 22, 2020 | 46.70 | 46.88 | 45.02 | 46.77 | 9,675,870 | +0.62(+1.34%) |
Sep 21, 2020 | 42.35 | 46.25 | 42.30 | 46.16 | 13,336,330 | +2.58(+5.92%) |
Sep 18, 2020 | 43.42 | 43.82 | 42.39 | 43.58 | 13,713,000 | +0.70(+1.63%) |
Sep 17, 2020 | 42.30 | 42.95 | 41.30 | 42.88 | 14,574,220 | -1.25(-2.84%) |
Sep 16, 2020 | 44.45 | 45.75 | 44.04 | 44.13 | 11,312,960 | -0.40(-0.90%) |
Sep 15, 2020 | 44.21 | 44.90 | 43.44 | 44.53 | 8,198,000 | +1.78(+4.16%) |
Sep 14, 2020 | 42.65 | 43.25 | 42.04 | 42.75 | 5,653,670 | +0.89(+2.12%) |
Sep 11, 2020 | 43.22 | 43.59 | 40.85 | 41.86 | 7,193,000 | -0.85(-1.98%) |
Sep 10, 2020 | 44.10 | 45.37 | 42.51 | 42.71 | 8,798,540 | -0.59(-1.37%) |
Sep 09, 2020 | 43.41 | 43.97 | 42.31 | 43.30 | 9,470,630 | +1.30(+3.08%) |
Sep 08, 2020 | 41.70 | 43.98 | 41.20 | 42.01 | 9,175,970 | -2.12(-4.80%) |
Sep 04, 2020 | 45.62 | 46.76 | 41.12 | 44.13 | 23,417,000 | -2.34(-5.03%) |
Sep 03, 2020 | 49.55 | 50.02 | 45.80 | 46.47 | 15,157,970 | -5.04(-9.78%) |
Sep 02, 2020 | 51.21 | 51.52 | 47.85 | 51.50 | 17,281,410 | +1.36(+2.72%) |
Sep 01, 2020 | 48.67 | 50.22 | 48.40 | 50.14 | 8,188,900 | +2.01(+4.17%) |
Aug 31, 2020 | 48.62 | 49.03 | 47.53 | 48.13 | 6,209,870 | -0.44(-0.91%) |
Aug 28, 2020 | 47.61 | 49.47 | 47.46 | 48.57 | 9,983,000 | +1.16(+2.45%) |
Aug 27, 2020 | 47.99 | 48.49 | 46.55 | 47.41 | 8,802,690 | -0.69(-1.44%) |
Aug 26, 2020 | 47.34 | 49.10 | 47.34 | 48.10 | 9,381,890 | +1.11(+2.37%) |
Aug 25, 2020 | 46.35 | 47.08 | 45.92 | 46.99 | 5,984,100 | +0.32(+0.69%) |
Aug 24, 2020 | 46.77 | 47.48 | 46.33 | 46.67 | 8,368,600 | +0.49(+1.06%) |
Aug 21, 2020 | 46.84 | 47.40 | 46.13 | 46.18 | 5,788,000 | -0.85(-1.80%) |
Aug 20, 2020 | 46.00 | 47.21 | 45.80 | 47.03 | 5,436,540 | +0.62(+1.35%) |
Aug 19, 2020 | 46.90 | 47.05 | 45.76 | 46.40 | 6,070,410 | -0.51(-1.08%) |
Aug 18, 2020 | 47.75 | 48.40 | 46.70 | 46.91 | 5,484,280 | -0.58(-1.22%) |
Aug 17, 2020 | 47.24 | 47.70 | 46.90 | 47.48 | 5,811,590 | +0.92(+1.99%) |
Aug 14, 2020 | 47.50 | 48.08 | 46.24 | 46.56 | 10,328,000 | -0.62(-1.32%) |
Aug 13, 2020 | 46.51 | 48.19 | 46.33 | 47.18 | 10,372,590 | +1.18(+2.57%) |
Aug 12, 2020 | 45.00 | 46.75 | 45.00 | 46.00 | 10,054,960 | +1.44(+3.23%) |
Aug 11, 2020 | 45.52 | 46.34 | 44.45 | 44.56 | 17,226,060 | -2.01(-4.31%) |
Aug 10, 2020 | 49.09 | 49.34 | 45.66 | 46.57 | 19,580,630 | -2.75(-5.57%) |
Aug 07, 2020 | 49.60 | 51.00 | 47.80 | 49.32 | 24,080,000 | +1.24(+2.59%) |
Aug 06, 2020 | 49.29 | 49.41 | 47.05 | 48.08 | 21,332,330 | -1.52(-3.07%) |
Aug 05, 2020 | 48.11 | 50.00 | 48.08 | 49.60 | 10,539,650 | +1.49(+3.09%) |
Aug 04, 2020 | 47.47 | 48.36 | 46.66 | 48.11 | 8,197,790 | +0.58(+1.22%) |
Aug 03, 2020 | 45.60 | 47.82 | 45.50 | 47.53 | 12,956,820 | +2.40(+5.32%) |
Jul 31, 2020 | 43.96 | 45.20 | 43.73 | 45.13 | 16,629,000 | +2.10(+4.89%) |
Jul 30, 2020 | 42.39 | 43.29 | 42.18 | 43.03 | 5,816,040 | +0.25(+0.57%) |
Jul 29, 2020 | 42.59 | 43.21 | 42.20 | 42.78 | 7,014,730 | +0.84(+2.00%) |
Jul 28, 2020 | 43.01 | 43.57 | 41.90 | 41.95 | 7,623,320 | -1.27(-2.94%) |
Jul 27, 2020 | 43.01 | 43.42 | 41.71 | 43.22 | 9,014,090 | +0.61(+1.43%) |
Jul 24, 2020 | 41.40 | 43.34 | 40.40 | 42.61 | 9,774,000 | +0.17(+0.40%) |
Jul 23, 2020 | 44.10 | 45.15 | 41.90 | 42.44 | 12,990,180 | -1.89(-4.27%) |
Jul 22, 2020 | 44.53 | 45.40 | 43.91 | 44.33 | 5,857,710 | -0.08(-0.17%) |
Jul 21, 2020 | 46.00 | 46.13 | 44.22 | 44.41 | 9,104,950 | -1.36(-2.97%) |
Jul 20, 2020 | 43.58 | 45.87 | 43.22 | 45.77 | 12,073,820 | +2.46(+5.69%) |
Jul 17, 2020 | 43.08 | 43.68 | 42.51 | 43.30 | 7,626,000 | +0.39(+0.91%) |
Jul 16, 2020 | 42.77 | 43.27 | 42.11 | 42.91 | 12,663,200 | -0.73(-1.66%) |
Jul 15, 2020 | 43.78 | 44.40 | 42.48 | 43.64 | 14,426,300 | +0.43(+1.00%) |
Jul 14, 2020 | 42.90 | 43.50 | 40.80 | 43.20 | 21,555,850 | +0.14(+0.33%) |
Jul 13, 2020 | 46.86 | 47.57 | 42.22 | 43.06 | 22,719,660 | -3.13(-6.79%) |
Jul 10, 2020 | 46.12 | 46.28 | 45.07 | 46.20 | 9,656,000 | -0.10(-0.22%) |
Jul 09, 2020 | 47.00 | 47.11 | 44.40 | 46.30 | 18,228,700 | +0.05(+0.11%) |
Jul 08, 2020 | 45.92 | 46.54 | 45.55 | 46.25 | 12,504,070 | +1.18(+2.61%) |
Jul 07, 2020 | 44.50 | 46.53 | 44.40 | 45.07 | 12,710,290 | +0.36(+0.81%) |
Jul 06, 2020 | 46.15 | 46.60 | 44.11 | 44.71 | 28,481,740 | +0.41(+0.94%) |
Jul 02, 2020 | 43.67 | 45.58 | 43.53 | 44.29 | 22,737,000 | +1.38(+3.21%) |
Jul 01, 2020 | 40.71 | 43.32 | 40.70 | 42.91 | 22,297,450 | +2.26(+5.57%) |
Jun 30, 2020 | 40.74 | 41.77 | 40.42 | 40.65 | 17,036,760 | +0.03(+0.09%) |
Jun 29, 2020 | 40.59 | 40.77 | 39.13 | 40.62 | 17,201,420 | -0.09(-0.22%) |
Jun 26, 2020 | 41.03 | 41.90 | 39.38 | 40.70 | 28,565,000 | -0.27(-0.65%) |
Jun 25, 2020 | 39.22 | 41.01 | 38.85 | 40.97 | 14,853,040 | +1.33(+3.37%) |
Jun 24, 2020 | 40.90 | 41.15 | 38.80 | 39.64 | 18,330,620 | -1.37(-3.33%) |
Jun 23, 2020 | 40.90 | 42.11 | 40.36 | 41.00 | 15,558,720 | +0.72(+1.79%) |
Jun 22, 2020 | 40.40 | 40.75 | 39.87 | 40.28 | 14,657,640 | +0.80(+2.03%) |
Jun 19, 2020 | 40.00 | 40.66 | 39.10 | 39.48 | 16,434,000 | +0.04(+0.10%) |
Jun 18, 2020 | 38.26 | 39.65 | 38.10 | 39.44 | 17,917,210 | +1.20(+3.12%) |
Jun 17, 2020 | 37.67 | 39.50 | 37.31 | 38.24 | 18,028,310 | +1.04(+2.80%) |
Jun 16, 2020 | 37.73 | 37.95 | 36.75 | 37.20 | 17,627,440 | +0.14(+0.39%) |
Jun 15, 2020 | 34.55 | 37.33 | 34.50 | 37.06 | 21,687,410 | +1.61(+4.54%) |
Jun 12, 2020 | 36.10 | 36.35 | 34.30 | 35.45 | 13,015,000 | +0.70(+2.01%) |
Jun 11, 2020 | 35.05 | 36.44 | 34.50 | 34.75 | 18,667,670 | -2.10(-5.69%) |
Jun 10, 2020 | 36.50 | 37.29 | 36.18 | 36.85 | 13,406,720 | +0.55(+1.53%) |
Jun 09, 2020 | 35.51 | 37.03 | 35.35 | 36.30 | 12,985,610 | +0.47(+1.30%) |
Jun 08, 2020 | 35.63 | 36.00 | 34.84 | 35.83 | 14,444,040 | +0.40(+1.13%) |
Jun 05, 2020 | 33.70 | 36.04 | 33.30 | 35.43 | 22,817,000 | +1.71(+5.06%) |
Jun 04, 2020 | 35.10 | 35.54 | 33.34 | 33.72 | 22,364,830 | -1.77(-5.00%) |
Jun 03, 2020 | 32.00 | 35.62 | 31.75 | 35.50 | 38,452,660 | +3.67(+11.54%) |
Jun 02, 2020 | 31.00 | 32.22 | 30.52 | 31.83 | 23,010,170 | +0.80(+2.56%) |
Jun 01, 2020 | 31.02 | 31.42 | 30.51 | 31.03 | 10,898,850 | -0.12(-0.40%) |
May 29, 2020 | 30.06 | 31.16 | 29.91 | 31.16 | 33,076,000 | +1.34(+4.49%) |
May 28, 2020 | 29.14 | 30.43 | 29.06 | 29.82 | 14,057,440 | +0.39(+1.34%) |
May 27, 2020 | 29.85 | 29.85 | 26.90 | 29.42 | 27,623,320 | -0.51(-1.69%) |
May 26, 2020 | 31.48 | 31.48 | 29.82 | 29.93 | 15,167,730 | -0.83(-2.70%) |
May 22, 2020 | 30.73 | 31.50 | 30.25 | 30.76 | 15,647,000 | +0.32(+1.04%) |
May 21, 2020 | 29.64 | 30.85 | 29.17 | 30.44 | 18,218,510 | +0.73(+2.46%) |
May 20, 2020 | 30.14 | 30.20 | 29.20 | 29.71 | 13,151,200 | +0.30(+1.02%) |
May 19, 2020 | 29.90 | 30.17 | 29.35 | 29.41 | 13,968,380 | -0.26(-0.89%) |
May 18, 2020 | 31.05 | 31.10 | 29.54 | 29.67 | 18,936,680 | -0.33(-1.09%) |
May 15, 2020 | 29.15 | 30.44 | 29.05 | 30.00 | 13,036,000 | +0.27(+0.91%) |
May 14, 2020 | 28.45 | 29.77 | 27.90 | 29.73 | 19,082,200 | +0.49(+1.69%) |
May 13, 2020 | 31.25 | 31.60 | 28.53 | 29.24 | 35,271,820 | -1.83(-5.88%) |
May 12, 2020 | 30.75 | 32.00 | 30.33 | 31.06 | 26,889,640 | +0.53(+1.74%) |
May 11, 2020 | 30.70 | 31.22 | 30.07 | 30.53 | 29,474,080 | -1.02(-3.22%) |
May 08, 2020 | 29.93 | 31.75 | 29.03 | 31.55 | 52,276,000 | -0.70(-2.17%) |
May 07, 2020 | 32.15 | 32.73 | 31.30 | 32.25 | 30,372,790 | +1.03(+3.29%) |
May 06, 2020 | 30.43 | 31.72 | 30.35 | 31.22 | 33,068,230 | +0.86(+2.83%) |
May 05, 2020 | 30.00 | 31.18 | 29.66 | 30.36 | 25,600,700 | +1.31(+4.52%) |
May 04, 2020 | 27.42 | 29.17 | 27.21 | 29.05 | 18,051,380 | +1.16(+4.17%) |
May 01, 2020 | 28.21 | 28.79 | 27.21 | 27.89 | 23,631,000 | -1.37(-4.68%) |
Apr 30, 2020 | 29.57 | 30.60 | 28.85 | 29.26 | 27,115,490 | -0.16(-0.55%) |
Apr 29, 2020 | 26.83 | 29.50 | 26.73 | 29.42 | 31,823,110 | +3.62(+14.05%) |
Apr 28, 2020 | 26.95 | 27.07 | 25.21 | 25.79 | 16,826,600 | -0.52(-1.99%) |
Apr 27, 2020 | 26.33 | 26.88 | 26.05 | 26.32 | 16,933,790 | +0.65(+2.55%) |
Apr 24, 2020 | 25.50 | 25.92 | 24.84 | 25.66 | 16,947,000 | +0.27(+1.05%) |
Apr 23, 2020 | 25.00 | 26.63 | 24.80 | 25.40 | 33,644,360 | +0.98(+4.01%) |
Apr 22, 2020 | 22.69 | 24.49 | 22.60 | 24.42 | 22,116,890 | +2.80(+12.97%) |
Apr 21, 2020 | 22.96 | 23.39 | 21.25 | 21.61 | 19,542,620 | -1.69(-7.23%) |
Apr 20, 2020 | 22.42 | 24.57 | 22.30 | 23.30 | 21,183,040 | +0.45(+1.96%) |
Apr 17, 2020 | 23.12 | 23.18 | 22.12 | 22.85 | 16,451,000 | +0.78(+3.53%) |
Apr 16, 2020 | 23.02 | 23.42 | 21.70 | 22.07 | 19,909,790 | -0.58(-2.57%) |
Apr 15, 2020 | 22.45 | 23.10 | 22.10 | 22.66 | 13,471,180 | -0.69(-2.93%) |
Apr 14, 2020 | 23.19 | 24.00 | 22.61 | 23.34 | 20,468,910 | +1.48(+6.77%) |
Apr 13, 2020 | 21.54 | 21.99 | 20.66 | 21.86 | 17,007,100 | +0.49(+2.27%) |
Apr 09, 2020 | 21.70 | 22.56 | 20.73 | 21.38 | 24,676,000 | +0.64(+3.09%) |
Apr 08, 2020 | 19.70 | 20.90 | 19.56 | 20.73 | 17,988,790 | +1.60(+8.37%) |
Apr 07, 2020 | 20.50 | 21.10 | 19.03 | 19.13 | 23,755,380 | +0.13(+0.68%) |
Apr 06, 2020 | 16.95 | 19.05 | 16.63 | 19.00 | 31,067,260 | +2.97(+18.49%) |
Apr 03, 2020 | 16.58 | 16.85 | 15.35 | 16.04 | 21,384,000 | -0.44(-2.66%) |
Apr 02, 2020 | 17.00 | 17.44 | 16.03 | 16.48 | 20,992,630 | -0.75(-4.36%) |