Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.17 | 51.29 | 50.37 | 51.07 | 2,068,584 | -0.15(-0.29%) |
Apr 29, 2021 | 51.66 | 51.92 | 50.58 | 51.22 | 1,718,114 | +0.11(+0.22%) |
Apr 28, 2021 | 50.73 | 51.50 | 50.64 | 51.11 | 2,064,458 | +0.22(+0.44%) |
Apr 27, 2021 | 50.73 | 50.90 | 50.32 | 50.89 | 2,288,402 | +0.59(+1.17%) |
Apr 26, 2021 | 49.49 | 50.36 | 49.30 | 50.30 | 2,710,458 | +1.24(+2.52%) |
Apr 23, 2021 | 48.70 | 49.33 | 48.50 | 49.06 | 2,064,681 | +0.44(+0.91%) |
Apr 22, 2021 | 48.77 | 48.84 | 47.99 | 48.62 | 2,395,859 | +0.38(+0.78%) |
Apr 21, 2021 | 47.26 | 48.29 | 46.84 | 48.24 | 2,244,161 | +0.90(+1.91%) |
Apr 20, 2021 | 47.45 | 47.45 | 46.28 | 47.34 | 2,054,124 | -0.16(-0.33%) |
Apr 19, 2021 | 47.50 | 47.83 | 47.34 | 47.50 | 1,989,313 | -0.07(-0.16%) |
Apr 16, 2021 | 46.58 | 47.63 | 46.49 | 47.57 | 3,142,283 | +1.23(+2.65%) |
Apr 15, 2021 | 45.95 | 46.39 | 45.67 | 46.34 | 2,986,408 | +0.71(+1.56%) |
Apr 14, 2021 | 43.82 | 46.17 | 43.79 | 45.63 | 4,508,631 | +1.94(+4.43%) |
Apr 13, 2021 | 43.81 | 43.84 | 43.13 | 43.70 | 1,947,514 | -0.18(-0.40%) |
Apr 12, 2021 | 43.07 | 43.90 | 43.07 | 43.87 | 2,136,179 | +0.49(+1.13%) |
Apr 09, 2021 | 42.74 | 43.45 | 42.74 | 43.38 | 2,318,687 | +0.43(+1.01%) |
Apr 08, 2021 | 43.80 | 43.80 | 42.93 | 42.95 | 2,412,246 | -0.45(-1.04%) |
Apr 07, 2021 | 43.93 | 44.19 | 43.19 | 43.40 | 3,250,684 | -0.69(-1.57%) |
Apr 06, 2021 | 43.85 | 44.29 | 43.74 | 44.09 | 1,602,811 | +0.11(+0.25%) |
Apr 05, 2021 | 44.64 | 44.73 | 43.97 | 43.98 | 2,010,150 | -0.30(-0.69%) |
Apr 01, 2021 | 44.03 | 44.29 | 43.63 | 44.29 | 2,085,171 | +0.92(+2.13%) |
Mar 31, 2021 | 43.49 | 44.21 | 43.35 | 43.36 | 2,250,872 | -0.13(-0.30%) |
Mar 30, 2021 | 42.58 | 44.37 | 42.58 | 43.49 | 2,416,360 | +0.61(+1.42%) |
Mar 29, 2021 | 42.35 | 43.29 | 41.92 | 42.88 | 3,159,711 | -0.18(-0.43%) |
Mar 26, 2021 | 43.51 | 43.51 | 42.00 | 43.07 | 4,227,908 | -0.26(-0.60%) |
Mar 25, 2021 | 43.88 | 44.01 | 42.62 | 43.33 | 4,029,617 | -0.65(-1.47%) |
Mar 24, 2021 | 45.44 | 46.22 | 43.95 | 43.97 | 2,162,905 | -1.34(-2.95%) |
Mar 23, 2021 | 45.72 | 45.72 | 44.95 | 45.31 | 4,646,221 | -0.28(-0.61%) |
Mar 22, 2021 | 43.35 | 46.06 | 43.35 | 45.59 | 6,010,958 | +1.96(+4.50%) |
Mar 19, 2021 | 43.46 | 43.86 | 43.12 | 43.62 | 5,730,155 | -0.14(-0.32%) |
Mar 18, 2021 | 44.21 | 45.18 | 43.54 | 43.76 | 3,623,098 | -0.69(-1.56%) |
Mar 17, 2021 | 44.15 | 44.72 | 43.94 | 44.45 | 3,984,717 | +0.11(+0.25%) |
Mar 16, 2021 | 44.99 | 45.58 | 44.25 | 44.34 | 2,930,686 | -0.67(-1.50%) |
Mar 15, 2021 | 44.68 | 45.49 | 44.22 | 45.01 | 5,223,123 | +0.66(+1.50%) |
Mar 12, 2021 | 44.54 | 44.91 | 43.54 | 44.35 | 3,644,550 | +0.23(+0.52%) |
Mar 11, 2021 | 42.46 | 44.39 | 41.88 | 44.12 | 5,817,001 | +2.12(+5.05%) |
Mar 10, 2021 | 42.63 | 43.17 | 41.88 | 42.00 | 4,185,701 | -0.22(-0.52%) |
Mar 09, 2021 | 43.81 | 44.22 | 42.12 | 42.22 | 6,377,506 | -1.56(-3.56%) |
Mar 08, 2021 | 45.94 | 46.62 | 43.03 | 43.78 | 10,626,982 | -1.94(-4.24%) |
Mar 05, 2021 | 46.10 | 46.21 | 43.99 | 45.72 | 1,107,089 | +0.00(+0.00%) |
Mar 04, 2021 | 46.48 | 46.76 | 44.77 | 45.72 | 647,624 | -0.78(-1.69%) |
Mar 03, 2021 | 46.86 | 47.03 | 45.70 | 46.50 | 1,713,225 | +0.44(+0.96%) |
Mar 02, 2021 | 46.35 | 46.47 | 45.66 | 46.06 | 637,630 | -0.42(-0.89%) |
Mar 01, 2021 | 46.44 | 47.07 | 46.18 | 46.47 | 824,209 | +0.85(+1.86%) |
Feb 26, 2021 | 45.13 | 45.95 | 44.23 | 45.62 | 1,390,150 | +0.53(+1.19%) |
Feb 25, 2021 | 47.27 | 47.35 | 44.79 | 45.09 | 1,166,764 | -1.96(-4.18%) |
Feb 24, 2021 | 46.15 | 47.12 | 45.66 | 47.05 | 1,067,307 | +0.50(+1.07%) |
Feb 23, 2021 | 47.14 | 47.15 | 45.80 | 46.55 | 922,546 | -0.49(-1.04%) |
Feb 22, 2021 | 47.28 | 47.59 | 46.91 | 47.04 | 1,262,955 | -0.77(-1.60%) |
Feb 19, 2021 | 47.45 | 48.31 | 47.40 | 47.81 | 2,495,288 | +0.65(+1.39%) |
Feb 18, 2021 | 47.04 | 47.50 | 46.58 | 47.15 | 1,631,536 | -0.21(-0.45%) |
Feb 17, 2021 | 46.96 | 47.41 | 46.34 | 47.37 | 673,978 | +0.39(+0.83%) |
Feb 16, 2021 | 47.32 | 47.40 | 46.38 | 46.97 | 1,069,607 | +0.05(+0.12%) |
Feb 12, 2021 | 45.77 | 46.98 | 45.68 | 46.92 | 816,109 | +0.88(+1.92%) |
Feb 11, 2021 | 47.42 | 47.43 | 45.89 | 46.03 | 1,703,443 | -1.25(-2.64%) |
Feb 10, 2021 | 46.54 | 47.41 | 46.17 | 47.28 | 1,667,015 | +1.15(+2.49%) |
Feb 09, 2021 | 46.44 | 46.60 | 46.00 | 46.14 | 1,357,152 | -0.31(-0.67%) |
Feb 08, 2021 | 46.66 | 46.76 | 45.80 | 46.45 | 1,425,730 | +0.23(+0.49%) |
Feb 05, 2021 | 46.68 | 46.68 | 45.82 | 46.22 | 1,443,135 | -0.24(-0.51%) |
Feb 04, 2021 | 46.14 | 46.52 | 45.21 | 46.45 | 1,868,064 | +0.76(+1.66%) |
Feb 03, 2021 | 45.81 | 46.26 | 44.19 | 45.70 | 2,889,243 | +1.12(+2.52%) |
Feb 02, 2021 | 43.61 | 45.29 | 43.46 | 44.58 | 1,451,383 | +1.14(+2.62%) |
Feb 01, 2021 | 42.24 | 43.69 | 42.08 | 43.44 | 1,484,318 | +1.55(+3.70%) |
Jan 29, 2021 | 43.63 | 44.05 | 41.88 | 41.89 | 1,609,296 | -1.93(-4.41%) |
Jan 28, 2021 | 43.40 | 44.13 | 42.65 | 43.82 | 1,426,499 | +0.44(+1.01%) |
Jan 27, 2021 | 44.26 | 45.65 | 42.77 | 43.38 | 3,087,969 | -1.46(-3.25%) |
Jan 26, 2021 | 43.86 | 45.23 | 43.12 | 44.84 | 4,971,292 | +3.01(+7.19%) |
Jan 25, 2021 | 42.15 | 42.42 | 41.77 | 41.83 | 1,669,668 | -0.50(-1.18%) |
Jan 22, 2021 | 43.66 | 43.87 | 42.31 | 42.33 | 1,211,167 | -1.26(-2.89%) |
Jan 21, 2021 | 43.76 | 44.15 | 43.43 | 43.59 | 503,017 | -0.22(-0.50%) |
Jan 20, 2021 | 43.96 | 44.06 | 43.76 | 43.81 | 529,420 | -0.13(-0.29%) |
Jan 19, 2021 | 44.17 | 44.52 | 43.72 | 43.94 | 617,237 | +0.22(+0.50%) |
Jan 15, 2021 | 43.49 | 43.75 | 42.86 | 43.72 | 711,696 | -0.24(-0.54%) |
Jan 14, 2021 | 43.46 | 44.33 | 43.07 | 43.96 | 1,056,738 | +0.98(+2.27%) |
Jan 13, 2021 | 43.00 | 43.24 | 42.34 | 42.98 | 2,026,262 | +0.15(+0.34%) |
Jan 12, 2021 | 43.45 | 43.50 | 42.63 | 42.83 | 920,597 | -0.44(-1.01%) |
Jan 11, 2021 | 42.79 | 44.00 | 42.43 | 43.27 | 1,149,022 | +0.46(+1.06%) |
Jan 08, 2021 | 43.31 | 44.00 | 42.28 | 42.82 | 1,368,774 | +0.05(+0.13%) |
Jan 07, 2021 | 43.73 | 43.83 | 42.35 | 42.76 | 1,407,958 | -0.55(-1.26%) |
Jan 06, 2021 | 43.71 | 44.48 | 42.35 | 43.31 | 1,954,467 | -0.58(-1.33%) |
Jan 05, 2021 | 43.84 | 44.46 | 43.56 | 43.89 | 718,881 | +0.34(+0.77%) |
Jan 04, 2021 | 44.66 | 44.76 | 43.41 | 43.55 | 1,167,708 | -1.10(-2.47%) |
Dec 31, 2020 | 44.66 | 44.66 | 44.66 | 665,194 | +0.36(+0.82%) | |
Dec 30, 2020 | 43.97 | 44.98 | 43.97 | 44.29 | 665,194 | +0.47(+1.06%) |
Dec 29, 2020 | 44.20 | 44.45 | 43.44 | 43.83 | 527,355 | -0.26(-0.60%) |
Dec 28, 2020 | 45.23 | 45.26 | 43.64 | 44.09 | 1,062,514 | -0.67(-1.49%) |
Dec 24, 2020 | 43.84 | 44.81 | 43.55 | 44.76 | 502,651 | +0.85(+1.93%) |
Dec 23, 2020 | 44.00 | 44.53 | 43.40 | 43.91 | 1,381,174 | +0.21(+0.48%) |
Dec 22, 2020 | 42.70 | 43.89 | 42.66 | 43.70 | 1,886,666 | +1.07(+2.50%) |
Dec 21, 2020 | 43.05 | 43.54 | 42.18 | 42.63 | 1,360,019 | -0.93(-2.13%) |
Dec 18, 2020 | 44.99 | 45.08 | 43.22 | 43.56 | 2,073,451 | -1.15(-2.57%) |
Dec 17, 2020 | 45.00 | 45.13 | 44.00 | 44.71 | 1,394,076 | -0.26(-0.59%) |
Dec 16, 2020 | 44.39 | 45.04 | 43.66 | 44.98 | 1,273,496 | +0.92(+2.09%) |
Dec 15, 2020 | 44.22 | 44.39 | 43.68 | 44.06 | 927,244 | +0.45(+1.02%) |
Dec 14, 2020 | 44.05 | 44.46 | 43.49 | 43.61 | 1,313,754 | -0.06(-0.15%) |
Dec 11, 2020 | 43.14 | 44.04 | 42.78 | 43.67 | 678,025 | +0.34(+0.78%) |
Dec 10, 2020 | 42.41 | 43.42 | 42.07 | 43.34 | 1,115,287 | +0.53(+1.24%) |
Dec 09, 2020 | 44.47 | 44.55 | 42.34 | 42.81 | 1,078,662 | -1.25(-2.84%) |
Dec 08, 2020 | 43.62 | 44.39 | 43.61 | 44.06 | 1,683,524 | +0.03(+0.06%) |
Dec 07, 2020 | 43.85 | 44.41 | 43.40 | 44.03 | 1,606,730 | -0.19(-0.43%) |
Dec 04, 2020 | 42.69 | 44.24 | 42.62 | 44.22 | 986,548 | +1.70(+4.01%) |
Dec 03, 2020 | 42.14 | 43.39 | 41.98 | 42.52 | 1,445,605 | +0.57(+1.37%) |
Dec 02, 2020 | 41.34 | 42.01 | 40.78 | 41.94 | 1,368,107 | +0.63(+1.52%) |
Dec 01, 2020 | 40.30 | 41.38 | 40.22 | 41.31 | 1,564,756 | +1.54(+3.87%) |
Nov 30, 2020 | 39.97 | 40.11 | 39.11 | 39.77 | 1,877,896 | -0.23(-0.57%) |
Nov 27, 2020 | 40.13 | 40.79 | 39.94 | 40.00 | 1,859,361 | +0.01(+0.02%) |
Nov 25, 2020 | 41.65 | 41.65 | 39.71 | 39.99 | 2,187,625 | -1.57(-3.77%) |
Nov 24, 2020 | 41.03 | 41.77 | 40.84 | 41.56 | 1,685,017 | +1.08(+2.66%) |
Nov 23, 2020 | 39.81 | 40.73 | 39.49 | 40.48 | 984,162 | +1.11(+2.83%) |
Nov 20, 2020 | 40.59 | 40.66 | 39.25 | 39.37 | 1,375,135 | -1.39(-3.40%) |
Nov 19, 2020 | 40.94 | 41.41 | 40.20 | 40.76 | 1,466,321 | -0.15(-0.36%) |
Nov 18, 2020 | 41.35 | 41.49 | 40.69 | 40.90 | 1,065,067 | -0.36(-0.87%) |
Nov 17, 2020 | 40.41 | 41.31 | 39.96 | 41.26 | 1,545,954 | +0.38(+0.93%) |
Nov 16, 2020 | 40.54 | 41.05 | 39.91 | 40.88 | 1,429,568 | +1.00(+2.51%) |
Nov 13, 2020 | 38.98 | 40.09 | 38.98 | 39.88 | 897,377 | +1.28(+3.32%) |
Nov 12, 2020 | 38.49 | 39.41 | 38.18 | 38.60 | 1,051,698 | -0.05(-0.12%) |
Nov 11, 2020 | 39.95 | 40.03 | 38.34 | 38.65 | 1,462,027 | -0.98(-2.48%) |
Nov 10, 2020 | 39.26 | 39.98 | 38.63 | 39.63 | 950,943 | -0.04(-0.09%) |
Nov 09, 2020 | 39.33 | 40.33 | 38.57 | 39.67 | 3,299,747 | +2.11(+5.62%) |
Nov 06, 2020 | 38.40 | 38.42 | 37.14 | 37.56 | 978,574 | -0.04(-0.10%) |
Nov 05, 2020 | 37.47 | 38.72 | 37.12 | 37.59 | 1,321,929 | +0.87(+2.38%) |
Nov 04, 2020 | 35.96 | 37.54 | 35.33 | 36.72 | 1,919,179 | +1.27(+3.59%) |
Nov 03, 2020 | 35.20 | 35.64 | 34.46 | 35.45 | 1,399,465 | +0.81(+2.34%) |
Nov 02, 2020 | 33.70 | 35.05 | 33.68 | 34.64 | 1,447,086 | +1.41(+4.23%) |
Oct 30, 2020 | 34.18 | 34.72 | 32.77 | 33.23 | 2,761,127 | -0.90(-2.64%) |
Oct 29, 2020 | 34.91 | 35.86 | 33.36 | 34.13 | 2,847,348 | -0.93(-2.65%) |
Oct 28, 2020 | 35.47 | 35.69 | 34.69 | 35.06 | 1,636,205 | -1.17(-3.23%) |
Oct 27, 2020 | 36.25 | 36.65 | 35.90 | 36.23 | 1,189,217 | +0.03(+0.07%) |
Oct 26, 2020 | 37.10 | 37.30 | 36.04 | 36.20 | 2,076,790 | -0.89(-2.41%) |
Oct 23, 2020 | 36.96 | 37.14 | 36.26 | 37.10 | 1,440,019 | +0.46(+1.25%) |
Oct 22, 2020 | 37.16 | 37.36 | 36.52 | 36.64 | 2,248,809 | -0.56(-1.50%) |
Oct 21, 2020 | 36.00 | 38.52 | 36.00 | 37.20 | 7,126,291 | +0.95(+2.61%) |
Oct 20, 2020 | 35.65 | 36.67 | 35.38 | 36.25 | 1,852,726 | +1.11(+3.16%) |
Oct 19, 2020 | 36.63 | 36.66 | 34.97 | 35.14 | 2,665,051 | -1.33(-3.66%) |
Oct 16, 2020 | 38.79 | 39.27 | 36.03 | 36.48 | 3,781,409 | -2.33(-5.99%) |
Oct 15, 2020 | 38.24 | 39.04 | 38.03 | 38.80 | 1,225,062 | +0.05(+0.14%) |
Oct 14, 2020 | 39.16 | 39.78 | 38.74 | 38.75 | 1,712,417 | -0.14(-0.35%) |
Oct 13, 2020 | 39.23 | 39.43 | 37.50 | 38.88 | 3,419,323 | -0.69(-1.75%) |
Oct 12, 2020 | 41.97 | 42.04 | 39.55 | 39.58 | 2,549,009 | -2.39(-5.69%) |
Oct 09, 2020 | 42.74 | 43.16 | 41.96 | 41.97 | 891,942 | -0.36(-0.85%) |
Oct 08, 2020 | 41.91 | 42.54 | 41.78 | 42.33 | 728,628 | +0.86(+2.07%) |
Oct 07, 2020 | 41.78 | 42.51 | 41.07 | 41.47 | 1,219,508 | -0.47(-1.12%) |
Oct 06, 2020 | 43.22 | 43.37 | 41.81 | 41.94 | 981,108 | -1.42(-3.26%) |
Oct 05, 2020 | 43.09 | 43.50 | 42.79 | 43.35 | 1,032,075 | +0.68(+1.58%) |
Oct 02, 2020 | 41.15 | 43.17 | 41.15 | 42.68 | 823,613 | +0.28(+0.66%) |
Oct 01, 2020 | 40.82 | 42.68 | 40.75 | 42.40 | 1,637,555 | +2.06(+5.10%) |
Sep 30, 2020 | 40.85 | 41.11 | 39.87 | 40.34 | 1,377,346 | -0.54(-1.32%) |
Sep 29, 2020 | 41.86 | 42.24 | 40.87 | 40.88 | 953,798 | -0.86(-2.05%) |
Sep 28, 2020 | 41.10 | 42.01 | 40.86 | 41.74 | 1,278,763 | +1.42(+3.53%) |
Sep 25, 2020 | 38.58 | 40.51 | 38.54 | 40.32 | 1,767,024 | +1.69(+4.36%) |
Sep 24, 2020 | 39.40 | 39.53 | 38.03 | 38.63 | 1,856,907 | -0.97(-2.46%) |
Sep 23, 2020 | 39.97 | 40.70 | 39.60 | 39.60 | 826,379 | -0.36(-0.90%) |
Sep 22, 2020 | 39.58 | 40.11 | 38.80 | 39.96 | 1,591,828 | +0.57(+1.44%) |
Sep 21, 2020 | 39.22 | 39.89 | 38.57 | 39.40 | 1,695,046 | -0.87(-2.17%) |
Sep 18, 2020 | 40.40 | 40.62 | 40.06 | 40.27 | 2,394,744 | +0.18(+0.45%) |
Sep 17, 2020 | 40.30 | 40.57 | 39.27 | 40.09 | 1,521,456 | -0.96(-2.33%) |
Sep 16, 2020 | 41.06 | 41.91 | 40.76 | 41.05 | 1,217,019 | +0.16(+0.40%) |
Sep 15, 2020 | 41.24 | 41.64 | 40.50 | 40.88 | 1,024,320 | -0.06(-0.15%) |
Sep 14, 2020 | 40.41 | 41.11 | 40.24 | 40.95 | 2,223,126 | +0.62(+1.54%) |
Sep 11, 2020 | 40.85 | 41.24 | 40.25 | 40.32 | 1,037,696 | -0.25(-0.62%) |
Sep 10, 2020 | 41.12 | 41.76 | 40.56 | 40.58 | 839,659 | -0.29(-0.71%) |
Sep 09, 2020 | 40.57 | 41.24 | 39.77 | 40.87 | 856,900 | +0.62(+1.55%) |
Sep 08, 2020 | 40.83 | 41.07 | 39.71 | 40.24 | 1,462,619 | -1.78(-4.23%) |
Sep 04, 2020 | 42.28 | 42.65 | 40.99 | 42.02 | 781,018 | +0.18(+0.43%) |
Sep 03, 2020 | 43.40 | 43.57 | 41.59 | 41.84 | 1,702,478 | -1.86(-4.25%) |
Sep 02, 2020 | 43.49 | 43.84 | 42.60 | 43.70 | 1,178,764 | +0.27(+0.62%) |
Sep 01, 2020 | 42.43 | 43.48 | 42.20 | 43.43 | 1,209,622 | +1.17(+2.77%) |
Aug 31, 2020 | 42.01 | 42.73 | 42.01 | 42.25 | 877,220 | +0.25(+0.60%) |
Aug 28, 2020 | 42.83 | 42.91 | 41.29 | 42.00 | 1,074,523 | -0.64(-1.50%) |
Aug 27, 2020 | 42.27 | 43.02 | 42.24 | 42.64 | 1,007,566 | +0.36(+0.85%) |
Aug 26, 2020 | 41.31 | 42.76 | 41.24 | 42.28 | 1,148,834 | +1.09(+2.65%) |
Aug 25, 2020 | 41.24 | 41.35 | 40.51 | 41.19 | 1,790,484 | +0.12(+0.29%) |
Aug 24, 2020 | 42.43 | 42.43 | 40.70 | 41.07 | 2,422,552 | -1.33(-3.13%) |
Aug 21, 2020 | 42.06 | 42.76 | 42.06 | 42.40 | 607,310 | +0.34(+0.81%) |
Aug 20, 2020 | 42.79 | 42.89 | 41.83 | 42.06 | 1,048,753 | -0.94(-2.18%) |
Aug 19, 2020 | 43.44 | 43.74 | 42.97 | 42.99 | 892,773 | -0.19(-0.44%) |
Aug 18, 2020 | 44.02 | 44.04 | 43.14 | 43.18 | 931,506 | -0.58(-1.32%) |
Aug 17, 2020 | 43.08 | 43.99 | 42.80 | 43.76 | 1,440,611 | +1.05(+2.45%) |
Aug 14, 2020 | 43.16 | 43.32 | 42.64 | 42.71 | 1,167,112 | -0.55(-1.28%) |
Aug 13, 2020 | 42.79 | 43.66 | 42.79 | 43.27 | 1,002,027 | +0.35(+0.81%) |
Aug 12, 2020 | 42.99 | 44.12 | 42.78 | 42.92 | 1,019,197 | +0.29(+0.69%) |
Aug 11, 2020 | 43.93 | 44.03 | 42.32 | 42.62 | 1,958,474 | -0.89(-2.05%) |
Aug 10, 2020 | 43.53 | 43.92 | 43.07 | 43.52 | 1,124,189 | -0.01(-0.02%) |
Aug 07, 2020 | 43.05 | 43.98 | 43.05 | 43.53 | 1,257,329 | +0.18(+0.41%) |
Aug 06, 2020 | 43.94 | 44.49 | 42.89 | 43.35 | 1,102,337 | -0.72(-1.64%) |
Aug 05, 2020 | 43.94 | 44.69 | 43.94 | 44.07 | 975,779 | +0.29(+0.67%) |
Aug 04, 2020 | 44.02 | 44.28 | 43.07 | 43.78 | 1,522,713 | -0.54(-1.21%) |
Aug 03, 2020 | 43.98 | 44.69 | 43.29 | 44.31 | 2,125,941 | +0.50(+1.14%) |
Jul 31, 2020 | 45.01 | 45.53 | 42.96 | 43.81 | 2,782,286 | -1.28(-2.85%) |
Jul 30, 2020 | 47.85 | 48.09 | 44.72 | 45.10 | 1,869,019 | -3.11(-6.46%) |
Jul 29, 2020 | 46.82 | 48.34 | 46.70 | 48.21 | 1,014,718 | +1.70(+3.64%) |
Jul 28, 2020 | 46.19 | 47.18 | 46.03 | 46.52 | 701,670 | +0.00(+0.00%) |
Jul 27, 2020 | 46.40 | 46.53 | 45.73 | 46.52 | 803,995 | +0.10(+0.21%) |
Jul 24, 2020 | 46.81 | 46.91 | 46.12 | 46.42 | 442,122 | -0.52(-1.10%) |
Jul 23, 2020 | 47.37 | 48.42 | 46.64 | 46.93 | 899,130 | -0.53(-1.11%) |
Jul 22, 2020 | 47.34 | 48.17 | 47.17 | 47.46 | 579,623 | -0.23(-0.49%) |
Jul 21, 2020 | 46.40 | 47.73 | 46.09 | 47.69 | 1,550,760 | +1.63(+3.55%) |
Jul 20, 2020 | 46.21 | 46.38 | 45.56 | 46.06 | 1,336,874 | -0.18(-0.39%) |
Jul 17, 2020 | 45.88 | 46.46 | 45.58 | 46.24 | 661,557 | +0.54(+1.17%) |
Jul 16, 2020 | 46.04 | 46.15 | 44.81 | 45.70 | 894,277 | -0.56(-1.21%) |
Jul 15, 2020 | 45.96 | 46.46 | 45.53 | 46.27 | 1,174,025 | +1.02(+2.25%) |
Jul 14, 2020 | 43.89 | 45.30 | 43.70 | 45.25 | 948,106 | +1.35(+3.07%) |
Jul 13, 2020 | 45.08 | 45.61 | 43.84 | 43.90 | 1,204,916 | -0.79(-1.78%) |
Jul 10, 2020 | 44.66 | 44.74 | 43.54 | 44.69 | 976,366 | +0.17(+0.38%) |
Jul 09, 2020 | 44.80 | 44.80 | 42.21 | 44.53 | 2,759,233 | -0.40(-0.89%) |
Jul 08, 2020 | 43.78 | 44.99 | 43.78 | 44.93 | 1,538,322 | +1.19(+2.71%) |
Jul 07, 2020 | 44.29 | 44.69 | 43.66 | 43.74 | 1,304,760 | -1.00(-2.23%) |
Jul 06, 2020 | 45.69 | 46.04 | 44.65 | 44.74 | 1,058,287 | +0.21(+0.46%) |
Jul 02, 2020 | 45.61 | 45.77 | 43.96 | 44.53 | 2,445,287 | -0.22(-0.50%) |
Jul 01, 2020 | 44.83 | 45.70 | 43.65 | 44.76 | 1,532,568 | +0.21(+0.48%) |
Jun 30, 2020 | 42.57 | 44.84 | 42.57 | 44.54 | 2,486,277 | +1.82(+4.26%) |
Jun 29, 2020 | 41.41 | 42.89 | 40.25 | 42.72 | 1,915,101 | +1.46(+3.55%) |
Jun 26, 2020 | 43.77 | 44.39 | 40.60 | 41.26 | 14,520,990 | -2.94(-6.66%) |
Jun 25, 2020 | 43.55 | 45.46 | 43.27 | 44.20 | 2,590,089 | +0.03(+0.06%) |
Jun 24, 2020 | 45.44 | 45.93 | 43.62 | 44.18 | 1,598,593 | -1.61(-3.51%) |
Jun 23, 2020 | 46.66 | 47.12 | 45.44 | 45.78 | 1,796,575 | -0.32(-0.70%) |
Jun 22, 2020 | 46.85 | 47.18 | 45.55 | 46.10 | 1,903,473 | -1.26(-2.66%) |
Jun 19, 2020 | 49.41 | 49.42 | 47.11 | 47.36 | 2,015,157 | -1.12(-2.30%) |
Jun 18, 2020 | 46.94 | 49.03 | 46.53 | 48.48 | 1,883,290 | +1.17(+2.47%) |
Jun 17, 2020 | 47.25 | 47.59 | 46.80 | 47.31 | 1,630,302 | +0.04(+0.09%) |
Jun 16, 2020 | 47.59 | 47.84 | 46.33 | 47.26 | 2,260,666 | +1.50(+3.28%) |
Jun 15, 2020 | 42.73 | 46.26 | 42.47 | 45.77 | 2,086,273 | +1.85(+4.21%) |
Jun 12, 2020 | 43.71 | 44.21 | 42.01 | 43.92 | 2,376,027 | +1.92(+4.57%) |
Jun 11, 2020 | 42.88 | 43.62 | 41.96 | 42.00 | 2,219,147 | -3.35(-7.38%) |
Jun 10, 2020 | 46.43 | 46.47 | 45.11 | 45.35 | 1,502,860 | -1.12(-2.40%) |
Jun 09, 2020 | 46.07 | 46.99 | 45.26 | 46.46 | 1,327,481 | -0.67(-1.42%) |
Jun 08, 2020 | 48.13 | 48.13 | 46.35 | 47.13 | 2,271,733 | -0.29(-0.62%) |
Jun 05, 2020 | 46.65 | 48.94 | 46.55 | 47.43 | 3,245,366 | +1.63(+3.57%) |
Jun 04, 2020 | 45.66 | 45.82 | 44.41 | 45.79 | 1,562,207 | -0.25(-0.54%) |
Jun 03, 2020 | 44.61 | 46.11 | 44.47 | 46.04 | 2,093,805 | +1.58(+3.55%) |
Jun 02, 2020 | 43.49 | 44.46 | 42.72 | 44.46 | 2,381,621 | +1.41(+3.27%) |
Jun 01, 2020 | 42.29 | 43.62 | 42.19 | 43.05 | 2,009,404 | +0.58(+1.37%) |
May 29, 2020 | 42.13 | 43.21 | 41.81 | 42.47 | 10,885,727 | +0.36(+0.85%) |
May 28, 2020 | 43.00 | 43.67 | 41.96 | 42.12 | 2,357,600 | -0.43(-1.01%) |
May 27, 2020 | 43.53 | 43.78 | 42.04 | 42.54 | 1,881,382 | +0.06(+0.15%) |
May 26, 2020 | 41.54 | 42.79 | 41.18 | 42.48 | 2,115,980 | +2.14(+5.31%) |
May 22, 2020 | 40.03 | 40.66 | 39.89 | 40.34 | 1,673,675 | +0.22(+0.56%) |
May 21, 2020 | 40.32 | 40.72 | 39.11 | 40.12 | 1,252,216 | -0.03(-0.07%) |
May 20, 2020 | 39.71 | 40.63 | 39.28 | 40.14 | 1,204,939 | +1.55(+4.02%) |
May 19, 2020 | 38.84 | 39.56 | 38.56 | 38.59 | 1,586,341 | -0.23(-0.60%) |
May 18, 2020 | 37.75 | 39.44 | 37.75 | 38.82 | 1,671,727 | +2.52(+6.93%) |
May 15, 2020 | 35.87 | 36.52 | 35.52 | 36.31 | 1,428,799 | -0.59(-1.60%) |
May 14, 2020 | 35.33 | 36.90 | 34.94 | 36.90 | 2,397,661 | +0.10(+0.26%) |
May 13, 2020 | 38.54 | 38.77 | 35.78 | 36.80 | 3,379,511 | -2.21(-5.66%) |
May 12, 2020 | 40.04 | 40.24 | 39.00 | 39.01 | 3,659,729 | -0.81(-2.04%) |
May 11, 2020 | 38.67 | 40.03 | 38.09 | 39.82 | 4,320,360 | +1.02(+2.62%) |
May 08, 2020 | 38.50 | 39.02 | 38.04 | 38.80 | 1,990,794 | +0.82(+2.16%) |
May 07, 2020 | 37.12 | 38.08 | 36.98 | 37.98 | 1,742,606 | +1.17(+3.17%) |
May 06, 2020 | 36.50 | 37.18 | 35.96 | 36.82 | 2,145,779 | +0.69(+1.91%) |
May 05, 2020 | 35.78 | 37.18 | 35.51 | 36.13 | 2,888,532 | +0.84(+2.38%) |
May 04, 2020 | 34.27 | 35.52 | 33.35 | 35.29 | 2,949,650 | +0.34(+0.99%) |