Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 61.19 | 61.90 | 60.86 | 61.09 | 1,595,396 | -0.23(-0.38%) |
Apr 29, 2021 | 61.76 | 62.04 | 60.91 | 61.32 | 1,834,348 | -0.25(-0.41%) |
Apr 28, 2021 | 59.68 | 61.86 | 59.32 | 61.57 | 3,223,360 | +3.41(+5.86%) |
Apr 27, 2021 | 58.57 | 58.80 | 58.02 | 58.16 | 3,280,799 | -0.02(-0.03%) |
Apr 26, 2021 | 57.81 | 58.62 | 57.41 | 58.18 | 3,338,218 | +0.78(+1.35%) |
Apr 23, 2021 | 57.30 | 57.58 | 56.81 | 57.41 | 1,583,551 | +0.38(+0.66%) |
Apr 22, 2021 | 56.75 | 57.36 | 56.23 | 57.03 | 3,531,842 | +0.26(+0.46%) |
Apr 21, 2021 | 57.02 | 57.33 | 56.69 | 56.77 | 2,416,964 | -0.51(-0.90%) |
Apr 20, 2021 | 57.36 | 57.63 | 56.52 | 57.28 | 3,239,724 | -0.51(-0.89%) |
Apr 19, 2021 | 58.85 | 59.01 | 57.79 | 57.80 | 1,197,747 | -0.55(-0.95%) |
Apr 16, 2021 | 58.36 | 58.79 | 58.07 | 58.35 | 816,496 | +0.29(+0.50%) |
Apr 15, 2021 | 58.28 | 58.50 | 57.83 | 58.06 | 1,127,242 | -0.07(-0.12%) |
Apr 14, 2021 | 58.22 | 58.64 | 57.82 | 58.13 | 957,942 | -0.35(-0.60%) |
Apr 13, 2021 | 58.44 | 59.05 | 58.29 | 58.47 | 1,397,640 | +0.19(+0.33%) |
Apr 12, 2021 | 57.94 | 58.39 | 57.84 | 58.28 | 1,614,408 | +0.17(+0.30%) |
Apr 09, 2021 | 57.95 | 58.51 | 57.41 | 58.11 | 1,450,575 | -0.33(-0.56%) |
Apr 08, 2021 | 58.62 | 59.31 | 58.24 | 58.44 | 1,569,155 | +0.42(+0.72%) |
Apr 07, 2021 | 57.95 | 58.28 | 57.05 | 58.02 | 1,686,549 | -0.11(-0.18%) |
Apr 06, 2021 | 57.71 | 58.51 | 57.52 | 58.13 | 2,127,055 | +0.64(+1.11%) |
Apr 05, 2021 | 57.61 | 57.91 | 57.27 | 57.48 | 1,224,789 | +0.08(+0.14%) |
Apr 01, 2021 | 58.18 | 58.20 | 57.28 | 57.41 | 1,097,382 | -0.08(-0.14%) |
Mar 31, 2021 | 57.05 | 57.94 | 56.80 | 57.48 | 2,844,740 | +0.56(+0.99%) |
Mar 30, 2021 | 56.35 | 57.45 | 56.32 | 56.92 | 1,443,703 | +0.21(+0.38%) |
Mar 29, 2021 | 57.77 | 57.77 | 56.20 | 56.71 | 1,937,574 | -0.98(-1.70%) |
Mar 26, 2021 | 57.91 | 58.25 | 56.61 | 57.69 | 1,918,822 | -0.29(-0.50%) |
Mar 25, 2021 | 58.20 | 58.86 | 57.48 | 57.98 | 1,712,437 | -0.55(-0.95%) |
Mar 24, 2021 | 58.30 | 58.90 | 57.78 | 58.53 | 2,281,725 | +0.11(+0.18%) |
Mar 23, 2021 | 58.99 | 59.08 | 58.27 | 58.43 | 1,344,749 | -0.95(-1.60%) |
Mar 22, 2021 | 59.14 | 60.03 | 58.85 | 59.38 | 1,424,701 | +0.59(+1.01%) |
Mar 19, 2021 | 58.83 | 59.31 | 58.45 | 58.79 | 2,690,821 | +0.00(+0.00%) |
Mar 18, 2021 | 59.29 | 59.54 | 58.30 | 58.79 | 1,268,513 | -0.68(-1.14%) |
Mar 17, 2021 | 60.17 | 60.17 | 59.22 | 59.46 | 2,453,574 | -0.87(-1.45%) |
Mar 16, 2021 | 60.80 | 61.50 | 60.18 | 60.34 | 1,808,876 | -0.51(-0.85%) |
Mar 15, 2021 | 59.42 | 61.08 | 58.45 | 60.85 | 2,323,790 | +1.46(+2.45%) |
Mar 12, 2021 | 59.58 | 59.64 | 58.83 | 59.40 | 1,100,060 | -0.46(-0.76%) |
Mar 11, 2021 | 59.29 | 60.09 | 59.21 | 59.85 | 1,567,659 | +0.98(+1.67%) |
Mar 10, 2021 | 59.70 | 59.90 | 58.46 | 58.87 | 2,068,762 | -0.83(-1.38%) |
Mar 09, 2021 | 59.35 | 60.28 | 59.32 | 59.70 | 2,156,106 | +0.50(+0.85%) |
Mar 08, 2021 | 58.66 | 59.71 | 58.47 | 59.19 | 2,655,882 | +0.53(+0.91%) |
Mar 05, 2021 | 58.14 | 59.41 | 57.43 | 58.66 | 2,426,725 | +1.20(+2.10%) |
Mar 04, 2021 | 58.06 | 59.32 | 57.21 | 57.46 | 3,128,979 | -0.42(-0.72%) |
Mar 03, 2021 | 57.86 | 59.00 | 57.82 | 57.87 | 1,612,202 | +0.29(+0.51%) |
Mar 02, 2021 | 57.74 | 58.13 | 57.43 | 57.58 | 3,551,359 | -0.40(-0.69%) |
Mar 01, 2021 | 58.69 | 59.14 | 57.54 | 57.98 | 1,904,492 | +0.00(+0.00%) |
Feb 26, 2021 | 57.91 | 58.95 | 57.54 | 57.98 | 3,805,104 | -0.31(-0.53%) |
Feb 25, 2021 | 58.60 | 59.04 | 57.55 | 58.29 | 3,967,541 | -0.16(-0.28%) |
Feb 24, 2021 | 58.13 | 58.83 | 57.46 | 58.45 | 1,993,092 | +0.20(+0.35%) |
Feb 23, 2021 | 59.42 | 59.42 | 57.64 | 58.25 | 4,165,619 | -1.34(-2.24%) |
Feb 22, 2021 | 60.64 | 60.77 | 58.82 | 59.59 | 3,126,619 | -1.03(-1.69%) |
Feb 19, 2021 | 61.76 | 62.19 | 60.54 | 60.61 | 2,398,161 | -0.72(-1.17%) |
Feb 18, 2021 | 61.19 | 61.92 | 60.53 | 61.33 | 2,322,336 | -0.85(-1.37%) |
Feb 17, 2021 | 62.08 | 62.63 | 61.54 | 62.18 | 2,908,398 | -0.16(-0.26%) |
Feb 16, 2021 | 60.48 | 62.62 | 60.48 | 62.35 | 3,025,093 | +1.71(+2.81%) |
Feb 12, 2021 | 59.72 | 60.84 | 59.59 | 60.64 | 852,711 | +0.81(+1.36%) |
Feb 11, 2021 | 58.94 | 60.03 | 58.72 | 59.83 | 1,468,642 | +1.21(+2.07%) |
Feb 10, 2021 | 59.64 | 60.55 | 58.42 | 58.62 | 2,930,630 | -0.54(-0.92%) |
Feb 09, 2021 | 58.06 | 60.53 | 57.75 | 59.16 | 3,094,287 | +1.36(+2.35%) |
Feb 08, 2021 | 55.93 | 57.86 | 55.37 | 57.81 | 3,003,961 | +2.20(+3.96%) |
Feb 05, 2021 | 54.82 | 56.11 | 54.71 | 55.61 | 2,618,099 | +1.37(+2.52%) |
Feb 04, 2021 | 54.26 | 54.91 | 53.32 | 54.24 | 3,292,635 | -1.26(-2.27%) |
Feb 03, 2021 | 56.69 | 58.12 | 55.34 | 55.50 | 2,544,602 | -1.18(-2.09%) |
Feb 02, 2021 | 56.80 | 57.80 | 56.37 | 56.68 | 1,642,971 | +0.70(+1.25%) |
Feb 01, 2021 | 55.52 | 56.24 | 55.31 | 55.98 | 1,463,763 | +1.04(+1.89%) |
Jan 29, 2021 | 55.19 | 55.66 | 54.75 | 54.95 | 1,572,387 | -0.30(-0.54%) |
Jan 28, 2021 | 56.20 | 56.20 | 54.61 | 55.25 | 1,440,001 | -1.02(-1.81%) |
Jan 27, 2021 | 57.29 | 57.61 | 55.86 | 56.26 | 1,527,309 | -1.23(-2.14%) |
Jan 26, 2021 | 56.54 | 57.58 | 55.87 | 57.50 | 1,113,264 | +0.94(+1.66%) |
Jan 25, 2021 | 57.25 | 57.99 | 56.56 | 56.56 | 1,486,416 | -0.34(-0.60%) |
Jan 22, 2021 | 57.27 | 57.27 | 56.30 | 56.89 | 1,966,851 | -0.57(-0.99%) |
Jan 21, 2021 | 57.10 | 57.81 | 56.51 | 57.47 | 1,232,776 | +0.26(+0.46%) |
Jan 20, 2021 | 57.71 | 58.00 | 56.90 | 57.20 | 2,161,489 | -0.24(-0.42%) |
Jan 19, 2021 | 56.20 | 58.12 | 56.09 | 57.45 | 2,485,287 | +2.06(+3.73%) |
Jan 15, 2021 | 55.59 | 55.75 | 55.00 | 55.38 | 1,324,789 | -0.32(-0.57%) |
Jan 14, 2021 | 56.91 | 56.99 | 55.65 | 55.70 | 1,297,343 | -0.89(-1.58%) |
Jan 13, 2021 | 55.99 | 56.70 | 55.63 | 56.59 | 1,810,788 | +0.21(+0.38%) |
Jan 12, 2021 | 58.08 | 58.14 | 55.85 | 56.38 | 1,833,912 | -1.54(-2.66%) |
Jan 11, 2021 | 57.97 | 59.28 | 57.62 | 57.92 | 1,977,811 | -0.09(-0.15%) |
Jan 08, 2021 | 56.62 | 58.04 | 56.62 | 58.01 | 1,710,274 | +1.75(+3.12%) |
Jan 07, 2021 | 55.97 | 56.50 | 55.09 | 56.25 | 2,065,880 | +0.04(+0.07%) |
Jan 06, 2021 | 56.57 | 57.28 | 55.93 | 56.22 | 1,462,555 | -0.18(-0.33%) |
Jan 05, 2021 | 55.66 | 56.55 | 55.64 | 56.40 | 1,325,357 | +1.12(+2.03%) |
Jan 04, 2021 | 55.72 | 56.68 | 54.83 | 55.28 | 2,306,757 | -0.04(-0.07%) |
Dec 31, 2020 | 55.31 | 55.31 | 55.31 | 890,839 | -0.03(-0.05%) | |
Dec 30, 2020 | 55.72 | 56.17 | 55.30 | 55.34 | 890,839 | +0.27(+0.49%) |
Dec 29, 2020 | 55.63 | 55.91 | 54.90 | 55.07 | 943,028 | -0.27(-0.49%) |
Dec 28, 2020 | 55.80 | 55.86 | 54.93 | 55.34 | 860,804 | -0.57(-1.02%) |
Dec 24, 2020 | 55.88 | 55.99 | 55.48 | 55.92 | 272,161 | +0.16(+0.28%) |
Dec 23, 2020 | 55.77 | 56.20 | 55.49 | 55.76 | 848,223 | +0.33(+0.59%) |
Dec 22, 2020 | 55.61 | 55.69 | 54.62 | 55.43 | 1,571,576 | -0.39(-0.69%) |
Dec 21, 2020 | 55.59 | 56.12 | 55.40 | 55.82 | 1,210,356 | -0.61(-1.08%) |
Dec 18, 2020 | 56.58 | 56.94 | 55.89 | 56.43 | 2,146,022 | -0.05(-0.09%) |
Dec 17, 2020 | 56.57 | 56.94 | 55.87 | 56.48 | 2,676,220 | +0.46(+0.81%) |
Dec 16, 2020 | 55.89 | 56.56 | 55.59 | 56.02 | 1,839,370 | +0.34(+0.61%) |
Dec 15, 2020 | 55.57 | 55.87 | 54.60 | 55.68 | 1,472,110 | +0.70(+1.27%) |
Dec 14, 2020 | 55.24 | 55.51 | 54.81 | 54.99 | 1,694,435 | -0.04(-0.07%) |
Dec 11, 2020 | 54.71 | 55.55 | 54.57 | 55.02 | 1,348,217 | -0.55(-0.99%) |
Dec 10, 2020 | 55.17 | 56.18 | 55.06 | 55.58 | 1,780,009 | +0.58(+1.06%) |
Dec 09, 2020 | 55.35 | 55.44 | 54.65 | 55.00 | 1,584,807 | -0.44(-0.79%) |
Dec 08, 2020 | 55.12 | 55.46 | 54.84 | 55.43 | 1,424,632 | +0.10(+0.18%) |
Dec 07, 2020 | 55.45 | 56.14 | 55.01 | 55.33 | 2,815,183 | +0.34(+0.62%) |
Dec 04, 2020 | 55.62 | 55.94 | 54.54 | 55.00 | 2,844,539 | -0.05(-0.09%) |
Dec 03, 2020 | 55.48 | 56.00 | 54.84 | 55.04 | 2,363,964 | +0.18(+0.34%) |
Dec 02, 2020 | 56.05 | 56.20 | 54.51 | 54.86 | 2,681,094 | -1.50(-2.66%) |
Dec 01, 2020 | 55.87 | 56.88 | 55.50 | 56.36 | 2,294,360 | +1.73(+3.17%) |
Nov 30, 2020 | 56.01 | 56.03 | 54.57 | 54.63 | 6,775,384 | -1.96(-3.46%) |
Nov 27, 2020 | 56.92 | 57.32 | 56.39 | 56.58 | 1,151,811 | -0.30(-0.53%) |
Nov 25, 2020 | 58.02 | 58.12 | 56.85 | 56.88 | 1,852,289 | -1.61(-2.75%) |
Nov 24, 2020 | 58.19 | 58.91 | 58.09 | 58.49 | 2,100,097 | +0.63(+1.09%) |
Nov 23, 2020 | 58.55 | 58.55 | 57.51 | 57.86 | 1,718,600 | -0.26(-0.45%) |
Nov 20, 2020 | 58.04 | 58.96 | 57.77 | 58.12 | 1,795,513 | -0.14(-0.23%) |
Nov 19, 2020 | 58.19 | 58.91 | 58.10 | 58.26 | 2,788,654 | +0.43(+0.74%) |
Nov 18, 2020 | 56.56 | 58.10 | 56.42 | 57.83 | 5,179,310 | +1.94(+3.48%) |
Nov 17, 2020 | 56.31 | 56.69 | 55.76 | 55.89 | 1,769,021 | -0.24(-0.43%) |
Nov 16, 2020 | 56.32 | 56.56 | 55.93 | 56.13 | 1,735,908 | +0.28(+0.50%) |
Nov 13, 2020 | 56.25 | 56.31 | 55.28 | 55.85 | 1,275,743 | +0.06(+0.10%) |
Nov 12, 2020 | 56.54 | 57.10 | 55.78 | 55.79 | 2,007,198 | -1.10(-1.94%) |
Nov 11, 2020 | 55.72 | 57.10 | 55.59 | 56.90 | 2,140,131 | +1.46(+2.63%) |
Nov 10, 2020 | 55.37 | 55.77 | 54.69 | 55.44 | 3,372,715 | -0.04(-0.07%) |
Nov 09, 2020 | 56.48 | 57.03 | 55.47 | 55.47 | 3,597,707 | +0.16(+0.30%) |
Nov 06, 2020 | 54.30 | 55.70 | 54.26 | 55.31 | 2,327,072 | +1.14(+2.11%) |
Nov 05, 2020 | 53.83 | 54.30 | 53.22 | 54.17 | 2,968,771 | +0.75(+1.41%) |
Nov 04, 2020 | 51.81 | 54.20 | 51.16 | 53.42 | 3,621,672 | +2.02(+3.93%) |
Nov 03, 2020 | 50.89 | 51.64 | 50.77 | 51.39 | 3,924,109 | +0.48(+0.95%) |
Nov 02, 2020 | 51.82 | 52.12 | 50.46 | 50.91 | 3,863,624 | -0.56(-1.09%) |
Oct 30, 2020 | 52.11 | 52.27 | 51.20 | 51.47 | 3,602,092 | -0.96(-1.83%) |
Oct 29, 2020 | 52.69 | 53.45 | 51.41 | 52.43 | 4,073,129 | +1.93(+3.83%) |
Oct 28, 2020 | 51.46 | 51.78 | 50.49 | 50.49 | 2,524,417 | -1.70(-3.26%) |
Oct 27, 2020 | 52.97 | 53.03 | 52.19 | 52.20 | 2,534,717 | -0.63(-1.19%) |
Oct 26, 2020 | 52.92 | 53.40 | 52.26 | 52.83 | 1,565,139 | -0.62(-1.16%) |
Oct 23, 2020 | 52.93 | 53.66 | 52.14 | 53.44 | 1,686,098 | +0.55(+1.04%) |
Oct 22, 2020 | 52.32 | 53.13 | 51.84 | 52.89 | 2,589,242 | +0.85(+1.64%) |
Oct 21, 2020 | 52.15 | 52.66 | 51.71 | 52.04 | 2,071,542 | +0.09(+0.17%) |
Oct 20, 2020 | 51.37 | 52.30 | 51.37 | 51.96 | 2,544,568 | +0.90(+1.76%) |
Oct 19, 2020 | 51.83 | 52.27 | 51.02 | 51.06 | 2,206,301 | -0.66(-1.27%) |
Oct 16, 2020 | 51.89 | 52.38 | 51.67 | 51.71 | 2,556,553 | +0.14(+0.26%) |
Oct 15, 2020 | 51.06 | 52.02 | 50.38 | 51.58 | 2,437,942 | -0.07(-0.13%) |
Oct 14, 2020 | 52.16 | 52.38 | 51.49 | 51.65 | 2,233,917 | -0.73(-1.40%) |
Oct 13, 2020 | 52.28 | 52.65 | 51.86 | 52.38 | 1,510,608 | +0.26(+0.50%) |
Oct 12, 2020 | 52.49 | 52.49 | 51.73 | 52.12 | 1,419,366 | -0.09(-0.17%) |
Oct 09, 2020 | 52.18 | 52.89 | 51.73 | 52.21 | 1,220,001 | +0.26(+0.50%) |
Oct 08, 2020 | 51.62 | 52.12 | 51.26 | 51.95 | 1,266,819 | +0.34(+0.66%) |
Oct 07, 2020 | 52.02 | 52.14 | 50.91 | 51.61 | 1,518,856 | +0.06(+0.11%) |
Oct 06, 2020 | 51.70 | 52.44 | 51.38 | 51.55 | 2,545,227 | -0.23(-0.45%) |
Oct 05, 2020 | 51.41 | 51.95 | 51.05 | 51.78 | 1,543,806 | +0.55(+1.08%) |
Oct 02, 2020 | 50.49 | 51.66 | 50.47 | 51.23 | 747,906 | -0.02(-0.04%) |
Oct 01, 2020 | 51.73 | 51.83 | 51.16 | 51.25 | 1,097,294 | +0.05(+0.09%) |
Sep 30, 2020 | 50.22 | 51.37 | 50.13 | 51.20 | 2,294,290 | +1.34(+2.70%) |
Sep 29, 2020 | 50.33 | 50.33 | 49.76 | 49.86 | 2,456,027 | -0.43(-0.85%) |
Sep 28, 2020 | 50.16 | 50.33 | 49.82 | 50.28 | 1,433,326 | +0.55(+1.11%) |
Sep 25, 2020 | 49.40 | 49.76 | 48.55 | 49.73 | 1,517,944 | +0.04(+0.08%) |
Sep 24, 2020 | 48.40 | 50.13 | 48.21 | 49.69 | 2,678,670 | +1.00(+2.05%) |
Sep 23, 2020 | 49.19 | 49.28 | 48.49 | 48.70 | 2,396,874 | -0.81(-1.64%) |
Sep 22, 2020 | 49.02 | 49.64 | 48.48 | 49.51 | 1,720,288 | +0.46(+0.95%) |
Sep 21, 2020 | 48.63 | 49.32 | 48.16 | 49.04 | 1,750,625 | -0.56(-1.13%) |
Sep 18, 2020 | 50.41 | 50.55 | 49.06 | 49.61 | 2,626,463 | -0.69(-1.37%) |
Sep 17, 2020 | 49.82 | 50.31 | 49.74 | 50.29 | 2,269,818 | +0.04(+0.08%) |
Sep 16, 2020 | 50.44 | 51.20 | 50.17 | 50.25 | 1,824,176 | -0.03(-0.06%) |
Sep 15, 2020 | 50.61 | 50.81 | 49.89 | 50.28 | 2,483,988 | -0.16(-0.33%) |
Sep 14, 2020 | 50.52 | 51.01 | 50.22 | 50.45 | 2,738,345 | +0.78(+1.58%) |
Sep 11, 2020 | 49.32 | 50.27 | 49.32 | 49.66 | 8,845,090 | +0.68(+1.38%) |
Sep 10, 2020 | 49.56 | 49.69 | 48.59 | 48.99 | 10,917,373 | -2.46(-4.77%) |
Sep 09, 2020 | 50.36 | 51.80 | 50.36 | 51.44 | 4,042,012 | +0.85(+1.68%) |
Sep 08, 2020 | 51.19 | 51.39 | 50.48 | 50.59 | 2,745,202 | -1.45(-2.79%) |
Sep 04, 2020 | 52.51 | 52.54 | 50.38 | 52.04 | 5,492,334 | -2.03(-3.76%) |
Sep 03, 2020 | 55.60 | 55.85 | 53.76 | 54.07 | 2,578,035 | -1.94(-3.47%) |
Sep 02, 2020 | 56.57 | 56.74 | 55.64 | 56.02 | 2,367,204 | -0.35(-0.62%) |
Sep 01, 2020 | 56.67 | 56.67 | 55.68 | 56.36 | 2,513,089 | +0.56(+1.00%) |
Aug 31, 2020 | 56.13 | 57.39 | 55.70 | 55.80 | 3,744,229 | +1.17(+2.14%) |
Aug 28, 2020 | 54.31 | 55.06 | 53.72 | 54.63 | 2,379,711 | +1.26(+2.36%) |
Aug 27, 2020 | 53.78 | 53.90 | 53.13 | 53.38 | 799,482 | -0.19(-0.36%) |
Aug 26, 2020 | 53.35 | 53.95 | 52.65 | 53.57 | 895,068 | +0.32(+0.60%) |
Aug 25, 2020 | 53.18 | 53.42 | 53.00 | 53.25 | 904,148 | +0.46(+0.88%) |
Aug 24, 2020 | 53.23 | 53.58 | 52.50 | 52.79 | 875,190 | -0.05(-0.09%) |
Aug 21, 2020 | 52.38 | 53.02 | 52.23 | 52.84 | 1,321,659 | +0.67(+1.28%) |
Aug 20, 2020 | 52.73 | 52.73 | 51.96 | 52.17 | 2,004,229 | -0.63(-1.19%) |
Aug 19, 2020 | 53.83 | 53.85 | 52.70 | 52.80 | 1,283,825 | -1.11(-2.06%) |
Aug 18, 2020 | 53.96 | 54.09 | 52.99 | 53.91 | 1,069,992 | +0.13(+0.23%) |
Aug 17, 2020 | 52.95 | 54.24 | 52.83 | 53.78 | 1,386,508 | +1.07(+2.04%) |
Aug 14, 2020 | 52.61 | 52.90 | 52.33 | 52.71 | 1,489,607 | +0.06(+0.11%) |
Aug 13, 2020 | 53.11 | 53.32 | 52.42 | 52.65 | 1,519,444 | -0.45(-0.86%) |
Aug 12, 2020 | 52.22 | 53.14 | 52.05 | 53.11 | 1,313,657 | +1.09(+2.10%) |
Aug 11, 2020 | 51.44 | 52.38 | 51.44 | 52.01 | 1,635,454 | +0.85(+1.66%) |
Aug 10, 2020 | 51.63 | 51.99 | 51.01 | 51.16 | 1,122,893 | -0.43(-0.82%) |
Aug 07, 2020 | 52.24 | 52.50 | 51.28 | 51.59 | 1,601,297 | -0.88(-1.68%) |
Aug 06, 2020 | 51.96 | 52.49 | 51.43 | 52.47 | 1,431,806 | +1.03(+2.01%) |
Aug 05, 2020 | 51.25 | 51.90 | 50.94 | 51.43 | 1,146,876 | +0.53(+1.04%) |
Aug 04, 2020 | 50.70 | 51.22 | 50.17 | 50.90 | 1,234,844 | +0.41(+0.80%) |
Aug 03, 2020 | 49.90 | 50.72 | 49.76 | 50.49 | 1,406,049 | +0.95(+1.91%) |
Jul 31, 2020 | 48.83 | 50.28 | 48.41 | 49.55 | 2,752,630 | +0.47(+0.97%) |
Jul 30, 2020 | 48.73 | 51.22 | 48.23 | 49.07 | 3,732,935 | -2.90(-5.58%) |
Jul 29, 2020 | 50.49 | 52.08 | 50.49 | 51.97 | 2,375,791 | +1.11(+2.19%) |
Jul 28, 2020 | 51.48 | 51.48 | 50.46 | 50.86 | 1,696,877 | -0.62(-1.20%) |
Jul 27, 2020 | 51.08 | 51.66 | 50.77 | 51.48 | 1,005,751 | +0.58(+1.14%) |
Jul 24, 2020 | 49.80 | 51.00 | 49.52 | 50.90 | 1,212,452 | +0.13(+0.25%) |
Jul 23, 2020 | 51.56 | 51.96 | 50.33 | 50.78 | 994,113 | -0.79(-1.54%) |
Jul 22, 2020 | 51.90 | 52.14 | 51.39 | 51.57 | 978,632 | -0.24(-0.47%) |
Jul 21, 2020 | 51.82 | 52.87 | 51.65 | 51.81 | 1,378,088 | +0.41(+0.79%) |
Jul 20, 2020 | 51.07 | 51.93 | 50.87 | 51.40 | 1,574,262 | +0.59(+1.16%) |
Jul 17, 2020 | 50.34 | 51.16 | 50.13 | 50.81 | 2,122,722 | +0.75(+1.51%) |
Jul 16, 2020 | 49.52 | 50.27 | 49.43 | 50.06 | 1,203,576 | -0.69(-1.35%) |
Jul 15, 2020 | 49.41 | 50.78 | 49.06 | 50.75 | 1,612,741 | +1.86(+3.80%) |
Jul 14, 2020 | 48.58 | 48.95 | 47.87 | 48.89 | 1,706,249 | -0.14(-0.30%) |
Jul 13, 2020 | 49.87 | 51.00 | 49.01 | 49.03 | 2,123,105 | -0.66(-1.32%) |
Jul 10, 2020 | 49.52 | 49.70 | 48.89 | 49.69 | 819,573 | -0.09(-0.17%) |
Jul 09, 2020 | 49.66 | 50.24 | 48.95 | 49.78 | 1,805,599 | +0.36(+0.72%) |
Jul 08, 2020 | 49.32 | 49.84 | 48.69 | 49.42 | 1,929,020 | +0.51(+1.05%) |
Jul 07, 2020 | 48.45 | 49.73 | 48.05 | 48.91 | 2,047,185 | +0.14(+0.28%) |
Jul 06, 2020 | 49.00 | 49.56 | 48.11 | 48.77 | 2,789,408 | +0.97(+2.02%) |
Jul 02, 2020 | 46.98 | 48.20 | 46.69 | 47.81 | 2,615,604 | +1.71(+3.71%) |
Jul 01, 2020 | 46.48 | 47.01 | 46.09 | 46.10 | 1,526,919 | -0.39(-0.83%) |
Jun 30, 2020 | 47.38 | 47.38 | 45.96 | 46.48 | 2,794,946 | -0.87(-1.84%) |
Jun 29, 2020 | 47.79 | 47.89 | 46.76 | 47.35 | 1,494,715 | -0.67(-1.39%) |
Jun 26, 2020 | 48.14 | 48.95 | 47.35 | 48.02 | 6,845,329 | -0.15(-0.32%) |
Jun 25, 2020 | 47.95 | 48.39 | 47.33 | 48.17 | 1,928,593 | +0.12(+0.24%) |
Jun 24, 2020 | 48.64 | 48.96 | 47.06 | 48.06 | 1,815,471 | -1.07(-2.18%) |
Jun 23, 2020 | 49.55 | 49.66 | 48.76 | 49.13 | 1,639,671 | -0.15(-0.29%) |
Jun 22, 2020 | 49.37 | 49.94 | 48.93 | 49.28 | 1,715,055 | -0.34(-0.68%) |
Jun 19, 2020 | 50.30 | 50.87 | 49.51 | 49.62 | 2,845,808 | +0.89(+1.83%) |
Jun 18, 2020 | 48.16 | 49.04 | 48.07 | 48.73 | 2,205,545 | -0.28(-0.57%) |
Jun 17, 2020 | 47.52 | 49.83 | 46.43 | 49.01 | 5,466,666 | +3.30(+7.21%) |
Jun 16, 2020 | 47.00 | 47.00 | 45.08 | 45.71 | 3,415,177 | -0.25(-0.55%) |
Jun 15, 2020 | 46.30 | 46.32 | 45.13 | 45.96 | 3,683,916 | -1.66(-3.49%) |
Jun 12, 2020 | 48.37 | 48.97 | 47.21 | 47.62 | 2,431,730 | +0.50(+1.07%) |
Jun 11, 2020 | 47.54 | 48.24 | 46.84 | 47.12 | 1,990,336 | -1.43(-2.95%) |
Jun 10, 2020 | 49.06 | 49.31 | 48.02 | 48.55 | 1,510,006 | -0.71(-1.43%) |
Jun 09, 2020 | 49.41 | 49.66 | 48.64 | 49.26 | 1,995,154 | -0.53(-1.07%) |
Jun 08, 2020 | 48.35 | 49.82 | 48.23 | 49.79 | 2,149,710 | +1.71(+3.56%) |
Jun 05, 2020 | 48.35 | 48.83 | 47.78 | 48.08 | 1,912,166 | +0.11(+0.22%) |
Jun 04, 2020 | 47.00 | 48.15 | 46.71 | 47.97 | 2,667,351 | +0.59(+1.25%) |
Jun 03, 2020 | 46.82 | 47.78 | 46.57 | 47.38 | 2,580,071 | +1.42(+3.09%) |
Jun 02, 2020 | 45.64 | 45.97 | 45.13 | 45.96 | 2,930,135 | +0.54(+1.19%) |
Jun 01, 2020 | 45.11 | 45.69 | 44.67 | 45.42 | 1,863,068 | +0.61(+1.36%) |
May 29, 2020 | 42.88 | 44.82 | 42.65 | 44.81 | 4,510,811 | +1.90(+4.42%) |
May 28, 2020 | 44.08 | 44.57 | 42.91 | 42.91 | 2,441,830 | -0.69(-1.57%) |
May 27, 2020 | 44.32 | 44.66 | 43.12 | 43.60 | 3,177,412 | +0.00(+0.00%) |
May 26, 2020 | 43.90 | 44.57 | 43.51 | 43.60 | 5,194,442 | +1.41(+3.35%) |
May 22, 2020 | 45.07 | 45.07 | 42.06 | 42.19 | 4,823,955 | -3.76(-8.19%) |
May 21, 2020 | 47.66 | 47.66 | 45.45 | 45.95 | 3,078,467 | -1.90(-3.96%) |
May 20, 2020 | 47.75 | 48.25 | 47.56 | 47.85 | 2,430,487 | +0.71(+1.50%) |
May 19, 2020 | 45.34 | 47.35 | 45.26 | 47.14 | 2,640,176 | +2.12(+4.70%) |
May 18, 2020 | 46.63 | 46.76 | 44.77 | 45.02 | 3,078,641 | -0.57(-1.25%) |
May 15, 2020 | 47.01 | 47.59 | 45.17 | 45.59 | 3,301,461 | -1.61(-3.40%) |
May 14, 2020 | 46.43 | 47.54 | 46.02 | 47.20 | 3,003,406 | +0.04(+0.08%) |
May 13, 2020 | 47.35 | 47.86 | 46.54 | 47.16 | 2,283,021 | -0.19(-0.41%) |
May 12, 2020 | 47.61 | 48.14 | 47.35 | 47.35 | 2,507,813 | +0.05(+0.10%) |
May 11, 2020 | 46.93 | 48.00 | 46.42 | 47.30 | 2,007,288 | +0.36(+0.76%) |
May 08, 2020 | 45.99 | 46.99 | 45.90 | 46.95 | 2,030,475 | +1.38(+3.03%) |
May 07, 2020 | 45.92 | 46.37 | 45.33 | 45.56 | 2,170,621 | -0.10(-0.21%) |
May 06, 2020 | 44.96 | 45.86 | 44.96 | 45.66 | 2,242,652 | +1.18(+2.65%) |
May 05, 2020 | 44.77 | 45.42 | 44.36 | 44.48 | 1,162,563 | +0.36(+0.81%) |
May 04, 2020 | 44.55 | 44.67 | 43.65 | 44.12 | 2,931,528 | -0.75(-1.68%) |