Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.16 | 64.27 | 63.68 | 63.91 | 6,905,841 | -0.59(-0.91%) |
Apr 29, 2021 | 64.58 | 64.65 | 64.11 | 64.49 | 5,949,944 | +0.06(+0.09%) |
Apr 28, 2021 | 64.41 | 64.63 | 64.30 | 64.44 | 4,844,860 | -0.02(-0.03%) |
Apr 27, 2021 | 64.45 | 64.59 | 64.34 | 64.46 | 4,064,698 | -0.80(-1.22%) |
Apr 26, 2021 | 65.34 | 65.44 | 65.11 | 65.25 | 6,341,398 | -0.25(-0.38%) |
Apr 23, 2021 | 65.15 | 65.70 | 65.11 | 65.50 | 11,021,136 | +0.58(+0.89%) |
Apr 22, 2021 | 65.34 | 65.38 | 64.80 | 64.92 | 7,405,601 | +0.11(+0.18%) |
Apr 21, 2021 | 64.08 | 64.84 | 64.05 | 64.81 | 7,418,804 | +0.55(+0.86%) |
Apr 20, 2021 | 64.50 | 64.60 | 64.03 | 64.26 | 9,532,273 | -1.42(-2.16%) |
Apr 19, 2021 | 66.12 | 66.17 | 65.45 | 65.68 | 11,664,238 | -0.64(-0.96%) |
Apr 16, 2021 | 66.29 | 66.31 | 66.15 | 66.31 | 3,359,396 | +0.08(+0.11%) |
Apr 15, 2021 | 66.23 | 66.31 | 66.14 | 66.24 | 6,657,771 | +0.31(+0.47%) |
Apr 14, 2021 | 65.80 | 66.16 | 65.75 | 65.92 | 5,936,386 | -0.12(-0.19%) |
Apr 13, 2021 | 65.71 | 66.08 | 65.65 | 66.05 | 3,077,110 | +0.42(+0.64%) |
Apr 12, 2021 | 65.73 | 65.80 | 65.48 | 65.63 | 3,004,443 | -0.41(-0.62%) |
Apr 09, 2021 | 65.70 | 66.04 | 65.70 | 66.04 | 5,235,058 | +0.46(+0.69%) |
Apr 08, 2021 | 65.61 | 65.62 | 65.46 | 65.58 | 4,137,833 | +0.07(+0.10%) |
Apr 07, 2021 | 65.23 | 65.53 | 65.23 | 65.52 | 4,899,647 | +0.19(+0.29%) |
Apr 06, 2021 | 65.28 | 65.45 | 65.13 | 65.33 | 4,932,401 | -1.00(-1.51%) |
Apr 05, 2021 | 65.88 | 66.37 | 65.85 | 66.33 | 5,455,443 | +0.80(+1.22%) |
Apr 01, 2021 | 65.10 | 65.63 | 65.04 | 65.54 | 5,443,629 | +0.59(+0.90%) |
Mar 31, 2021 | 64.77 | 65.36 | 64.76 | 64.95 | 7,646,823 | -0.63(-0.95%) |
Mar 30, 2021 | 65.44 | 65.77 | 65.33 | 65.57 | 5,936,203 | -0.48(-0.73%) |
Mar 29, 2021 | 65.98 | 66.18 | 65.71 | 66.06 | 9,664,214 | -0.40(-0.60%) |
Mar 26, 2021 | 65.78 | 66.47 | 65.74 | 66.46 | 4,650,806 | +0.87(+1.33%) |
Mar 25, 2021 | 64.94 | 65.66 | 64.81 | 65.58 | 8,670,938 | +0.74(+1.14%) |
Mar 24, 2021 | 64.77 | 65.25 | 64.67 | 64.84 | 9,941,297 | -0.72(-1.10%) |
Mar 23, 2021 | 65.83 | 65.96 | 65.41 | 65.56 | 6,813,153 | -1.00(-1.50%) |
Mar 22, 2021 | 66.35 | 66.81 | 66.30 | 66.56 | 5,207,289 | -0.45(-0.66%) |
Mar 19, 2021 | 66.96 | 67.05 | 66.17 | 67.01 | 9,307,626 | +0.48(+0.73%) |
Mar 18, 2021 | 66.56 | 67.11 | 66.50 | 66.52 | 10,044,117 | +0.18(+0.27%) |
Mar 17, 2021 | 65.80 | 66.43 | 65.75 | 66.34 | 5,515,850 | +0.43(+0.65%) |
Mar 16, 2021 | 66.00 | 66.12 | 65.85 | 65.92 | 5,539,855 | +0.22(+0.33%) |
Mar 15, 2021 | 65.39 | 65.71 | 65.22 | 65.70 | 6,799,769 | +0.35(+0.54%) |
Mar 12, 2021 | 64.95 | 65.35 | 64.94 | 65.35 | 6,528,367 | +0.85(+1.32%) |
Mar 11, 2021 | 64.60 | 64.79 | 64.38 | 64.49 | 4,333,129 | -0.32(-0.50%) |
Mar 10, 2021 | 64.73 | 64.93 | 64.50 | 64.82 | 6,449,608 | +0.23(+0.35%) |
Mar 09, 2021 | 64.34 | 64.79 | 64.19 | 64.59 | 7,070,501 | +0.70(+1.10%) |
Mar 08, 2021 | 64.02 | 64.34 | 63.82 | 63.89 | 7,813,160 | -0.72(-1.12%) |
Mar 05, 2021 | 64.49 | 64.66 | 63.61 | 64.61 | 7,213,265 | +0.52(+0.81%) |
Mar 04, 2021 | 64.47 | 64.79 | 63.71 | 64.09 | 12,383,947 | -0.62(-0.95%) |
Mar 03, 2021 | 65.01 | 65.17 | 64.69 | 64.70 | 11,175,962 | -0.39(-0.60%) |
Mar 02, 2021 | 65.21 | 65.38 | 64.98 | 65.09 | 10,049,633 | -0.64(-0.98%) |
Mar 01, 2021 | 65.24 | 65.78 | 65.24 | 65.74 | 6,966,952 | +1.07(+1.66%) |
Feb 26, 2021 | 65.12 | 65.14 | 64.45 | 64.66 | 20,049,190 | -0.94(-1.43%) |
Feb 25, 2021 | 66.69 | 66.82 | 65.40 | 65.60 | 11,539,789 | -1.15(-1.72%) |
Feb 24, 2021 | 66.23 | 66.88 | 66.10 | 66.75 | 7,423,620 | -0.56(-0.83%) |
Feb 23, 2021 | 67.20 | 67.51 | 66.68 | 67.31 | 7,192,493 | -0.15(-0.22%) |
Feb 22, 2021 | 67.27 | 67.82 | 67.25 | 67.46 | 6,392,457 | -0.16(-0.24%) |
Feb 19, 2021 | 67.47 | 67.75 | 67.40 | 67.62 | 4,732,779 | +0.42(+0.62%) |
Feb 18, 2021 | 66.97 | 67.26 | 66.76 | 67.20 | 6,113,139 | -0.82(-1.20%) |
Feb 17, 2021 | 67.88 | 68.15 | 67.67 | 68.02 | 8,009,288 | -0.09(-0.14%) |
Feb 16, 2021 | 68.29 | 68.51 | 68.07 | 68.11 | 5,573,882 | +0.29(+0.43%) |
Feb 12, 2021 | 67.38 | 67.83 | 67.38 | 67.82 | 4,098,309 | +0.42(+0.62%) |
Feb 11, 2021 | 67.32 | 67.43 | 67.09 | 67.40 | 4,492,204 | +0.35(+0.52%) |
Feb 10, 2021 | 67.33 | 67.39 | 66.77 | 67.05 | 5,488,876 | -0.12(-0.18%) |
Feb 09, 2021 | 67.03 | 67.30 | 66.96 | 67.18 | 4,256,873 | +0.36(+0.54%) |
Feb 08, 2021 | 66.85 | 66.91 | 66.68 | 66.82 | 6,728,796 | +1.18(+1.79%) |
Feb 05, 2021 | 65.63 | 65.71 | 65.42 | 65.64 | 4,335,048 | +0.51(+0.79%) |
Feb 04, 2021 | 64.76 | 65.14 | 64.74 | 65.13 | 4,654,945 | +0.08(+0.12%) |
Feb 03, 2021 | 64.98 | 65.15 | 64.88 | 65.05 | 10,072,559 | +0.38(+0.59%) |
Feb 02, 2021 | 64.37 | 64.74 | 64.23 | 64.67 | 7,669,172 | +0.51(+0.80%) |
Feb 01, 2021 | 64.04 | 64.22 | 63.77 | 64.16 | 5,994,205 | +0.66(+1.04%) |
Jan 29, 2021 | 63.92 | 64.14 | 63.15 | 63.50 | 9,719,704 | -1.37(-2.12%) |
Jan 28, 2021 | 64.32 | 65.19 | 64.29 | 64.87 | 5,723,704 | +0.42(+0.65%) |
Jan 27, 2021 | 65.09 | 65.10 | 64.34 | 64.46 | 13,122,759 | -1.44(-2.19%) |
Jan 26, 2021 | 65.73 | 65.97 | 65.70 | 65.90 | 4,992,996 | +0.01(+0.01%) |
Jan 25, 2021 | 65.34 | 65.91 | 64.98 | 65.89 | 7,255,385 | +0.26(+0.39%) |
Jan 22, 2021 | 65.29 | 65.73 | 65.24 | 65.63 | 5,120,064 | +0.04(+0.06%) |
Jan 21, 2021 | 65.65 | 65.69 | 65.15 | 65.59 | 5,087,400 | -0.26(-0.39%) |
Jan 20, 2021 | 65.41 | 65.90 | 65.32 | 65.85 | 5,156,780 | +0.33(+0.51%) |
Jan 19, 2021 | 65.43 | 65.57 | 65.18 | 65.52 | 6,508,179 | +0.38(+0.58%) |
Jan 15, 2021 | 65.25 | 65.37 | 64.75 | 65.14 | 6,675,960 | -1.14(-1.72%) |
Jan 14, 2021 | 66.08 | 66.47 | 66.05 | 66.28 | 6,148,019 | +0.68(+1.04%) |
Jan 13, 2021 | 65.47 | 65.74 | 65.41 | 65.59 | 6,197,834 | +0.19(+0.29%) |
Jan 12, 2021 | 65.00 | 65.44 | 64.92 | 65.40 | 6,228,945 | +0.34(+0.52%) |
Jan 11, 2021 | 64.84 | 65.34 | 64.77 | 65.06 | 5,907,218 | -0.62(-0.94%) |
Jan 08, 2021 | 65.54 | 65.71 | 64.98 | 65.68 | 10,082,831 | +1.18(+1.84%) |
Jan 07, 2021 | 64.33 | 64.63 | 64.28 | 64.49 | 8,827,115 | -0.13(-0.21%) |
Jan 06, 2021 | 63.80 | 64.82 | 63.77 | 64.63 | 8,295,859 | +0.76(+1.19%) |
Jan 05, 2021 | 63.51 | 64.05 | 63.51 | 63.87 | 6,072,699 | +0.59(+0.93%) |
Jan 04, 2021 | 64.10 | 64.11 | 63.17 | 63.28 | 9,718,218 | -0.76(-1.18%) |
Dec 31, 2020 | 64.04 | 64.04 | 64.04 | 5,043,485 | +0.20(+0.31%) | |
Dec 30, 2020 | 64.06 | 64.28 | 63.81 | 63.84 | 5,043,485 | +0.03(+0.04%) |
Dec 29, 2020 | 64.03 | 64.11 | 63.76 | 63.81 | 8,507,899 | +0.79(+1.25%) |
Dec 28, 2020 | 63.00 | 63.09 | 62.93 | 63.02 | 4,223,175 | +0.63(+1.02%) |
Dec 24, 2020 | 62.41 | 62.47 | 62.37 | 62.39 | 2,536,189 | -0.23(-0.36%) |
Dec 23, 2020 | 62.48 | 62.76 | 62.48 | 62.62 | 5,220,803 | +0.23(+0.36%) |
Dec 22, 2020 | 62.28 | 62.46 | 62.06 | 62.39 | 11,836,496 | -0.03(-0.05%) |
Dec 21, 2020 | 61.86 | 62.50 | 61.82 | 62.42 | 9,636,310 | -0.68(-1.08%) |
Dec 18, 2020 | 63.37 | 63.37 | 62.98 | 63.10 | 5,160,259 | -0.18(-0.28%) |
Dec 17, 2020 | 63.33 | 63.39 | 63.18 | 63.28 | 7,443,669 | +0.37(+0.59%) |
Dec 16, 2020 | 62.79 | 62.92 | 62.60 | 62.91 | 6,094,219 | -0.01(-0.02%) |
Dec 15, 2020 | 62.63 | 62.93 | 62.56 | 62.92 | 5,421,593 | +0.45(+0.71%) |
Dec 14, 2020 | 62.85 | 62.91 | 62.41 | 62.47 | 4,547,811 | +0.21(+0.33%) |
Dec 11, 2020 | 62.11 | 62.30 | 62.03 | 62.27 | 5,633,646 | +0.13(+0.21%) |
Dec 10, 2020 | 61.73 | 62.23 | 61.69 | 62.14 | 5,542,722 | +0.10(+0.17%) |
Dec 09, 2020 | 62.20 | 62.20 | 61.56 | 62.03 | 7,098,481 | +0.43(+0.71%) |
Dec 08, 2020 | 61.37 | 61.67 | 61.30 | 61.60 | 4,447,749 | +0.14(+0.23%) |
Dec 07, 2020 | 61.56 | 61.74 | 61.26 | 61.46 | 7,250,992 | -0.92(-1.47%) |
Dec 04, 2020 | 62.17 | 62.37 | 62.13 | 62.37 | 8,050,063 | +0.28(+0.46%) |
Dec 03, 2020 | 62.16 | 62.35 | 62.01 | 62.09 | 4,749,064 | +0.15(+0.24%) |
Dec 02, 2020 | 61.81 | 62.08 | 61.72 | 61.94 | 7,172,444 | -0.10(-0.17%) |
Dec 01, 2020 | 61.91 | 62.24 | 61.85 | 62.04 | 14,875,161 | +1.25(+2.05%) |
Nov 30, 2020 | 61.66 | 61.74 | 60.77 | 60.79 | 14,027,769 | -1.74(-2.78%) |
Nov 27, 2020 | 62.43 | 62.65 | 62.36 | 62.53 | 6,345,279 | +0.89(+1.44%) |
Nov 25, 2020 | 61.37 | 61.82 | 61.17 | 61.64 | 7,893,099 | -0.44(-0.71%) |
Nov 24, 2020 | 61.95 | 62.19 | 61.78 | 62.09 | 7,637,785 | +0.93(+1.51%) |
Nov 23, 2020 | 61.58 | 61.68 | 61.10 | 61.16 | 6,322,285 | +0.04(+0.06%) |
Nov 20, 2020 | 60.79 | 61.19 | 60.71 | 61.13 | 9,158,872 | +0.68(+1.12%) |
Nov 19, 2020 | 60.13 | 60.47 | 60.04 | 60.45 | 7,300,948 | +0.40(+0.66%) |
Nov 18, 2020 | 60.33 | 60.62 | 60.04 | 60.05 | 5,615,586 | -0.41(-0.67%) |
Nov 17, 2020 | 60.32 | 60.67 | 60.28 | 60.45 | 12,519,337 | -0.24(-0.39%) |
Nov 16, 2020 | 60.62 | 60.70 | 60.30 | 60.69 | 7,821,817 | +0.85(+1.42%) |
Nov 13, 2020 | 59.13 | 59.96 | 59.04 | 59.84 | 8,095,288 | +0.84(+1.42%) |
Nov 12, 2020 | 59.17 | 59.45 | 58.92 | 59.00 | 10,530,626 | -0.93(-1.54%) |
Nov 11, 2020 | 59.89 | 60.07 | 59.71 | 59.93 | 9,417,896 | +0.36(+0.60%) |
Nov 10, 2020 | 59.40 | 60.02 | 59.24 | 59.57 | 8,510,447 | -0.23(-0.38%) |
Nov 09, 2020 | 60.78 | 60.85 | 59.75 | 59.79 | 15,393,303 | +1.71(+2.94%) |
Nov 06, 2020 | 58.17 | 58.32 | 57.94 | 58.09 | 5,619,771 | +0.05(+0.08%) |
Nov 05, 2020 | 57.91 | 58.08 | 57.65 | 58.04 | 12,022,238 | +1.40(+2.47%) |
Nov 04, 2020 | 56.35 | 57.07 | 56.23 | 56.64 | 9,101,181 | -0.09(-0.17%) |
Nov 03, 2020 | 56.39 | 56.93 | 56.36 | 56.73 | 7,700,657 | +1.17(+2.11%) |
Nov 02, 2020 | 55.60 | 55.64 | 55.38 | 55.56 | 6,185,076 | +0.58(+1.05%) |
Oct 30, 2020 | 54.85 | 55.00 | 54.67 | 54.99 | 6,361,802 | -0.32(-0.58%) |
Oct 29, 2020 | 55.43 | 55.53 | 55.21 | 55.31 | 7,234,537 | +0.42(+0.76%) |
Oct 28, 2020 | 55.30 | 55.39 | 54.89 | 54.89 | 7,298,121 | -0.76(-1.36%) |
Oct 27, 2020 | 55.72 | 55.73 | 55.58 | 55.65 | 3,885,355 | +0.20(+0.36%) |
Oct 26, 2020 | 55.55 | 55.57 | 55.31 | 55.45 | 4,577,673 | -0.54(-0.96%) |
Oct 23, 2020 | 56.03 | 56.03 | 55.82 | 55.99 | 2,832,869 | +0.03(+0.05%) |
Oct 22, 2020 | 55.93 | 56.01 | 55.70 | 55.96 | 3,152,819 | -0.16(-0.29%) |
Oct 21, 2020 | 56.09 | 56.29 | 56.06 | 56.12 | 4,854,362 | +0.43(+0.78%) |
Oct 20, 2020 | 55.55 | 55.80 | 55.55 | 55.69 | 4,018,201 | +0.01(+0.02%) |
Oct 19, 2020 | 55.93 | 55.99 | 55.60 | 55.68 | 4,729,277 | +0.07(+0.12%) |
Oct 16, 2020 | 55.55 | 55.74 | 55.47 | 55.61 | 4,175,429 | -0.11(-0.20%) |
Oct 15, 2020 | 55.50 | 55.75 | 55.42 | 55.72 | 3,593,028 | -0.47(-0.84%) |
Oct 14, 2020 | 56.23 | 56.40 | 56.19 | 56.20 | 4,417,382 | +0.09(+0.15%) |
Oct 13, 2020 | 56.11 | 56.20 | 55.99 | 56.11 | 3,241,940 | -0.18(-0.32%) |
Oct 12, 2020 | 56.18 | 56.41 | 56.07 | 56.29 | 3,559,236 | +0.15(+0.27%) |
Oct 09, 2020 | 56.08 | 56.19 | 56.06 | 56.14 | 6,437,636 | -0.01(-0.02%) |
Oct 08, 2020 | 56.29 | 56.32 | 56.06 | 56.15 | 9,414,251 | +0.02(+0.03%) |
Oct 07, 2020 | 56.07 | 56.13 | 55.99 | 56.13 | 8,584,861 | +0.29(+0.52%) |
Oct 06, 2020 | 56.07 | 56.17 | 55.70 | 55.84 | 6,275,453 | -0.12(-0.22%) |
Oct 05, 2020 | 55.76 | 55.96 | 55.74 | 55.96 | 6,225,942 | +0.45(+0.82%) |
Oct 02, 2020 | 55.09 | 55.55 | 55.05 | 55.51 | 6,711,210 | -0.27(-0.49%) |
Oct 01, 2020 | 55.65 | 55.82 | 55.57 | 55.78 | 5,990,488 | +0.01(+0.02%) |
Sep 30, 2020 | 55.59 | 55.97 | 55.55 | 55.77 | 7,171,226 | -0.43(-0.77%) |
Sep 29, 2020 | 56.33 | 56.45 | 56.10 | 56.21 | 7,500,712 | -0.05(-0.08%) |
Sep 28, 2020 | 56.09 | 56.25 | 55.96 | 56.25 | 6,237,402 | +0.77(+1.40%) |
Sep 25, 2020 | 55.04 | 55.48 | 54.91 | 55.48 | 4,110,609 | +0.09(+0.15%) |
Sep 24, 2020 | 55.20 | 55.61 | 55.03 | 55.39 | 9,265,511 | -0.22(-0.39%) |
Sep 23, 2020 | 55.89 | 55.97 | 55.54 | 55.61 | 9,678,951 | +0.32(+0.58%) |
Sep 22, 2020 | 55.02 | 55.31 | 54.75 | 55.29 | 5,527,668 | +0.17(+0.31%) |
Sep 21, 2020 | 55.00 | 55.28 | 54.56 | 55.12 | 11,488,306 | -0.83(-1.49%) |
Sep 18, 2020 | 56.20 | 56.29 | 55.84 | 55.95 | 6,772,640 | -0.25(-0.44%) |
Sep 17, 2020 | 55.87 | 56.21 | 55.82 | 56.20 | 10,434,776 | +0.07(+0.12%) |
Sep 16, 2020 | 56.07 | 56.32 | 56.03 | 56.13 | 10,241,909 | +0.20(+0.35%) |
Sep 15, 2020 | 55.97 | 55.99 | 55.76 | 55.93 | 6,812,577 | +0.25(+0.46%) |
Sep 14, 2020 | 55.79 | 55.90 | 55.65 | 55.68 | 5,322,657 | +0.40(+0.72%) |
Sep 11, 2020 | 55.27 | 55.40 | 55.16 | 55.28 | 9,893,594 | +0.71(+1.30%) |
Sep 10, 2020 | 54.97 | 55.07 | 54.54 | 54.57 | 9,148,477 | +0.03(+0.05%) |
Sep 09, 2020 | 54.53 | 54.66 | 54.37 | 54.54 | 7,563,175 | +0.19(+0.35%) |
Sep 08, 2020 | 54.15 | 54.57 | 54.03 | 54.36 | 9,424,574 | -0.45(-0.83%) |
Sep 04, 2020 | 54.76 | 54.96 | 53.97 | 54.81 | 10,923,921 | +0.30(+0.55%) |
Sep 03, 2020 | 55.18 | 55.19 | 54.34 | 54.51 | 8,581,550 | -0.97(-1.75%) |
Sep 02, 2020 | 55.25 | 55.51 | 55.09 | 55.48 | 7,016,921 | +0.55(+1.00%) |
Sep 01, 2020 | 54.76 | 54.96 | 54.65 | 54.93 | 9,729,739 | +0.15(+0.28%) |
Aug 31, 2020 | 54.80 | 54.99 | 54.60 | 54.78 | 8,344,705 | -0.08(-0.14%) |
Aug 28, 2020 | 54.79 | 54.87 | 54.54 | 54.86 | 7,505,562 | +0.29(+0.54%) |
Aug 27, 2020 | 54.97 | 55.00 | 54.37 | 54.56 | 5,926,904 | -0.51(-0.93%) |
Aug 26, 2020 | 54.94 | 55.16 | 54.90 | 55.07 | 4,965,381 | +0.15(+0.27%) |
Aug 25, 2020 | 55.07 | 55.09 | 54.75 | 54.92 | 3,875,973 | -0.08(-0.14%) |
Aug 24, 2020 | 54.98 | 55.02 | 54.78 | 55.00 | 3,058,157 | +0.60(+1.11%) |
Aug 21, 2020 | 54.22 | 54.43 | 54.14 | 54.39 | 4,277,106 | -0.15(-0.28%) |
Aug 20, 2020 | 54.35 | 54.63 | 54.30 | 54.54 | 3,474,491 | -0.20(-0.36%) |
Aug 19, 2020 | 55.12 | 55.17 | 54.72 | 54.74 | 4,193,058 | -0.29(-0.53%) |
Aug 18, 2020 | 54.99 | 55.13 | 54.79 | 55.04 | 5,227,541 | +0.19(+0.34%) |
Aug 17, 2020 | 54.65 | 54.88 | 54.64 | 54.85 | 3,244,278 | +0.23(+0.41%) |
Aug 14, 2020 | 54.47 | 54.70 | 54.47 | 54.62 | 3,190,856 | -0.01(-0.02%) |
Aug 13, 2020 | 54.67 | 54.78 | 54.50 | 54.63 | 4,599,093 | -0.07(-0.12%) |
Aug 12, 2020 | 54.66 | 54.90 | 54.57 | 54.70 | 6,737,447 | +1.13(+2.12%) |
Aug 11, 2020 | 54.29 | 54.29 | 53.52 | 53.56 | 10,671,052 | +0.43(+0.82%) |
Aug 10, 2020 | 52.95 | 53.15 | 52.83 | 53.13 | 5,264,114 | +0.26(+0.48%) |
Aug 07, 2020 | 52.68 | 52.89 | 52.59 | 52.87 | 4,234,211 | +0.02(+0.04%) |
Aug 06, 2020 | 52.73 | 52.93 | 52.65 | 52.85 | 4,015,498 | -0.04(-0.07%) |
Aug 05, 2020 | 53.18 | 53.27 | 52.84 | 52.89 | 4,448,164 | -0.04(-0.07%) |
Aug 04, 2020 | 52.50 | 52.93 | 52.46 | 52.93 | 3,646,025 | +0.59(+1.12%) |
Aug 03, 2020 | 51.83 | 52.35 | 51.75 | 52.34 | 7,682,237 | +1.05(+2.04%) |
Jul 31, 2020 | 51.66 | 51.72 | 51.09 | 51.30 | 9,083,991 | -1.36(-2.58%) |
Jul 30, 2020 | 52.24 | 52.75 | 51.96 | 52.66 | 6,750,914 | -0.80(-1.50%) |
Jul 29, 2020 | 53.18 | 53.56 | 53.09 | 53.46 | 5,152,799 | +0.03(+0.05%) |
Jul 28, 2020 | 53.47 | 53.62 | 53.42 | 53.43 | 2,831,996 | -0.33(-0.61%) |
Jul 27, 2020 | 53.70 | 53.93 | 53.69 | 53.76 | 3,436,197 | +1.05(+1.99%) |
Jul 24, 2020 | 52.67 | 52.91 | 52.59 | 52.71 | 4,417,547 | -0.06(-0.11%) |
Jul 23, 2020 | 52.93 | 53.11 | 52.61 | 52.77 | 3,850,520 | -0.18(-0.34%) |
Jul 22, 2020 | 52.85 | 53.02 | 52.82 | 52.95 | 4,341,222 | -0.14(-0.27%) |
Jul 21, 2020 | 53.09 | 53.29 | 53.04 | 53.09 | 4,194,714 | +0.03(+0.05%) |
Jul 20, 2020 | 52.95 | 53.09 | 52.83 | 53.06 | 3,153,830 | +0.04(+0.07%) |
Jul 17, 2020 | 52.99 | 53.06 | 52.79 | 53.02 | 3,039,294 | +0.09(+0.16%) |
Jul 16, 2020 | 53.01 | 53.10 | 52.86 | 52.94 | 3,092,681 | -0.55(-1.02%) |
Jul 15, 2020 | 53.69 | 53.86 | 53.45 | 53.49 | 5,405,926 | +0.67(+1.27%) |
Jul 14, 2020 | 52.46 | 52.87 | 52.39 | 52.82 | 8,917,675 | +0.42(+0.79%) |
Jul 13, 2020 | 52.84 | 53.07 | 52.35 | 52.40 | 6,397,160 | -0.27(-0.52%) |
Jul 10, 2020 | 52.29 | 52.70 | 52.23 | 52.67 | 6,653,170 | +0.68(+1.31%) |
Jul 09, 2020 | 52.24 | 52.25 | 51.61 | 52.00 | 5,406,965 | -0.26(-0.49%) |
Jul 08, 2020 | 52.02 | 52.26 | 51.83 | 52.25 | 7,598,248 | -0.04(-0.07%) |
Jul 07, 2020 | 52.48 | 52.66 | 52.27 | 52.29 | 5,036,550 | -0.47(-0.89%) |
Jul 06, 2020 | 52.74 | 52.91 | 52.60 | 52.76 | 3,940,630 | +0.67(+1.29%) |
Jul 02, 2020 | 52.19 | 52.42 | 52.05 | 52.09 | 5,661,819 | +0.34(+0.66%) |
Jul 01, 2020 | 51.61 | 51.83 | 51.52 | 51.75 | 6,374,496 | -0.10(-0.20%) |
Jun 30, 2020 | 51.91 | 52.20 | 51.82 | 51.85 | 8,669,256 | -0.53(-1.01%) |
Jun 29, 2020 | 52.22 | 52.40 | 51.94 | 52.38 | 4,675,832 | +0.01(+0.02%) |
Jun 26, 2020 | 52.77 | 52.81 | 52.24 | 52.37 | 6,367,945 | -0.51(-0.96%) |
Jun 25, 2020 | 52.40 | 52.90 | 52.26 | 52.88 | 6,354,413 | +0.59(+1.14%) |
Jun 24, 2020 | 52.81 | 52.86 | 52.15 | 52.29 | 6,846,729 | -1.11(-2.09%) |
Jun 23, 2020 | 53.78 | 53.86 | 53.33 | 53.40 | 7,413,319 | +0.14(+0.27%) |
Jun 22, 2020 | 52.97 | 53.27 | 52.85 | 53.26 | 5,457,905 | +0.36(+0.68%) |
Jun 19, 2020 | 53.52 | 53.53 | 52.88 | 52.90 | 6,708,033 | -0.25(-0.48%) |
Jun 18, 2020 | 53.00 | 53.23 | 52.91 | 53.16 | 5,430,856 | -0.09(-0.18%) |
Jun 17, 2020 | 53.41 | 53.55 | 53.17 | 53.25 | 6,844,412 | +0.24(+0.45%) |
Jun 16, 2020 | 53.18 | 53.33 | 52.54 | 53.01 | 11,286,866 | +1.00(+1.92%) |
Jun 15, 2020 | 51.18 | 52.11 | 51.05 | 52.01 | 8,211,627 | -0.57(-1.09%) |
Jun 12, 2020 | 52.79 | 52.87 | 52.08 | 52.59 | 13,164,400 | +0.93(+1.80%) |
Jun 11, 2020 | 52.69 | 52.93 | 51.59 | 51.66 | 12,815,894 | -2.27(-4.20%) |
Jun 10, 2020 | 53.94 | 54.09 | 53.62 | 53.93 | 7,217,830 | -0.03(-0.05%) |
Jun 09, 2020 | 53.63 | 54.06 | 53.53 | 53.96 | 10,046,091 | -0.28(-0.52%) |
Jun 08, 2020 | 53.65 | 54.25 | 53.46 | 54.24 | 8,916,026 | +0.79(+1.47%) |
Jun 05, 2020 | 53.50 | 53.68 | 53.29 | 53.45 | 8,811,104 | +0.76(+1.44%) |
Jun 04, 2020 | 52.98 | 53.18 | 52.61 | 52.69 | 6,374,886 | -0.60(-1.13%) |
Jun 03, 2020 | 52.98 | 53.38 | 52.96 | 53.29 | 6,095,931 | +0.37(+0.69%) |
Jun 02, 2020 | 52.91 | 53.10 | 52.71 | 52.93 | 6,179,041 | +0.23(+0.44%) |
Jun 01, 2020 | 52.10 | 52.71 | 52.05 | 52.69 | 9,941,274 | +0.79(+1.52%) |
May 29, 2020 | 51.90 | 51.99 | 51.36 | 51.90 | 6,234,184 | -0.44(-0.84%) |
May 28, 2020 | 52.57 | 52.91 | 52.34 | 52.34 | 11,111,975 | +0.67(+1.31%) |
May 27, 2020 | 51.73 | 51.79 | 51.32 | 51.67 | 6,365,906 | +0.66(+1.29%) |
May 26, 2020 | 50.92 | 51.18 | 50.84 | 51.01 | 7,897,773 | +1.68(+3.40%) |
May 22, 2020 | 49.24 | 49.35 | 49.12 | 49.34 | 4,026,630 | +0.07(+0.13%) |
May 21, 2020 | 49.57 | 49.62 | 49.15 | 49.27 | 4,736,744 | -0.53(-1.07%) |
May 20, 2020 | 49.92 | 50.16 | 49.66 | 49.81 | 17,221,054 | +0.74(+1.51%) |
May 19, 2020 | 49.26 | 49.49 | 49.06 | 49.07 | 4,400,979 | -0.58(-1.17%) |
May 18, 2020 | 49.10 | 49.70 | 49.05 | 49.65 | 7,381,519 | +1.21(+2.49%) |
May 15, 2020 | 48.35 | 48.58 | 48.15 | 48.44 | 5,578,291 | +0.08(+0.17%) |
May 14, 2020 | 47.89 | 48.40 | 47.61 | 48.35 | 9,689,281 | -0.73(-1.49%) |
May 13, 2020 | 49.39 | 49.40 | 48.86 | 49.09 | 10,305,039 | +0.23(+0.48%) |
May 12, 2020 | 49.41 | 49.47 | 48.81 | 48.85 | 8,991,172 | -0.65(-1.31%) |
May 11, 2020 | 49.33 | 49.57 | 49.29 | 49.50 | 8,121,848 | +0.47(+0.96%) |
May 08, 2020 | 48.89 | 49.05 | 48.79 | 49.03 | 7,455,976 | +0.82(+1.71%) |
May 07, 2020 | 48.22 | 48.33 | 47.96 | 48.20 | 6,089,305 | +0.71(+1.50%) |
May 06, 2020 | 48.23 | 48.24 | 47.49 | 47.49 | 6,503,642 | -0.37(-0.76%) |
May 05, 2020 | 47.97 | 48.16 | 47.66 | 47.86 | 5,342,653 | +0.46(+0.97%) |
May 04, 2020 | 47.01 | 47.43 | 46.89 | 47.40 | 6,779,077 | -0.23(-0.49%) |