Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.22 | 53.31 | 52.65 | 52.82 | 21,963,986 | -0.56(-1.06%) |
May 27, 2021 | 52.81 | 53.52 | 52.71 | 53.38 | 35,015,160 | +0.75(+1.42%) |
May 26, 2021 | 52.75 | 52.92 | 52.32 | 52.63 | 16,406,423 | +0.05(+0.09%) |
May 25, 2021 | 53.22 | 53.22 | 52.17 | 52.59 | 24,125,656 | -0.08(-0.16%) |
May 24, 2021 | 52.38 | 53.07 | 52.15 | 52.67 | 20,775,762 | +0.81(+1.57%) |
May 21, 2021 | 52.17 | 52.44 | 51.76 | 51.86 | 19,166,986 | +0.12(+0.23%) |
May 20, 2021 | 51.38 | 52.00 | 51.19 | 51.74 | 25,027,298 | +0.55(+1.07%) |
May 19, 2021 | 50.00 | 51.25 | 49.79 | 51.19 | 25,696,708 | +0.48(+0.95%) |
May 18, 2021 | 51.74 | 51.91 | 50.67 | 50.71 | 20,212,596 | -0.45(-0.89%) |
May 17, 2021 | 51.13 | 51.68 | 50.64 | 51.16 | 21,635,478 | -0.02(-0.04%) |
May 14, 2021 | 50.49 | 51.64 | 50.17 | 51.18 | 30,452,024 | +1.24(+2.48%) |
May 13, 2021 | 49.97 | 50.29 | 49.43 | 49.94 | 31,563,766 | +0.36(+0.73%) |
May 12, 2021 | 50.29 | 50.53 | 49.40 | 49.58 | 32,682,562 | -1.31(-2.58%) |
May 11, 2021 | 50.90 | 51.44 | 50.21 | 50.89 | 38,894,472 | -0.82(-1.59%) |
May 10, 2021 | 52.85 | 52.92 | 51.67 | 51.72 | 37,883,936 | -1.61(-3.02%) |
May 07, 2021 | 53.35 | 53.64 | 52.93 | 53.33 | 21,584,880 | +0.44(+0.84%) |
May 06, 2021 | 52.36 | 52.94 | 52.01 | 52.88 | 27,606,254 | +0.64(+1.22%) |
May 05, 2021 | 52.35 | 52.66 | 51.89 | 52.25 | 22,848,728 | -0.05(-0.09%) |
May 04, 2021 | 52.27 | 52.37 | 51.29 | 52.29 | 38,415,896 | -0.33(-0.63%) |
May 03, 2021 | 53.17 | 53.19 | 52.24 | 52.62 | 24,240,276 | -0.25(-0.47%) |
Apr 30, 2021 | 52.95 | 53.70 | 52.45 | 52.87 | 33,439,538 | -0.69(-1.29%) |
Apr 29, 2021 | 53.19 | 53.58 | 52.82 | 53.56 | 25,329,242 | +0.61(+1.15%) |
Apr 28, 2021 | 52.86 | 53.45 | 52.52 | 52.95 | 33,052,946 | -0.32(-0.60%) |
Apr 27, 2021 | 53.82 | 53.88 | 53.09 | 53.28 | 41,510,188 | -0.73(-1.34%) |
Apr 26, 2021 | 54.31 | 54.70 | 53.73 | 54.00 | 43,111,836 | -0.44(-0.81%) |
Apr 23, 2021 | 54.37 | 55.14 | 53.21 | 54.44 | 84,349,968 | -3.06(-5.32%) |
Apr 22, 2021 | 58.22 | 58.73 | 57.24 | 57.50 | 41,542,360 | -1.04(-1.77%) |
Apr 21, 2021 | 57.71 | 58.62 | 57.26 | 58.54 | 26,503,956 | +0.92(+1.59%) |
Apr 20, 2021 | 58.49 | 58.60 | 57.36 | 57.62 | 21,619,422 | -0.85(-1.46%) |
Apr 19, 2021 | 59.46 | 59.50 | 57.96 | 58.48 | 26,107,788 | -1.03(-1.73%) |
Apr 16, 2021 | 60.04 | 60.21 | 59.34 | 59.51 | 26,795,112 | -0.25(-0.42%) |
Apr 15, 2021 | 58.79 | 59.93 | 58.52 | 59.76 | 27,119,720 | +0.76(+1.29%) |
Apr 14, 2021 | 60.02 | 60.09 | 58.67 | 58.99 | 28,032,482 | -0.95(-1.58%) |
Apr 13, 2021 | 60.30 | 60.32 | 59.01 | 59.94 | 29,180,142 | -0.17(-0.28%) |
Apr 12, 2021 | 62.68 | 62.94 | 59.47 | 60.10 | 55,755,936 | -2.63(-4.19%) |
Apr 09, 2021 | 61.39 | 62.86 | 61.23 | 62.73 | 29,571,530 | +1.11(+1.80%) |
Apr 08, 2021 | 61.55 | 61.84 | 60.99 | 61.62 | 24,178,458 | +0.74(+1.21%) |
Apr 07, 2021 | 60.35 | 61.18 | 60.07 | 60.89 | 19,349,262 | +0.63(+1.05%) |
Apr 06, 2021 | 60.71 | 61.18 | 60.00 | 60.25 | 31,301,122 | -0.90(-1.47%) |
Apr 05, 2021 | 59.69 | 61.34 | 59.46 | 61.15 | 30,404,246 | +1.83(+3.08%) |
Apr 01, 2021 | 59.48 | 59.64 | 58.43 | 59.32 | 34,184,240 | +0.51(+0.86%) |
Mar 31, 2021 | 58.83 | 59.27 | 58.43 | 58.82 | 35,911,212 | +0.21(+0.36%) |
Mar 30, 2021 | 58.61 | 58.82 | 58.04 | 58.61 | 22,528,446 | -0.67(-1.13%) |
Mar 29, 2021 | 58.83 | 59.86 | 58.46 | 59.28 | 28,459,600 | -0.34(-0.57%) |
Mar 26, 2021 | 56.80 | 59.71 | 56.77 | 59.62 | 37,763,572 | +2.62(+4.60%) |
Mar 25, 2021 | 56.66 | 57.38 | 56.03 | 57.00 | 38,510,812 | -0.02(-0.03%) |
Mar 24, 2021 | 61.19 | 61.98 | 56.97 | 57.02 | 81,143,576 | -1.32(-2.27%) |
Mar 23, 2021 | 60.66 | 60.70 | 58.05 | 58.34 | 38,067,068 | -1.98(-3.28%) |
Mar 22, 2021 | 59.57 | 61.00 | 59.33 | 60.32 | 37,404,248 | +1.72(+2.93%) |
Mar 19, 2021 | 58.06 | 59.73 | 57.83 | 58.60 | 59,793,312 | +0.04(+0.06%) |
Mar 18, 2021 | 60.32 | 60.38 | 58.50 | 58.56 | 32,752,632 | -1.89(-3.13%) |
Mar 17, 2021 | 59.02 | 60.92 | 58.55 | 60.45 | 35,245,676 | +0.92(+1.54%) |
Mar 16, 2021 | 58.96 | 60.41 | 58.89 | 59.53 | 32,841,702 | +0.91(+1.55%) |
Mar 15, 2021 | 58.46 | 58.71 | 57.42 | 58.62 | 23,122,152 | +0.82(+1.42%) |
Mar 12, 2021 | 57.58 | 58.17 | 57.20 | 57.81 | 21,950,308 | -0.38(-0.65%) |
Mar 11, 2021 | 57.84 | 58.90 | 57.34 | 58.18 | 33,386,122 | +0.97(+1.70%) |
Mar 10, 2021 | 58.10 | 58.93 | 57.10 | 57.21 | 29,545,592 | -0.39(-0.67%) |
Mar 09, 2021 | 56.23 | 58.05 | 55.91 | 57.60 | 39,546,704 | +2.59(+4.71%) |
Mar 08, 2021 | 55.57 | 56.69 | 54.88 | 55.00 | 36,011,744 | -0.82(-1.47%) |
Mar 05, 2021 | 54.46 | 56.22 | 53.77 | 55.82 | 42,992,916 | +2.21(+4.13%) |
Mar 04, 2021 | 54.99 | 55.36 | 53.21 | 53.61 | 43,573,216 | -1.44(-2.62%) |
Mar 03, 2021 | 55.73 | 56.54 | 54.87 | 55.05 | 31,234,046 | -1.23(-2.19%) |
Mar 02, 2021 | 57.71 | 58.03 | 56.16 | 56.28 | 25,352,904 | -1.51(-2.61%) |
Mar 01, 2021 | 56.72 | 57.97 | 56.66 | 57.79 | 31,006,028 | +1.93(+3.45%) |
Feb 26, 2021 | 55.96 | 56.69 | 54.85 | 55.86 | 41,583,924 | +0.35(+0.63%) |
Feb 25, 2021 | 57.35 | 58.39 | 55.26 | 55.51 | 39,554,728 | -2.56(-4.42%) |
Feb 24, 2021 | 55.63 | 58.16 | 55.49 | 58.07 | 26,770,924 | +1.90(+3.39%) |
Feb 23, 2021 | 55.58 | 56.51 | 54.38 | 56.17 | 29,751,978 | +0.38(+0.68%) |
Feb 22, 2021 | 56.87 | 57.62 | 55.75 | 55.79 | 35,121,908 | -2.11(-3.65%) |
Feb 19, 2021 | 56.90 | 58.14 | 56.84 | 57.91 | 30,782,704 | +1.29(+2.27%) |
Feb 18, 2021 | 55.74 | 56.96 | 55.73 | 56.62 | 19,405,800 | -0.22(-0.39%) |
Feb 17, 2021 | 56.51 | 57.15 | 56.25 | 56.84 | 22,910,924 | -0.57(-0.99%) |
Feb 16, 2021 | 56.98 | 57.78 | 56.70 | 57.41 | 28,635,782 | +0.61(+1.07%) |
Feb 12, 2021 | 55.69 | 57.45 | 55.54 | 56.80 | 28,523,790 | +1.06(+1.90%) |
Feb 11, 2021 | 54.31 | 56.05 | 54.09 | 55.75 | 29,922,982 | +1.65(+3.06%) |
Feb 10, 2021 | 54.50 | 54.61 | 53.41 | 54.09 | 17,750,830 | +0.07(+0.14%) |
Feb 09, 2021 | 54.01 | 54.51 | 53.25 | 54.02 | 31,280,204 | -0.35(-0.64%) |
Feb 08, 2021 | 53.65 | 54.42 | 53.26 | 54.37 | 37,365,132 | +0.90(+1.68%) |
Feb 05, 2021 | 54.22 | 54.30 | 53.41 | 53.47 | 25,497,216 | -0.56(-1.04%) |
Feb 04, 2021 | 52.95 | 54.11 | 52.56 | 54.03 | 32,462,246 | +1.34(+2.54%) |
Feb 03, 2021 | 52.88 | 53.28 | 52.42 | 52.69 | 23,942,878 | -0.29(-0.55%) |
Feb 02, 2021 | 52.24 | 53.24 | 51.96 | 52.98 | 25,783,802 | +1.20(+2.31%) |
Feb 01, 2021 | 51.11 | 52.43 | 50.89 | 51.79 | 29,463,530 | +1.08(+2.13%) |
Jan 29, 2021 | 51.14 | 52.22 | 50.57 | 50.71 | 40,784,508 | -0.50(-0.98%) |
Jan 28, 2021 | 50.05 | 52.43 | 49.97 | 51.21 | 53,818,564 | +2.26(+4.61%) |
Jan 27, 2021 | 49.89 | 50.10 | 48.69 | 48.95 | 54,366,804 | -1.48(-2.93%) |
Jan 26, 2021 | 50.50 | 51.34 | 50.10 | 50.43 | 34,290,680 | -0.21(-0.41%) |
Jan 25, 2021 | 51.50 | 51.61 | 49.38 | 50.64 | 67,816,120 | -1.11(-2.15%) |
Jan 22, 2021 | 53.76 | 54.46 | 51.75 | 51.76 | 93,848,192 | -5.30(-9.29%) |
Jan 21, 2021 | 53.93 | 58.42 | 53.18 | 57.06 | 94,543,200 | +3.46(+6.46%) |
Jan 20, 2021 | 53.20 | 54.10 | 53.06 | 53.59 | 31,262,152 | +0.62(+1.17%) |
Jan 19, 2021 | 52.93 | 53.29 | 52.16 | 52.97 | 38,768,764 | +0.37(+0.71%) |
Jan 15, 2021 | 53.76 | 54.49 | 52.53 | 52.60 | 55,025,620 | -1.53(-2.82%) |
Jan 14, 2021 | 53.39 | 54.94 | 52.84 | 54.12 | 81,714,800 | +2.10(+4.04%) |
Jan 13, 2021 | 54.35 | 55.04 | 51.98 | 52.02 | 135,776,192 | +3.39(+6.97%) |
Jan 12, 2021 | 47.41 | 49.19 | 47.10 | 48.63 | 43,648,448 | +1.55(+3.30%) |
Jan 11, 2021 | 46.85 | 47.72 | 46.82 | 47.08 | 36,043,048 | -0.10(-0.21%) |
Jan 08, 2021 | 47.91 | 47.99 | 46.83 | 47.18 | 37,904,452 | -0.49(-1.03%) |
Jan 07, 2021 | 47.04 | 48.13 | 46.86 | 47.67 | 35,111,776 | +1.00(+2.13%) |
Jan 06, 2021 | 46.08 | 47.64 | 45.86 | 46.68 | 40,275,140 | +0.45(+0.97%) |
Jan 05, 2021 | 45.16 | 46.43 | 45.06 | 46.23 | 27,204,250 | +0.86(+1.89%) |
Jan 04, 2021 | 45.57 | 46.94 | 45.13 | 45.37 | 50,455,164 | -0.14(-0.30%) |
Dec 31, 2020 | 45.51 | 45.51 | 45.51 | 40,906,968 | +0.98(+2.19%) | |
Dec 30, 2020 | 44.86 | 44.93 | 44.36 | 44.53 | 40,906,968 | -0.58(-1.30%) |
Dec 29, 2020 | 43.13 | 46.28 | 42.47 | 45.12 | 92,480,408 | +2.12(+4.93%) |
Dec 28, 2020 | 43.11 | 43.51 | 42.81 | 43.00 | 23,272,966 | +0.00(+0.00%) |
Dec 24, 2020 | 42.57 | 43.02 | 42.33 | 43.00 | 12,989,318 | +0.46(+1.07%) |
Dec 23, 2020 | 42.18 | 42.96 | 42.08 | 42.54 | 24,689,778 | +0.37(+0.87%) |
Dec 22, 2020 | 42.25 | 42.33 | 41.80 | 42.18 | 35,218,884 | -0.17(-0.41%) |
Dec 21, 2020 | 42.31 | 42.43 | 41.33 | 42.35 | 58,834,984 | -1.00(-2.32%) |
Dec 18, 2020 | 46.20 | 46.30 | 43.03 | 43.35 | 130,596,424 | -2.91(-6.30%) |
Dec 17, 2020 | 46.73 | 46.88 | 45.88 | 46.27 | 28,886,772 | -0.43(-0.92%) |
Dec 16, 2020 | 46.32 | 47.01 | 46.30 | 46.70 | 31,025,756 | +0.41(+0.89%) |
Dec 15, 2020 | 46.57 | 46.60 | 45.87 | 46.29 | 27,877,256 | +0.18(+0.40%) |
Dec 14, 2020 | 45.51 | 46.90 | 45.44 | 46.10 | 36,594,536 | +0.68(+1.49%) |
Dec 11, 2020 | 45.80 | 45.80 | 44.87 | 45.43 | 32,182,980 | -0.48(-1.05%) |
Dec 10, 2020 | 45.36 | 46.33 | 45.30 | 45.91 | 36,886,252 | +0.17(+0.38%) |
Dec 09, 2020 | 45.93 | 46.44 | 45.43 | 45.74 | 37,268,108 | -0.57(-1.22%) |
Dec 08, 2020 | 45.52 | 46.33 | 45.50 | 46.30 | 31,680,132 | +0.45(+0.98%) |
Dec 07, 2020 | 46.59 | 46.85 | 45.27 | 45.86 | 55,840,392 | -1.63(-3.43%) |
Dec 04, 2020 | 46.64 | 48.10 | 46.59 | 47.49 | 43,533,856 | +0.91(+1.95%) |
Dec 03, 2020 | 45.60 | 46.69 | 45.47 | 46.58 | 55,000,972 | +1.00(+2.18%) |
Dec 02, 2020 | 44.96 | 45.73 | 44.93 | 45.58 | 36,938,524 | +0.31(+0.69%) |
Dec 01, 2020 | 44.53 | 45.88 | 44.50 | 45.27 | 63,238,824 | +1.11(+2.50%) |
Nov 30, 2020 | 43.32 | 44.30 | 43.17 | 44.17 | 50,692,172 | +0.82(+1.90%) |
Nov 27, 2020 | 43.26 | 43.94 | 43.26 | 43.35 | 17,429,218 | +0.37(+0.85%) |
Nov 25, 2020 | 42.96 | 43.10 | 42.54 | 42.98 | 30,790,518 | +0.04(+0.09%) |
Nov 24, 2020 | 42.29 | 43.21 | 42.03 | 42.94 | 37,083,452 | +0.87(+2.06%) |
Nov 23, 2020 | 41.55 | 42.21 | 41.52 | 42.08 | 38,827,536 | +0.61(+1.48%) |
Nov 20, 2020 | 41.71 | 41.91 | 41.41 | 41.46 | 26,490,958 | -0.21(-0.50%) |
Nov 19, 2020 | 41.03 | 41.72 | 40.83 | 41.67 | 32,224,126 | +0.51(+1.24%) |
Nov 18, 2020 | 41.61 | 41.74 | 41.14 | 41.16 | 35,898,444 | -0.43(-1.03%) |
Nov 17, 2020 | 41.79 | 42.13 | 41.47 | 41.59 | 33,983,276 | -0.60(-1.43%) |
Nov 16, 2020 | 42.06 | 42.71 | 41.83 | 42.19 | 39,722,104 | +0.67(+1.61%) |
Nov 13, 2020 | 41.10 | 41.64 | 41.08 | 41.53 | 33,824,268 | +0.47(+1.13%) |
Nov 12, 2020 | 42.14 | 42.19 | 40.70 | 41.06 | 46,942,828 | -1.28(-3.02%) |
Nov 11, 2020 | 41.93 | 42.44 | 41.89 | 42.34 | 34,470,996 | +0.83(+2.00%) |
Nov 10, 2020 | 41.47 | 42.46 | 41.34 | 41.51 | 42,924,820 | -0.15(-0.35%) |
Nov 09, 2020 | 42.61 | 43.25 | 41.60 | 41.66 | 53,037,912 | +0.19(+0.46%) |
Nov 06, 2020 | 41.60 | 41.83 | 41.02 | 41.46 | 39,665,064 | -0.26(-0.63%) |
Nov 05, 2020 | 42.16 | 42.37 | 41.59 | 41.73 | 33,972,480 | +0.28(+0.68%) |
Nov 04, 2020 | 40.91 | 41.85 | 40.61 | 41.45 | 38,290,676 | +0.77(+1.90%) |
Nov 03, 2020 | 40.57 | 41.23 | 40.54 | 40.67 | 36,962,948 | +0.35(+0.88%) |
Nov 02, 2020 | 40.77 | 40.86 | 40.12 | 40.32 | 37,301,072 | +0.16(+0.41%) |
Oct 30, 2020 | 39.99 | 40.62 | 39.55 | 40.16 | 51,598,272 | +0.15(+0.39%) |
Oct 29, 2020 | 40.12 | 40.33 | 39.83 | 40.00 | 40,556,776 | -0.13(-0.32%) |
Oct 28, 2020 | 40.71 | 41.06 | 40.08 | 40.13 | 49,678,576 | -1.26(-3.05%) |
Oct 27, 2020 | 41.70 | 42.09 | 41.14 | 41.39 | 55,257,488 | -0.98(-2.31%) |
Oct 26, 2020 | 43.39 | 43.40 | 41.94 | 42.37 | 59,695,868 | -1.34(-3.07%) |
Oct 23, 2020 | 43.85 | 44.13 | 43.22 | 43.71 | 107,314,120 | -5.17(-10.58%) |
Oct 22, 2020 | 48.17 | 49.17 | 48.13 | 48.88 | 45,426,476 | +0.36(+0.75%) |
Oct 21, 2020 | 48.19 | 49.04 | 47.90 | 48.52 | 24,068,672 | +0.06(+0.13%) |
Oct 20, 2020 | 49.52 | 49.61 | 48.31 | 48.46 | 30,010,136 | -1.04(-2.11%) |
Oct 19, 2020 | 49.40 | 50.99 | 48.83 | 49.50 | 47,975,284 | +0.38(+0.78%) |
Oct 16, 2020 | 48.88 | 49.61 | 48.88 | 49.12 | 25,825,876 | +0.28(+0.58%) |
Oct 15, 2020 | 47.84 | 48.95 | 47.72 | 48.84 | 20,141,710 | +0.27(+0.56%) |
Oct 14, 2020 | 48.98 | 49.34 | 48.53 | 48.56 | 24,129,414 | -0.25(-0.52%) |
Oct 13, 2020 | 49.22 | 49.24 | 48.63 | 48.82 | 22,055,494 | -0.05(-0.09%) |
Oct 12, 2020 | 48.56 | 49.15 | 48.26 | 48.86 | 30,099,504 | +0.96(+2.01%) |
Oct 09, 2020 | 48.56 | 48.84 | 47.77 | 47.90 | 26,843,086 | -0.50(-1.03%) |
Oct 08, 2020 | 47.98 | 48.59 | 47.77 | 48.40 | 24,659,440 | +0.63(+1.33%) |
Oct 07, 2020 | 47.02 | 47.97 | 46.97 | 47.77 | 24,228,338 | +1.18(+2.53%) |
Oct 06, 2020 | 46.90 | 47.79 | 46.46 | 46.59 | 28,268,016 | -0.29(-0.62%) |
Oct 05, 2020 | 46.52 | 46.99 | 46.50 | 46.88 | 23,020,260 | +0.62(+1.33%) |
Oct 02, 2020 | 46.70 | 47.14 | 46.24 | 46.26 | 28,461,688 | -1.12(-2.35%) |
Oct 01, 2020 | 47.52 | 47.81 | 47.15 | 47.38 | 24,392,194 | +0.42(+0.89%) |
Sep 30, 2020 | 46.47 | 47.50 | 46.39 | 46.96 | 30,548,168 | +0.54(+1.15%) |
Sep 29, 2020 | 46.53 | 46.92 | 46.21 | 46.42 | 21,575,314 | -0.22(-0.47%) |
Sep 28, 2020 | 45.81 | 46.67 | 45.49 | 46.64 | 32,684,766 | +1.35(+2.98%) |
Sep 25, 2020 | 44.40 | 45.60 | 44.21 | 45.29 | 29,367,750 | +0.71(+1.59%) |
Sep 24, 2020 | 44.01 | 45.02 | 43.91 | 44.58 | 32,345,094 | +0.31(+0.70%) |
Sep 23, 2020 | 45.19 | 45.48 | 44.13 | 44.27 | 33,151,936 | -1.02(-2.26%) |
Sep 22, 2020 | 45.24 | 45.54 | 44.86 | 45.30 | 24,560,892 | +0.21(+0.46%) |
Sep 21, 2020 | 44.79 | 45.11 | 44.28 | 45.09 | 30,171,708 | -0.15(-0.34%) |
Sep 18, 2020 | 45.64 | 45.80 | 44.47 | 45.24 | 55,269,380 | -0.39(-0.85%) |
Sep 17, 2020 | 44.77 | 45.79 | 44.71 | 45.63 | 29,719,314 | -0.05(-0.10%) |
Sep 16, 2020 | 45.81 | 46.28 | 45.50 | 45.68 | 29,269,088 | +0.34(+0.74%) |
Sep 15, 2020 | 45.15 | 45.89 | 45.10 | 45.34 | 30,408,660 | +0.53(+1.19%) |
Sep 14, 2020 | 44.30 | 45.09 | 44.30 | 44.81 | 29,998,180 | +0.12(+0.26%) |
Sep 11, 2020 | 44.67 | 45.39 | 44.39 | 44.69 | 32,345,058 | +0.29(+0.65%) |
Sep 10, 2020 | 45.34 | 45.43 | 44.17 | 44.40 | 35,991,864 | -0.60(-1.33%) |
Sep 09, 2020 | 44.92 | 45.32 | 44.47 | 45.00 | 36,852,196 | +0.64(+1.45%) |
Sep 08, 2020 | 44.67 | 45.25 | 44.30 | 44.36 | 43,811,968 | -1.06(-2.34%) |
Sep 04, 2020 | 45.83 | 46.46 | 44.88 | 45.42 | 47,765,624 | -0.28(-0.62%) |
Sep 03, 2020 | 47.61 | 47.72 | 45.46 | 45.70 | 52,208,284 | -1.69(-3.56%) |
Sep 02, 2020 | 46.44 | 47.78 | 46.33 | 47.39 | 58,424,036 | +1.32(+2.87%) |
Sep 01, 2020 | 46.17 | 46.25 | 45.54 | 46.06 | 33,627,080 | -0.15(-0.31%) |
Aug 31, 2020 | 46.25 | 46.70 | 45.63 | 46.21 | 50,836,016 | +0.47(+1.03%) |
Aug 28, 2020 | 44.95 | 46.07 | 44.85 | 45.73 | 39,017,400 | +0.93(+2.09%) |
Aug 27, 2020 | 45.15 | 45.28 | 44.59 | 44.80 | 26,922,382 | -0.14(-0.30%) |
Aug 26, 2020 | 44.79 | 45.05 | 44.65 | 44.94 | 31,537,238 | +0.11(+0.24%) |
Aug 25, 2020 | 44.76 | 45.24 | 44.63 | 44.83 | 42,305,536 | +0.26(+0.59%) |
Aug 24, 2020 | 44.67 | 44.80 | 44.27 | 44.56 | 40,004,948 | -0.13(-0.28%) |
Aug 21, 2020 | 44.46 | 44.72 | 44.12 | 44.69 | 37,839,532 | +0.10(+0.22%) |
Aug 20, 2020 | 45.17 | 45.53 | 44.44 | 44.59 | 60,678,832 | +0.76(+1.74%) |
Aug 19, 2020 | 44.24 | 44.42 | 43.76 | 43.83 | 30,414,986 | -0.29(-0.66%) |
Aug 18, 2020 | 44.67 | 44.95 | 44.09 | 44.12 | 21,219,572 | -0.25(-0.57%) |
Aug 17, 2020 | 44.54 | 44.72 | 44.19 | 44.37 | 22,064,368 | +0.04(+0.08%) |
Aug 14, 2020 | 44.19 | 44.63 | 44.12 | 44.34 | 24,612,722 | +0.30(+0.68%) |
Aug 13, 2020 | 44.67 | 44.74 | 43.88 | 44.04 | 27,305,552 | -0.57(-1.28%) |
Aug 12, 2020 | 44.14 | 44.67 | 43.75 | 44.61 | 33,818,660 | +0.91(+2.08%) |
Aug 11, 2020 | 45.01 | 45.10 | 43.59 | 43.70 | 38,951,176 | -0.93(-2.09%) |
Aug 10, 2020 | 43.71 | 44.79 | 43.59 | 44.64 | 41,235,536 | +1.08(+2.48%) |
Aug 07, 2020 | 44.01 | 44.12 | 43.26 | 43.56 | 40,539,744 | -0.49(-1.11%) |
Aug 06, 2020 | 44.25 | 44.27 | 43.62 | 44.05 | 26,214,490 | -0.02(-0.04%) |
Aug 05, 2020 | 44.79 | 44.79 | 43.83 | 44.07 | 32,701,916 | -0.19(-0.43%) |
Aug 04, 2020 | 43.78 | 44.26 | 43.69 | 44.26 | 32,223,580 | +0.75(+1.72%) |
Aug 03, 2020 | 43.48 | 43.80 | 43.00 | 43.51 | 35,251,756 | +0.51(+1.19%) |
Jul 31, 2020 | 43.35 | 43.53 | 42.31 | 42.99 | 51,699,696 | -0.23(-0.54%) |
Jul 30, 2020 | 43.08 | 43.69 | 42.87 | 43.23 | 44,064,784 | -0.07(-0.17%) |
Jul 29, 2020 | 44.58 | 44.59 | 43.15 | 43.30 | 67,110,256 | -1.05(-2.38%) |
Jul 28, 2020 | 44.57 | 45.25 | 44.26 | 44.35 | 69,159,272 | -0.30(-0.67%) |
Jul 27, 2020 | 45.97 | 46.07 | 44.56 | 44.65 | 119,287,736 | -0.92(-2.02%) |
Jul 24, 2020 | 46.98 | 47.00 | 44.59 | 45.57 | 202,347,840 | -8.84(-16.24%) |
Jul 23, 2020 | 55.18 | 55.61 | 54.03 | 54.41 | 47,398,536 | -0.59(-1.06%) |
Jul 22, 2020 | 55.23 | 55.63 | 54.60 | 54.99 | 21,044,088 | -0.06(-0.11%) |
Jul 21, 2020 | 55.41 | 55.78 | 54.44 | 55.06 | 22,004,708 | -0.03(-0.05%) |
Jul 20, 2020 | 54.12 | 55.29 | 53.45 | 55.08 | 18,725,046 | +1.04(+1.92%) |
Jul 17, 2020 | 53.52 | 54.46 | 53.40 | 54.05 | 18,120,838 | +0.77(+1.45%) |
Jul 16, 2020 | 52.73 | 53.47 | 52.61 | 53.27 | 13,787,177 | +0.10(+0.19%) |
Jul 15, 2020 | 53.17 | 53.45 | 52.62 | 53.17 | 22,185,368 | +0.05(+0.08%) |
Jul 14, 2020 | 52.13 | 53.37 | 51.66 | 53.13 | 26,848,592 | +0.36(+0.68%) |
Jul 13, 2020 | 53.90 | 54.60 | 52.60 | 52.77 | 21,172,126 | -0.86(-1.60%) |
Jul 10, 2020 | 52.20 | 53.77 | 52.09 | 53.62 | 19,696,702 | +1.00(+1.90%) |
Jul 09, 2020 | 52.43 | 52.91 | 51.97 | 52.62 | 22,960,064 | -0.20(-0.38%) |
Jul 08, 2020 | 52.65 | 52.87 | 52.18 | 52.82 | 14,739,387 | +0.08(+0.15%) |
Jul 07, 2020 | 53.21 | 53.66 | 52.37 | 52.74 | 17,748,038 | -0.89(-1.66%) |
Jul 06, 2020 | 52.89 | 53.70 | 52.79 | 53.63 | 22,792,872 | +0.37(+0.69%) |
Jul 02, 2020 | 53.32 | 53.88 | 53.12 | 53.26 | 17,294,550 | +0.29(+0.54%) |
Jul 01, 2020 | 53.97 | 54.07 | 52.93 | 52.97 | 16,367,681 | -0.92(-1.70%) |
Jun 30, 2020 | 52.88 | 54.03 | 52.73 | 53.89 | 35,014,652 | +1.41(+2.68%) |
Jun 29, 2020 | 51.77 | 52.56 | 51.13 | 52.49 | 24,586,908 | +0.69(+1.34%) |
Jun 26, 2020 | 52.69 | 52.90 | 51.41 | 51.79 | 42,715,988 | -0.91(-1.73%) |
Jun 25, 2020 | 53.13 | 53.23 | 51.78 | 52.70 | 24,311,236 | -0.52(-0.98%) |
Jun 24, 2020 | 53.72 | 53.88 | 52.85 | 53.23 | 30,822,210 | -0.75(-1.39%) |
Jun 23, 2020 | 54.22 | 54.47 | 53.92 | 53.97 | 25,314,266 | -0.15(-0.28%) |
Jun 22, 2020 | 53.80 | 54.53 | 52.99 | 54.13 | 25,356,144 | +0.42(+0.79%) |
Jun 19, 2020 | 54.63 | 54.85 | 53.24 | 53.70 | 66,969,544 | -0.41(-0.77%) |
Jun 18, 2020 | 54.36 | 54.51 | 53.43 | 54.12 | 27,635,452 | -0.37(-0.68%) |
Jun 17, 2020 | 54.71 | 55.20 | 54.10 | 54.49 | 22,702,978 | +0.08(+0.15%) |
Jun 16, 2020 | 55.39 | 55.53 | 53.59 | 54.41 | 25,774,526 | +0.27(+0.50%) |
Jun 15, 2020 | 53.44 | 54.37 | 52.77 | 54.14 | 32,895,690 | +0.69(+1.30%) |
Jun 12, 2020 | 54.15 | 54.91 | 52.35 | 53.44 | 33,770,580 | -0.33(-0.62%) |
Jun 11, 2020 | 56.66 | 57.02 | 53.61 | 53.78 | 29,960,976 | -3.76(-6.53%) |
Jun 10, 2020 | 56.56 | 57.91 | 56.52 | 57.53 | 23,715,278 | +0.75(+1.32%) |
Jun 09, 2020 | 56.74 | 57.39 | 56.66 | 56.78 | 26,189,236 | -0.57(-0.99%) |
Jun 08, 2020 | 57.62 | 57.78 | 56.69 | 57.35 | 23,916,912 | -0.60(-1.04%) |
Jun 05, 2020 | 57.07 | 58.65 | 56.89 | 57.96 | 29,766,586 | +1.23(+2.18%) |
Jun 04, 2020 | 55.61 | 57.17 | 55.25 | 56.72 | 24,431,398 | +0.94(+1.68%) |
Jun 03, 2020 | 56.25 | 56.33 | 55.42 | 55.78 | 18,574,398 | -0.17(-0.31%) |
Jun 02, 2020 | 55.58 | 56.00 | 54.79 | 55.96 | 22,974,818 | +0.23(+0.42%) |