Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 55.75 | 55.96 | 54.59 | 55.16 | 4,485,530 | -2.27(-3.96%) |
Feb 25, 2021 | 59.26 | 59.62 | 57.29 | 57.44 | 6,679,108 | -4.91(-7.88%) |
Feb 24, 2021 | 61.26 | 62.58 | 61.25 | 62.35 | 2,743,527 | +0.22(+0.35%) |
Feb 23, 2021 | 61.61 | 62.28 | 61.23 | 62.13 | 1,619,455 | +0.64(+1.04%) |
Feb 22, 2021 | 60.78 | 61.90 | 60.72 | 61.49 | 1,461,344 | -0.11(-0.17%) |
Feb 19, 2021 | 61.82 | 62.21 | 61.56 | 61.59 | 1,112,068 | +0.54(+0.88%) |
Feb 18, 2021 | 60.63 | 61.14 | 60.36 | 61.06 | 1,276,996 | -0.41(-0.67%) |
Feb 17, 2021 | 61.58 | 61.63 | 61.04 | 61.47 | 1,649,979 | -0.38(-0.62%) |
Feb 16, 2021 | 61.98 | 62.04 | 61.38 | 61.85 | 1,870,956 | +1.12(+1.84%) |
Feb 12, 2021 | 60.90 | 60.91 | 60.38 | 60.73 | 2,455,215 | -0.17(-0.28%) |
Feb 11, 2021 | 61.71 | 61.78 | 60.70 | 60.90 | 2,158,777 | -0.73(-1.18%) |
Feb 10, 2021 | 62.28 | 62.45 | 61.43 | 61.63 | 2,583,918 | -0.19(-0.31%) |
Feb 09, 2021 | 61.97 | 62.38 | 61.55 | 61.82 | 2,359,408 | -0.35(-0.57%) |
Feb 08, 2021 | 62.44 | 62.84 | 62.00 | 62.18 | 1,745,049 | -0.54(-0.85%) |
Feb 05, 2021 | 63.01 | 63.26 | 62.54 | 62.71 | 2,426,749 | +0.08(+0.12%) |
Feb 04, 2021 | 62.49 | 62.65 | 62.02 | 62.63 | 1,043,695 | +0.10(+0.15%) |
Feb 03, 2021 | 62.51 | 62.80 | 61.91 | 62.54 | 959,732 | -0.41(-0.65%) |
Feb 02, 2021 | 62.75 | 63.20 | 62.48 | 62.95 | 1,449,598 | +1.91(+3.13%) |
Feb 01, 2021 | 61.56 | 61.56 | 60.63 | 61.04 | 1,076,410 | +1.14(+1.90%) |
Jan 29, 2021 | 61.40 | 61.40 | 59.75 | 59.90 | 2,145,226 | -2.23(-3.58%) |
Jan 28, 2021 | 61.25 | 62.78 | 61.11 | 62.13 | 1,564,811 | +1.49(+2.46%) |
Jan 27, 2021 | 60.51 | 61.42 | 60.12 | 60.64 | 2,065,877 | -1.61(-2.58%) |
Jan 26, 2021 | 61.75 | 62.32 | 61.57 | 62.24 | 1,322,826 | +0.42(+0.68%) |
Jan 25, 2021 | 61.87 | 62.04 | 61.33 | 61.82 | 1,916,472 | -1.83(-2.87%) |
Jan 22, 2021 | 63.66 | 64.04 | 63.40 | 63.65 | 1,359,159 | -1.15(-1.77%) |
Jan 21, 2021 | 64.50 | 64.92 | 64.21 | 64.79 | 1,269,176 | -0.47(-0.72%) |
Jan 20, 2021 | 65.25 | 65.32 | 64.82 | 65.26 | 1,040,385 | -0.04(-0.06%) |
Jan 19, 2021 | 65.98 | 66.10 | 65.05 | 65.30 | 1,072,850 | -0.29(-0.44%) |
Jan 15, 2021 | 65.39 | 65.92 | 64.94 | 65.59 | 1,984,161 | -0.68(-1.02%) |
Jan 14, 2021 | 66.27 | 66.56 | 65.74 | 66.27 | 1,436,272 | +0.27(+0.41%) |
Jan 13, 2021 | 65.66 | 66.29 | 65.57 | 66.00 | 2,517,056 | +0.07(+0.10%) |
Jan 12, 2021 | 65.53 | 66.07 | 65.42 | 65.93 | 2,341,156 | -0.11(-0.16%) |
Jan 11, 2021 | 65.93 | 66.33 | 65.48 | 66.04 | 1,766,353 | -1.88(-2.77%) |
Jan 08, 2021 | 67.54 | 68.05 | 67.07 | 67.92 | 976,539 | -0.11(-0.17%) |
Jan 07, 2021 | 68.59 | 68.70 | 67.75 | 68.03 | 1,121,257 | -0.60(-0.88%) |
Jan 06, 2021 | 68.42 | 69.19 | 68.10 | 68.63 | 1,483,797 | +1.03(+1.53%) |
Jan 05, 2021 | 66.89 | 67.89 | 66.69 | 67.60 | 1,292,560 | +0.94(+1.40%) |
Jan 04, 2021 | 68.59 | 68.63 | 66.30 | 66.67 | 1,671,913 | -0.13(-0.20%) |
Dec 31, 2020 | 66.80 | 66.80 | 66.80 | 1,006,146 | -0.71(-1.05%) | |
Dec 30, 2020 | 67.79 | 68.19 | 67.38 | 67.51 | 1,006,146 | -0.32(-0.48%) |
Dec 29, 2020 | 68.12 | 68.66 | 67.73 | 67.83 | 1,714,631 | +0.40(+0.60%) |
Dec 28, 2020 | 68.04 | 68.42 | 67.34 | 67.43 | 1,476,102 | +0.02(+0.03%) |
Dec 24, 2020 | 67.84 | 67.91 | 67.07 | 67.41 | 984,702 | +0.05(+0.07%) |
Dec 23, 2020 | 67.65 | 68.39 | 67.32 | 67.36 | 1,916,117 | +0.81(+1.22%) |
Dec 22, 2020 | 66.31 | 66.96 | 66.26 | 66.55 | 1,371,385 | -0.34(-0.51%) |
Dec 21, 2020 | 65.37 | 66.91 | 65.37 | 66.90 | 3,074,586 | -1.42(-2.08%) |
Dec 18, 2020 | 67.59 | 68.53 | 67.59 | 68.32 | 2,401,422 | +0.05(+0.07%) |
Dec 17, 2020 | 67.69 | 68.90 | 67.68 | 68.27 | 1,569,706 | +1.21(+1.81%) |
Dec 16, 2020 | 66.93 | 67.34 | 66.75 | 67.06 | 1,879,193 | -0.54(-0.79%) |
Dec 15, 2020 | 66.84 | 67.59 | 66.65 | 67.59 | 1,830,337 | +0.71(+1.06%) |
Dec 14, 2020 | 66.84 | 67.47 | 66.54 | 66.89 | 1,664,309 | +0.34(+0.52%) |
Dec 11, 2020 | 66.54 | 66.78 | 65.84 | 66.54 | 872,302 | -1.07(-1.58%) |
Dec 10, 2020 | 67.59 | 68.14 | 67.23 | 67.61 | 1,119,624 | +0.28(+0.41%) |
Dec 09, 2020 | 67.09 | 67.52 | 66.82 | 67.34 | 893,825 | +0.62(+0.93%) |
Dec 08, 2020 | 66.77 | 67.29 | 66.55 | 66.71 | 986,815 | -0.20(-0.30%) |
Dec 07, 2020 | 67.13 | 67.22 | 66.70 | 66.91 | 757,802 | -0.49(-0.72%) |
Dec 04, 2020 | 67.56 | 67.72 | 67.10 | 67.40 | 2,140,098 | +1.56(+2.37%) |
Dec 03, 2020 | 65.87 | 66.32 | 65.41 | 65.84 | 930,988 | +0.87(+1.34%) |
Dec 02, 2020 | 64.29 | 65.10 | 64.19 | 64.98 | 888,864 | +0.18(+0.28%) |
Dec 01, 2020 | 64.30 | 64.96 | 63.91 | 64.79 | 1,603,576 | +1.08(+1.69%) |
Nov 30, 2020 | 65.28 | 65.28 | 63.45 | 63.71 | 1,698,316 | -1.67(-2.56%) |
Nov 27, 2020 | 64.91 | 65.63 | 64.85 | 65.39 | 558,231 | +0.42(+0.65%) |
Nov 25, 2020 | 64.88 | 65.19 | 64.55 | 64.97 | 908,618 | -0.86(-1.31%) |
Nov 24, 2020 | 65.76 | 65.93 | 65.18 | 65.83 | 2,017,340 | +2.44(+3.84%) |
Nov 23, 2020 | 63.19 | 63.62 | 62.61 | 63.39 | 1,317,181 | +1.24(+2.00%) |
Nov 20, 2020 | 62.16 | 62.62 | 61.73 | 62.15 | 1,625,193 | -0.89(-1.41%) |
Nov 19, 2020 | 62.82 | 63.11 | 62.36 | 63.04 | 1,022,909 | +0.08(+0.12%) |
Nov 18, 2020 | 63.65 | 64.12 | 62.96 | 62.96 | 1,834,695 | -0.63(-0.99%) |
Nov 17, 2020 | 63.67 | 64.21 | 63.46 | 63.59 | 1,703,445 | -1.39(-2.13%) |
Nov 16, 2020 | 66.22 | 66.22 | 64.26 | 64.98 | 1,664,944 | +1.57(+2.47%) |
Nov 13, 2020 | 62.55 | 63.43 | 62.43 | 63.41 | 1,630,530 | +1.26(+2.03%) |
Nov 12, 2020 | 63.27 | 63.48 | 61.88 | 62.15 | 2,746,054 | -1.86(-2.91%) |
Nov 11, 2020 | 63.90 | 64.35 | 63.70 | 64.01 | 2,582,214 | +0.37(+0.59%) |
Nov 10, 2020 | 62.55 | 64.16 | 62.31 | 63.64 | 4,535,958 | +3.90(+6.53%) |
Nov 09, 2020 | 60.25 | 61.31 | 59.21 | 59.74 | 7,277,164 | +5.58(+10.30%) |
Nov 06, 2020 | 54.47 | 54.64 | 53.88 | 54.16 | 1,426,034 | +0.44(+0.82%) |
Nov 05, 2020 | 53.51 | 53.95 | 53.21 | 53.72 | 2,832,051 | +2.07(+4.01%) |
Nov 04, 2020 | 51.77 | 52.51 | 51.27 | 51.65 | 1,937,083 | +0.19(+0.37%) |
Nov 03, 2020 | 51.18 | 52.04 | 51.17 | 51.45 | 1,959,265 | +1.54(+3.08%) |
Nov 02, 2020 | 49.82 | 50.11 | 49.37 | 49.92 | 1,976,698 | +0.32(+0.64%) |
Oct 30, 2020 | 50.99 | 51.02 | 49.16 | 49.60 | 2,102,108 | -1.41(-2.77%) |
Oct 29, 2020 | 50.58 | 51.66 | 50.19 | 51.02 | 2,572,700 | +0.35(+0.70%) |
Oct 28, 2020 | 50.93 | 51.20 | 50.13 | 50.66 | 4,988,929 | -2.13(-4.04%) |
Oct 27, 2020 | 53.30 | 53.70 | 52.62 | 52.79 | 2,147,144 | -1.36(-2.51%) |
Oct 26, 2020 | 54.63 | 54.63 | 53.27 | 54.15 | 1,733,629 | -0.88(-1.60%) |
Oct 23, 2020 | 55.01 | 55.14 | 54.45 | 55.03 | 1,410,022 | +1.36(+2.53%) |
Oct 22, 2020 | 52.61 | 53.77 | 52.55 | 53.67 | 1,604,486 | +0.55(+1.04%) |
Oct 21, 2020 | 53.20 | 53.70 | 53.00 | 53.12 | 1,284,345 | -1.27(-2.34%) |
Oct 20, 2020 | 54.39 | 54.85 | 54.24 | 54.39 | 1,682,105 | +1.33(+2.50%) |
Oct 19, 2020 | 53.46 | 53.86 | 52.98 | 53.06 | 1,460,975 | +0.11(+0.20%) |
Oct 16, 2020 | 52.61 | 53.20 | 52.41 | 52.95 | 1,565,539 | +0.48(+0.91%) |
Oct 15, 2020 | 52.50 | 52.82 | 52.10 | 52.48 | 2,704,232 | -2.30(-4.20%) |
Oct 14, 2020 | 55.17 | 55.49 | 54.52 | 54.78 | 1,406,345 | -0.79(-1.43%) |
Oct 13, 2020 | 56.04 | 56.07 | 55.11 | 55.57 | 1,367,024 | -1.73(-3.02%) |
Oct 12, 2020 | 56.97 | 57.47 | 56.95 | 57.30 | 1,073,614 | +0.45(+0.79%) |
Oct 09, 2020 | 56.95 | 57.19 | 56.51 | 56.85 | 1,211,072 | -0.12(-0.22%) |
Oct 08, 2020 | 56.38 | 57.03 | 56.05 | 56.98 | 1,820,978 | +1.14(+2.04%) |
Oct 07, 2020 | 55.90 | 56.20 | 55.56 | 55.84 | 1,999,089 | +1.55(+2.85%) |
Oct 06, 2020 | 54.86 | 55.38 | 54.02 | 54.29 | 2,335,425 | +1.46(+2.77%) |
Oct 05, 2020 | 52.77 | 53.16 | 52.40 | 52.83 | 1,085,662 | +1.23(+2.39%) |
Oct 02, 2020 | 50.65 | 51.90 | 50.58 | 51.60 | 1,259,004 | +0.38(+0.75%) |
Oct 01, 2020 | 51.43 | 51.55 | 50.87 | 51.22 | 1,194,494 | -0.27(-0.52%) |
Sep 30, 2020 | 51.91 | 52.66 | 51.13 | 51.48 | 1,736,368 | -0.38(-0.74%) |
Sep 29, 2020 | 52.01 | 52.24 | 51.70 | 51.87 | 1,384,251 | -0.10(-0.18%) |
Sep 28, 2020 | 52.24 | 52.48 | 51.81 | 51.96 | 1,569,160 | +1.49(+2.95%) |
Sep 25, 2020 | 49.77 | 50.59 | 49.49 | 50.47 | 1,915,716 | -0.06(-0.11%) |
Sep 24, 2020 | 49.96 | 50.80 | 49.50 | 50.53 | 1,805,179 | +0.33(+0.67%) |
Sep 23, 2020 | 51.84 | 52.21 | 50.13 | 50.19 | 2,555,027 | -1.73(-3.33%) |
Sep 22, 2020 | 52.62 | 52.83 | 51.44 | 51.92 | 1,860,622 | -0.11(-0.22%) |
Sep 21, 2020 | 52.06 | 52.44 | 51.50 | 52.04 | 3,132,427 | -2.96(-5.39%) |
Sep 18, 2020 | 55.20 | 55.43 | 54.56 | 55.00 | 1,543,143 | -0.42(-0.76%) |
Sep 17, 2020 | 55.09 | 55.63 | 54.62 | 55.42 | 1,812,721 | +0.91(+1.67%) |
Sep 16, 2020 | 54.29 | 55.53 | 53.95 | 54.51 | 1,993,027 | +0.58(+1.08%) |
Sep 15, 2020 | 54.61 | 54.61 | 53.87 | 53.93 | 1,747,312 | +0.18(+0.34%) |
Sep 14, 2020 | 53.98 | 54.26 | 53.66 | 53.75 | 1,714,336 | +0.10(+0.18%) |
Sep 11, 2020 | 54.05 | 54.08 | 53.35 | 53.65 | 1,334,565 | -0.70(-1.28%) |
Sep 10, 2020 | 55.34 | 55.47 | 54.30 | 54.35 | 1,234,941 | -0.31(-0.56%) |
Sep 09, 2020 | 54.18 | 55.05 | 53.98 | 54.66 | 1,306,341 | +1.40(+2.62%) |
Sep 08, 2020 | 54.25 | 54.41 | 53.13 | 53.26 | 2,946,489 | -2.58(-4.62%) |
Sep 04, 2020 | 56.12 | 56.33 | 54.95 | 55.84 | 1,882,122 | -0.50(-0.88%) |
Sep 03, 2020 | 57.25 | 58.14 | 55.95 | 56.34 | 2,248,267 | -0.57(-1.01%) |
Sep 02, 2020 | 55.92 | 57.06 | 55.87 | 56.91 | 1,407,508 | +1.85(+3.37%) |
Sep 01, 2020 | 55.03 | 55.63 | 54.83 | 55.06 | 1,297,546 | -0.51(-0.91%) |
Aug 31, 2020 | 56.30 | 56.36 | 55.28 | 55.56 | 1,669,054 | -0.97(-1.71%) |
Aug 28, 2020 | 56.59 | 56.67 | 56.05 | 56.53 | 1,271,249 | +0.19(+0.34%) |
Aug 27, 2020 | 56.81 | 56.95 | 56.04 | 56.34 | 1,484,199 | -0.35(-0.62%) |
Aug 26, 2020 | 56.30 | 57.03 | 56.03 | 56.69 | 2,059,665 | +1.18(+2.13%) |
Aug 25, 2020 | 55.44 | 55.56 | 54.81 | 55.51 | 1,619,483 | +0.72(+1.31%) |
Aug 24, 2020 | 53.88 | 54.83 | 53.73 | 54.79 | 1,547,673 | +1.64(+3.09%) |
Aug 21, 2020 | 52.78 | 53.27 | 52.58 | 53.15 | 1,718,964 | -1.08(-1.99%) |
Aug 20, 2020 | 53.80 | 54.27 | 53.59 | 54.23 | 1,476,127 | -0.54(-0.99%) |
Aug 19, 2020 | 55.16 | 55.75 | 54.67 | 54.77 | 1,621,604 | +0.08(+0.14%) |
Aug 18, 2020 | 54.80 | 54.90 | 54.26 | 54.69 | 1,307,475 | +1.00(+1.87%) |
Aug 17, 2020 | 53.81 | 54.00 | 53.46 | 53.69 | 1,049,831 | -0.03(-0.05%) |
Aug 14, 2020 | 53.64 | 54.21 | 53.52 | 53.72 | 890,408 | -0.11(-0.21%) |
Aug 13, 2020 | 54.18 | 54.43 | 53.75 | 53.83 | 708,647 | -0.56(-1.04%) |
Aug 12, 2020 | 54.26 | 54.61 | 53.68 | 54.40 | 1,226,914 | +0.96(+1.79%) |
Aug 11, 2020 | 54.08 | 54.22 | 53.24 | 53.44 | 1,802,054 | +1.32(+2.53%) |
Aug 10, 2020 | 51.86 | 52.30 | 51.74 | 52.12 | 1,155,500 | +0.28(+0.53%) |
Aug 07, 2020 | 51.39 | 51.88 | 51.38 | 51.85 | 1,413,998 | -0.59(-1.13%) |
Aug 06, 2020 | 51.52 | 52.62 | 51.47 | 52.44 | 2,090,467 | -0.87(-1.63%) |
Aug 05, 2020 | 53.80 | 53.83 | 53.02 | 53.31 | 1,216,466 | +0.07(+0.13%) |
Aug 04, 2020 | 53.16 | 53.64 | 52.86 | 53.24 | 1,651,017 | +1.23(+2.37%) |
Aug 03, 2020 | 51.88 | 52.28 | 51.26 | 52.01 | 1,898,823 | +0.00(+0.00%) |
Jul 31, 2020 | 54.74 | 54.75 | 51.72 | 52.01 | 3,346,460 | -3.49(-6.28%) |
Jul 30, 2020 | 55.71 | 55.95 | 54.20 | 55.50 | 3,808,722 | +1.32(+2.43%) |
Jul 29, 2020 | 53.91 | 54.39 | 53.52 | 54.18 | 3,008,026 | +1.01(+1.91%) |
Jul 28, 2020 | 52.37 | 53.57 | 52.33 | 53.16 | 1,893,550 | +1.49(+2.88%) |
Jul 27, 2020 | 51.82 | 52.07 | 51.36 | 51.67 | 1,959,219 | -0.43(-0.83%) |
Jul 24, 2020 | 51.81 | 52.24 | 51.73 | 52.10 | 1,136,348 | -0.02(-0.04%) |
Jul 23, 2020 | 52.34 | 52.83 | 51.87 | 52.12 | 1,550,491 | +0.08(+0.15%) |
Jul 22, 2020 | 52.06 | 52.22 | 51.75 | 52.05 | 1,884,312 | -0.94(-1.77%) |
Jul 21, 2020 | 52.55 | 53.61 | 52.45 | 52.98 | 2,765,265 | +1.79(+3.49%) |
Jul 20, 2020 | 51.41 | 51.57 | 51.02 | 51.20 | 2,060,816 | -0.26(-0.50%) |
Jul 17, 2020 | 51.36 | 51.59 | 51.00 | 51.45 | 988,365 | -0.06(-0.11%) |
Jul 16, 2020 | 51.13 | 52.02 | 50.93 | 51.51 | 1,162,953 | -0.24(-0.46%) |
Jul 15, 2020 | 51.96 | 52.54 | 51.40 | 51.75 | 2,123,773 | +1.07(+2.11%) |
Jul 14, 2020 | 49.75 | 50.76 | 49.65 | 50.68 | 1,714,783 | +0.56(+1.12%) |
Jul 13, 2020 | 51.53 | 51.60 | 49.86 | 50.12 | 2,192,127 | -1.25(-2.44%) |
Jul 10, 2020 | 49.68 | 51.43 | 49.62 | 51.37 | 2,320,210 | +2.63(+5.39%) |
Jul 09, 2020 | 49.66 | 49.77 | 48.52 | 48.74 | 1,872,161 | -1.34(-2.67%) |
Jul 08, 2020 | 50.00 | 50.59 | 49.73 | 50.08 | 1,804,182 | -0.11(-0.23%) |
Jul 07, 2020 | 50.16 | 50.56 | 49.83 | 50.19 | 2,680,955 | -0.32(-0.62%) |
Jul 06, 2020 | 49.94 | 50.59 | 49.54 | 50.51 | 2,687,290 | +2.63(+5.49%) |
Jul 02, 2020 | 48.54 | 49.08 | 47.59 | 47.88 | 2,585,302 | +1.09(+2.33%) |
Jul 01, 2020 | 46.26 | 47.47 | 46.26 | 46.79 | 2,400,335 | -0.32(-0.67%) |
Jun 30, 2020 | 46.92 | 47.22 | 46.42 | 47.11 | 1,811,416 | +0.00(+0.00%) |
Jun 29, 2020 | 46.47 | 47.15 | 46.08 | 47.11 | 1,655,842 | +1.19(+2.60%) |
Jun 26, 2020 | 47.30 | 47.40 | 45.67 | 45.91 | 3,267,969 | -1.78(-3.73%) |
Jun 25, 2020 | 46.42 | 47.76 | 46.42 | 47.69 | 2,027,650 | +0.95(+2.02%) |
Jun 24, 2020 | 48.64 | 48.67 | 46.53 | 46.74 | 4,040,925 | -3.04(-6.10%) |
Jun 23, 2020 | 50.26 | 50.26 | 49.62 | 49.78 | 1,908,504 | +1.17(+2.40%) |
Jun 22, 2020 | 48.44 | 48.72 | 47.96 | 48.62 | 1,269,033 | +0.42(+0.87%) |
Jun 19, 2020 | 50.16 | 50.19 | 48.05 | 48.20 | 2,586,244 | -1.28(-2.59%) |
Jun 18, 2020 | 48.74 | 49.78 | 48.47 | 49.48 | 1,555,213 | +0.41(+0.84%) |
Jun 17, 2020 | 49.76 | 49.77 | 48.73 | 49.07 | 2,481,008 | -0.82(-1.65%) |
Jun 16, 2020 | 51.28 | 51.68 | 49.07 | 49.89 | 3,389,012 | +1.43(+2.96%) |
Jun 15, 2020 | 47.39 | 48.71 | 47.21 | 48.45 | 3,279,562 | -0.74(-1.50%) |
Jun 12, 2020 | 49.71 | 49.91 | 48.01 | 49.19 | 3,398,683 | +2.40(+5.13%) |
Jun 11, 2020 | 49.22 | 49.26 | 46.55 | 46.79 | 5,482,003 | -4.41(-8.62%) |
Jun 10, 2020 | 52.92 | 52.95 | 50.99 | 51.21 | 3,144,180 | -1.45(-2.76%) |
Jun 09, 2020 | 53.19 | 53.48 | 52.39 | 52.66 | 3,226,641 | -2.14(-3.91%) |
Jun 08, 2020 | 54.64 | 55.12 | 54.04 | 54.80 | 4,267,642 | +0.70(+1.29%) |
Jun 05, 2020 | 54.99 | 55.50 | 53.79 | 54.10 | 5,533,710 | +2.03(+3.91%) |
Jun 04, 2020 | 51.54 | 53.23 | 51.02 | 52.07 | 5,056,530 | +0.63(+1.23%) |
Jun 03, 2020 | 49.75 | 51.77 | 49.59 | 51.43 | 6,817,177 | +4.53(+9.66%) |
Jun 02, 2020 | 46.67 | 47.45 | 46.26 | 46.90 | 4,431,412 | +0.61(+1.31%) |
Jun 01, 2020 | 45.26 | 46.47 | 44.91 | 46.30 | 3,274,618 | +1.94(+4.37%) |
May 29, 2020 | 44.47 | 44.59 | 43.70 | 44.36 | 3,323,312 | -0.57(-1.26%) |
May 28, 2020 | 45.75 | 45.75 | 44.84 | 44.92 | 4,492,102 | +0.32(+0.72%) |
May 27, 2020 | 45.18 | 45.18 | 43.49 | 44.60 | 5,143,156 | +2.59(+6.17%) |
May 26, 2020 | 40.82 | 42.33 | 40.52 | 42.01 | 6,399,797 | +3.31(+8.56%) |
May 22, 2020 | 38.92 | 38.92 | 38.14 | 38.70 | 3,524,862 | -0.24(-0.61%) |
May 21, 2020 | 39.22 | 39.62 | 38.69 | 38.93 | 3,864,800 | -0.97(-2.44%) |
May 20, 2020 | 39.98 | 40.25 | 39.50 | 39.91 | 3,633,158 | +0.87(+2.23%) |
May 19, 2020 | 40.56 | 40.61 | 38.45 | 39.04 | 6,231,407 | -1.75(-4.29%) |
May 18, 2020 | 38.92 | 40.91 | 38.90 | 40.79 | 2,846,644 | +2.97(+7.86%) |
May 15, 2020 | 37.52 | 38.08 | 37.28 | 37.82 | 1,936,555 | +0.43(+1.14%) |
May 14, 2020 | 36.54 | 37.52 | 35.89 | 37.39 | 3,924,003 | -0.65(-1.72%) |
May 13, 2020 | 38.77 | 38.93 | 37.63 | 38.05 | 2,733,827 | -1.23(-3.13%) |
May 12, 2020 | 40.16 | 40.31 | 39.28 | 39.28 | 1,875,874 | -1.15(-2.86%) |
May 11, 2020 | 40.95 | 40.95 | 40.43 | 40.43 | 2,158,044 | -0.58(-1.41%) |
May 08, 2020 | 40.97 | 41.15 | 40.70 | 41.01 | 2,287,551 | +0.86(+2.14%) |
May 07, 2020 | 41.58 | 41.61 | 40.13 | 40.15 | 2,023,445 | -0.19(-0.47%) |
May 06, 2020 | 40.16 | 40.47 | 39.67 | 40.34 | 2,301,257 | +1.08(+2.75%) |
May 05, 2020 | 39.64 | 40.06 | 39.19 | 39.26 | 3,339,570 | -0.85(-2.12%) |
May 04, 2020 | 40.14 | 40.70 | 39.43 | 40.11 | 3,746,035 | -2.27(-5.36%) |
May 01, 2020 | 43.90 | 43.98 | 42.30 | 42.38 | 1,733,419 | -1.64(-3.72%) |
Apr 30, 2020 | 44.30 | 44.34 | 42.94 | 44.02 | 3,698,609 | -2.02(-4.40%) |
Apr 29, 2020 | 45.14 | 46.57 | 45.12 | 46.04 | 2,875,645 | +1.71(+3.86%) |
Apr 28, 2020 | 43.32 | 44.50 | 42.73 | 44.33 | 2,389,146 | +2.55(+6.09%) |
Apr 27, 2020 | 40.50 | 42.00 | 40.40 | 41.78 | 2,056,397 | +2.13(+5.37%) |
Apr 24, 2020 | 40.05 | 40.21 | 38.93 | 39.65 | 1,893,116 | -0.02(-0.05%) |
Apr 23, 2020 | 39.55 | 40.54 | 39.41 | 39.67 | 1,976,133 | +0.30(+0.77%) |
Apr 22, 2020 | 38.93 | 40.25 | 38.90 | 39.37 | 5,090,927 | -1.45(-3.55%) |
Apr 21, 2020 | 40.17 | 41.25 | 39.28 | 40.82 | 4,294,800 | -1.37(-3.25%) |
Apr 20, 2020 | 42.00 | 42.83 | 41.64 | 42.19 | 2,326,759 | -1.29(-2.96%) |
Apr 17, 2020 | 43.14 | 43.58 | 42.85 | 43.48 | 2,821,285 | +0.43(+0.99%) |
Apr 16, 2020 | 43.90 | 43.92 | 42.81 | 43.05 | 1,468,699 | -0.04(-0.09%) |
Apr 15, 2020 | 43.80 | 44.26 | 42.58 | 43.09 | 3,131,157 | -2.39(-5.26%) |
Apr 14, 2020 | 45.47 | 46.23 | 45.10 | 45.48 | 4,383,539 | -1.26(-2.69%) |
Apr 13, 2020 | 47.10 | 47.25 | 45.89 | 46.74 | 1,920,060 | +0.47(+1.02%) |
Apr 09, 2020 | 46.19 | 46.58 | 44.84 | 46.27 | 4,124,546 | +0.95(+2.09%) |
Apr 08, 2020 | 44.59 | 45.69 | 44.35 | 45.32 | 2,024,239 | +1.07(+2.42%) |
Apr 07, 2020 | 44.45 | 45.58 | 43.43 | 44.25 | 1,959,750 | +1.98(+4.68%) |
Apr 06, 2020 | 41.77 | 43.16 | 41.74 | 42.27 | 2,792,622 | +1.15(+2.81%) |
Apr 03, 2020 | 41.30 | 41.71 | 40.31 | 41.12 | 1,561,673 | -0.48(-1.16%) |
Apr 02, 2020 | 40.21 | 41.88 | 39.81 | 41.60 | 3,766,952 | +0.87(+2.14%) |
Apr 01, 2020 | 41.99 | 42.06 | 40.69 | 40.73 | 1,354,079 | -1.01(-2.43%) |
Mar 31, 2020 | 40.43 | 42.75 | 40.34 | 41.74 | 3,198,042 | +1.18(+2.92%) |
Mar 30, 2020 | 40.08 | 40.77 | 39.43 | 40.56 | 2,747,529 | -0.11(-0.28%) |
Mar 27, 2020 | 41.03 | 41.60 | 40.06 | 40.68 | 3,490,407 | -3.13(-7.15%) |
Mar 26, 2020 | 41.92 | 44.46 | 41.91 | 43.81 | 4,321,923 | +0.67(+1.56%) |
Mar 25, 2020 | 40.69 | 44.47 | 40.68 | 43.14 | 5,153,246 | +1.57(+3.78%) |
Mar 24, 2020 | 41.85 | 42.09 | 40.71 | 41.56 | 3,881,943 | +2.02(+5.10%) |
Mar 23, 2020 | 37.59 | 41.16 | 37.22 | 39.55 | 3,051,142 | +1.42(+3.72%) |
Mar 20, 2020 | 38.41 | 40.57 | 37.64 | 38.13 | 4,691,573 | +3.73(+10.84%) |
Mar 19, 2020 | 30.93 | 35.95 | 30.83 | 34.40 | 6,595,467 | +1.12(+3.35%) |
Mar 18, 2020 | 32.09 | 34.12 | 31.00 | 33.29 | 10,742,755 | -2.76(-7.66%) |
Mar 17, 2020 | 33.17 | 36.93 | 32.42 | 36.05 | 10,184,357 | +0.85(+2.42%) |
Mar 16, 2020 | 37.28 | 37.95 | 34.26 | 35.20 | 9,909,384 | -6.71(-16.01%) |
Mar 13, 2020 | 42.61 | 42.95 | 40.35 | 41.91 | 7,787,440 | +0.26(+0.64%) |
Mar 12, 2020 | 41.69 | 42.09 | 38.65 | 41.64 | 8,918,841 | -4.91(-10.55%) |
Mar 11, 2020 | 47.48 | 48.00 | 45.92 | 46.55 | 3,355,529 | -1.83(-3.77%) |
Mar 10, 2020 | 47.37 | 48.71 | 45.79 | 48.38 | 4,773,871 | +2.68(+5.86%) |
Mar 09, 2020 | 47.54 | 48.48 | 45.29 | 45.70 | 6,167,529 | -5.20(-10.22%) |
Mar 06, 2020 | 51.65 | 52.20 | 50.34 | 50.90 | 3,122,501 | -1.67(-3.19%) |
Mar 05, 2020 | 53.34 | 53.36 | 52.07 | 52.58 | 4,361,522 | -2.12(-3.87%) |
Mar 04, 2020 | 54.49 | 54.74 | 53.45 | 54.70 | 2,283,239 | +1.10(+2.05%) |
Mar 03, 2020 | 53.39 | 55.04 | 53.23 | 53.60 | 3,342,958 | -1.84(-3.33%) |