Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 60.59 | 60.73 | 60.03 | 60.04 | 1,426,298 | -1.08(-1.77%) |
Mar 30, 2021 | 61.61 | 61.78 | 61.06 | 61.12 | 1,117,690 | -0.11(-0.19%) |
Mar 29, 2021 | 60.95 | 61.63 | 60.89 | 61.24 | 1,798,761 | +0.75(+1.25%) |
Mar 26, 2021 | 59.59 | 60.57 | 59.45 | 60.48 | 1,756,913 | +1.21(+2.05%) |
Mar 25, 2021 | 58.75 | 59.38 | 58.46 | 59.27 | 1,100,857 | +0.00(+0.00%) |
Mar 24, 2021 | 59.23 | 59.87 | 59.11 | 59.27 | 1,078,666 | -0.73(-1.21%) |
Mar 23, 2021 | 60.58 | 60.83 | 59.91 | 59.99 | 1,312,320 | -0.56(-0.93%) |
Mar 22, 2021 | 60.78 | 61.10 | 60.39 | 60.56 | 2,816,872 | -0.86(-1.40%) |
Mar 19, 2021 | 60.48 | 61.54 | 60.09 | 61.42 | 1,344,064 | +1.46(+2.44%) |
Mar 18, 2021 | 60.07 | 60.97 | 59.95 | 59.96 | 1,349,426 | -1.02(-1.68%) |
Mar 17, 2021 | 60.16 | 61.11 | 59.99 | 60.98 | 2,109,979 | +1.89(+3.20%) |
Mar 16, 2021 | 59.66 | 59.79 | 59.09 | 59.09 | 1,893,293 | -0.78(-1.31%) |
Mar 15, 2021 | 59.61 | 60.07 | 59.45 | 59.87 | 1,364,008 | -0.19(-0.32%) |
Mar 12, 2021 | 59.17 | 60.10 | 59.17 | 60.06 | 1,200,655 | +0.48(+0.80%) |
Mar 11, 2021 | 59.63 | 59.77 | 59.30 | 59.58 | 1,663,855 | -0.95(-1.56%) |
Mar 10, 2021 | 60.34 | 60.79 | 60.02 | 60.53 | 1,284,539 | +1.13(+1.90%) |
Mar 09, 2021 | 59.55 | 59.77 | 59.06 | 59.40 | 1,390,877 | +0.82(+1.40%) |
Mar 08, 2021 | 58.27 | 59.02 | 58.05 | 58.58 | 1,209,591 | +0.34(+0.59%) |
Mar 05, 2021 | 58.09 | 58.46 | 57.22 | 58.24 | 1,853,008 | +0.52(+0.89%) |
Mar 04, 2021 | 58.15 | 58.82 | 57.11 | 57.72 | 3,496,433 | +1.16(+2.04%) |
Mar 03, 2021 | 56.49 | 57.07 | 56.45 | 56.56 | 1,341,852 | +0.03(+0.05%) |
Mar 02, 2021 | 56.05 | 56.84 | 55.89 | 56.54 | 1,420,687 | -0.15(-0.27%) |
Mar 01, 2021 | 56.48 | 57.43 | 56.27 | 56.69 | 2,599,983 | +1.54(+2.79%) |
Feb 26, 2021 | 55.74 | 55.94 | 54.58 | 55.15 | 4,486,494 | -2.27(-3.96%) |
Feb 25, 2021 | 59.25 | 59.61 | 57.28 | 57.42 | 6,680,544 | -4.91(-7.88%) |
Feb 24, 2021 | 61.24 | 62.56 | 61.24 | 62.33 | 2,744,117 | +0.22(+0.35%) |
Feb 23, 2021 | 61.60 | 62.27 | 61.22 | 62.11 | 1,619,803 | +0.64(+1.04%) |
Feb 22, 2021 | 60.77 | 61.89 | 60.71 | 61.47 | 1,461,658 | -0.11(-0.17%) |
Feb 19, 2021 | 61.81 | 62.20 | 61.55 | 61.58 | 1,112,307 | +0.53(+0.88%) |
Feb 18, 2021 | 60.61 | 61.13 | 60.35 | 61.04 | 1,277,271 | -0.41(-0.67%) |
Feb 17, 2021 | 61.57 | 61.62 | 61.03 | 61.46 | 1,650,333 | -0.38(-0.62%) |
Feb 16, 2021 | 61.97 | 62.03 | 61.37 | 61.84 | 1,871,359 | +1.12(+1.84%) |
Feb 12, 2021 | 60.89 | 60.90 | 60.37 | 60.72 | 2,455,743 | -0.17(-0.28%) |
Feb 11, 2021 | 61.69 | 61.77 | 60.69 | 60.89 | 2,159,241 | -0.73(-1.18%) |
Feb 10, 2021 | 62.27 | 62.44 | 61.42 | 61.62 | 2,584,474 | -0.19(-0.31%) |
Feb 09, 2021 | 61.95 | 62.36 | 61.54 | 61.81 | 2,359,915 | -0.35(-0.57%) |
Feb 08, 2021 | 62.43 | 62.83 | 61.99 | 62.16 | 1,745,424 | -0.53(-0.85%) |
Feb 05, 2021 | 62.99 | 63.24 | 62.53 | 62.70 | 2,427,270 | +0.08(+0.12%) |
Feb 04, 2021 | 62.48 | 62.64 | 62.01 | 62.62 | 1,043,920 | +0.10(+0.15%) |
Feb 03, 2021 | 62.50 | 62.78 | 61.89 | 62.53 | 959,939 | -0.41(-0.65%) |
Feb 02, 2021 | 62.74 | 63.18 | 62.47 | 62.94 | 1,449,910 | +1.91(+3.13%) |
Feb 01, 2021 | 61.55 | 61.55 | 60.61 | 61.03 | 1,076,641 | +1.14(+1.90%) |
Jan 29, 2021 | 61.39 | 61.39 | 59.74 | 59.89 | 2,145,687 | -2.23(-3.58%) |
Jan 28, 2021 | 61.24 | 62.76 | 61.09 | 62.11 | 1,565,148 | +1.49(+2.46%) |
Jan 27, 2021 | 60.50 | 61.41 | 60.11 | 60.62 | 2,066,321 | -1.60(-2.58%) |
Jan 26, 2021 | 61.73 | 62.31 | 61.56 | 62.23 | 1,323,110 | +0.42(+0.68%) |
Jan 25, 2021 | 61.86 | 62.03 | 61.31 | 61.81 | 1,916,884 | -1.82(-2.87%) |
Jan 22, 2021 | 63.64 | 64.02 | 63.38 | 63.63 | 1,359,451 | -1.15(-1.77%) |
Jan 21, 2021 | 64.48 | 64.90 | 64.20 | 64.78 | 1,269,449 | -0.47(-0.72%) |
Jan 20, 2021 | 65.24 | 65.31 | 64.81 | 65.25 | 1,040,609 | -0.04(-0.06%) |
Jan 19, 2021 | 65.96 | 66.09 | 65.04 | 65.29 | 1,073,081 | -0.29(-0.44%) |
Jan 15, 2021 | 65.37 | 65.90 | 64.92 | 65.57 | 1,984,588 | -0.68(-1.02%) |
Jan 14, 2021 | 66.26 | 66.54 | 65.73 | 66.25 | 1,436,581 | +0.27(+0.41%) |
Jan 13, 2021 | 65.65 | 66.28 | 65.55 | 65.98 | 2,517,597 | +0.07(+0.10%) |
Jan 12, 2021 | 65.52 | 66.06 | 65.41 | 65.92 | 2,341,660 | -0.11(-0.16%) |
Jan 11, 2021 | 65.92 | 66.32 | 65.47 | 66.02 | 1,766,733 | -1.88(-2.77%) |
Jan 08, 2021 | 67.52 | 68.04 | 67.05 | 67.90 | 976,749 | -0.11(-0.17%) |
Jan 07, 2021 | 68.57 | 68.69 | 67.73 | 68.02 | 1,121,499 | -0.60(-0.88%) |
Jan 06, 2021 | 68.40 | 69.17 | 68.09 | 68.62 | 1,484,116 | +1.03(+1.53%) |
Jan 05, 2021 | 66.87 | 67.87 | 66.67 | 67.59 | 1,292,837 | +0.94(+1.40%) |
Jan 04, 2021 | 68.57 | 68.62 | 66.29 | 66.65 | 1,672,273 | -0.13(-0.20%) |
Dec 31, 2020 | 66.79 | 66.79 | 66.79 | 1,006,362 | -0.71(-1.05%) | |
Dec 30, 2020 | 67.78 | 68.17 | 67.37 | 67.49 | 1,006,362 | -0.32(-0.48%) |
Dec 29, 2020 | 68.10 | 68.65 | 67.71 | 67.82 | 1,714,999 | +0.40(+0.60%) |
Dec 28, 2020 | 68.03 | 68.40 | 67.33 | 67.42 | 1,476,419 | +0.02(+0.03%) |
Dec 24, 2020 | 67.83 | 67.89 | 67.06 | 67.40 | 984,914 | +0.05(+0.07%) |
Dec 23, 2020 | 67.64 | 68.37 | 67.30 | 67.35 | 1,916,529 | +0.81(+1.22%) |
Dec 22, 2020 | 66.30 | 66.95 | 66.24 | 66.54 | 1,371,680 | -0.34(-0.51%) |
Dec 21, 2020 | 65.35 | 66.90 | 65.35 | 66.88 | 3,075,248 | -1.42(-2.08%) |
Dec 18, 2020 | 67.58 | 68.51 | 67.58 | 68.30 | 2,401,938 | +0.05(+0.07%) |
Dec 17, 2020 | 67.67 | 68.88 | 67.66 | 68.26 | 1,570,043 | +1.21(+1.81%) |
Dec 16, 2020 | 66.92 | 67.32 | 66.74 | 67.04 | 1,879,597 | -0.53(-0.79%) |
Dec 15, 2020 | 66.82 | 67.58 | 66.63 | 67.58 | 1,830,731 | +0.71(+1.06%) |
Dec 14, 2020 | 66.82 | 67.45 | 66.53 | 66.87 | 1,664,667 | +0.34(+0.52%) |
Dec 11, 2020 | 66.53 | 66.77 | 65.82 | 66.53 | 872,490 | -1.07(-1.58%) |
Dec 10, 2020 | 67.58 | 68.12 | 67.22 | 67.60 | 1,119,865 | +0.28(+0.41%) |
Dec 09, 2020 | 67.07 | 67.50 | 66.80 | 67.32 | 894,017 | +0.62(+0.93%) |
Dec 08, 2020 | 66.76 | 67.27 | 66.54 | 66.70 | 987,027 | -0.20(-0.30%) |
Dec 07, 2020 | 67.12 | 67.21 | 66.69 | 66.90 | 757,965 | -0.49(-0.72%) |
Dec 04, 2020 | 67.55 | 67.70 | 67.08 | 67.39 | 2,140,558 | +1.56(+2.37%) |
Dec 03, 2020 | 65.86 | 66.31 | 65.39 | 65.83 | 931,188 | +0.87(+1.34%) |
Dec 02, 2020 | 64.27 | 65.09 | 64.18 | 64.96 | 889,055 | +0.18(+0.28%) |
Dec 01, 2020 | 64.28 | 64.94 | 63.90 | 64.78 | 1,603,921 | +1.08(+1.69%) |
Nov 30, 2020 | 65.27 | 65.27 | 63.43 | 63.70 | 1,698,681 | -1.67(-2.56%) |
Nov 27, 2020 | 64.89 | 65.62 | 64.84 | 65.37 | 558,351 | +0.42(+0.65%) |
Nov 25, 2020 | 64.87 | 65.18 | 64.53 | 64.95 | 908,813 | -0.86(-1.31%) |
Nov 24, 2020 | 65.74 | 65.92 | 65.16 | 65.81 | 2,017,774 | +2.44(+3.84%) |
Nov 23, 2020 | 63.17 | 63.60 | 62.59 | 63.38 | 1,317,464 | +1.24(+2.00%) |
Nov 20, 2020 | 62.14 | 62.60 | 61.72 | 62.13 | 1,625,542 | -0.89(-1.41%) |
Nov 19, 2020 | 62.80 | 63.10 | 62.35 | 63.02 | 1,023,129 | +0.08(+0.12%) |
Nov 18, 2020 | 63.63 | 64.11 | 62.95 | 62.95 | 1,835,090 | -0.63(-0.99%) |
Nov 17, 2020 | 63.65 | 64.20 | 63.44 | 63.58 | 1,703,811 | -1.39(-2.13%) |
Nov 16, 2020 | 66.20 | 66.20 | 64.24 | 64.96 | 1,665,302 | +1.57(+2.47%) |
Nov 13, 2020 | 62.53 | 63.41 | 62.42 | 63.39 | 1,630,881 | +1.26(+2.03%) |
Nov 12, 2020 | 63.26 | 63.46 | 61.87 | 62.13 | 2,746,645 | -1.86(-2.91%) |
Nov 11, 2020 | 63.88 | 64.34 | 63.69 | 64.00 | 2,582,769 | +0.37(+0.59%) |
Nov 10, 2020 | 62.53 | 64.15 | 62.30 | 63.62 | 4,536,933 | +3.90(+6.53%) |
Nov 09, 2020 | 60.23 | 61.29 | 59.20 | 59.73 | 7,278,729 | +5.58(+10.30%) |
Nov 06, 2020 | 54.46 | 54.63 | 53.87 | 54.15 | 1,426,340 | +0.44(+0.82%) |
Nov 05, 2020 | 53.50 | 53.94 | 53.20 | 53.71 | 2,832,660 | +2.07(+4.01%) |
Nov 04, 2020 | 51.76 | 52.49 | 51.26 | 51.63 | 1,937,499 | +0.19(+0.37%) |
Nov 03, 2020 | 51.17 | 52.03 | 51.16 | 51.44 | 1,959,686 | +1.54(+3.08%) |
Nov 02, 2020 | 49.81 | 50.10 | 49.36 | 49.91 | 1,977,123 | +0.32(+0.64%) |
Oct 30, 2020 | 50.98 | 51.00 | 49.15 | 49.59 | 2,102,560 | -1.41(-2.77%) |
Oct 29, 2020 | 50.56 | 51.64 | 50.18 | 51.00 | 2,573,253 | +0.35(+0.70%) |
Oct 28, 2020 | 50.92 | 51.19 | 50.12 | 50.65 | 4,990,002 | -2.13(-4.04%) |
Oct 27, 2020 | 53.29 | 53.69 | 52.61 | 52.78 | 2,147,606 | -1.36(-2.51%) |
Oct 26, 2020 | 54.62 | 54.62 | 53.26 | 54.14 | 1,734,001 | -0.88(-1.60%) |
Oct 23, 2020 | 55.00 | 55.13 | 54.43 | 55.02 | 1,410,325 | +1.36(+2.53%) |
Oct 22, 2020 | 52.60 | 53.76 | 52.54 | 53.66 | 1,604,831 | +0.55(+1.04%) |
Oct 21, 2020 | 53.19 | 53.69 | 52.99 | 53.11 | 1,284,621 | -1.27(-2.34%) |
Oct 20, 2020 | 54.38 | 54.83 | 54.22 | 54.38 | 1,682,466 | +1.33(+2.50%) |
Oct 19, 2020 | 53.45 | 53.85 | 52.97 | 53.05 | 1,461,289 | +0.11(+0.20%) |
Oct 16, 2020 | 52.60 | 53.19 | 52.40 | 52.94 | 1,565,876 | +0.48(+0.91%) |
Oct 15, 2020 | 52.48 | 52.81 | 52.09 | 52.47 | 2,704,813 | -2.30(-4.20%) |
Oct 14, 2020 | 55.16 | 55.47 | 54.51 | 54.77 | 1,406,647 | -0.79(-1.43%) |
Oct 13, 2020 | 56.03 | 56.06 | 55.10 | 55.56 | 1,367,318 | -1.73(-3.02%) |
Oct 12, 2020 | 56.96 | 57.46 | 56.94 | 57.29 | 1,073,845 | +0.45(+0.79%) |
Oct 09, 2020 | 56.94 | 57.18 | 56.50 | 56.84 | 1,211,332 | -0.12(-0.22%) |
Oct 08, 2020 | 56.36 | 57.02 | 56.04 | 56.97 | 1,821,370 | +1.14(+2.04%) |
Oct 07, 2020 | 55.89 | 56.19 | 55.55 | 55.83 | 1,999,519 | +1.55(+2.85%) |
Oct 06, 2020 | 54.84 | 55.37 | 54.01 | 54.28 | 2,335,928 | +1.46(+2.77%) |
Oct 05, 2020 | 52.76 | 53.15 | 52.39 | 52.82 | 1,085,896 | +1.23(+2.39%) |
Oct 02, 2020 | 50.64 | 51.89 | 50.56 | 51.59 | 1,259,275 | +0.38(+0.75%) |
Oct 01, 2020 | 51.41 | 51.54 | 50.86 | 51.20 | 1,194,751 | -0.27(-0.52%) |
Sep 30, 2020 | 51.90 | 52.65 | 51.12 | 51.47 | 1,736,742 | -0.38(-0.74%) |
Sep 29, 2020 | 52.00 | 52.23 | 51.69 | 51.85 | 1,384,549 | -0.10(-0.18%) |
Sep 28, 2020 | 52.23 | 52.47 | 51.80 | 51.95 | 1,569,497 | +1.49(+2.95%) |
Sep 25, 2020 | 49.76 | 50.57 | 49.48 | 50.46 | 1,916,128 | -0.06(-0.11%) |
Sep 24, 2020 | 49.95 | 50.79 | 49.49 | 50.52 | 1,805,568 | +0.33(+0.67%) |
Sep 23, 2020 | 51.83 | 52.20 | 50.12 | 50.18 | 2,555,576 | -1.73(-3.33%) |
Sep 22, 2020 | 52.61 | 52.82 | 51.42 | 51.91 | 1,861,022 | -0.11(-0.22%) |
Sep 21, 2020 | 52.05 | 52.43 | 51.49 | 52.03 | 3,133,101 | -2.96(-5.39%) |
Sep 18, 2020 | 55.19 | 55.42 | 54.55 | 54.99 | 1,543,475 | -0.42(-0.76%) |
Sep 17, 2020 | 55.07 | 55.62 | 54.61 | 55.41 | 1,813,111 | +0.91(+1.67%) |
Sep 16, 2020 | 54.28 | 55.52 | 53.94 | 54.50 | 1,993,456 | +0.58(+1.08%) |
Sep 15, 2020 | 54.60 | 54.60 | 53.86 | 53.92 | 1,747,688 | +0.18(+0.34%) |
Sep 14, 2020 | 53.97 | 54.25 | 53.65 | 53.74 | 1,714,705 | +0.10(+0.18%) |
Sep 11, 2020 | 54.04 | 54.07 | 53.34 | 53.64 | 1,334,852 | -0.70(-1.28%) |
Sep 10, 2020 | 55.33 | 55.46 | 54.29 | 54.34 | 1,235,207 | -0.31(-0.56%) |
Sep 09, 2020 | 54.17 | 55.04 | 53.97 | 54.64 | 1,306,621 | +1.39(+2.62%) |
Sep 08, 2020 | 54.24 | 54.40 | 53.12 | 53.25 | 2,947,123 | -2.58(-4.62%) |
Sep 04, 2020 | 56.11 | 56.32 | 54.94 | 55.83 | 1,882,527 | -0.50(-0.88%) |
Sep 03, 2020 | 57.24 | 58.13 | 55.93 | 56.33 | 2,248,751 | -0.57(-1.01%) |
Sep 02, 2020 | 55.90 | 57.05 | 55.86 | 56.90 | 1,407,810 | +1.85(+3.37%) |
Sep 01, 2020 | 55.02 | 55.62 | 54.82 | 55.05 | 1,297,825 | -0.51(-0.91%) |
Aug 31, 2020 | 56.29 | 56.34 | 55.26 | 55.55 | 1,669,413 | -0.96(-1.71%) |
Aug 28, 2020 | 56.57 | 56.66 | 56.04 | 56.52 | 1,271,522 | +0.19(+0.34%) |
Aug 27, 2020 | 56.79 | 56.94 | 56.03 | 56.33 | 1,484,518 | -0.35(-0.62%) |
Aug 26, 2020 | 56.29 | 57.02 | 56.02 | 56.68 | 2,060,107 | +1.18(+2.13%) |
Aug 25, 2020 | 55.43 | 55.55 | 54.80 | 55.49 | 1,619,831 | +0.72(+1.31%) |
Aug 24, 2020 | 53.87 | 54.82 | 53.72 | 54.78 | 1,548,005 | +1.64(+3.09%) |
Aug 21, 2020 | 52.77 | 53.26 | 52.57 | 53.13 | 1,719,334 | -1.08(-1.99%) |
Aug 20, 2020 | 53.78 | 54.26 | 53.57 | 54.21 | 1,476,445 | -0.54(-0.99%) |
Aug 19, 2020 | 55.15 | 55.74 | 54.65 | 54.76 | 1,621,953 | +0.08(+0.14%) |
Aug 18, 2020 | 54.79 | 54.89 | 54.25 | 54.68 | 1,307,756 | +1.00(+1.87%) |
Aug 17, 2020 | 53.80 | 53.98 | 53.45 | 53.68 | 1,050,057 | -0.03(-0.05%) |
Aug 14, 2020 | 53.63 | 54.19 | 53.51 | 53.71 | 890,599 | -0.11(-0.21%) |
Aug 13, 2020 | 54.17 | 54.42 | 53.74 | 53.82 | 708,800 | -0.56(-1.04%) |
Aug 12, 2020 | 54.25 | 54.60 | 53.67 | 54.39 | 1,227,178 | +0.96(+1.79%) |
Aug 11, 2020 | 54.07 | 54.20 | 53.23 | 53.43 | 1,802,442 | +1.32(+2.53%) |
Aug 10, 2020 | 51.84 | 52.29 | 51.73 | 52.11 | 1,155,748 | +0.28(+0.53%) |
Aug 07, 2020 | 51.38 | 51.87 | 51.37 | 51.84 | 1,414,303 | -0.59(-1.13%) |
Aug 06, 2020 | 51.51 | 52.61 | 51.46 | 52.43 | 2,090,916 | -0.87(-1.63%) |
Aug 05, 2020 | 53.78 | 53.82 | 53.01 | 53.30 | 1,216,727 | +0.07(+0.13%) |
Aug 04, 2020 | 53.14 | 53.63 | 52.85 | 53.23 | 1,651,372 | +1.23(+2.37%) |
Aug 03, 2020 | 51.86 | 52.27 | 51.25 | 52.00 | 1,899,231 | +0.00(+0.00%) |
Jul 31, 2020 | 54.73 | 54.74 | 51.71 | 52.00 | 3,347,180 | -3.49(-6.28%) |
Jul 30, 2020 | 55.69 | 55.93 | 54.19 | 55.48 | 3,809,541 | +1.32(+2.43%) |
Jul 29, 2020 | 53.90 | 54.38 | 53.51 | 54.17 | 3,008,672 | +1.01(+1.91%) |
Jul 28, 2020 | 52.36 | 53.55 | 52.32 | 53.15 | 1,893,958 | +1.49(+2.88%) |
Jul 27, 2020 | 51.81 | 52.05 | 51.35 | 51.66 | 1,959,640 | -0.43(-0.83%) |
Jul 24, 2020 | 51.80 | 52.23 | 51.72 | 52.09 | 1,136,592 | -0.02(-0.04%) |
Jul 23, 2020 | 52.33 | 52.82 | 51.85 | 52.11 | 1,550,824 | +0.08(+0.15%) |
Jul 22, 2020 | 52.05 | 52.21 | 51.74 | 52.04 | 1,884,718 | -0.94(-1.77%) |
Jul 21, 2020 | 52.54 | 53.60 | 52.44 | 52.97 | 2,765,859 | +1.79(+3.49%) |
Jul 20, 2020 | 51.40 | 51.56 | 51.01 | 51.19 | 2,061,259 | -0.26(-0.50%) |
Jul 17, 2020 | 51.35 | 51.58 | 50.99 | 51.44 | 988,578 | -0.06(-0.11%) |
Jul 16, 2020 | 51.12 | 52.01 | 50.92 | 51.50 | 1,163,203 | -0.24(-0.46%) |
Jul 15, 2020 | 51.95 | 52.53 | 51.39 | 51.74 | 2,124,230 | +1.07(+2.11%) |
Jul 14, 2020 | 49.74 | 50.75 | 49.64 | 50.67 | 1,715,152 | +0.56(+1.12%) |
Jul 13, 2020 | 51.52 | 51.59 | 49.85 | 50.11 | 2,192,598 | -1.25(-2.44%) |
Jul 10, 2020 | 49.67 | 51.41 | 49.60 | 51.36 | 2,320,708 | +2.63(+5.39%) |
Jul 09, 2020 | 49.65 | 49.76 | 48.51 | 48.73 | 1,872,563 | -1.34(-2.67%) |
Jul 08, 2020 | 49.99 | 50.57 | 49.71 | 50.07 | 1,804,570 | -0.11(-0.23%) |
Jul 07, 2020 | 50.14 | 50.55 | 49.82 | 50.18 | 2,681,531 | -0.32(-0.62%) |
Jul 06, 2020 | 49.93 | 50.58 | 49.53 | 50.50 | 2,687,868 | +2.63(+5.49%) |
Jul 02, 2020 | 48.53 | 49.07 | 47.58 | 47.87 | 2,585,857 | +1.09(+2.33%) |
Jul 01, 2020 | 46.25 | 47.46 | 46.25 | 46.78 | 2,400,851 | -0.32(-0.67%) |
Jun 30, 2020 | 46.91 | 47.21 | 46.41 | 47.10 | 1,811,805 | +0.00(+0.00%) |
Jun 29, 2020 | 46.46 | 47.14 | 46.07 | 47.10 | 1,656,198 | +1.19(+2.60%) |
Jun 26, 2020 | 47.29 | 47.39 | 45.66 | 45.90 | 3,268,671 | -1.78(-3.73%) |
Jun 25, 2020 | 46.41 | 47.75 | 46.41 | 47.68 | 2,028,085 | +0.95(+2.02%) |
Jun 24, 2020 | 48.63 | 48.66 | 46.52 | 46.73 | 4,041,794 | -3.04(-6.10%) |
Jun 23, 2020 | 50.25 | 50.25 | 49.61 | 49.77 | 1,908,914 | +1.17(+2.40%) |
Jun 22, 2020 | 48.43 | 48.71 | 47.95 | 48.61 | 1,269,306 | +0.42(+0.87%) |
Jun 19, 2020 | 50.14 | 50.18 | 48.04 | 48.19 | 2,586,800 | -1.28(-2.59%) |
Jun 18, 2020 | 48.73 | 49.77 | 48.46 | 49.47 | 1,555,548 | +0.41(+0.84%) |
Jun 17, 2020 | 49.75 | 49.76 | 48.72 | 49.06 | 2,481,542 | -0.82(-1.65%) |
Jun 16, 2020 | 51.27 | 51.67 | 49.06 | 49.88 | 3,389,741 | +1.43(+2.96%) |
Jun 15, 2020 | 47.38 | 48.70 | 47.20 | 48.44 | 3,280,268 | -0.74(-1.50%) |
Jun 12, 2020 | 49.70 | 49.90 | 48.00 | 49.18 | 3,399,414 | +2.40(+5.13%) |
Jun 11, 2020 | 49.21 | 49.25 | 46.54 | 46.78 | 5,483,181 | -4.41(-8.62%) |
Jun 10, 2020 | 52.91 | 52.93 | 50.98 | 51.20 | 3,144,856 | -1.45(-2.76%) |
Jun 09, 2020 | 53.18 | 53.47 | 52.38 | 52.65 | 3,227,335 | -2.16(-3.94%) |
Jun 08, 2020 | 54.64 | 55.13 | 54.04 | 54.81 | 4,267,376 | +0.70(+1.29%) |
Jun 05, 2020 | 54.99 | 55.51 | 53.79 | 54.11 | 5,533,364 | +2.03(+3.91%) |
Jun 04, 2020 | 51.54 | 53.23 | 51.02 | 52.07 | 5,056,215 | +0.63(+1.23%) |
Jun 03, 2020 | 49.75 | 51.78 | 49.59 | 51.44 | 6,816,751 | +4.53(+9.66%) |
Jun 02, 2020 | 46.68 | 47.45 | 46.26 | 46.90 | 4,431,135 | +0.61(+1.31%) |
Jun 01, 2020 | 45.26 | 46.47 | 44.91 | 46.30 | 3,274,414 | +1.94(+4.37%) |
May 29, 2020 | 44.47 | 44.60 | 43.71 | 44.36 | 3,323,104 | -0.57(-1.26%) |
May 28, 2020 | 45.75 | 45.75 | 44.84 | 44.93 | 4,491,822 | +0.32(+0.72%) |
May 27, 2020 | 45.18 | 45.18 | 43.49 | 44.60 | 5,142,835 | +2.59(+6.17%) |
May 26, 2020 | 40.82 | 42.33 | 40.53 | 42.01 | 6,399,398 | +3.31(+8.56%) |
May 22, 2020 | 38.92 | 38.92 | 38.14 | 38.70 | 3,524,642 | -0.24(-0.61%) |
May 21, 2020 | 39.22 | 39.62 | 38.69 | 38.94 | 3,864,559 | -0.97(-2.44%) |
May 20, 2020 | 39.98 | 40.25 | 39.50 | 39.91 | 3,632,932 | +0.87(+2.23%) |
May 19, 2020 | 40.56 | 40.61 | 38.45 | 39.04 | 6,231,019 | -1.75(-4.29%) |
May 18, 2020 | 38.92 | 40.91 | 38.90 | 40.79 | 2,846,466 | +2.97(+7.86%) |
May 15, 2020 | 37.53 | 38.09 | 37.28 | 37.82 | 1,936,434 | +0.43(+1.14%) |
May 14, 2020 | 36.54 | 37.53 | 35.89 | 37.39 | 3,923,758 | -0.65(-1.72%) |
May 13, 2020 | 38.78 | 38.93 | 37.63 | 38.05 | 2,733,657 | -1.23(-3.13%) |
May 12, 2020 | 40.16 | 40.31 | 39.28 | 39.28 | 1,875,757 | -1.15(-2.86%) |
May 11, 2020 | 40.95 | 40.95 | 40.43 | 40.43 | 2,157,909 | -0.58(-1.41%) |
May 08, 2020 | 40.97 | 41.15 | 40.71 | 41.01 | 2,287,408 | +0.86(+2.14%) |
May 07, 2020 | 41.59 | 41.61 | 40.13 | 40.15 | 2,023,318 | -0.19(-0.47%) |
May 06, 2020 | 40.17 | 40.47 | 39.68 | 40.34 | 2,301,113 | +1.08(+2.75%) |
May 05, 2020 | 39.65 | 40.06 | 39.19 | 39.26 | 3,339,362 | -0.85(-2.12%) |
May 04, 2020 | 40.14 | 40.71 | 39.43 | 40.11 | 3,745,802 | -2.27(-5.36%) |
May 01, 2020 | 43.90 | 43.98 | 42.31 | 42.38 | 1,733,311 | -1.64(-3.72%) |
Apr 30, 2020 | 44.30 | 44.34 | 42.94 | 44.02 | 3,698,378 | -2.02(-4.40%) |
Apr 29, 2020 | 45.14 | 46.57 | 45.13 | 46.04 | 2,875,466 | +1.71(+3.86%) |
Apr 28, 2020 | 43.32 | 44.50 | 42.73 | 44.33 | 2,388,997 | +2.55(+6.09%) |
Apr 27, 2020 | 40.50 | 42.00 | 40.40 | 41.79 | 2,056,268 | +2.13(+5.37%) |
Apr 24, 2020 | 40.05 | 40.21 | 38.94 | 39.66 | 1,892,998 | -0.02(-0.05%) |
Apr 23, 2020 | 39.55 | 40.55 | 39.41 | 39.68 | 1,976,009 | +0.30(+0.77%) |
Apr 22, 2020 | 38.94 | 40.25 | 38.90 | 39.37 | 5,090,610 | -1.45(-3.55%) |
Apr 21, 2020 | 40.18 | 41.26 | 39.28 | 40.82 | 4,294,532 | -1.37(-3.25%) |
Apr 20, 2020 | 42.00 | 42.84 | 41.64 | 42.19 | 2,326,614 | -1.29(-2.96%) |
Apr 17, 2020 | 43.14 | 43.58 | 42.85 | 43.48 | 2,821,109 | +0.43(+0.99%) |
Apr 16, 2020 | 43.90 | 43.92 | 42.82 | 43.05 | 1,468,607 | -0.04(-0.09%) |
Apr 15, 2020 | 43.80 | 44.26 | 42.58 | 43.09 | 3,130,962 | -2.39(-5.26%) |
Apr 14, 2020 | 45.48 | 46.23 | 45.11 | 45.48 | 4,383,265 | -1.26(-2.69%) |
Apr 13, 2020 | 47.10 | 47.25 | 45.89 | 46.74 | 1,919,940 | +0.47(+1.02%) |
Apr 09, 2020 | 46.19 | 46.58 | 44.84 | 46.27 | 4,124,289 | +0.95(+2.09%) |
Apr 08, 2020 | 44.60 | 45.69 | 44.35 | 45.32 | 2,024,113 | +1.07(+2.42%) |
Apr 07, 2020 | 44.45 | 45.58 | 43.43 | 44.25 | 1,959,627 | +1.98(+4.68%) |
Apr 06, 2020 | 41.78 | 43.17 | 41.75 | 42.28 | 2,792,448 | +1.15(+2.81%) |
Apr 03, 2020 | 41.30 | 41.71 | 40.31 | 41.12 | 1,561,576 | -0.48(-1.16%) |
Apr 02, 2020 | 40.21 | 41.88 | 39.82 | 41.61 | 3,766,717 | +0.87(+2.14%) |