Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 74.79 | 74.87 | 73.59 | 74.10 | 1,958,394 | -0.17(-0.23%) |
May 27, 2021 | 73.60 | 74.35 | 73.48 | 74.27 | 3,300,159 | +0.91(+1.25%) |
May 26, 2021 | 73.56 | 73.85 | 73.07 | 73.35 | 2,874,541 | +0.12(+0.17%) |
May 25, 2021 | 74.81 | 75.07 | 73.15 | 73.23 | 2,765,664 | -2.01(-2.67%) |
May 24, 2021 | 74.79 | 75.38 | 74.10 | 75.24 | 1,911,867 | +1.07(+1.45%) |
May 21, 2021 | 74.96 | 75.71 | 74.11 | 74.16 | 3,040,416 | +0.08(+0.11%) |
May 20, 2021 | 74.64 | 74.98 | 73.09 | 74.08 | 4,011,163 | -0.55(-0.73%) |
May 19, 2021 | 74.17 | 75.51 | 72.98 | 74.63 | 3,066,482 | -0.90(-1.19%) |
May 18, 2021 | 77.22 | 77.56 | 75.38 | 75.53 | 2,467,064 | -1.69(-2.19%) |
May 17, 2021 | 76.16 | 77.47 | 75.52 | 77.22 | 3,469,535 | +0.87(+1.14%) |
May 14, 2021 | 74.20 | 76.43 | 74.20 | 76.35 | 3,237,540 | +2.92(+3.97%) |
May 13, 2021 | 73.26 | 75.04 | 72.46 | 73.43 | 2,601,890 | -0.86(-1.16%) |
May 12, 2021 | 72.77 | 76.24 | 72.72 | 74.29 | 3,514,219 | +1.49(+2.04%) |
May 11, 2021 | 73.26 | 74.00 | 71.95 | 72.80 | 2,814,892 | -1.71(-2.29%) |
May 10, 2021 | 75.85 | 76.56 | 74.47 | 74.51 | 2,947,788 | -0.39(-0.52%) |
May 07, 2021 | 73.56 | 75.12 | 73.35 | 74.90 | 2,176,710 | +0.37(+0.50%) |
May 06, 2021 | 74.22 | 74.63 | 73.22 | 74.53 | 1,908,189 | +0.54(+0.73%) |
May 05, 2021 | 72.99 | 74.07 | 72.06 | 73.99 | 3,333,902 | +1.71(+2.36%) |
May 04, 2021 | 73.53 | 74.10 | 71.58 | 72.28 | 3,293,725 | -0.79(-1.08%) |
May 03, 2021 | 71.58 | 73.31 | 71.38 | 73.07 | 3,534,056 | +2.64(+3.74%) |
Apr 30, 2021 | 69.69 | 71.81 | 69.56 | 70.44 | 3,516,568 | -0.18(-0.26%) |
Apr 29, 2021 | 70.51 | 71.63 | 69.97 | 70.62 | 3,232,830 | +0.89(+1.27%) |
Apr 28, 2021 | 68.35 | 70.12 | 68.25 | 69.73 | 3,103,690 | +1.74(+2.56%) |
Apr 27, 2021 | 66.76 | 68.21 | 66.51 | 67.99 | 2,245,675 | +1.39(+2.09%) |
Apr 26, 2021 | 66.59 | 67.38 | 66.38 | 66.60 | 1,817,305 | +0.01(+0.01%) |
Apr 23, 2021 | 65.56 | 66.86 | 65.27 | 66.59 | 2,289,508 | +1.34(+2.05%) |
Apr 22, 2021 | 67.18 | 67.18 | 65.22 | 65.25 | 3,016,309 | -1.80(-2.69%) |
Apr 21, 2021 | 64.96 | 67.34 | 64.71 | 67.05 | 2,930,659 | +1.39(+2.12%) |
Apr 20, 2021 | 67.27 | 67.46 | 64.94 | 65.66 | 2,623,524 | -2.19(-3.23%) |
Apr 19, 2021 | 68.64 | 69.34 | 67.43 | 67.85 | 2,702,542 | -0.65(-0.95%) |
Apr 16, 2021 | 69.26 | 70.03 | 68.03 | 68.50 | 2,782,422 | -0.29(-0.42%) |
Apr 15, 2021 | 68.80 | 69.01 | 68.12 | 68.79 | 2,462,625 | -0.32(-0.47%) |
Apr 14, 2021 | 68.21 | 70.10 | 68.08 | 69.11 | 2,569,418 | +1.54(+2.28%) |
Apr 13, 2021 | 67.26 | 67.76 | 66.74 | 67.57 | 2,297,975 | +0.00(+0.00%) |
Apr 12, 2021 | 69.35 | 69.97 | 67.43 | 67.57 | 2,121,244 | -1.23(-1.78%) |
Apr 09, 2021 | 68.35 | 70.19 | 67.99 | 68.80 | 4,126,192 | +0.53(+0.78%) |
Apr 08, 2021 | 68.74 | 68.92 | 67.61 | 68.27 | 3,341,064 | -1.38(-1.97%) |
Apr 07, 2021 | 70.40 | 70.46 | 68.87 | 69.64 | 3,109,760 | -0.74(-1.05%) |
Apr 06, 2021 | 71.55 | 72.18 | 70.10 | 70.38 | 3,337,231 | -1.05(-1.47%) |
Apr 05, 2021 | 72.29 | 72.58 | 70.67 | 71.44 | 3,515,181 | -0.96(-1.32%) |
Apr 01, 2021 | 71.03 | 72.52 | 70.10 | 72.39 | 3,139,329 | +1.41(+1.99%) |
Mar 31, 2021 | 71.38 | 71.92 | 70.75 | 70.98 | 3,060,729 | -0.67(-0.94%) |
Mar 30, 2021 | 71.17 | 72.52 | 71.04 | 71.65 | 2,252,150 | -0.19(-0.27%) |
Mar 29, 2021 | 72.39 | 72.59 | 70.79 | 71.85 | 2,160,143 | -1.55(-2.11%) |
Mar 26, 2021 | 73.08 | 73.51 | 71.88 | 73.39 | 2,722,345 | +1.63(+2.27%) |
Mar 25, 2021 | 70.32 | 72.02 | 68.89 | 71.77 | 3,001,669 | +0.36(+0.50%) |
Mar 24, 2021 | 70.05 | 71.61 | 69.93 | 71.41 | 3,925,692 | +2.66(+3.86%) |
Mar 23, 2021 | 68.88 | 70.39 | 67.66 | 68.75 | 3,846,425 | -1.39(-1.99%) |
Mar 22, 2021 | 70.87 | 71.33 | 69.96 | 70.15 | 3,382,404 | -1.46(-2.04%) |
Mar 19, 2021 | 71.07 | 72.72 | 70.17 | 71.61 | 5,856,390 | +0.77(+1.09%) |
Mar 18, 2021 | 73.71 | 74.16 | 70.77 | 70.84 | 4,040,042 | -3.56(-4.79%) |
Mar 17, 2021 | 73.95 | 74.62 | 72.82 | 74.40 | 2,860,532 | +0.46(+0.62%) |
Mar 16, 2021 | 75.43 | 75.55 | 73.63 | 73.93 | 3,519,543 | -2.53(-3.31%) |
Mar 15, 2021 | 77.01 | 77.58 | 75.61 | 76.47 | 2,528,186 | -0.71(-0.92%) |
Mar 12, 2021 | 77.46 | 77.59 | 76.16 | 77.18 | 2,141,323 | +0.81(+1.06%) |
Mar 11, 2021 | 77.13 | 77.91 | 76.22 | 76.37 | 3,063,524 | -0.62(-0.80%) |
Mar 10, 2021 | 74.31 | 77.54 | 73.91 | 76.99 | 2,934,580 | +2.65(+3.56%) |
Mar 09, 2021 | 76.34 | 78.86 | 74.28 | 74.34 | 4,016,997 | -2.67(-3.47%) |
Mar 08, 2021 | 77.37 | 78.44 | 75.95 | 77.02 | 3,322,386 | +0.97(+1.28%) |
Mar 05, 2021 | 75.40 | 76.11 | 73.22 | 76.04 | 3,867,730 | +2.56(+3.48%) |
Mar 04, 2021 | 73.52 | 75.01 | 72.07 | 73.48 | 3,239,912 | +0.50(+0.68%) |
Mar 03, 2021 | 72.36 | 74.54 | 72.09 | 72.99 | 2,700,611 | +1.37(+1.91%) |
Mar 02, 2021 | 73.35 | 74.29 | 71.55 | 71.62 | 2,703,699 | -2.12(-2.87%) |
Mar 01, 2021 | 74.04 | 74.65 | 73.21 | 73.73 | 2,558,618 | +1.44(+1.99%) |
Feb 26, 2021 | 73.06 | 73.51 | 69.78 | 72.30 | 5,503,159 | -1.38(-1.88%) |
Feb 25, 2021 | 76.61 | 76.65 | 73.31 | 73.68 | 3,177,861 | -2.27(-2.99%) |
Feb 24, 2021 | 74.74 | 76.56 | 74.46 | 75.95 | 4,067,234 | +1.50(+2.01%) |
Feb 23, 2021 | 74.21 | 74.86 | 71.72 | 74.46 | 2,937,442 | +1.37(+1.87%) |
Feb 22, 2021 | 70.92 | 74.32 | 70.65 | 73.09 | 3,690,639 | +1.44(+2.00%) |
Feb 19, 2021 | 69.44 | 72.24 | 69.22 | 71.65 | 3,907,706 | +2.75(+3.99%) |
Feb 18, 2021 | 69.01 | 69.37 | 67.92 | 68.90 | 2,408,763 | -0.51(-0.73%) |
Feb 17, 2021 | 68.86 | 69.64 | 67.34 | 69.41 | 2,479,740 | +1.08(+1.57%) |
Feb 16, 2021 | 67.90 | 69.38 | 67.22 | 68.33 | 3,208,561 | +1.86(+2.80%) |
Feb 12, 2021 | 66.33 | 66.96 | 65.62 | 66.48 | 2,270,930 | -0.01(-0.01%) |
Feb 11, 2021 | 65.76 | 66.50 | 64.43 | 66.48 | 2,680,953 | +0.45(+0.68%) |
Feb 10, 2021 | 64.38 | 66.09 | 64.08 | 66.04 | 2,589,046 | +1.89(+2.94%) |
Feb 09, 2021 | 64.94 | 65.04 | 63.56 | 64.15 | 3,072,754 | -1.08(-1.66%) |
Feb 08, 2021 | 62.66 | 65.54 | 62.45 | 65.24 | 3,111,069 | +3.23(+5.21%) |
Feb 05, 2021 | 62.96 | 63.27 | 61.41 | 62.01 | 2,865,645 | +0.09(+0.15%) |
Feb 04, 2021 | 61.60 | 62.49 | 60.89 | 61.91 | 2,320,086 | +0.55(+0.90%) |
Feb 03, 2021 | 59.10 | 61.45 | 59.10 | 61.36 | 3,019,314 | +2.26(+3.83%) |
Feb 02, 2021 | 59.53 | 60.38 | 58.20 | 59.10 | 2,701,054 | +1.10(+1.90%) |
Feb 01, 2021 | 58.82 | 58.92 | 56.28 | 58.00 | 3,449,074 | -0.36(-0.62%) |
Jan 29, 2021 | 59.65 | 61.46 | 58.01 | 58.36 | 6,660,249 | -3.14(-5.11%) |
Jan 28, 2021 | 61.72 | 62.51 | 60.73 | 61.50 | 3,082,016 | +0.22(+0.35%) |
Jan 27, 2021 | 60.44 | 62.99 | 59.99 | 61.29 | 3,563,398 | -0.09(-0.15%) |
Jan 26, 2021 | 62.71 | 63.76 | 61.34 | 61.38 | 2,388,921 | -0.66(-1.07%) |
Jan 25, 2021 | 61.97 | 63.01 | 61.14 | 62.04 | 3,488,860 | -0.40(-0.65%) |
Jan 22, 2021 | 61.72 | 62.91 | 61.24 | 62.45 | 2,978,221 | -0.53(-0.83%) |
Jan 21, 2021 | 64.18 | 64.91 | 62.52 | 62.97 | 3,135,197 | -1.92(-2.96%) |
Jan 20, 2021 | 64.90 | 65.38 | 63.64 | 64.89 | 2,981,510 | +0.53(+0.82%) |
Jan 19, 2021 | 62.59 | 64.70 | 62.04 | 64.37 | 3,457,690 | +2.62(+4.24%) |
Jan 15, 2021 | 62.96 | 63.23 | 61.05 | 61.75 | 3,965,850 | -2.07(-3.24%) |
Jan 14, 2021 | 62.00 | 64.51 | 61.97 | 63.82 | 3,518,080 | +2.04(+3.30%) |
Jan 13, 2021 | 63.27 | 63.44 | 61.57 | 61.78 | 2,926,743 | -1.70(-2.67%) |
Jan 12, 2021 | 62.59 | 63.76 | 61.66 | 63.47 | 3,077,103 | +1.27(+2.03%) |
Jan 11, 2021 | 59.39 | 62.66 | 59.12 | 62.21 | 5,744,233 | +1.34(+2.21%) |
Jan 08, 2021 | 62.41 | 62.49 | 60.55 | 60.86 | 3,117,751 | -0.99(-1.60%) |
Jan 07, 2021 | 61.54 | 63.10 | 60.93 | 61.85 | 2,983,672 | +0.55(+0.90%) |
Jan 06, 2021 | 62.84 | 63.20 | 60.55 | 61.30 | 5,922,490 | -0.46(-0.74%) |
Jan 05, 2021 | 60.25 | 63.51 | 60.25 | 61.76 | 4,538,124 | +1.61(+2.68%) |
Jan 04, 2021 | 60.78 | 61.36 | 59.01 | 60.15 | 3,151,685 | -0.05(-0.09%) |
Dec 31, 2020 | 60.20 | 60.20 | 60.20 | 3,375,624 | -0.57(-0.93%) | |
Dec 30, 2020 | 59.04 | 61.04 | 58.95 | 60.77 | 3,375,624 | +1.91(+3.25%) |
Dec 29, 2020 | 59.78 | 60.14 | 58.34 | 58.86 | 4,469,908 | -0.82(-1.37%) |
Dec 28, 2020 | 59.77 | 61.05 | 59.43 | 59.68 | 2,837,060 | +0.52(+0.87%) |
Dec 24, 2020 | 59.56 | 59.63 | 58.57 | 59.16 | 1,504,736 | -0.54(-0.91%) |
Dec 23, 2020 | 58.86 | 60.23 | 58.54 | 59.70 | 3,470,993 | +1.59(+2.74%) |
Dec 22, 2020 | 57.26 | 58.69 | 56.94 | 58.11 | 4,152,108 | +0.88(+1.53%) |
Dec 21, 2020 | 55.74 | 57.89 | 54.92 | 57.23 | 4,041,359 | -0.31(-0.54%) |
Dec 18, 2020 | 57.75 | 58.12 | 56.86 | 57.54 | 9,825,169 | -0.28(-0.48%) |
Dec 17, 2020 | 58.41 | 58.42 | 57.15 | 57.82 | 3,674,088 | -0.10(-0.18%) |
Dec 16, 2020 | 58.92 | 58.96 | 57.60 | 57.92 | 3,942,723 | -0.83(-1.41%) |
Dec 15, 2020 | 57.81 | 59.12 | 57.02 | 58.75 | 3,516,004 | +0.91(+1.58%) |
Dec 14, 2020 | 60.00 | 60.73 | 57.55 | 57.83 | 3,266,983 | -2.00(-3.34%) |
Dec 11, 2020 | 60.42 | 60.62 | 58.92 | 59.83 | 2,970,670 | -1.16(-1.91%) |
Dec 10, 2020 | 58.66 | 61.72 | 58.66 | 60.99 | 3,890,255 | +1.80(+3.04%) |
Dec 09, 2020 | 58.93 | 60.34 | 57.65 | 59.19 | 4,183,614 | +1.19(+2.05%) |
Dec 08, 2020 | 56.86 | 59.46 | 56.86 | 58.01 | 3,542,414 | +0.29(+0.51%) |
Dec 07, 2020 | 58.81 | 59.23 | 57.08 | 57.71 | 3,552,908 | -1.95(-3.27%) |
Dec 04, 2020 | 57.45 | 60.18 | 57.26 | 59.67 | 5,155,280 | +3.70(+6.61%) |
Dec 03, 2020 | 55.73 | 57.58 | 54.95 | 55.97 | 3,174,101 | +0.51(+0.92%) |
Dec 02, 2020 | 52.68 | 56.19 | 52.54 | 55.46 | 5,123,769 | +2.19(+4.12%) |
Dec 01, 2020 | 54.04 | 55.24 | 52.96 | 53.26 | 4,671,906 | +1.12(+2.15%) |
Nov 30, 2020 | 55.31 | 55.52 | 51.90 | 52.14 | 7,459,832 | -4.00(-7.13%) |
Nov 27, 2020 | 56.48 | 57.02 | 55.69 | 56.15 | 2,249,205 | -0.89(-1.55%) |
Nov 25, 2020 | 57.57 | 57.87 | 56.61 | 57.03 | 4,363,411 | -1.26(-2.16%) |
Nov 24, 2020 | 58.66 | 59.14 | 57.33 | 58.29 | 4,887,980 | +1.62(+2.86%) |
Nov 23, 2020 | 53.99 | 56.74 | 53.88 | 56.67 | 5,233,106 | +3.66(+6.90%) |
Nov 20, 2020 | 52.76 | 53.79 | 52.51 | 53.01 | 3,080,690 | +0.12(+0.23%) |
Nov 19, 2020 | 51.64 | 53.20 | 51.24 | 52.89 | 3,103,772 | +0.60(+1.15%) |
Nov 18, 2020 | 55.74 | 55.82 | 52.26 | 52.29 | 4,819,960 | -3.09(-5.58%) |
Nov 17, 2020 | 52.72 | 55.46 | 51.86 | 55.38 | 6,233,751 | +1.48(+2.75%) |
Nov 16, 2020 | 52.79 | 54.34 | 50.87 | 53.90 | 6,990,672 | +4.10(+8.23%) |
Nov 13, 2020 | 47.10 | 50.43 | 47.04 | 49.80 | 6,675,947 | +3.31(+7.13%) |
Nov 12, 2020 | 48.89 | 49.61 | 46.28 | 46.49 | 5,979,538 | -3.50(-7.00%) |
Nov 11, 2020 | 49.92 | 50.00 | 48.90 | 49.99 | 5,410,373 | +0.71(+1.44%) |
Nov 10, 2020 | 49.74 | 49.82 | 47.21 | 49.28 | 6,119,117 | +0.94(+1.95%) |
Nov 09, 2020 | 44.43 | 49.35 | 44.33 | 48.34 | 10,513,811 | +8.77(+22.17%) |
Nov 06, 2020 | 40.78 | 41.44 | 39.14 | 39.56 | 4,267,637 | -1.28(-3.13%) |
Nov 05, 2020 | 40.44 | 41.45 | 40.20 | 40.84 | 3,787,478 | +0.23(+0.56%) |
Nov 04, 2020 | 40.40 | 41.74 | 39.51 | 40.62 | 4,376,082 | +0.34(+0.84%) |
Nov 03, 2020 | 41.21 | 41.56 | 39.71 | 40.28 | 3,878,520 | -0.37(-0.92%) |
Nov 02, 2020 | 40.16 | 41.09 | 39.42 | 40.65 | 4,402,320 | +1.10(+2.79%) |
Oct 30, 2020 | 38.46 | 39.62 | 38.06 | 39.55 | 5,402,771 | +0.58(+1.48%) |
Oct 29, 2020 | 36.97 | 39.14 | 36.67 | 38.97 | 5,230,509 | +1.49(+3.98%) |
Oct 28, 2020 | 38.76 | 39.41 | 37.41 | 37.48 | 5,794,226 | -2.42(-6.05%) |
Oct 27, 2020 | 40.68 | 41.00 | 39.85 | 39.89 | 4,159,333 | -0.91(-2.22%) |
Oct 26, 2020 | 42.07 | 42.08 | 40.60 | 40.80 | 3,792,579 | -1.98(-4.64%) |
Oct 23, 2020 | 42.84 | 43.60 | 41.88 | 42.79 | 3,883,241 | +0.40(+0.94%) |
Oct 22, 2020 | 41.26 | 42.54 | 40.30 | 42.39 | 4,021,759 | +1.09(+2.65%) |
Oct 21, 2020 | 41.43 | 42.23 | 41.24 | 41.29 | 4,481,145 | -0.74(-1.75%) |
Oct 20, 2020 | 41.84 | 42.46 | 41.60 | 42.03 | 4,095,623 | +0.54(+1.31%) |
Oct 19, 2020 | 43.15 | 43.17 | 41.43 | 41.49 | 4,344,849 | -1.38(-3.22%) |
Oct 16, 2020 | 44.46 | 44.50 | 42.78 | 42.87 | 3,468,406 | -1.64(-3.68%) |
Oct 15, 2020 | 43.27 | 44.70 | 42.73 | 44.51 | 4,131,900 | +0.36(+0.83%) |
Oct 14, 2020 | 43.84 | 45.23 | 43.67 | 44.14 | 2,492,005 | +0.69(+1.58%) |
Oct 13, 2020 | 44.81 | 45.31 | 43.32 | 43.45 | 3,401,482 | -1.86(-4.10%) |
Oct 12, 2020 | 44.63 | 46.07 | 44.01 | 45.31 | 3,266,970 | +0.36(+0.79%) |
Oct 09, 2020 | 45.80 | 46.19 | 44.54 | 44.95 | 3,758,885 | -0.51(-1.12%) |
Oct 08, 2020 | 44.18 | 45.48 | 44.12 | 45.46 | 2,829,207 | +1.45(+3.29%) |
Oct 07, 2020 | 43.61 | 44.23 | 42.93 | 44.01 | 3,092,953 | +0.74(+1.70%) |
Oct 06, 2020 | 45.34 | 45.34 | 43.17 | 43.28 | 3,452,293 | -1.26(-2.84%) |
Oct 05, 2020 | 43.93 | 45.03 | 43.84 | 44.54 | 3,199,320 | +1.26(+2.92%) |
Oct 02, 2020 | 41.50 | 43.87 | 41.38 | 43.28 | 4,074,495 | +0.66(+1.55%) |
Oct 01, 2020 | 43.39 | 43.73 | 42.17 | 42.62 | 4,774,345 | -1.32(-3.01%) |
Sep 30, 2020 | 44.47 | 44.96 | 43.73 | 43.94 | 3,150,436 | -0.30(-0.67%) |
Sep 29, 2020 | 45.57 | 45.62 | 43.87 | 44.23 | 2,907,871 | -1.52(-3.32%) |
Sep 28, 2020 | 45.72 | 46.31 | 45.29 | 45.75 | 2,508,976 | +0.93(+2.08%) |
Sep 25, 2020 | 44.13 | 45.16 | 43.82 | 44.82 | 3,332,487 | +0.03(+0.06%) |
Sep 24, 2020 | 44.33 | 45.64 | 43.27 | 44.79 | 3,516,946 | +0.19(+0.42%) |
Sep 23, 2020 | 47.01 | 47.31 | 44.55 | 44.61 | 4,393,510 | -2.31(-4.93%) |
Sep 22, 2020 | 47.22 | 48.16 | 46.51 | 46.92 | 4,876,176 | -0.47(-1.00%) |
Sep 21, 2020 | 49.09 | 49.35 | 47.11 | 47.40 | 7,300,140 | -3.31(-6.52%) |
Sep 18, 2020 | 50.22 | 51.46 | 49.95 | 50.70 | 8,603,823 | -0.45(-0.88%) |
Sep 17, 2020 | 49.85 | 51.21 | 49.80 | 51.15 | 4,939,996 | -0.14(-0.26%) |
Sep 16, 2020 | 49.79 | 52.32 | 49.25 | 51.29 | 6,309,672 | +2.09(+4.24%) |
Sep 15, 2020 | 49.37 | 50.46 | 48.91 | 49.20 | 4,008,420 | -0.27(-0.55%) |
Sep 14, 2020 | 48.75 | 49.94 | 48.68 | 49.47 | 3,409,386 | +1.10(+2.28%) |
Sep 11, 2020 | 47.20 | 48.67 | 46.51 | 48.37 | 3,541,911 | +1.45(+3.09%) |
Sep 10, 2020 | 49.29 | 49.38 | 46.91 | 46.92 | 3,657,911 | -2.13(-4.34%) |
Sep 09, 2020 | 49.19 | 49.69 | 48.45 | 49.05 | 3,605,036 | -0.08(-0.16%) |
Sep 08, 2020 | 49.43 | 50.54 | 49.05 | 49.12 | 4,860,988 | -0.86(-1.73%) |
Sep 04, 2020 | 50.85 | 51.39 | 49.63 | 49.99 | 4,035,442 | -0.60(-1.19%) |
Sep 03, 2020 | 50.96 | 52.32 | 50.18 | 50.59 | 3,970,681 | -0.31(-0.60%) |
Sep 02, 2020 | 49.66 | 51.18 | 49.01 | 50.90 | 5,298,931 | +1.07(+2.14%) |
Sep 01, 2020 | 49.48 | 50.35 | 48.91 | 49.83 | 3,769,452 | +0.27(+0.55%) |
Aug 31, 2020 | 52.42 | 52.48 | 49.55 | 49.56 | 4,312,914 | -2.81(-5.37%) |
Aug 28, 2020 | 51.15 | 52.61 | 51.15 | 52.37 | 2,915,174 | +1.30(+2.54%) |
Aug 27, 2020 | 51.01 | 51.22 | 50.07 | 51.07 | 3,728,202 | +0.20(+0.38%) |
Aug 26, 2020 | 52.06 | 52.41 | 50.86 | 50.88 | 3,543,052 | -1.36(-2.60%) |
Aug 25, 2020 | 53.99 | 54.20 | 52.06 | 52.24 | 2,716,846 | -1.72(-3.19%) |
Aug 24, 2020 | 51.91 | 53.97 | 51.42 | 53.96 | 3,552,453 | +2.28(+4.41%) |
Aug 21, 2020 | 51.70 | 52.36 | 51.34 | 51.68 | 3,687,268 | +0.00(+0.00%) |
Aug 20, 2020 | 51.50 | 52.20 | 51.38 | 51.68 | 3,063,262 | -0.38(-0.73%) |
Aug 19, 2020 | 52.13 | 52.63 | 51.17 | 52.06 | 3,658,337 | +0.09(+0.18%) |
Aug 18, 2020 | 52.77 | 52.97 | 51.78 | 51.96 | 3,137,043 | -0.89(-1.68%) |
Aug 17, 2020 | 53.14 | 53.52 | 52.66 | 52.85 | 3,322,958 | -0.34(-0.64%) |
Aug 14, 2020 | 51.89 | 53.28 | 51.69 | 53.19 | 3,157,199 | +0.86(+1.64%) |
Aug 13, 2020 | 53.35 | 53.72 | 52.32 | 52.33 | 3,440,633 | -1.49(-2.76%) |
Aug 12, 2020 | 54.60 | 54.74 | 53.32 | 53.82 | 4,119,591 | +0.25(+0.47%) |
Aug 11, 2020 | 55.47 | 56.38 | 53.27 | 53.57 | 4,240,319 | -0.63(-1.17%) |
Aug 10, 2020 | 52.95 | 54.25 | 52.56 | 54.20 | 4,053,460 | +1.67(+3.18%) |
Aug 07, 2020 | 50.64 | 52.63 | 50.25 | 52.53 | 3,487,268 | +1.59(+3.12%) |
Aug 06, 2020 | 51.05 | 52.60 | 50.70 | 50.95 | 3,811,518 | -0.83(-1.60%) |
Aug 05, 2020 | 52.74 | 52.74 | 50.58 | 51.77 | 5,498,131 | +0.09(+0.18%) |
Aug 04, 2020 | 50.76 | 52.08 | 50.24 | 51.68 | 4,083,810 | +0.61(+1.19%) |
Aug 03, 2020 | 51.23 | 51.81 | 50.16 | 51.07 | 5,183,944 | -0.75(-1.45%) |
Jul 31, 2020 | 51.28 | 52.73 | 50.63 | 51.82 | 6,984,110 | -0.89(-1.70%) |
Jul 30, 2020 | 53.49 | 53.65 | 51.22 | 52.72 | 3,731,818 | -2.08(-3.80%) |
Jul 29, 2020 | 53.61 | 54.81 | 53.23 | 54.80 | 2,931,068 | +1.67(+3.15%) |
Jul 28, 2020 | 53.59 | 54.28 | 52.98 | 53.13 | 2,906,443 | -0.84(-1.56%) |
Jul 27, 2020 | 54.10 | 54.34 | 53.14 | 53.97 | 2,185,995 | -0.39(-0.72%) |
Jul 24, 2020 | 54.69 | 55.55 | 54.10 | 54.36 | 2,442,129 | -0.10(-0.18%) |
Jul 23, 2020 | 54.16 | 54.90 | 53.45 | 54.46 | 2,518,847 | -0.06(-0.11%) |
Jul 22, 2020 | 54.45 | 54.76 | 53.40 | 54.52 | 3,094,456 | -0.98(-1.76%) |
Jul 21, 2020 | 53.25 | 55.90 | 53.06 | 55.50 | 3,879,151 | +3.42(+6.56%) |
Jul 20, 2020 | 53.35 | 53.95 | 52.03 | 52.08 | 2,488,418 | -1.26(-2.37%) |
Jul 17, 2020 | 54.57 | 55.28 | 53.13 | 53.34 | 2,541,221 | -0.86(-1.59%) |
Jul 16, 2020 | 54.37 | 55.25 | 53.37 | 54.20 | 2,220,862 | -0.49(-0.90%) |
Jul 15, 2020 | 53.45 | 54.91 | 52.39 | 54.70 | 4,350,438 | +2.92(+5.65%) |
Jul 14, 2020 | 49.83 | 51.98 | 49.63 | 51.77 | 4,092,470 | +1.41(+2.80%) |
Jul 13, 2020 | 51.25 | 51.61 | 49.72 | 50.36 | 4,166,236 | -0.66(-1.29%) |
Jul 10, 2020 | 49.07 | 51.07 | 49.07 | 51.02 | 5,083,639 | +1.74(+3.53%) |
Jul 09, 2020 | 53.48 | 53.75 | 49.23 | 49.28 | 7,295,164 | -4.18(-7.82%) |
Jul 08, 2020 | 54.05 | 54.78 | 53.18 | 53.46 | 4,545,125 | -0.53(-0.98%) |
Jul 07, 2020 | 56.14 | 56.19 | 53.88 | 53.99 | 3,734,590 | -2.91(-5.11%) |
Jul 06, 2020 | 58.16 | 58.45 | 55.38 | 56.89 | 4,298,860 | -0.28(-0.48%) |
Jul 02, 2020 | 58.72 | 59.31 | 57.05 | 57.17 | 3,140,444 | -0.58(-1.00%) |
Jul 01, 2020 | 59.97 | 61.29 | 57.51 | 57.75 | 2,694,245 | -2.33(-3.88%) |
Jun 30, 2020 | 56.84 | 60.45 | 56.20 | 60.08 | 4,192,035 | +2.71(+4.72%) |
Jun 29, 2020 | 57.52 | 58.29 | 56.67 | 57.37 | 2,830,528 | +0.49(+0.87%) |
Jun 26, 2020 | 58.27 | 58.28 | 56.79 | 56.88 | 4,544,973 | -1.67(-2.85%) |
Jun 25, 2020 | 58.01 | 59.71 | 57.56 | 58.55 | 3,177,021 | +0.07(+0.11%) |
Jun 24, 2020 | 61.42 | 61.60 | 57.92 | 58.48 | 4,260,032 | -3.94(-6.31%) |
Jun 23, 2020 | 62.46 | 63.05 | 61.98 | 62.42 | 3,290,892 | +0.25(+0.40%) |
Jun 22, 2020 | 61.92 | 62.53 | 60.91 | 62.17 | 2,938,822 | -0.25(-0.40%) |
Jun 19, 2020 | 65.18 | 65.52 | 62.34 | 62.42 | 8,957,105 | -1.29(-2.02%) |
Jun 18, 2020 | 60.59 | 64.06 | 60.25 | 63.70 | 4,498,402 | +2.81(+4.61%) |
Jun 17, 2020 | 64.37 | 64.56 | 60.86 | 60.90 | 4,385,451 | -3.48(-5.40%) |
Jun 16, 2020 | 65.93 | 65.97 | 62.82 | 64.37 | 4,092,139 | +1.20(+1.90%) |
Jun 15, 2020 | 61.36 | 64.00 | 60.66 | 63.17 | 5,157,113 | -1.39(-2.15%) |
Jun 12, 2020 | 64.95 | 66.56 | 62.93 | 64.56 | 3,621,306 | +1.89(+3.01%) |
Jun 11, 2020 | 65.18 | 66.72 | 62.64 | 62.67 | 5,249,903 | -7.80(-11.06%) |
Jun 10, 2020 | 71.07 | 72.71 | 69.70 | 70.46 | 3,829,002 | -1.12(-1.56%) |
Jun 09, 2020 | 72.33 | 72.62 | 71.13 | 71.58 | 4,559,704 | -3.39(-4.52%) |
Jun 08, 2020 | 74.00 | 75.03 | 73.02 | 74.98 | 4,015,984 | +1.95(+2.67%) |
Jun 05, 2020 | 72.50 | 73.92 | 71.99 | 73.03 | 4,508,591 | +3.57(+5.14%) |
Jun 04, 2020 | 68.99 | 69.89 | 68.25 | 69.46 | 3,095,253 | -0.50(-0.72%) |
Jun 03, 2020 | 69.23 | 70.49 | 69.05 | 69.96 | 3,066,062 | +1.80(+2.65%) |
Jun 02, 2020 | 66.55 | 68.29 | 66.08 | 68.16 | 3,770,548 | +2.29(+3.48%) |