Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 70.73 | 71.21 | 70.36 | 70.72 | 2,122,663 | -0.28(-0.40%) |
Apr 29, 2021 | 71.49 | 71.64 | 70.83 | 71.00 | 2,515,401 | +0.01(+0.01%) |
Apr 28, 2021 | 70.94 | 71.45 | 70.43 | 70.99 | 4,125,602 | +0.02(+0.02%) |
Apr 27, 2021 | 70.60 | 71.18 | 70.13 | 70.98 | 3,745,607 | +0.64(+0.91%) |
Apr 26, 2021 | 70.61 | 71.05 | 70.05 | 70.34 | 4,954,106 | +0.08(+0.11%) |
Apr 23, 2021 | 69.75 | 70.69 | 69.11 | 70.26 | 8,533,921 | +0.60(+0.86%) |
Apr 22, 2021 | 67.36 | 70.18 | 67.33 | 69.66 | 7,575,198 | +2.32(+3.45%) |
Apr 21, 2021 | 67.30 | 68.45 | 67.23 | 67.34 | 5,317,972 | +0.03(+0.05%) |
Apr 20, 2021 | 69.01 | 69.62 | 66.93 | 67.30 | 19,192,628 | -1.94(-2.81%) |
Apr 19, 2021 | 69.75 | 70.28 | 69.00 | 69.25 | 3,637,595 | -0.75(-1.07%) |
Apr 16, 2021 | 70.91 | 70.91 | 69.54 | 70.00 | 3,718,750 | -0.23(-0.33%) |
Apr 15, 2021 | 71.42 | 71.51 | 70.02 | 70.23 | 3,230,327 | -0.70(-0.98%) |
Apr 14, 2021 | 70.73 | 71.25 | 70.62 | 70.92 | 3,846,685 | +0.20(+0.28%) |
Apr 13, 2021 | 71.74 | 71.74 | 70.38 | 70.73 | 3,881,182 | -0.97(-1.35%) |
Apr 12, 2021 | 70.69 | 71.98 | 70.46 | 71.70 | 2,146,460 | +0.44(+0.62%) |
Apr 09, 2021 | 71.33 | 71.44 | 70.57 | 71.25 | 3,208,003 | +0.12(+0.17%) |
Apr 08, 2021 | 71.63 | 71.63 | 70.40 | 71.13 | 3,788,430 | -0.37(-0.52%) |
Apr 07, 2021 | 71.31 | 71.71 | 70.79 | 71.50 | 2,014,763 | +0.19(+0.27%) |
Apr 06, 2021 | 72.88 | 73.05 | 71.12 | 71.31 | 4,010,262 | -1.74(-2.38%) |
Apr 05, 2021 | 73.52 | 74.00 | 72.83 | 73.05 | 3,328,883 | +0.03(+0.04%) |
Apr 01, 2021 | 72.27 | 73.21 | 71.19 | 73.02 | 3,909,753 | +1.13(+1.57%) |
Mar 31, 2021 | 70.69 | 72.33 | 70.33 | 71.89 | 5,933,423 | +1.83(+2.61%) |
Mar 30, 2021 | 68.61 | 70.32 | 68.51 | 70.06 | 3,895,972 | +1.02(+1.48%) |
Mar 29, 2021 | 67.97 | 69.62 | 67.65 | 69.03 | 7,940,066 | +1.14(+1.68%) |
Mar 26, 2021 | 67.46 | 67.95 | 66.39 | 67.89 | 5,254,160 | +0.95(+1.42%) |
Mar 25, 2021 | 67.17 | 67.73 | 66.02 | 66.94 | 9,884,622 | -0.22(-0.33%) |
Mar 24, 2021 | 66.58 | 67.53 | 66.35 | 67.17 | 7,020,155 | +0.40(+0.60%) |
Mar 23, 2021 | 67.43 | 68.45 | 66.47 | 66.77 | 9,921,504 | -0.48(-0.71%) |
Mar 22, 2021 | 70.85 | 71.92 | 67.00 | 67.25 | 21,882,882 | -4.14(-5.80%) |
Mar 19, 2021 | 72.18 | 72.22 | 70.59 | 71.39 | 1,540,146 | -0.99(-1.37%) |
Mar 18, 2021 | 71.74 | 72.78 | 70.96 | 72.38 | 1,503,675 | +0.51(+0.71%) |
Mar 17, 2021 | 70.75 | 72.25 | 70.07 | 71.87 | 1,809,138 | +1.18(+1.67%) |
Mar 16, 2021 | 70.26 | 71.12 | 69.90 | 70.69 | 2,767,258 | +0.45(+0.63%) |
Mar 15, 2021 | 70.25 | 70.56 | 68.98 | 70.24 | 1,495,171 | -0.12(-0.17%) |
Mar 12, 2021 | 70.15 | 70.47 | 69.81 | 70.36 | 1,040,195 | -0.10(-0.14%) |
Mar 11, 2021 | 70.95 | 71.32 | 70.44 | 70.47 | 962,265 | +0.25(+0.35%) |
Mar 10, 2021 | 69.98 | 70.56 | 69.46 | 70.22 | 1,046,207 | +0.48(+0.69%) |
Mar 09, 2021 | 69.14 | 70.34 | 69.07 | 69.74 | 1,565,408 | +1.26(+1.84%) |
Mar 08, 2021 | 68.77 | 69.46 | 68.24 | 68.48 | 2,111,214 | +0.08(+0.11%) |
Mar 05, 2021 | 67.00 | 68.51 | 65.83 | 68.40 | 2,336,462 | +2.11(+3.18%) |
Mar 04, 2021 | 68.02 | 68.12 | 65.85 | 66.30 | 1,906,117 | -1.85(-2.72%) |
Mar 03, 2021 | 68.77 | 69.00 | 67.86 | 68.15 | 1,604,795 | -0.92(-1.33%) |
Mar 02, 2021 | 69.54 | 69.87 | 69.07 | 69.07 | 2,510,369 | -0.51(-0.74%) |
Mar 01, 2021 | 68.28 | 70.27 | 68.28 | 69.58 | 2,638,675 | +2.42(+3.61%) |
Feb 26, 2021 | 68.56 | 68.56 | 66.69 | 67.16 | 1,297,858 | -1.24(-1.81%) |
Feb 25, 2021 | 68.53 | 69.37 | 68.37 | 68.40 | 997,940 | -0.57(-0.83%) |
Feb 24, 2021 | 68.24 | 69.43 | 68.06 | 68.97 | 1,104,335 | +0.40(+0.59%) |
Feb 23, 2021 | 68.47 | 69.08 | 67.86 | 68.56 | 936,392 | +0.01(+0.02%) |
Feb 22, 2021 | 69.17 | 69.33 | 68.31 | 68.55 | 1,264,271 | -0.82(-1.18%) |
Feb 19, 2021 | 68.28 | 69.56 | 68.16 | 69.37 | 1,305,280 | +1.55(+2.28%) |
Feb 18, 2021 | 68.27 | 68.27 | 66.97 | 67.82 | 930,974 | -0.70(-1.02%) |
Feb 17, 2021 | 68.09 | 68.59 | 67.60 | 68.52 | 904,211 | -0.43(-0.62%) |
Feb 16, 2021 | 69.21 | 69.61 | 68.62 | 68.94 | 1,700,125 | +0.00(+0.00%) |
Feb 12, 2021 | 67.04 | 68.95 | 66.66 | 68.94 | 1,363,599 | +1.95(+2.91%) |
Feb 11, 2021 | 66.82 | 67.70 | 66.51 | 66.99 | 1,065,606 | +0.28(+0.43%) |
Feb 10, 2021 | 67.45 | 67.50 | 66.44 | 66.71 | 940,072 | -0.26(-0.39%) |
Feb 09, 2021 | 66.87 | 67.21 | 66.10 | 66.97 | 1,459,973 | -0.08(-0.11%) |
Feb 08, 2021 | 67.29 | 67.61 | 66.88 | 67.04 | 1,019,794 | -0.12(-0.18%) |
Feb 05, 2021 | 66.51 | 67.50 | 66.29 | 67.16 | 1,428,280 | +0.96(+1.45%) |
Feb 04, 2021 | 66.29 | 66.49 | 65.80 | 66.20 | 1,757,219 | +0.02(+0.03%) |
Feb 03, 2021 | 66.88 | 66.96 | 65.66 | 66.18 | 1,621,622 | -0.70(-1.04%) |
Feb 02, 2021 | 64.24 | 67.05 | 64.24 | 66.88 | 2,291,583 | +3.19(+5.01%) |
Feb 01, 2021 | 63.96 | 64.32 | 63.50 | 63.69 | 2,031,789 | +0.27(+0.43%) |
Jan 29, 2021 | 65.19 | 65.39 | 62.64 | 63.42 | 2,721,896 | -2.04(-3.12%) |
Jan 28, 2021 | 63.54 | 66.01 | 63.12 | 65.46 | 2,899,164 | +3.16(+5.07%) |
Jan 27, 2021 | 63.62 | 63.85 | 62.20 | 62.30 | 2,441,192 | -2.22(-3.44%) |
Jan 26, 2021 | 65.69 | 65.69 | 64.45 | 64.52 | 1,425,136 | -0.45(-0.70%) |
Jan 25, 2021 | 63.99 | 65.06 | 63.70 | 64.97 | 1,808,704 | +0.98(+1.53%) |
Jan 22, 2021 | 65.52 | 65.79 | 63.99 | 63.99 | 1,942,015 | -1.78(-2.71%) |
Jan 21, 2021 | 66.81 | 67.15 | 65.76 | 65.77 | 1,293,648 | -1.09(-1.63%) |
Jan 20, 2021 | 66.24 | 66.96 | 65.90 | 66.86 | 907,238 | +0.61(+0.93%) |
Jan 19, 2021 | 68.23 | 68.58 | 66.18 | 66.24 | 1,372,967 | -1.13(-1.68%) |
Jan 15, 2021 | 66.98 | 67.59 | 66.45 | 67.38 | 1,100,634 | -0.04(-0.06%) |
Jan 14, 2021 | 68.85 | 68.85 | 67.24 | 67.42 | 1,058,745 | -1.13(-1.65%) |
Jan 13, 2021 | 69.07 | 69.18 | 67.71 | 68.55 | 1,867,330 | -0.16(-0.24%) |
Jan 12, 2021 | 68.72 | 68.99 | 67.93 | 68.71 | 995,957 | +0.04(+0.06%) |
Jan 11, 2021 | 70.44 | 70.92 | 68.66 | 68.67 | 1,537,214 | -2.44(-3.43%) |
Jan 08, 2021 | 69.89 | 71.49 | 69.84 | 71.11 | 1,435,702 | +1.28(+1.84%) |
Jan 07, 2021 | 68.23 | 70.05 | 67.70 | 69.82 | 2,519,647 | +1.85(+2.73%) |
Jan 06, 2021 | 66.31 | 69.18 | 66.27 | 67.97 | 1,819,890 | +1.40(+2.11%) |
Jan 05, 2021 | 65.04 | 66.68 | 65.04 | 66.57 | 1,886,119 | +1.53(+2.35%) |
Jan 04, 2021 | 65.73 | 65.91 | 64.26 | 65.04 | 2,079,001 | -0.35(-0.54%) |
Dec 31, 2020 | 65.39 | 65.39 | 65.39 | 1,091,637 | -0.43(-0.66%) | |
Dec 30, 2020 | 65.48 | 65.97 | 65.40 | 65.83 | 1,091,637 | +0.67(+1.02%) |
Dec 29, 2020 | 65.01 | 65.46 | 64.87 | 65.16 | 908,938 | +0.40(+0.61%) |
Dec 28, 2020 | 65.05 | 65.35 | 64.55 | 64.76 | 665,589 | +0.14(+0.22%) |
Dec 24, 2020 | 64.45 | 64.74 | 64.09 | 64.62 | 450,193 | +0.60(+0.94%) |
Dec 23, 2020 | 63.99 | 64.47 | 63.85 | 64.03 | 631,805 | +0.31(+0.49%) |
Dec 22, 2020 | 63.63 | 64.00 | 63.12 | 63.71 | 998,055 | -0.07(-0.11%) |
Dec 21, 2020 | 63.69 | 64.00 | 63.01 | 63.78 | 848,436 | -0.74(-1.15%) |
Dec 18, 2020 | 64.26 | 64.73 | 63.89 | 64.52 | 1,531,724 | +0.23(+0.36%) |
Dec 17, 2020 | 64.00 | 64.80 | 64.00 | 64.30 | 1,413,230 | +0.70(+1.09%) |
Dec 16, 2020 | 63.44 | 63.98 | 63.17 | 63.60 | 1,256,999 | +0.20(+0.31%) |
Dec 15, 2020 | 63.38 | 63.79 | 62.78 | 63.40 | 918,315 | +0.57(+0.91%) |
Dec 14, 2020 | 64.01 | 64.06 | 62.81 | 62.84 | 2,595,540 | -0.76(-1.20%) |
Dec 11, 2020 | 63.35 | 63.80 | 63.23 | 63.60 | 1,200,872 | -0.08(-0.12%) |
Dec 10, 2020 | 63.84 | 64.11 | 63.37 | 63.68 | 1,768,100 | -0.15(-0.24%) |
Dec 09, 2020 | 63.19 | 63.92 | 63.07 | 63.83 | 1,182,715 | +0.66(+1.04%) |
Dec 08, 2020 | 62.63 | 63.28 | 62.44 | 63.17 | 1,480,855 | +0.35(+0.56%) |
Dec 07, 2020 | 62.55 | 62.97 | 61.93 | 62.82 | 1,508,064 | +0.24(+0.39%) |
Dec 04, 2020 | 60.96 | 62.64 | 60.67 | 62.58 | 1,830,610 | +1.68(+2.75%) |
Dec 03, 2020 | 60.40 | 61.03 | 60.29 | 60.90 | 1,507,813 | +0.61(+1.02%) |
Dec 02, 2020 | 60.73 | 61.00 | 60.25 | 60.29 | 1,652,078 | -0.33(-0.55%) |
Dec 01, 2020 | 60.94 | 61.14 | 60.33 | 60.62 | 1,650,746 | +0.21(+0.35%) |
Nov 30, 2020 | 61.07 | 61.39 | 60.25 | 60.41 | 1,788,281 | -0.77(-1.25%) |
Nov 27, 2020 | 61.55 | 61.55 | 60.60 | 61.18 | 655,311 | -0.05(-0.08%) |
Nov 25, 2020 | 61.18 | 61.44 | 60.37 | 61.22 | 1,835,405 | +0.01(+0.02%) |
Nov 24, 2020 | 62.26 | 62.26 | 60.88 | 61.22 | 2,986,122 | -0.52(-0.85%) |
Nov 23, 2020 | 62.68 | 62.78 | 61.71 | 61.74 | 1,477,792 | -0.58(-0.93%) |
Nov 20, 2020 | 63.25 | 63.25 | 62.31 | 62.32 | 1,851,389 | -1.18(-1.86%) |
Nov 19, 2020 | 63.17 | 63.61 | 62.71 | 63.50 | 1,111,110 | +0.23(+0.36%) |
Nov 18, 2020 | 63.50 | 63.69 | 63.07 | 63.27 | 1,332,525 | -0.08(-0.13%) |
Nov 17, 2020 | 63.10 | 63.46 | 62.49 | 63.36 | 1,405,446 | -0.01(-0.02%) |
Nov 16, 2020 | 62.88 | 63.40 | 62.00 | 63.37 | 1,860,350 | +0.95(+1.53%) |
Nov 13, 2020 | 61.74 | 62.56 | 61.74 | 62.41 | 2,133,759 | +0.80(+1.30%) |
Nov 12, 2020 | 61.42 | 62.23 | 61.33 | 61.61 | 1,213,014 | +0.03(+0.05%) |
Nov 11, 2020 | 61.78 | 62.49 | 61.41 | 61.58 | 1,442,032 | +0.15(+0.25%) |
Nov 10, 2020 | 61.19 | 62.29 | 61.07 | 61.43 | 1,442,394 | +0.36(+0.59%) |
Nov 09, 2020 | 62.20 | 62.48 | 61.02 | 61.07 | 1,648,146 | +1.10(+1.83%) |
Nov 06, 2020 | 60.06 | 60.24 | 59.22 | 59.97 | 1,164,110 | +0.03(+0.05%) |
Nov 05, 2020 | 59.24 | 60.21 | 59.24 | 59.94 | 1,476,907 | +1.52(+2.61%) |
Nov 04, 2020 | 60.39 | 60.59 | 58.31 | 58.41 | 3,930,789 | -1.72(-2.87%) |
Nov 03, 2020 | 59.32 | 60.37 | 59.25 | 60.14 | 1,959,483 | +1.28(+2.17%) |
Nov 02, 2020 | 56.80 | 58.90 | 56.40 | 58.86 | 2,102,288 | +2.72(+4.84%) |
Oct 30, 2020 | 55.81 | 56.16 | 55.17 | 56.15 | 2,614,321 | +0.22(+0.39%) |
Oct 29, 2020 | 56.13 | 56.78 | 55.85 | 55.93 | 3,846,078 | -0.41(-0.73%) |
Oct 28, 2020 | 56.71 | 57.32 | 56.16 | 56.34 | 2,430,556 | -1.47(-2.54%) |
Oct 27, 2020 | 57.94 | 58.09 | 57.56 | 57.81 | 1,568,523 | +0.02(+0.03%) |
Oct 26, 2020 | 58.40 | 58.41 | 56.96 | 57.80 | 2,221,507 | -1.27(-2.15%) |
Oct 23, 2020 | 59.34 | 59.65 | 58.53 | 59.07 | 1,863,110 | -0.22(-0.36%) |
Oct 22, 2020 | 59.06 | 59.67 | 58.81 | 59.28 | 1,968,215 | +0.08(+0.13%) |
Oct 21, 2020 | 59.50 | 60.50 | 59.16 | 59.21 | 3,156,397 | -0.81(-1.35%) |
Oct 20, 2020 | 59.88 | 61.05 | 59.12 | 60.02 | 3,887,783 | -0.49(-0.81%) |
Oct 19, 2020 | 61.01 | 61.33 | 60.39 | 60.51 | 2,405,100 | -0.51(-0.83%) |
Oct 16, 2020 | 61.26 | 61.45 | 60.89 | 61.02 | 1,249,354 | +0.06(+0.10%) |
Oct 15, 2020 | 59.74 | 61.05 | 59.66 | 60.96 | 1,278,513 | +0.51(+0.84%) |
Oct 14, 2020 | 59.66 | 60.62 | 59.56 | 60.45 | 1,427,135 | +0.95(+1.60%) |
Oct 13, 2020 | 59.16 | 59.90 | 58.95 | 59.50 | 1,519,955 | +0.22(+0.36%) |
Oct 12, 2020 | 59.26 | 59.52 | 59.06 | 59.28 | 825,074 | +0.36(+0.61%) |
Oct 09, 2020 | 58.68 | 59.49 | 58.59 | 58.93 | 1,803,439 | +0.74(+1.28%) |
Oct 08, 2020 | 58.45 | 58.64 | 57.93 | 58.18 | 1,112,117 | +0.06(+0.10%) |
Oct 07, 2020 | 56.87 | 58.39 | 56.87 | 58.13 | 1,415,494 | +1.55(+2.74%) |
Oct 06, 2020 | 57.48 | 57.67 | 56.49 | 56.57 | 1,966,659 | -0.77(-1.35%) |
Oct 05, 2020 | 57.40 | 57.63 | 57.10 | 57.35 | 987,501 | +0.37(+0.65%) |
Oct 02, 2020 | 56.02 | 57.09 | 56.02 | 56.98 | 1,394,269 | +0.26(+0.46%) |
Oct 01, 2020 | 57.41 | 57.54 | 56.53 | 56.71 | 1,547,052 | -0.43(-0.75%) |
Sep 30, 2020 | 57.12 | 57.65 | 56.83 | 57.14 | 2,041,200 | +0.12(+0.21%) |
Sep 29, 2020 | 56.57 | 57.18 | 56.42 | 57.02 | 1,809,544 | +0.39(+0.70%) |
Sep 28, 2020 | 56.95 | 57.32 | 56.42 | 56.63 | 2,258,406 | +0.25(+0.44%) |
Sep 25, 2020 | 56.14 | 56.57 | 55.72 | 56.38 | 1,135,873 | +0.02(+0.03%) |
Sep 24, 2020 | 55.77 | 56.70 | 55.46 | 56.37 | 1,251,507 | +0.62(+1.12%) |
Sep 23, 2020 | 56.55 | 56.87 | 55.59 | 55.74 | 1,141,196 | -0.49(-0.87%) |
Sep 22, 2020 | 55.63 | 56.38 | 55.32 | 56.23 | 1,133,144 | +0.84(+1.51%) |
Sep 21, 2020 | 55.41 | 55.41 | 54.29 | 55.40 | 1,832,764 | -0.72(-1.28%) |
Sep 18, 2020 | 57.02 | 57.40 | 56.11 | 56.12 | 1,552,604 | -0.74(-1.31%) |
Sep 17, 2020 | 55.59 | 57.22 | 55.34 | 56.86 | 1,467,725 | +0.50(+0.89%) |
Sep 16, 2020 | 57.98 | 57.98 | 56.36 | 56.36 | 2,186,022 | -1.10(-1.91%) |
Sep 15, 2020 | 57.51 | 58.35 | 57.28 | 57.45 | 2,388,359 | +0.45(+0.78%) |
Sep 14, 2020 | 56.46 | 57.16 | 56.16 | 57.01 | 1,957,315 | +0.96(+1.72%) |
Sep 11, 2020 | 55.52 | 56.29 | 55.39 | 56.04 | 1,676,898 | +0.87(+1.58%) |
Sep 10, 2020 | 55.20 | 55.56 | 54.93 | 55.17 | 1,910,887 | +0.20(+0.36%) |
Sep 09, 2020 | 54.13 | 55.40 | 53.86 | 54.98 | 1,672,028 | +1.44(+2.70%) |
Sep 08, 2020 | 53.62 | 54.46 | 52.78 | 53.53 | 2,102,846 | -0.67(-1.24%) |
Sep 04, 2020 | 54.93 | 55.19 | 53.71 | 54.20 | 1,298,658 | -0.45(-0.82%) |
Sep 03, 2020 | 55.23 | 55.44 | 54.21 | 54.65 | 1,366,479 | -0.66(-1.19%) |
Sep 02, 2020 | 55.35 | 55.70 | 55.06 | 55.31 | 2,428,395 | +0.15(+0.27%) |
Sep 01, 2020 | 55.19 | 55.45 | 54.78 | 55.16 | 2,026,159 | -0.03(-0.06%) |
Aug 31, 2020 | 56.02 | 56.13 | 55.14 | 55.19 | 1,514,984 | -0.59(-1.06%) |
Aug 28, 2020 | 56.20 | 56.45 | 55.69 | 55.78 | 1,583,678 | -0.40(-0.71%) |
Aug 27, 2020 | 56.07 | 56.34 | 55.62 | 56.18 | 1,110,128 | +0.30(+0.54%) |
Aug 26, 2020 | 55.62 | 55.95 | 55.11 | 55.88 | 3,253,033 | +0.20(+0.37%) |
Aug 25, 2020 | 55.66 | 56.10 | 55.53 | 55.68 | 1,692,226 | +0.03(+0.06%) |
Aug 24, 2020 | 56.27 | 56.27 | 55.40 | 55.65 | 1,076,563 | -0.11(-0.19%) |
Aug 21, 2020 | 55.69 | 55.85 | 55.00 | 55.75 | 1,704,757 | +0.09(+0.16%) |
Aug 20, 2020 | 55.40 | 55.92 | 55.26 | 55.67 | 1,246,594 | -0.08(-0.15%) |
Aug 19, 2020 | 56.21 | 56.52 | 55.71 | 55.75 | 1,004,558 | -0.38(-0.67%) |
Aug 18, 2020 | 55.76 | 56.32 | 55.55 | 56.13 | 2,138,570 | +0.43(+0.77%) |
Aug 17, 2020 | 55.03 | 56.15 | 54.88 | 55.70 | 1,505,656 | +0.88(+1.61%) |
Aug 14, 2020 | 54.72 | 55.20 | 54.59 | 54.81 | 973,458 | -0.04(-0.07%) |
Aug 13, 2020 | 55.21 | 55.34 | 54.59 | 54.85 | 1,468,882 | -0.27(-0.49%) |
Aug 12, 2020 | 54.90 | 55.94 | 54.76 | 55.12 | 3,207,419 | +0.76(+1.39%) |
Aug 11, 2020 | 53.86 | 54.85 | 53.86 | 54.36 | 1,731,395 | +0.82(+1.52%) |
Aug 10, 2020 | 52.79 | 53.60 | 52.21 | 53.55 | 1,911,021 | +0.91(+1.74%) |
Aug 07, 2020 | 51.96 | 52.65 | 51.84 | 52.63 | 1,297,051 | +0.54(+1.03%) |
Aug 06, 2020 | 51.18 | 52.14 | 51.09 | 52.10 | 1,479,249 | +1.06(+2.08%) |
Aug 05, 2020 | 50.94 | 51.20 | 50.72 | 51.03 | 1,777,362 | +0.38(+0.76%) |
Aug 04, 2020 | 50.03 | 50.94 | 50.03 | 50.65 | 2,431,770 | +0.53(+1.05%) |
Aug 03, 2020 | 51.76 | 51.76 | 50.04 | 50.12 | 2,869,521 | -1.24(-2.41%) |
Jul 31, 2020 | 51.25 | 51.42 | 50.08 | 51.36 | 3,137,889 | -0.04(-0.07%) |
Jul 30, 2020 | 51.61 | 51.74 | 51.00 | 51.40 | 1,424,436 | -0.92(-1.76%) |
Jul 29, 2020 | 51.38 | 52.41 | 51.38 | 52.32 | 2,280,523 | +1.04(+2.02%) |
Jul 28, 2020 | 51.44 | 51.76 | 51.11 | 51.28 | 1,912,741 | -0.40(-0.77%) |
Jul 27, 2020 | 51.10 | 52.01 | 51.10 | 51.68 | 1,597,902 | +0.52(+1.02%) |
Jul 24, 2020 | 51.20 | 51.38 | 50.90 | 51.16 | 1,684,399 | -0.15(-0.30%) |
Jul 23, 2020 | 51.25 | 51.65 | 51.06 | 51.31 | 2,288,821 | +0.26(+0.50%) |
Jul 22, 2020 | 51.22 | 52.36 | 50.52 | 51.06 | 4,161,735 | +0.46(+0.92%) |
Jul 21, 2020 | 50.92 | 51.32 | 50.59 | 50.59 | 2,083,586 | -0.26(-0.50%) |
Jul 20, 2020 | 51.05 | 51.23 | 50.56 | 50.85 | 1,583,785 | -0.30(-0.59%) |
Jul 17, 2020 | 50.40 | 51.44 | 50.31 | 51.15 | 2,274,796 | +1.07(+2.13%) |
Jul 16, 2020 | 49.16 | 50.16 | 49.16 | 50.08 | 1,679,288 | +0.63(+1.28%) |
Jul 15, 2020 | 49.09 | 49.81 | 49.09 | 49.45 | 1,726,369 | +0.79(+1.62%) |
Jul 14, 2020 | 47.14 | 48.70 | 47.08 | 48.66 | 2,133,781 | +1.34(+2.83%) |
Jul 13, 2020 | 48.55 | 48.67 | 47.27 | 47.32 | 2,305,751 | -0.83(-1.73%) |
Jul 10, 2020 | 47.84 | 48.25 | 47.39 | 48.15 | 1,428,846 | +0.40(+0.84%) |
Jul 09, 2020 | 48.39 | 48.41 | 47.34 | 47.75 | 2,054,752 | -0.63(-1.31%) |
Jul 08, 2020 | 47.82 | 48.44 | 47.79 | 48.39 | 1,339,450 | +0.73(+1.54%) |
Jul 07, 2020 | 47.34 | 48.43 | 47.34 | 47.65 | 1,735,327 | +0.13(+0.28%) |
Jul 06, 2020 | 47.91 | 48.01 | 46.66 | 47.52 | 3,654,781 | +0.16(+0.35%) |
Jul 02, 2020 | 47.96 | 48.12 | 47.32 | 47.36 | 1,485,635 | -0.10(-0.20%) |
Jul 01, 2020 | 47.74 | 47.98 | 46.87 | 47.45 | 1,855,158 | -0.21(-0.43%) |
Jun 30, 2020 | 46.68 | 47.82 | 46.38 | 47.66 | 2,106,211 | +0.91(+1.94%) |
Jun 29, 2020 | 46.58 | 46.99 | 46.30 | 46.75 | 2,271,072 | +0.34(+0.74%) |
Jun 26, 2020 | 46.83 | 47.08 | 46.20 | 46.41 | 1,804,407 | -0.38(-0.81%) |
Jun 25, 2020 | 45.68 | 46.80 | 45.48 | 46.78 | 1,750,773 | +1.23(+2.71%) |
Jun 24, 2020 | 46.09 | 46.57 | 45.54 | 45.55 | 2,577,737 | -0.96(-2.05%) |
Jun 23, 2020 | 47.77 | 47.77 | 46.48 | 46.51 | 3,092,935 | -0.44(-0.93%) |
Jun 22, 2020 | 47.10 | 47.49 | 46.70 | 46.94 | 1,417,551 | -0.16(-0.34%) |
Jun 19, 2020 | 48.04 | 48.04 | 46.93 | 47.10 | 1,721,800 | -0.46(-0.96%) |
Jun 18, 2020 | 47.53 | 47.83 | 47.37 | 47.56 | 1,122,560 | -0.22(-0.47%) |
Jun 17, 2020 | 48.07 | 48.37 | 47.58 | 47.78 | 1,125,087 | +0.08(+0.18%) |
Jun 16, 2020 | 48.07 | 48.52 | 47.33 | 47.70 | 2,217,420 | +0.93(+1.98%) |
Jun 15, 2020 | 45.61 | 47.17 | 45.10 | 46.77 | 1,884,851 | +0.01(+0.02%) |
Jun 12, 2020 | 47.16 | 47.34 | 46.00 | 46.76 | 2,349,085 | +0.93(+2.04%) |
Jun 11, 2020 | 47.08 | 47.08 | 45.83 | 45.83 | 2,170,675 | -2.45(-5.07%) |
Jun 10, 2020 | 48.69 | 48.98 | 48.22 | 48.28 | 1,555,753 | -0.64(-1.31%) |
Jun 09, 2020 | 47.63 | 49.47 | 47.62 | 48.92 | 2,212,834 | +0.19(+0.38%) |
Jun 08, 2020 | 49.26 | 49.71 | 48.44 | 48.73 | 2,295,200 | -0.58(-1.19%) |
Jun 05, 2020 | 49.18 | 50.40 | 49.06 | 49.31 | 3,274,385 | +1.31(+2.74%) |
Jun 04, 2020 | 47.89 | 48.52 | 47.85 | 48.00 | 1,402,079 | -0.31(-0.63%) |
Jun 03, 2020 | 47.48 | 48.54 | 47.22 | 48.31 | 1,763,441 | +1.42(+3.02%) |
Jun 02, 2020 | 46.69 | 47.13 | 46.34 | 46.89 | 1,489,338 | +0.63(+1.37%) |
Jun 01, 2020 | 46.38 | 46.47 | 45.91 | 46.26 | 1,638,367 | -0.07(-0.14%) |
May 29, 2020 | 46.34 | 46.64 | 45.87 | 46.33 | 2,005,803 | -0.27(-0.59%) |
May 28, 2020 | 47.42 | 47.42 | 46.56 | 46.60 | 1,848,491 | -0.38(-0.81%) |
May 27, 2020 | 46.85 | 47.06 | 45.81 | 46.98 | 2,003,351 | +0.70(+1.52%) |
May 26, 2020 | 46.12 | 46.52 | 45.71 | 46.28 | 1,825,259 | +1.53(+3.43%) |
May 22, 2020 | 44.54 | 44.84 | 44.20 | 44.74 | 1,384,985 | +0.02(+0.05%) |
May 21, 2020 | 45.26 | 45.26 | 44.28 | 44.72 | 2,603,437 | -0.58(-1.29%) |
May 20, 2020 | 43.42 | 45.53 | 43.42 | 45.31 | 4,275,837 | +2.32(+5.40%) |
May 19, 2020 | 42.67 | 43.59 | 42.28 | 42.99 | 2,429,468 | -0.09(-0.20%) |
May 18, 2020 | 42.06 | 43.32 | 41.81 | 43.07 | 2,935,252 | +2.21(+5.40%) |
May 15, 2020 | 41.18 | 41.18 | 40.55 | 40.87 | 2,314,595 | -0.33(-0.80%) |
May 14, 2020 | 41.73 | 41.97 | 40.70 | 41.19 | 3,369,340 | -1.03(-2.44%) |
May 13, 2020 | 42.20 | 42.76 | 41.36 | 42.22 | 3,547,798 | -0.20(-0.47%) |
May 12, 2020 | 42.64 | 43.42 | 42.42 | 42.42 | 2,619,421 | -0.23(-0.54%) |
May 11, 2020 | 41.96 | 42.79 | 41.85 | 42.66 | 1,345,634 | +0.16(+0.38%) |
May 08, 2020 | 42.23 | 42.57 | 41.74 | 42.49 | 1,716,950 | +0.85(+2.05%) |
May 07, 2020 | 41.47 | 42.00 | 41.17 | 41.64 | 2,132,435 | +0.62(+1.50%) |
May 06, 2020 | 40.50 | 41.22 | 40.06 | 41.03 | 5,816,899 | +0.73(+1.81%) |
May 05, 2020 | 40.89 | 41.11 | 40.27 | 40.29 | 10,715,144 | -0.19(-0.46%) |
May 04, 2020 | 40.81 | 41.04 | 39.81 | 40.48 | 6,230,595 | -0.65(-1.57%) |