Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 62.85 | 62.85 | 62.40 | 62.49 | 2,069,815 | -0.07(-0.11%) |
May 27, 2021 | 62.90 | 63.46 | 62.44 | 62.56 | 5,103,276 | +0.10(+0.17%) |
May 26, 2021 | 62.30 | 62.57 | 61.59 | 62.45 | 3,389,869 | -0.09(-0.15%) |
May 25, 2021 | 62.85 | 62.96 | 62.48 | 62.55 | 2,061,031 | -0.03(-0.05%) |
May 24, 2021 | 62.98 | 63.12 | 62.54 | 62.58 | 2,538,017 | -0.34(-0.54%) |
May 21, 2021 | 62.41 | 63.34 | 62.29 | 62.91 | 4,020,441 | +0.79(+1.27%) |
May 20, 2021 | 62.40 | 62.55 | 62.00 | 62.13 | 3,049,594 | -0.27(-0.44%) |
May 19, 2021 | 62.45 | 62.58 | 61.12 | 62.40 | 2,438,750 | -0.56(-0.89%) |
May 18, 2021 | 63.26 | 63.91 | 62.96 | 62.96 | 2,100,458 | -0.23(-0.36%) |
May 17, 2021 | 63.22 | 63.40 | 62.70 | 63.19 | 2,049,743 | -0.02(-0.03%) |
May 14, 2021 | 63.11 | 63.42 | 62.86 | 63.21 | 1,869,389 | +0.49(+0.77%) |
May 13, 2021 | 62.10 | 62.97 | 61.92 | 62.72 | 2,900,592 | +0.60(+0.96%) |
May 12, 2021 | 62.37 | 62.80 | 61.89 | 62.12 | 2,312,516 | -0.36(-0.58%) |
May 11, 2021 | 62.96 | 63.27 | 61.70 | 62.49 | 2,550,905 | -0.69(-1.09%) |
May 10, 2021 | 62.83 | 64.16 | 62.83 | 63.18 | 4,285,951 | +0.57(+0.91%) |
May 07, 2021 | 62.24 | 62.91 | 61.78 | 62.61 | 3,053,115 | +0.31(+0.49%) |
May 06, 2021 | 62.22 | 62.46 | 61.34 | 62.30 | 3,658,639 | +0.46(+0.74%) |
May 05, 2021 | 61.18 | 61.92 | 60.57 | 61.84 | 3,705,586 | +1.03(+1.69%) |
May 04, 2021 | 60.35 | 61.11 | 60.24 | 60.81 | 3,227,881 | +0.44(+0.73%) |
May 03, 2021 | 59.66 | 60.64 | 59.52 | 60.38 | 3,596,531 | +1.40(+2.38%) |
Apr 30, 2021 | 59.25 | 59.25 | 58.56 | 58.97 | 3,566,813 | -0.40(-0.68%) |
Apr 29, 2021 | 59.53 | 59.69 | 58.69 | 59.38 | 4,415,245 | +0.43(+0.73%) |
Apr 28, 2021 | 58.20 | 59.14 | 57.83 | 58.95 | 3,918,723 | +1.20(+2.07%) |
Apr 27, 2021 | 55.89 | 58.39 | 55.58 | 57.75 | 5,075,294 | +1.72(+3.07%) |
Apr 26, 2021 | 55.70 | 56.71 | 55.56 | 56.03 | 4,111,022 | +0.53(+0.96%) |
Apr 23, 2021 | 55.17 | 55.72 | 54.77 | 55.50 | 2,299,374 | +0.50(+0.92%) |
Apr 22, 2021 | 55.55 | 55.74 | 54.87 | 54.99 | 2,285,392 | -0.90(-1.60%) |
Apr 21, 2021 | 55.19 | 55.99 | 54.88 | 55.89 | 2,078,038 | +1.05(+1.91%) |
Apr 20, 2021 | 55.39 | 55.56 | 54.44 | 54.84 | 1,577,264 | -0.54(-0.98%) |
Apr 19, 2021 | 55.71 | 55.81 | 54.98 | 55.39 | 2,236,337 | -0.15(-0.27%) |
Apr 16, 2021 | 55.25 | 55.66 | 54.78 | 55.54 | 1,947,295 | +0.73(+1.33%) |
Apr 15, 2021 | 55.11 | 55.13 | 54.27 | 54.81 | 1,856,122 | +0.11(+0.20%) |
Apr 14, 2021 | 54.18 | 54.88 | 53.99 | 54.70 | 2,164,615 | +0.61(+1.12%) |
Apr 13, 2021 | 54.44 | 54.54 | 53.85 | 54.09 | 2,223,592 | -0.64(-1.18%) |
Apr 12, 2021 | 54.93 | 55.06 | 54.45 | 54.73 | 1,874,242 | +0.05(+0.09%) |
Apr 09, 2021 | 54.63 | 54.74 | 54.03 | 54.69 | 2,590,542 | +0.37(+0.69%) |
Apr 08, 2021 | 53.87 | 54.33 | 53.82 | 54.31 | 1,883,821 | +0.28(+0.52%) |
Apr 07, 2021 | 54.29 | 54.59 | 53.86 | 54.03 | 1,841,003 | -0.19(-0.34%) |
Apr 06, 2021 | 53.85 | 54.46 | 53.55 | 54.22 | 2,154,863 | +0.49(+0.90%) |
Apr 05, 2021 | 54.14 | 54.47 | 53.59 | 53.73 | 2,058,194 | -0.12(-0.23%) |
Apr 01, 2021 | 53.37 | 54.09 | 53.30 | 53.85 | 2,953,861 | +0.61(+1.14%) |
Mar 31, 2021 | 53.99 | 54.13 | 53.21 | 53.25 | 3,426,826 | -0.84(-1.55%) |
Mar 30, 2021 | 53.41 | 54.50 | 53.41 | 54.09 | 2,184,459 | +0.76(+1.42%) |
Mar 29, 2021 | 53.74 | 54.16 | 53.27 | 53.33 | 1,924,995 | -0.77(-1.42%) |
Mar 26, 2021 | 53.41 | 54.12 | 53.08 | 54.10 | 2,057,340 | +0.96(+1.81%) |
Mar 25, 2021 | 52.27 | 53.29 | 52.00 | 53.14 | 2,007,100 | +0.90(+1.72%) |
Mar 24, 2021 | 52.07 | 53.13 | 52.06 | 52.24 | 2,659,671 | +0.34(+0.65%) |
Mar 23, 2021 | 52.41 | 52.83 | 51.62 | 51.90 | 1,960,970 | -0.81(-1.54%) |
Mar 22, 2021 | 52.15 | 52.72 | 51.94 | 52.72 | 3,249,069 | -0.37(-0.70%) |
Mar 19, 2021 | 53.85 | 53.87 | 52.92 | 53.09 | 8,441,101 | -0.73(-1.35%) |
Mar 18, 2021 | 54.09 | 54.54 | 53.60 | 53.82 | 2,533,132 | -0.08(-0.16%) |
Mar 17, 2021 | 53.99 | 54.07 | 53.47 | 53.90 | 1,783,386 | -0.07(-0.14%) |
Mar 16, 2021 | 54.32 | 54.62 | 53.63 | 53.98 | 1,658,683 | -0.49(-0.89%) |
Mar 15, 2021 | 54.70 | 54.90 | 53.96 | 54.46 | 3,335,574 | +0.05(+0.09%) |
Mar 12, 2021 | 54.96 | 54.99 | 54.36 | 54.42 | 2,475,574 | -0.32(-0.58%) |
Mar 11, 2021 | 54.55 | 55.23 | 54.04 | 54.73 | 2,980,359 | +0.19(+0.34%) |
Mar 10, 2021 | 54.01 | 54.92 | 53.90 | 54.55 | 2,572,299 | +0.37(+0.69%) |
Mar 09, 2021 | 53.96 | 54.61 | 53.49 | 54.17 | 3,192,243 | +0.21(+0.40%) |
Mar 08, 2021 | 53.97 | 55.02 | 53.33 | 53.96 | 2,667,229 | +0.16(+0.30%) |
Mar 05, 2021 | 52.57 | 53.93 | 52.27 | 53.80 | 7,104,724 | +1.96(+3.78%) |
Mar 04, 2021 | 53.38 | 53.59 | 51.32 | 51.84 | 3,417,757 | -1.52(-2.85%) |
Mar 03, 2021 | 53.57 | 54.16 | 53.31 | 53.36 | 2,780,417 | -0.23(-0.44%) |
Mar 02, 2021 | 53.60 | 54.03 | 53.26 | 53.59 | 2,579,355 | +0.07(+0.12%) |
Mar 01, 2021 | 53.43 | 53.93 | 53.38 | 53.53 | 2,248,378 | +0.67(+1.27%) |
Feb 26, 2021 | 53.36 | 53.75 | 52.75 | 52.86 | 3,094,306 | -0.72(-1.34%) |
Feb 25, 2021 | 54.57 | 54.82 | 53.52 | 53.57 | 2,607,633 | -1.06(-1.93%) |
Feb 24, 2021 | 53.47 | 54.77 | 53.34 | 54.63 | 3,035,616 | +1.36(+2.56%) |
Feb 23, 2021 | 53.34 | 53.63 | 52.58 | 53.27 | 2,717,673 | +0.16(+0.30%) |
Feb 22, 2021 | 52.59 | 53.42 | 52.43 | 53.11 | 2,421,321 | +0.68(+1.30%) |
Feb 19, 2021 | 52.31 | 52.67 | 52.12 | 52.43 | 2,571,381 | +0.28(+0.54%) |
Feb 18, 2021 | 51.97 | 52.64 | 51.88 | 52.15 | 2,908,467 | -0.09(-0.18%) |
Feb 17, 2021 | 52.09 | 52.35 | 51.72 | 52.24 | 2,726,592 | -0.12(-0.23%) |
Feb 16, 2021 | 52.37 | 53.16 | 52.13 | 52.36 | 2,985,153 | +0.31(+0.59%) |
Feb 12, 2021 | 51.37 | 52.10 | 51.10 | 52.05 | 2,319,178 | +0.75(+1.46%) |
Feb 11, 2021 | 50.89 | 51.33 | 50.41 | 51.30 | 2,279,839 | +0.43(+0.84%) |
Feb 10, 2021 | 51.15 | 51.32 | 50.49 | 50.87 | 2,114,670 | -0.02(-0.04%) |
Feb 09, 2021 | 50.21 | 51.10 | 49.86 | 50.89 | 2,848,855 | +0.78(+1.55%) |
Feb 08, 2021 | 49.79 | 50.28 | 49.63 | 50.12 | 2,390,349 | +0.67(+1.36%) |
Feb 05, 2021 | 49.20 | 49.45 | 48.87 | 49.45 | 2,778,429 | +0.72(+1.49%) |
Feb 04, 2021 | 47.78 | 48.73 | 47.75 | 48.72 | 2,019,941 | +1.00(+2.10%) |
Feb 03, 2021 | 47.30 | 47.85 | 47.09 | 47.72 | 2,393,815 | +0.46(+0.98%) |
Feb 02, 2021 | 47.31 | 48.07 | 47.13 | 47.26 | 4,507,822 | +0.43(+0.91%) |
Feb 01, 2021 | 46.83 | 47.08 | 46.55 | 46.83 | 2,723,647 | +0.44(+0.94%) |
Jan 29, 2021 | 47.06 | 47.22 | 46.10 | 46.39 | 5,136,888 | -0.93(-1.96%) |
Jan 28, 2021 | 46.32 | 47.60 | 45.99 | 47.32 | 3,192,963 | +1.33(+2.88%) |
Jan 27, 2021 | 47.80 | 48.18 | 45.72 | 45.99 | 4,032,998 | -2.41(-4.98%) |
Jan 26, 2021 | 49.26 | 49.45 | 48.08 | 48.41 | 2,843,476 | -0.84(-1.71%) |
Jan 25, 2021 | 49.00 | 49.81 | 48.73 | 49.25 | 2,755,466 | +0.25(+0.51%) |
Jan 22, 2021 | 48.59 | 49.27 | 48.17 | 49.00 | 1,960,585 | +0.03(+0.06%) |
Jan 21, 2021 | 49.46 | 49.75 | 48.88 | 48.97 | 1,953,833 | -0.66(-1.33%) |
Jan 20, 2021 | 49.58 | 50.09 | 48.97 | 49.63 | 2,487,239 | +0.37(+0.75%) |
Jan 19, 2021 | 49.08 | 49.40 | 48.73 | 49.26 | 3,580,603 | +0.83(+1.72%) |
Jan 15, 2021 | 48.75 | 48.95 | 47.85 | 48.42 | 2,885,578 | -0.62(-1.27%) |
Jan 14, 2021 | 48.57 | 49.52 | 48.39 | 49.05 | 2,559,024 | +1.02(+2.12%) |
Jan 13, 2021 | 47.56 | 48.55 | 47.21 | 48.03 | 4,523,895 | +0.34(+0.72%) |
Jan 12, 2021 | 48.39 | 48.39 | 47.67 | 47.68 | 2,719,814 | -0.59(-1.23%) |
Jan 11, 2021 | 48.08 | 48.68 | 47.94 | 48.28 | 2,413,347 | -0.49(-1.01%) |
Jan 08, 2021 | 48.81 | 49.27 | 47.96 | 48.77 | 3,135,879 | +0.13(+0.27%) |
Jan 07, 2021 | 49.17 | 49.47 | 48.54 | 48.64 | 3,086,210 | -0.44(-0.89%) |
Jan 06, 2021 | 47.53 | 49.70 | 47.44 | 49.07 | 3,629,318 | +1.91(+4.05%) |
Jan 05, 2021 | 46.29 | 47.46 | 46.13 | 47.16 | 3,320,276 | +0.90(+1.95%) |
Jan 04, 2021 | 46.76 | 47.34 | 45.79 | 46.26 | 3,326,426 | -0.50(-1.07%) |
Dec 31, 2020 | 46.76 | 46.76 | 46.76 | 1,652,688 | +0.46(+1.00%) | |
Dec 30, 2020 | 45.87 | 46.55 | 45.77 | 46.30 | 1,652,688 | +0.43(+0.93%) |
Dec 29, 2020 | 46.24 | 46.31 | 45.55 | 45.87 | 1,459,785 | -0.23(-0.50%) |
Dec 28, 2020 | 46.20 | 46.36 | 45.91 | 46.11 | 1,299,584 | +0.24(+0.53%) |
Dec 24, 2020 | 45.84 | 45.92 | 45.48 | 45.86 | 443,686 | +0.08(+0.18%) |
Dec 23, 2020 | 45.48 | 45.98 | 45.31 | 45.78 | 1,824,898 | +0.58(+1.27%) |
Dec 22, 2020 | 45.71 | 45.87 | 45.17 | 45.21 | 1,724,855 | -0.59(-1.30%) |
Dec 21, 2020 | 45.48 | 45.91 | 45.21 | 45.80 | 2,003,912 | -0.29(-0.62%) |
Dec 18, 2020 | 45.74 | 46.23 | 45.39 | 46.09 | 6,074,709 | +0.28(+0.61%) |
Dec 17, 2020 | 46.19 | 46.24 | 45.39 | 45.81 | 3,294,666 | +0.17(+0.37%) |
Dec 16, 2020 | 45.92 | 46.12 | 45.28 | 45.64 | 2,088,252 | -0.34(-0.75%) |
Dec 15, 2020 | 45.45 | 46.24 | 45.11 | 45.99 | 2,006,185 | +0.82(+1.81%) |
Dec 14, 2020 | 46.64 | 46.69 | 45.17 | 45.17 | 2,345,281 | -1.04(-2.25%) |
Dec 11, 2020 | 45.39 | 46.29 | 45.05 | 46.21 | 3,092,222 | +0.57(+1.24%) |
Dec 10, 2020 | 46.24 | 46.24 | 45.32 | 45.64 | 3,704,257 | -0.59(-1.28%) |
Dec 09, 2020 | 46.98 | 47.01 | 46.02 | 46.24 | 2,713,764 | -0.48(-1.03%) |
Dec 08, 2020 | 46.19 | 46.99 | 46.07 | 46.72 | 1,713,610 | +0.30(+0.64%) |
Dec 07, 2020 | 46.81 | 47.01 | 46.29 | 46.42 | 2,023,922 | -0.49(-1.05%) |
Dec 04, 2020 | 46.37 | 46.92 | 46.36 | 46.91 | 2,324,934 | +0.70(+1.53%) |
Dec 03, 2020 | 45.94 | 46.34 | 45.73 | 46.21 | 2,294,491 | +0.30(+0.65%) |
Dec 02, 2020 | 46.34 | 46.56 | 45.79 | 45.91 | 2,930,722 | -0.58(-1.24%) |
Dec 01, 2020 | 46.56 | 46.72 | 46.23 | 46.49 | 2,557,940 | +0.32(+0.68%) |
Nov 30, 2020 | 46.57 | 46.63 | 45.83 | 46.17 | 2,829,513 | -0.63(-1.35%) |
Nov 27, 2020 | 46.85 | 47.11 | 46.50 | 46.80 | 1,490,919 | -0.05(-0.10%) |
Nov 25, 2020 | 46.73 | 47.04 | 46.19 | 46.85 | 2,652,524 | -0.06(-0.12%) |
Nov 24, 2020 | 45.60 | 46.90 | 45.38 | 46.90 | 2,878,080 | +1.62(+3.59%) |
Nov 23, 2020 | 45.22 | 45.57 | 44.79 | 45.28 | 2,105,695 | +0.19(+0.41%) |
Nov 20, 2020 | 45.14 | 45.35 | 44.82 | 45.09 | 1,955,949 | -0.29(-0.63%) |
Nov 19, 2020 | 45.46 | 45.52 | 44.64 | 45.38 | 1,728,158 | -0.32(-0.71%) |
Nov 18, 2020 | 46.38 | 46.66 | 45.68 | 45.71 | 2,514,380 | -0.49(-1.06%) |
Nov 17, 2020 | 46.08 | 46.47 | 45.61 | 46.20 | 1,993,845 | -0.23(-0.50%) |
Nov 16, 2020 | 46.65 | 46.65 | 45.87 | 46.43 | 3,002,672 | +0.51(+1.10%) |
Nov 13, 2020 | 45.72 | 46.08 | 45.32 | 45.92 | 1,769,117 | +0.49(+1.07%) |
Nov 12, 2020 | 45.94 | 45.94 | 44.98 | 45.43 | 2,263,171 | -0.70(-1.52%) |
Nov 11, 2020 | 46.51 | 46.51 | 44.98 | 46.13 | 2,739,790 | -0.06(-0.12%) |
Nov 10, 2020 | 45.73 | 46.64 | 45.58 | 46.19 | 2,694,692 | +0.79(+1.74%) |
Nov 09, 2020 | 46.59 | 47.33 | 45.38 | 45.40 | 3,954,476 | +0.94(+2.11%) |
Nov 06, 2020 | 44.39 | 44.88 | 43.98 | 44.46 | 3,393,395 | +0.33(+0.75%) |
Nov 05, 2020 | 43.33 | 44.60 | 43.17 | 44.13 | 3,198,984 | +1.29(+3.01%) |
Nov 04, 2020 | 44.24 | 44.30 | 42.79 | 42.84 | 4,105,802 | -1.28(-2.90%) |
Nov 03, 2020 | 45.42 | 45.68 | 43.65 | 44.12 | 4,439,226 | -0.61(-1.36%) |
Nov 02, 2020 | 43.43 | 44.74 | 43.24 | 44.72 | 5,347,078 | +2.14(+5.02%) |
Oct 30, 2020 | 44.21 | 45.66 | 42.07 | 42.59 | 7,198,615 | -3.39(-7.37%) |
Oct 29, 2020 | 45.48 | 46.31 | 45.07 | 45.98 | 4,003,634 | +0.37(+0.81%) |
Oct 28, 2020 | 45.77 | 46.90 | 45.55 | 45.61 | 4,659,362 | -0.77(-1.67%) |
Oct 27, 2020 | 46.98 | 47.19 | 46.38 | 46.38 | 3,161,293 | -0.77(-1.64%) |
Oct 26, 2020 | 47.59 | 47.68 | 46.82 | 47.16 | 2,705,140 | -0.62(-1.29%) |
Oct 23, 2020 | 47.78 | 47.94 | 47.51 | 47.77 | 2,202,004 | +0.17(+0.37%) |
Oct 22, 2020 | 46.86 | 47.69 | 46.81 | 47.60 | 2,507,440 | +0.80(+1.71%) |
Oct 21, 2020 | 46.76 | 47.52 | 46.76 | 46.80 | 2,943,451 | -0.06(-0.12%) |
Oct 20, 2020 | 46.82 | 47.26 | 46.53 | 46.85 | 3,525,541 | +0.52(+1.11%) |
Oct 19, 2020 | 46.71 | 47.41 | 46.05 | 46.34 | 4,151,573 | +0.48(+1.04%) |
Oct 16, 2020 | 46.09 | 46.25 | 45.71 | 45.86 | 2,380,284 | -0.14(-0.30%) |
Oct 15, 2020 | 44.62 | 46.02 | 44.38 | 46.00 | 2,995,799 | +1.00(+2.23%) |
Oct 14, 2020 | 44.24 | 45.26 | 44.07 | 44.99 | 4,969,951 | +0.02(+0.04%) |
Oct 13, 2020 | 45.80 | 45.80 | 44.65 | 44.97 | 2,970,530 | -1.07(-2.32%) |
Oct 12, 2020 | 45.33 | 46.08 | 45.31 | 46.04 | 3,016,152 | +0.94(+2.08%) |
Oct 09, 2020 | 45.13 | 45.60 | 45.03 | 45.10 | 3,246,819 | +0.11(+0.25%) |
Oct 08, 2020 | 44.69 | 45.00 | 44.49 | 44.99 | 2,676,944 | +0.50(+1.12%) |
Oct 07, 2020 | 44.25 | 44.62 | 44.13 | 44.49 | 2,374,644 | +0.65(+1.49%) |
Oct 06, 2020 | 44.07 | 44.75 | 43.69 | 43.84 | 2,801,473 | -0.17(-0.38%) |
Oct 05, 2020 | 43.33 | 44.04 | 43.23 | 44.01 | 3,289,787 | +0.96(+2.22%) |
Oct 02, 2020 | 42.32 | 43.33 | 42.30 | 43.05 | 2,430,120 | +0.13(+0.30%) |
Oct 01, 2020 | 42.98 | 43.06 | 42.54 | 42.92 | 2,168,194 | +0.10(+0.24%) |
Sep 30, 2020 | 42.67 | 43.11 | 42.42 | 42.82 | 2,805,566 | +0.47(+1.11%) |
Sep 29, 2020 | 42.90 | 42.90 | 42.13 | 42.35 | 1,866,145 | -0.48(-1.12%) |
Sep 28, 2020 | 42.99 | 43.38 | 42.77 | 42.83 | 2,729,971 | +0.39(+0.91%) |
Sep 25, 2020 | 41.57 | 42.49 | 41.48 | 42.44 | 2,164,003 | +0.56(+1.34%) |
Sep 24, 2020 | 41.59 | 42.19 | 41.06 | 41.88 | 1,744,984 | +0.29(+0.69%) |
Sep 23, 2020 | 43.27 | 43.47 | 41.54 | 41.59 | 3,506,029 | -1.69(-3.91%) |
Sep 22, 2020 | 42.71 | 43.30 | 42.67 | 43.29 | 4,685,780 | +0.45(+1.05%) |
Sep 21, 2020 | 43.25 | 43.32 | 42.28 | 42.84 | 6,132,714 | -1.04(-2.37%) |
Sep 18, 2020 | 43.74 | 44.72 | 43.74 | 43.88 | 8,013,360 | -0.12(-0.27%) |
Sep 17, 2020 | 43.60 | 44.30 | 43.31 | 44.00 | 5,500,734 | +0.10(+0.23%) |
Sep 16, 2020 | 43.79 | 44.40 | 43.78 | 43.90 | 4,931,494 | +0.18(+0.40%) |
Sep 15, 2020 | 44.01 | 44.12 | 43.54 | 43.72 | 3,035,820 | -0.03(-0.06%) |
Sep 14, 2020 | 43.29 | 43.99 | 43.25 | 43.75 | 3,617,316 | +0.56(+1.30%) |
Sep 11, 2020 | 42.49 | 43.26 | 42.38 | 43.19 | 3,568,418 | +0.80(+1.89%) |
Sep 10, 2020 | 42.24 | 42.91 | 42.24 | 42.39 | 3,389,861 | -0.03(-0.07%) |
Sep 09, 2020 | 41.92 | 42.68 | 41.88 | 42.41 | 3,547,442 | +0.76(+1.84%) |
Sep 08, 2020 | 42.64 | 42.94 | 41.65 | 41.65 | 6,832,547 | -1.17(-2.73%) |
Sep 04, 2020 | 42.42 | 43.01 | 42.35 | 42.82 | 4,513,236 | +0.63(+1.48%) |
Sep 03, 2020 | 42.21 | 42.82 | 41.92 | 42.19 | 4,278,386 | +0.06(+0.15%) |
Sep 02, 2020 | 41.64 | 42.26 | 41.56 | 42.13 | 3,312,020 | +0.55(+1.33%) |
Sep 01, 2020 | 41.00 | 41.59 | 40.91 | 41.58 | 3,046,169 | +0.35(+0.85%) |
Aug 31, 2020 | 41.38 | 41.42 | 41.03 | 41.23 | 2,504,336 | -0.13(-0.31%) |
Aug 28, 2020 | 41.17 | 41.41 | 40.77 | 41.35 | 2,474,419 | +0.17(+0.40%) |
Aug 27, 2020 | 41.06 | 41.36 | 40.95 | 41.19 | 3,155,763 | +0.22(+0.54%) |
Aug 26, 2020 | 40.97 | 41.11 | 40.54 | 40.97 | 1,935,492 | +0.17(+0.41%) |
Aug 25, 2020 | 41.25 | 41.37 | 40.60 | 40.80 | 2,198,959 | -0.14(-0.34%) |
Aug 24, 2020 | 40.36 | 40.95 | 40.19 | 40.94 | 2,401,127 | +0.79(+1.97%) |
Aug 21, 2020 | 39.95 | 40.22 | 39.79 | 40.15 | 2,586,142 | +0.09(+0.23%) |
Aug 20, 2020 | 39.99 | 40.21 | 39.79 | 40.06 | 1,870,867 | -0.52(-1.29%) |
Aug 19, 2020 | 40.64 | 41.06 | 40.42 | 40.58 | 2,005,403 | -0.23(-0.56%) |
Aug 18, 2020 | 40.69 | 41.02 | 40.55 | 40.81 | 1,709,045 | +0.26(+0.64%) |
Aug 17, 2020 | 40.68 | 40.91 | 40.47 | 40.55 | 2,087,719 | -0.18(-0.45%) |
Aug 14, 2020 | 40.37 | 40.85 | 40.26 | 40.74 | 1,788,179 | +0.15(+0.36%) |
Aug 13, 2020 | 40.67 | 41.01 | 40.34 | 40.59 | 2,536,748 | -0.02(-0.05%) |
Aug 12, 2020 | 40.95 | 41.03 | 40.53 | 40.61 | 2,123,715 | +0.05(+0.14%) |
Aug 11, 2020 | 41.11 | 41.30 | 40.48 | 40.55 | 2,374,894 | -0.09(-0.22%) |
Aug 10, 2020 | 40.32 | 40.89 | 40.32 | 40.64 | 2,120,288 | +0.42(+1.04%) |
Aug 07, 2020 | 39.62 | 40.29 | 39.55 | 40.22 | 2,453,492 | +0.44(+1.10%) |
Aug 06, 2020 | 39.57 | 40.00 | 39.56 | 39.79 | 1,911,058 | +0.19(+0.48%) |
Aug 05, 2020 | 39.28 | 39.70 | 39.21 | 39.59 | 2,458,509 | +0.57(+1.45%) |
Aug 04, 2020 | 39.13 | 39.19 | 38.80 | 39.03 | 2,166,522 | -0.19(-0.49%) |
Aug 03, 2020 | 39.26 | 39.59 | 39.02 | 39.22 | 2,447,820 | +0.09(+0.23%) |
Jul 31, 2020 | 39.52 | 39.81 | 38.39 | 39.13 | 3,832,063 | -0.48(-1.22%) |
Jul 30, 2020 | 39.28 | 39.83 | 39.04 | 39.61 | 3,127,121 | +0.40(+1.02%) |
Jul 29, 2020 | 39.28 | 39.54 | 38.89 | 39.21 | 2,971,601 | +0.30(+0.77%) |
Jul 28, 2020 | 38.49 | 39.26 | 38.49 | 38.91 | 2,798,093 | +0.42(+1.09%) |
Jul 27, 2020 | 37.75 | 38.51 | 37.27 | 38.49 | 2,507,471 | +0.04(+0.10%) |
Jul 24, 2020 | 38.73 | 39.01 | 38.34 | 38.45 | 2,691,463 | -0.16(-0.40%) |
Jul 23, 2020 | 37.73 | 38.62 | 37.64 | 38.61 | 2,863,106 | +1.00(+2.67%) |
Jul 22, 2020 | 37.25 | 37.73 | 37.08 | 37.60 | 2,039,048 | +0.27(+0.73%) |
Jul 21, 2020 | 36.87 | 37.77 | 36.82 | 37.33 | 2,030,946 | +0.58(+1.59%) |
Jul 20, 2020 | 37.46 | 37.46 | 36.74 | 36.74 | 2,315,497 | -0.87(-2.31%) |
Jul 17, 2020 | 37.53 | 37.76 | 37.36 | 37.61 | 2,161,008 | +0.19(+0.51%) |
Jul 16, 2020 | 37.29 | 37.77 | 37.07 | 37.42 | 2,732,824 | +0.05(+0.15%) |
Jul 15, 2020 | 37.46 | 37.64 | 37.09 | 37.36 | 2,334,299 | +0.42(+1.14%) |
Jul 14, 2020 | 36.35 | 37.06 | 36.03 | 36.94 | 2,374,979 | +0.62(+1.71%) |
Jul 13, 2020 | 36.32 | 36.68 | 36.12 | 36.32 | 3,579,601 | +0.35(+0.96%) |
Jul 10, 2020 | 34.62 | 35.99 | 34.62 | 35.98 | 2,046,182 | +1.43(+4.15%) |
Jul 09, 2020 | 35.15 | 35.16 | 34.29 | 34.54 | 2,497,602 | -0.79(-2.25%) |
Jul 08, 2020 | 35.81 | 35.98 | 35.11 | 35.34 | 2,758,816 | -0.49(-1.38%) |
Jul 07, 2020 | 35.81 | 35.98 | 35.64 | 35.83 | 2,486,873 | -0.41(-1.13%) |
Jul 06, 2020 | 36.67 | 36.87 | 35.91 | 36.24 | 2,146,520 | +0.10(+0.28%) |
Jul 02, 2020 | 36.55 | 37.01 | 36.10 | 36.14 | 2,898,019 | +0.14(+0.38%) |
Jul 01, 2020 | 36.63 | 36.63 | 35.93 | 36.00 | 2,179,778 | -0.45(-1.23%) |
Jun 30, 2020 | 36.30 | 36.59 | 36.04 | 36.45 | 3,107,737 | +0.22(+0.60%) |
Jun 29, 2020 | 35.97 | 36.42 | 35.82 | 36.23 | 1,969,950 | +0.67(+1.88%) |
Jun 26, 2020 | 36.38 | 36.41 | 35.37 | 35.56 | 4,561,192 | -0.93(-2.55%) |
Jun 25, 2020 | 35.77 | 36.59 | 35.64 | 36.50 | 2,811,944 | +0.58(+1.60%) |
Jun 24, 2020 | 36.02 | 36.18 | 35.56 | 35.92 | 4,001,773 | -0.56(-1.53%) |
Jun 23, 2020 | 37.00 | 37.00 | 36.47 | 36.48 | 2,427,003 | -0.06(-0.18%) |
Jun 22, 2020 | 36.62 | 36.74 | 36.09 | 36.54 | 1,698,192 | -0.22(-0.60%) |
Jun 19, 2020 | 37.68 | 38.07 | 36.71 | 36.76 | 5,498,410 | -0.31(-0.84%) |
Jun 18, 2020 | 36.64 | 37.15 | 36.49 | 37.07 | 2,342,300 | +0.10(+0.27%) |
Jun 17, 2020 | 37.46 | 37.46 | 36.68 | 36.97 | 2,569,291 | -0.26(-0.69%) |
Jun 16, 2020 | 37.21 | 37.82 | 36.72 | 37.23 | 3,043,912 | +1.14(+3.16%) |
Jun 15, 2020 | 34.94 | 36.16 | 34.75 | 36.09 | 3,234,597 | +0.06(+0.18%) |
Jun 12, 2020 | 36.18 | 36.51 | 35.32 | 36.02 | 3,617,188 | +0.76(+2.15%) |
Jun 11, 2020 | 36.68 | 36.90 | 35.22 | 35.26 | 3,816,788 | -2.50(-6.63%) |
Jun 10, 2020 | 38.65 | 38.73 | 37.71 | 37.77 | 4,480,778 | -0.95(-2.45%) |
Jun 09, 2020 | 38.48 | 39.00 | 38.26 | 38.72 | 4,301,263 | -0.47(-1.19%) |
Jun 08, 2020 | 38.84 | 39.21 | 38.26 | 39.18 | 4,696,439 | +0.34(+0.87%) |
Jun 05, 2020 | 38.32 | 39.17 | 38.32 | 38.84 | 3,874,644 | +1.26(+3.35%) |
Jun 04, 2020 | 36.76 | 37.60 | 36.57 | 37.58 | 2,696,563 | +0.58(+1.56%) |
Jun 03, 2020 | 36.54 | 37.12 | 36.49 | 37.01 | 2,496,291 | +0.77(+2.12%) |
Jun 02, 2020 | 35.63 | 36.28 | 35.47 | 36.24 | 3,176,958 | +0.71(+2.01%) |