Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 58.93 | 59.03 | 58.93 | 58.99 | 91,752 | -0.03(-0.05%) |
Jan 28, 2021 | 58.97 | 59.03 | 58.97 | 59.02 | 48,930 | +0.00(+0.00%) |
Jan 27, 2021 | 58.97 | 59.02 | 58.95 | 59.02 | 104,722 | +0.07(+0.11%) |
Jan 26, 2021 | 58.86 | 58.95 | 58.84 | 58.95 | 86,687 | +0.10(+0.17%) |
Jan 25, 2021 | 58.82 | 58.86 | 58.82 | 58.85 | 100,075 | +0.02(+0.03%) |
Jan 22, 2021 | 58.80 | 58.83 | 58.75 | 58.83 | 128,645 | +0.06(+0.10%) |
Jan 21, 2021 | 58.77 | 58.79 | 58.74 | 58.77 | 84,773 | +0.01(+0.01%) |
Jan 20, 2021 | 58.70 | 58.76 | 58.70 | 58.76 | 90,005 | +0.02(+0.03%) |
Jan 19, 2021 | 58.69 | 58.75 | 58.69 | 58.74 | 110,265 | +0.06(+0.10%) |
Jan 15, 2021 | 58.63 | 58.72 | 58.58 | 58.69 | 104,263 | +0.01(+0.02%) |
Jan 14, 2021 | 58.68 | 58.68 | 58.63 | 58.68 | 100,917 | -0.03(-0.05%) |
Jan 13, 2021 | 58.63 | 58.71 | 58.62 | 58.71 | 73,053 | +0.09(+0.16%) |
Jan 12, 2021 | 58.61 | 58.66 | 58.61 | 58.61 | 138,955 | -0.03(-0.05%) |
Jan 11, 2021 | 58.68 | 58.68 | 58.61 | 58.64 | 135,783 | -0.04(-0.06%) |
Jan 08, 2021 | 58.77 | 58.77 | 58.64 | 58.68 | 115,706 | -0.10(-0.18%) |
Jan 07, 2021 | 58.80 | 58.81 | 58.76 | 58.78 | 147,182 | +0.00(+0.00%) |
Jan 06, 2021 | 58.78 | 58.87 | 58.78 | 58.78 | 177,305 | +0.00(+0.00%) |
Jan 05, 2021 | 58.77 | 58.88 | 58.74 | 58.78 | 93,262 | +0.02(+0.03%) |
Jan 04, 2021 | 58.74 | 58.79 | 58.74 | 58.76 | 138,632 | +0.01(+0.02%) |
Dec 31, 2020 | 58.75 | 58.75 | 58.75 | 90,279 | +0.01(+0.02%) | |
Dec 30, 2020 | 58.73 | 58.81 | 58.72 | 58.74 | 90,279 | -0.07(-0.11%) |
Dec 29, 2020 | 58.79 | 58.82 | 58.75 | 58.81 | 112,116 | +0.02(+0.03%) |
Dec 28, 2020 | 58.79 | 58.79 | 58.74 | 58.79 | 99,929 | -0.01(-0.02%) |
Dec 24, 2020 | 58.72 | 58.81 | 58.72 | 58.80 | 65,445 | +0.07(+0.13%) |
Dec 23, 2020 | 58.73 | 58.76 | 58.73 | 58.73 | 74,762 | -0.04(-0.06%) |
Dec 22, 2020 | 58.69 | 58.76 | 58.69 | 58.76 | 56,651 | +0.01(+0.02%) |
Dec 21, 2020 | 58.76 | 58.76 | 58.72 | 58.75 | 65,837 | -0.01(-0.02%) |
Dec 18, 2020 | 58.69 | 58.77 | 58.68 | 58.76 | 94,318 | +0.08(+0.14%) |
Dec 17, 2020 | 58.76 | 58.76 | 58.56 | 58.68 | 140,567 | -0.08(-0.13%) |
Dec 16, 2020 | 58.74 | 58.76 | 58.68 | 58.76 | 100,334 | +0.09(+0.16%) |
Dec 15, 2020 | 58.67 | 58.75 | 58.66 | 58.66 | 78,031 | -0.07(-0.11%) |
Dec 14, 2020 | 58.67 | 58.75 | 58.67 | 58.73 | 67,462 | +0.01(+0.02%) |
Dec 11, 2020 | 58.72 | 58.72 | 58.66 | 58.72 | 226,379 | +0.00(+0.00%) |
Dec 10, 2020 | 58.73 | 58.73 | 58.67 | 58.72 | 62,752 | +0.03(+0.05%) |
Dec 09, 2020 | 58.69 | 58.70 | 58.66 | 58.69 | 118,188 | +0.00(+0.00%) |
Dec 08, 2020 | 58.65 | 58.69 | 58.63 | 58.69 | 169,814 | +0.04(+0.06%) |
Dec 07, 2020 | 58.67 | 58.67 | 58.62 | 58.65 | 108,391 | +0.05(+0.08%) |
Dec 04, 2020 | 58.64 | 58.64 | 58.57 | 58.61 | 126,040 | -0.04(-0.07%) |
Dec 03, 2020 | 58.64 | 58.65 | 58.60 | 58.65 | 108,642 | +0.07(+0.13%) |
Dec 02, 2020 | 58.55 | 58.59 | 58.54 | 58.57 | 122,846 | -0.00(-0.01%) |
Dec 01, 2020 | 58.61 | 58.63 | 58.56 | 58.58 | 182,153 | -0.05(-0.09%) |
Nov 30, 2020 | 58.64 | 58.65 | 58.63 | 58.63 | 77,007 | -0.01(-0.02%) |
Nov 27, 2020 | 58.65 | 58.68 | 58.61 | 58.64 | 67,663 | +0.06(+0.10%) |
Nov 25, 2020 | 58.60 | 58.61 | 58.57 | 58.58 | 48,254 | +0.01(+0.02%) |
Nov 24, 2020 | 58.62 | 58.62 | 58.56 | 58.57 | 148,846 | -0.05(-0.08%) |
Nov 23, 2020 | 58.57 | 58.63 | 58.57 | 58.62 | 96,200 | +0.01(+0.02%) |
Nov 20, 2020 | 58.56 | 58.66 | 58.56 | 58.61 | 142,405 | +0.10(+0.17%) |
Nov 19, 2020 | 58.42 | 58.53 | 58.42 | 58.51 | 49,819 | +0.13(+0.23%) |
Nov 18, 2020 | 58.44 | 58.44 | 58.33 | 58.38 | 88,978 | +0.04(+0.07%) |
Nov 17, 2020 | 58.27 | 58.37 | 58.27 | 58.34 | 57,150 | +0.11(+0.18%) |
Nov 16, 2020 | 58.19 | 58.29 | 58.19 | 58.23 | 93,770 | -0.03(-0.05%) |
Nov 13, 2020 | 58.21 | 58.29 | 58.21 | 58.26 | 70,666 | +0.07(+0.12%) |
Nov 12, 2020 | 58.17 | 58.21 | 58.15 | 58.19 | 77,061 | +0.02(+0.03%) |
Nov 11, 2020 | 58.14 | 58.20 | 58.14 | 58.17 | 51,921 | +0.03(+0.05%) |
Nov 10, 2020 | 58.14 | 58.18 | 58.10 | 58.14 | 64,793 | +0.04(+0.07%) |
Nov 09, 2020 | 58.12 | 58.13 | 58.07 | 58.10 | 102,054 | -0.04(-0.07%) |
Nov 06, 2020 | 58.22 | 58.22 | 58.14 | 58.14 | 78,494 | +0.00(+0.00%) |
Nov 05, 2020 | 58.06 | 58.20 | 58.06 | 58.14 | 99,920 | +0.06(+0.10%) |
Nov 04, 2020 | 58.05 | 58.11 | 58.03 | 58.09 | 91,160 | +0.36(+0.63%) |
Nov 03, 2020 | 57.73 | 57.73 | 57.65 | 57.72 | 85,390 | +0.01(+0.02%) |
Nov 02, 2020 | 57.72 | 57.74 | 57.66 | 57.72 | 77,053 | +0.05(+0.09%) |
Oct 30, 2020 | 57.63 | 57.74 | 57.63 | 57.66 | 87,516 | +0.01(+0.02%) |
Oct 29, 2020 | 57.70 | 57.78 | 57.65 | 57.65 | 78,044 | -0.06(-0.10%) |
Oct 28, 2020 | 57.65 | 57.73 | 57.62 | 57.71 | 119,529 | +0.04(+0.06%) |
Oct 27, 2020 | 57.70 | 57.71 | 57.64 | 57.67 | 50,918 | +0.03(+0.05%) |
Oct 26, 2020 | 57.65 | 57.71 | 57.64 | 57.64 | 82,502 | -0.05(-0.08%) |
Oct 23, 2020 | 57.69 | 57.69 | 57.63 | 57.69 | 60,992 | +0.06(+0.10%) |
Oct 22, 2020 | 57.68 | 57.68 | 57.53 | 57.64 | 100,004 | +0.03(+0.05%) |
Oct 21, 2020 | 57.63 | 57.66 | 57.60 | 57.61 | 64,577 | -0.05(-0.08%) |
Oct 20, 2020 | 57.74 | 57.74 | 57.65 | 57.65 | 84,344 | -0.07(-0.13%) |
Oct 19, 2020 | 57.73 | 57.75 | 57.68 | 57.73 | 85,451 | -0.03(-0.06%) |
Oct 16, 2020 | 57.74 | 57.80 | 57.73 | 57.76 | 50,899 | +0.07(+0.12%) |
Oct 15, 2020 | 57.67 | 57.77 | 57.65 | 57.69 | 88,246 | -0.01(-0.02%) |
Oct 14, 2020 | 57.66 | 57.77 | 57.66 | 57.71 | 110,199 | +0.02(+0.03%) |
Oct 13, 2020 | 57.66 | 57.73 | 57.64 | 57.69 | 98,045 | +0.10(+0.18%) |
Oct 12, 2020 | 57.61 | 57.70 | 57.55 | 57.59 | 180,806 | -0.03(-0.05%) |
Oct 09, 2020 | 57.77 | 57.79 | 57.54 | 57.62 | 204,240 | -0.07(-0.13%) |
Oct 08, 2020 | 57.78 | 57.78 | 57.67 | 57.69 | 84,619 | -0.03(-0.05%) |
Oct 07, 2020 | 57.88 | 57.88 | 57.69 | 57.72 | 114,263 | -0.20(-0.34%) |
Oct 06, 2020 | 57.91 | 57.92 | 57.73 | 57.91 | 121,517 | +0.07(+0.11%) |
Oct 05, 2020 | 58.01 | 58.01 | 57.85 | 57.85 | 139,568 | -0.11(-0.19%) |
Oct 02, 2020 | 58.04 | 58.06 | 57.91 | 57.96 | 104,375 | -0.04(-0.06%) |
Oct 01, 2020 | 58.05 | 58.05 | 57.97 | 58.00 | 70,865 | -0.02(-0.03%) |
Sep 30, 2020 | 58.02 | 58.09 | 58.00 | 58.02 | 104,407 | -0.07(-0.13%) |
Sep 29, 2020 | 58.12 | 58.12 | 58.04 | 58.09 | 69,721 | +0.05(+0.08%) |
Sep 28, 2020 | 58.03 | 58.08 | 58.02 | 58.04 | 47,227 | +0.02(+0.03%) |
Sep 25, 2020 | 58.11 | 58.11 | 57.99 | 58.02 | 84,634 | -0.03(-0.05%) |
Sep 24, 2020 | 58.06 | 58.12 | 58.05 | 58.05 | 54,776 | -0.01(-0.02%) |
Sep 23, 2020 | 58.12 | 58.13 | 58.06 | 58.06 | 59,756 | +0.00(+0.00%) |
Sep 22, 2020 | 58.05 | 58.12 | 58.05 | 58.06 | 75,584 | +0.04(+0.06%) |
Sep 21, 2020 | 58.15 | 58.15 | 58.02 | 58.02 | 70,056 | -0.07(-0.13%) |
Sep 18, 2020 | 58.02 | 58.11 | 58.02 | 58.10 | 69,040 | +0.03(+0.06%) |
Sep 17, 2020 | 58.06 | 58.10 | 58.03 | 58.07 | 104,708 | +0.04(+0.07%) |
Sep 16, 2020 | 58.02 | 58.07 | 58.00 | 58.02 | 57,605 | -0.01(-0.02%) |
Sep 15, 2020 | 58.02 | 58.09 | 58.02 | 58.03 | 87,017 | +0.00(+0.00%) |
Sep 14, 2020 | 58.02 | 58.06 | 58.01 | 58.03 | 55,887 | -0.03(-0.05%) |
Sep 11, 2020 | 58.05 | 58.07 | 58.00 | 58.06 | 137,113 | +0.02(+0.03%) |
Sep 10, 2020 | 58.00 | 58.06 | 57.98 | 58.04 | 76,196 | +0.01(+0.02%) |
Sep 09, 2020 | 57.93 | 58.06 | 57.93 | 58.03 | 53,714 | +0.05(+0.09%) |
Sep 08, 2020 | 58.02 | 58.02 | 57.98 | 57.98 | 53,629 | -0.04(-0.06%) |
Sep 04, 2020 | 57.98 | 58.02 | 57.92 | 58.02 | 75,493 | +0.00(+0.00%) |
Sep 03, 2020 | 57.99 | 58.03 | 57.96 | 58.02 | 125,463 | -0.03(-0.05%) |
Sep 02, 2020 | 57.98 | 58.07 | 57.98 | 58.04 | 71,473 | -0.02(-0.03%) |
Sep 01, 2020 | 58.08 | 58.09 | 58.00 | 58.06 | 100,753 | -0.05(-0.08%) |
Aug 31, 2020 | 57.95 | 58.15 | 57.95 | 58.11 | 102,090 | +0.11(+0.19%) |
Aug 28, 2020 | 58.03 | 58.04 | 57.99 | 58.00 | 87,662 | +0.00(+0.00%) |
Aug 27, 2020 | 58.09 | 58.12 | 57.99 | 58.00 | 109,287 | -0.16(-0.27%) |
Aug 26, 2020 | 58.20 | 58.20 | 58.08 | 58.16 | 112,293 | +0.01(+0.02%) |
Aug 25, 2020 | 58.19 | 58.22 | 58.12 | 58.15 | 54,625 | -0.13(-0.22%) |
Aug 24, 2020 | 58.25 | 58.30 | 58.18 | 58.28 | 98,701 | +0.03(+0.05%) |
Aug 21, 2020 | 58.27 | 58.27 | 58.16 | 58.25 | 60,308 | +0.05(+0.08%) |
Aug 20, 2020 | 58.31 | 58.35 | 58.16 | 58.20 | 73,135 | -0.12(-0.21%) |
Aug 19, 2020 | 58.41 | 58.42 | 58.32 | 58.32 | 82,539 | -0.06(-0.11%) |
Aug 18, 2020 | 58.36 | 58.42 | 58.36 | 58.39 | 70,210 | -0.07(-0.11%) |
Aug 17, 2020 | 58.43 | 58.48 | 58.42 | 58.45 | 77,417 | -0.01(-0.02%) |
Aug 14, 2020 | 58.45 | 58.50 | 58.44 | 58.46 | 147,863 | -0.10(-0.17%) |
Aug 13, 2020 | 58.53 | 58.58 | 58.53 | 58.56 | 59,388 | -0.04(-0.06%) |
Aug 12, 2020 | 58.61 | 58.63 | 58.52 | 58.60 | 75,710 | -0.02(-0.04%) |
Aug 11, 2020 | 58.56 | 58.68 | 58.55 | 58.62 | 127,734 | -0.02(-0.03%) |
Aug 10, 2020 | 58.65 | 58.67 | 58.61 | 58.64 | 135,694 | +0.05(+0.08%) |
Aug 07, 2020 | 58.60 | 58.66 | 58.51 | 58.59 | 73,662 | +0.05(+0.08%) |
Aug 06, 2020 | 58.48 | 58.55 | 58.43 | 58.55 | 64,242 | +0.12(+0.21%) |
Aug 05, 2020 | 58.32 | 58.50 | 58.32 | 58.42 | 85,529 | +0.00(+0.00%) |
Aug 04, 2020 | 58.35 | 58.48 | 58.33 | 58.42 | 93,409 | +0.06(+0.10%) |
Aug 03, 2020 | 58.36 | 58.39 | 58.27 | 58.37 | 87,406 | -0.01(-0.01%) |
Jul 31, 2020 | 58.33 | 58.39 | 58.25 | 58.38 | 100,293 | +0.04(+0.07%) |
Jul 30, 2020 | 58.21 | 58.35 | 58.21 | 58.34 | 85,525 | +0.09(+0.16%) |
Jul 29, 2020 | 58.24 | 58.24 | 58.17 | 58.24 | 87,679 | +0.07(+0.13%) |
Jul 28, 2020 | 58.22 | 58.22 | 58.13 | 58.17 | 111,638 | -0.01(-0.02%) |
Jul 27, 2020 | 58.21 | 58.21 | 58.12 | 58.18 | 88,010 | -0.02(-0.03%) |
Jul 24, 2020 | 58.14 | 58.20 | 58.08 | 58.20 | 145,695 | +0.06(+0.10%) |
Jul 23, 2020 | 58.14 | 58.14 | 58.05 | 58.14 | 227,394 | +0.06(+0.10%) |
Jul 22, 2020 | 58.22 | 58.22 | 58.01 | 58.08 | 152,538 | -0.03(-0.05%) |
Jul 21, 2020 | 58.07 | 58.12 | 58.02 | 58.11 | 178,938 | +0.09(+0.16%) |
Jul 20, 2020 | 58.03 | 58.08 | 57.98 | 58.02 | 88,874 | +0.08(+0.14%) |
Jul 17, 2020 | 57.96 | 58.03 | 57.93 | 57.94 | 84,872 | -0.07(-0.13%) |
Jul 16, 2020 | 57.96 | 58.01 | 57.92 | 58.01 | 60,796 | +0.13(+0.22%) |
Jul 15, 2020 | 57.84 | 57.95 | 57.84 | 57.88 | 76,176 | -0.03(-0.05%) |
Jul 14, 2020 | 57.78 | 57.93 | 57.78 | 57.91 | 88,122 | +0.07(+0.13%) |
Jul 13, 2020 | 57.76 | 57.84 | 57.76 | 57.83 | 62,542 | +0.08(+0.14%) |
Jul 10, 2020 | 57.75 | 57.79 | 57.67 | 57.75 | 119,273 | +0.12(+0.21%) |
Jul 09, 2020 | 57.57 | 57.70 | 57.57 | 57.63 | 181,286 | +0.04(+0.06%) |
Jul 08, 2020 | 57.64 | 57.64 | 57.52 | 57.59 | 123,429 | +0.04(+0.06%) |
Jul 07, 2020 | 57.57 | 57.65 | 57.54 | 57.56 | 142,851 | +0.01(+0.02%) |
Jul 06, 2020 | 57.63 | 57.63 | 57.47 | 57.55 | 184,140 | -0.01(-0.02%) |
Jul 02, 2020 | 57.55 | 57.58 | 57.55 | 57.56 | 127,362 | +0.06(+0.11%) |
Jul 01, 2020 | 57.55 | 57.58 | 57.49 | 57.49 | 80,234 | -0.06(-0.11%) |
Jun 30, 2020 | 57.56 | 57.60 | 57.41 | 57.55 | 184,974 | -0.00(-0.01%) |
Jun 29, 2020 | 57.61 | 57.61 | 57.54 | 57.56 | 161,635 | +0.00(+0.01%) |
Jun 26, 2020 | 57.59 | 57.59 | 57.52 | 57.55 | 114,265 | +0.02(+0.03%) |
Jun 25, 2020 | 57.42 | 57.55 | 57.42 | 57.54 | 139,960 | +0.12(+0.21%) |
Jun 24, 2020 | 57.52 | 57.55 | 57.42 | 57.42 | 173,970 | -0.13(-0.22%) |
Jun 23, 2020 | 57.56 | 57.56 | 57.41 | 57.55 | 144,855 | +0.00(+0.00%) |
Jun 22, 2020 | 57.54 | 57.62 | 57.49 | 57.55 | 641,897 | +0.02(+0.03%) |
Jun 19, 2020 | 57.49 | 57.54 | 57.49 | 57.53 | 96,445 | +0.01(+0.02%) |
Jun 18, 2020 | 57.47 | 57.54 | 57.45 | 57.52 | 109,333 | +0.10(+0.18%) |
Jun 17, 2020 | 57.49 | 57.50 | 57.38 | 57.42 | 98,099 | -0.10(-0.18%) |
Jun 16, 2020 | 57.48 | 57.52 | 57.42 | 57.52 | 128,523 | -0.01(-0.02%) |
Jun 15, 2020 | 57.36 | 57.60 | 57.36 | 57.53 | 129,842 | +0.08(+0.15%) |
Jun 12, 2020 | 57.51 | 57.56 | 57.32 | 57.44 | 226,155 | -0.03(-0.05%) |
Jun 11, 2020 | 57.51 | 57.59 | 57.46 | 57.47 | 134,440 | +0.01(+0.02%) |
Jun 10, 2020 | 57.44 | 57.51 | 57.42 | 57.46 | 119,315 | -0.01(-0.02%) |
Jun 09, 2020 | 57.41 | 57.48 | 57.24 | 57.47 | 354,653 | +0.09(+0.16%) |
Jun 08, 2020 | 57.39 | 57.39 | 57.26 | 57.38 | 220,440 | +0.19(+0.34%) |
Jun 05, 2020 | 57.34 | 57.38 | 57.17 | 57.18 | 242,139 | -0.19(-0.32%) |
Jun 04, 2020 | 57.55 | 57.55 | 57.37 | 57.37 | 124,479 | -0.12(-0.21%) |
Jun 03, 2020 | 57.55 | 57.61 | 57.49 | 57.49 | 103,887 | -0.02(-0.03%) |
Jun 02, 2020 | 57.59 | 57.63 | 57.50 | 57.51 | 351,802 | -0.08(-0.14%) |
Jun 01, 2020 | 57.62 | 57.67 | 57.59 | 57.59 | 136,693 | -0.08(-0.13%) |
May 29, 2020 | 57.67 | 57.68 | 57.59 | 57.67 | 95,300 | +0.27(+0.47%) |
May 28, 2020 | 57.51 | 57.58 | 57.36 | 57.40 | 118,265 | -0.15(-0.26%) |
May 27, 2020 | 57.55 | 57.60 | 57.49 | 57.55 | 69,211 | +0.07(+0.13%) |
May 26, 2020 | 57.55 | 57.68 | 57.46 | 57.47 | 136,653 | -0.18(-0.32%) |
May 22, 2020 | 57.50 | 57.66 | 57.47 | 57.66 | 121,153 | +0.23(+0.40%) |
May 21, 2020 | 57.38 | 57.45 | 57.36 | 57.43 | 144,665 | +0.08(+0.15%) |
May 20, 2020 | 57.12 | 57.44 | 57.12 | 57.34 | 283,344 | +0.28(+0.49%) |
May 19, 2020 | 56.86 | 57.33 | 56.86 | 57.07 | 252,275 | +0.19(+0.34%) |
May 18, 2020 | 56.91 | 57.01 | 56.87 | 56.88 | 78,665 | -0.02(-0.04%) |
May 15, 2020 | 56.72 | 56.96 | 56.72 | 56.90 | 96,489 | +0.06(+0.10%) |
May 14, 2020 | 56.61 | 56.85 | 56.61 | 56.84 | 153,154 | +0.23(+0.41%) |
May 13, 2020 | 56.52 | 56.72 | 56.50 | 56.61 | 114,333 | -0.06(-0.10%) |
May 12, 2020 | 56.59 | 56.68 | 56.48 | 56.67 | 122,914 | +0.13(+0.23%) |
May 11, 2020 | 56.54 | 56.56 | 56.37 | 56.54 | 85,717 | +0.07(+0.13%) |
May 08, 2020 | 56.40 | 56.52 | 56.27 | 56.47 | 83,941 | +0.08(+0.15%) |
May 07, 2020 | 56.32 | 56.40 | 56.25 | 56.38 | 111,104 | +0.25(+0.44%) |
May 06, 2020 | 56.25 | 56.40 | 56.10 | 56.13 | 171,672 | +0.00(+0.00%) |
May 05, 2020 | 56.10 | 56.18 | 56.08 | 56.13 | 183,620 | +0.09(+0.16%) |
May 04, 2020 | 55.91 | 56.10 | 55.81 | 56.04 | 173,982 | +0.28(+0.50%) |
May 01, 2020 | 55.48 | 55.88 | 55.48 | 55.76 | 139,759 | +0.59(+1.07%) |
Apr 30, 2020 | 55.18 | 55.53 | 55.09 | 55.17 | 593,153 | -0.15(-0.27%) |
Apr 29, 2020 | 55.37 | 55.43 | 55.22 | 55.32 | 327,265 | -0.05(-0.08%) |
Apr 28, 2020 | 55.39 | 55.65 | 55.19 | 55.37 | 309,754 | -0.23(-0.41%) |
Apr 27, 2020 | 55.40 | 55.74 | 55.30 | 55.60 | 490,721 | +0.03(+0.05%) |
Apr 24, 2020 | 55.31 | 55.63 | 55.25 | 55.57 | 146,841 | +0.20(+0.37%) |
Apr 23, 2020 | 55.98 | 55.98 | 55.37 | 55.37 | 149,502 | -0.47(-0.84%) |
Apr 22, 2020 | 56.10 | 56.15 | 55.58 | 55.84 | 202,904 | -0.12(-0.21%) |
Apr 21, 2020 | 56.03 | 56.16 | 55.72 | 55.96 | 173,619 | -0.22(-0.39%) |
Apr 20, 2020 | 56.02 | 56.38 | 56.02 | 56.18 | 135,358 | -0.11(-0.20%) |
Apr 17, 2020 | 56.25 | 56.45 | 56.21 | 56.29 | 117,689 | -0.24(-0.42%) |
Apr 16, 2020 | 56.29 | 56.69 | 56.29 | 56.53 | 226,422 | +0.06(+0.10%) |
Apr 15, 2020 | 56.56 | 56.56 | 56.30 | 56.47 | 126,946 | +0.07(+0.13%) |
Apr 14, 2020 | 56.24 | 56.40 | 56.18 | 56.40 | 108,509 | +0.21(+0.38%) |
Apr 13, 2020 | 56.05 | 56.33 | 56.01 | 56.19 | 169,314 | +0.14(+0.25%) |
Apr 09, 2020 | 55.73 | 56.30 | 55.73 | 56.05 | 198,316 | +0.25(+0.45%) |
Apr 08, 2020 | 55.45 | 55.88 | 55.45 | 55.80 | 166,660 | +0.24(+0.43%) |
Apr 07, 2020 | 55.39 | 55.69 | 55.38 | 55.56 | 153,884 | +0.66(+1.21%) |
Apr 06, 2020 | 54.86 | 55.32 | 54.86 | 54.90 | 336,493 | +0.26(+0.47%) |
Apr 03, 2020 | 54.36 | 54.94 | 54.36 | 54.64 | 219,557 | +0.20(+0.37%) |
Apr 02, 2020 | 54.68 | 54.75 | 54.29 | 54.43 | 211,768 | -0.25(-0.46%) |
Apr 01, 2020 | 55.36 | 55.70 | 54.21 | 54.68 | 207,649 | -1.07(-1.92%) |
Mar 31, 2020 | 56.05 | 56.30 | 55.60 | 55.75 | 290,849 | -0.37(-0.66%) |
Mar 30, 2020 | 56.14 | 56.42 | 56.03 | 56.12 | 244,537 | +0.18(+0.33%) |
Mar 27, 2020 | 55.80 | 56.47 | 55.80 | 55.94 | 433,993 | -0.27(-0.48%) |
Mar 26, 2020 | 54.58 | 56.27 | 54.58 | 56.20 | 479,236 | +1.72(+3.16%) |
Mar 25, 2020 | 52.09 | 54.55 | 52.09 | 54.48 | 377,792 | +2.64(+5.10%) |
Mar 24, 2020 | 48.84 | 52.23 | 48.84 | 51.84 | 515,874 | +2.29(+4.63%) |
Mar 23, 2020 | 49.28 | 52.51 | 48.84 | 49.54 | 1,411,438 | -0.20(-0.41%) |
Mar 20, 2020 | 49.65 | 50.67 | 48.82 | 49.75 | 785,377 | -0.20(-0.41%) |
Mar 19, 2020 | 51.00 | 52.35 | 49.75 | 49.95 | 1,762,919 | -2.83(-5.36%) |
Mar 18, 2020 | 52.50 | 53.37 | 51.69 | 52.78 | 1,233,328 | -0.30(-0.57%) |
Mar 17, 2020 | 53.48 | 54.02 | 52.53 | 53.08 | 1,085,160 | -1.33(-2.44%) |
Mar 16, 2020 | 53.88 | 54.90 | 52.88 | 54.41 | 787,784 | +0.17(+0.31%) |
Mar 13, 2020 | 55.09 | 55.16 | 53.70 | 54.24 | 558,828 | +0.63(+1.17%) |
Mar 12, 2020 | 55.52 | 55.72 | 53.53 | 53.61 | 1,676,844 | -3.03(-5.35%) |
Mar 11, 2020 | 57.43 | 57.47 | 56.65 | 56.65 | 231,630 | -0.89(-1.55%) |
Mar 10, 2020 | 57.85 | 57.99 | 57.36 | 57.54 | 196,290 | -0.45(-0.78%) |
Mar 09, 2020 | 58.00 | 58.25 | 57.11 | 57.99 | 250,373 | +0.14(+0.24%) |
Mar 06, 2020 | 58.01 | 58.01 | 57.69 | 57.85 | 73,815 | +0.14(+0.24%) |
Mar 05, 2020 | 57.82 | 57.82 | 57.68 | 57.71 | 113,279 | -0.04(-0.06%) |
Mar 04, 2020 | 57.76 | 57.82 | 57.72 | 57.75 | 66,071 | -0.06(-0.11%) |
Mar 03, 2020 | 57.78 | 57.88 | 57.69 | 57.82 | 140,268 | +0.17(+0.30%) |
Mar 02, 2020 | 57.77 | 57.82 | 57.64 | 57.64 | 141,875 | -0.05(-0.09%) |
Feb 28, 2020 | 57.83 | 57.88 | 57.63 | 57.70 | 232,347 | -0.11(-0.19%) |
Feb 27, 2020 | 57.80 | 57.89 | 57.78 | 57.81 | 104,431 | +0.01(+0.02%) |
Feb 26, 2020 | 57.71 | 57.83 | 57.71 | 57.80 | 66,721 | +0.05(+0.08%) |
Feb 25, 2020 | 57.73 | 57.80 | 57.71 | 57.75 | 116,665 | +0.02(+0.03%) |
Feb 24, 2020 | 57.64 | 57.74 | 57.64 | 57.73 | 98,718 | +0.26(+0.45%) |
Feb 21, 2020 | 57.46 | 57.53 | 57.43 | 57.47 | 99,375 | +0.09(+0.16%) |
Feb 20, 2020 | 57.31 | 57.38 | 57.30 | 57.38 | 131,430 | +0.11(+0.19%) |
Feb 19, 2020 | 57.21 | 57.27 | 57.21 | 57.27 | 68,396 | +0.01(+0.02%) |
Feb 18, 2020 | 57.17 | 57.27 | 57.17 | 57.26 | 119,890 | +0.06(+0.11%) |
Feb 14, 2020 | 57.10 | 57.20 | 57.10 | 57.20 | 56,755 | +0.10(+0.18%) |
Feb 13, 2020 | 57.09 | 57.14 | 57.09 | 57.10 | 63,129 | -0.07(-0.13%) |
Feb 12, 2020 | 57.13 | 57.18 | 57.11 | 57.17 | 120,901 | -0.01(-0.02%) |
Feb 11, 2020 | 57.14 | 57.18 | 57.13 | 57.18 | 71,941 | +0.06(+0.11%) |
Feb 10, 2020 | 57.09 | 57.15 | 57.09 | 57.12 | 64,549 | +0.03(+0.05%) |
Feb 07, 2020 | 57.10 | 57.10 | 57.03 | 57.09 | 68,823 | +0.06(+0.10%) |
Feb 06, 2020 | 57.00 | 57.03 | 56.99 | 57.03 | 64,030 | +0.01(+0.02%) |
Feb 05, 2020 | 57.02 | 57.03 | 56.95 | 57.02 | 89,879 | -0.04(-0.06%) |
Feb 04, 2020 | 57.10 | 57.10 | 57.06 | 57.06 | 132,931 | -0.15(-0.26%) |