Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 53.82 | 53.82 | 52.22 | 52.23 | 4,747,975 | -1.40(-2.60%) |
Feb 25, 2021 | 55.19 | 55.72 | 53.41 | 53.62 | 3,885,604 | -1.57(-2.85%) |
Feb 24, 2021 | 55.31 | 55.82 | 54.80 | 55.20 | 3,890,288 | -0.45(-0.80%) |
Feb 23, 2021 | 55.81 | 56.06 | 55.17 | 55.64 | 3,359,696 | +0.41(+0.73%) |
Feb 22, 2021 | 56.29 | 56.29 | 54.34 | 55.24 | 2,974,815 | -0.86(-1.53%) |
Feb 19, 2021 | 56.20 | 56.56 | 55.84 | 56.10 | 2,669,667 | +0.13(+0.24%) |
Feb 18, 2021 | 55.96 | 56.24 | 55.63 | 55.96 | 2,758,993 | -0.15(-0.27%) |
Feb 17, 2021 | 56.29 | 56.36 | 55.51 | 56.11 | 1,756,575 | -0.03(-0.06%) |
Feb 16, 2021 | 56.06 | 56.51 | 55.66 | 56.15 | 2,260,136 | +0.08(+0.14%) |
Feb 12, 2021 | 56.47 | 56.72 | 55.54 | 56.06 | 2,499,787 | -0.59(-1.03%) |
Feb 11, 2021 | 56.74 | 57.05 | 56.49 | 56.65 | 2,583,219 | -0.47(-0.83%) |
Feb 10, 2021 | 56.82 | 57.46 | 56.58 | 57.12 | 2,485,424 | +0.68(+1.20%) |
Feb 09, 2021 | 56.37 | 56.69 | 55.79 | 56.44 | 1,603,461 | +0.22(+0.39%) |
Feb 08, 2021 | 56.79 | 57.03 | 56.10 | 56.22 | 2,395,459 | -0.63(-1.10%) |
Feb 05, 2021 | 57.09 | 57.23 | 56.51 | 56.85 | 2,036,559 | +0.08(+0.13%) |
Feb 04, 2021 | 55.39 | 56.86 | 55.25 | 56.77 | 2,497,535 | +1.23(+2.22%) |
Feb 03, 2021 | 55.91 | 56.34 | 55.34 | 55.54 | 2,651,673 | -0.56(-1.00%) |
Feb 02, 2021 | 56.66 | 57.38 | 55.93 | 56.10 | 3,490,926 | -0.16(-0.29%) |
Feb 01, 2021 | 55.75 | 56.51 | 55.10 | 56.26 | 3,440,621 | +0.53(+0.95%) |
Jan 29, 2021 | 55.54 | 56.99 | 55.43 | 55.73 | 6,184,736 | -0.42(-0.75%) |
Jan 28, 2021 | 54.46 | 56.41 | 54.16 | 56.15 | 5,186,698 | +2.13(+3.95%) |
Jan 27, 2021 | 55.79 | 55.94 | 53.55 | 54.02 | 4,564,826 | -2.09(-3.72%) |
Jan 26, 2021 | 56.88 | 57.13 | 56.10 | 56.11 | 3,136,525 | -0.62(-1.10%) |
Jan 25, 2021 | 54.49 | 56.82 | 54.26 | 56.73 | 5,620,615 | +2.04(+3.72%) |
Jan 22, 2021 | 54.98 | 55.26 | 54.30 | 54.69 | 2,831,996 | -0.41(-0.75%) |
Jan 21, 2021 | 54.97 | 55.56 | 54.94 | 55.11 | 3,233,202 | -0.23(-0.41%) |
Jan 20, 2021 | 54.53 | 55.45 | 54.29 | 55.33 | 3,731,402 | +0.63(+1.14%) |
Jan 19, 2021 | 55.12 | 55.27 | 54.51 | 54.70 | 3,525,202 | -0.31(-0.56%) |
Jan 15, 2021 | 55.09 | 56.00 | 54.74 | 55.01 | 3,553,042 | -0.17(-0.30%) |
Jan 14, 2021 | 54.94 | 56.21 | 54.78 | 55.18 | 6,368,204 | +0.62(+1.14%) |
Jan 13, 2021 | 53.18 | 54.77 | 52.99 | 54.56 | 4,901,741 | +1.42(+2.67%) |
Jan 12, 2021 | 53.12 | 53.23 | 51.71 | 53.14 | 5,702,331 | -0.18(-0.35%) |
Jan 11, 2021 | 53.91 | 54.14 | 52.80 | 53.32 | 6,284,987 | -0.62(-1.14%) |
Jan 08, 2021 | 54.21 | 54.28 | 53.76 | 53.94 | 6,314,422 | -0.05(-0.10%) |
Jan 07, 2021 | 55.85 | 56.13 | 53.80 | 53.99 | 5,811,864 | -1.76(-3.16%) |
Jan 06, 2021 | 55.71 | 56.26 | 55.16 | 55.75 | 4,225,771 | +0.18(+0.32%) |
Jan 05, 2021 | 55.84 | 55.99 | 54.84 | 55.57 | 5,307,470 | -0.18(-0.31%) |
Jan 04, 2021 | 57.30 | 57.40 | 55.51 | 55.75 | 4,490,137 | -1.63(-2.83%) |
Dec 31, 2020 | 57.38 | 57.38 | 57.38 | 2,915,591 | +0.72(+1.26%) | |
Dec 30, 2020 | 56.82 | 57.23 | 56.40 | 56.66 | 2,915,591 | -0.26(-0.45%) |
Dec 29, 2020 | 57.24 | 57.38 | 56.79 | 56.92 | 1,791,912 | -0.05(-0.08%) |
Dec 28, 2020 | 56.89 | 57.59 | 56.79 | 56.96 | 1,774,700 | +0.27(+0.47%) |
Dec 24, 2020 | 56.73 | 56.82 | 56.16 | 56.70 | 820,974 | -0.02(-0.04%) |
Dec 23, 2020 | 57.26 | 57.59 | 56.69 | 56.72 | 1,650,197 | -0.14(-0.25%) |
Dec 22, 2020 | 56.99 | 57.37 | 56.58 | 56.86 | 2,166,638 | -0.20(-0.35%) |
Dec 21, 2020 | 58.04 | 58.23 | 56.97 | 57.06 | 5,160,996 | -1.80(-3.05%) |
Dec 18, 2020 | 59.59 | 59.79 | 58.54 | 58.86 | 8,292,134 | -0.47(-0.79%) |
Dec 17, 2020 | 58.07 | 59.76 | 57.92 | 59.32 | 6,623,910 | +1.65(+2.86%) |
Dec 16, 2020 | 58.78 | 58.95 | 57.67 | 57.67 | 3,849,102 | -0.82(-1.40%) |
Dec 15, 2020 | 57.60 | 58.74 | 57.22 | 58.49 | 3,729,366 | +1.30(+2.27%) |
Dec 14, 2020 | 57.63 | 58.08 | 57.17 | 57.19 | 3,131,534 | +0.02(+0.03%) |
Dec 11, 2020 | 57.00 | 57.60 | 56.83 | 57.17 | 3,762,478 | -0.33(-0.57%) |
Dec 10, 2020 | 57.70 | 57.84 | 57.22 | 57.50 | 2,937,768 | -0.10(-0.18%) |
Dec 09, 2020 | 57.84 | 57.89 | 57.33 | 57.60 | 3,044,284 | -0.15(-0.26%) |
Dec 08, 2020 | 56.98 | 58.09 | 56.98 | 57.75 | 3,513,168 | +0.48(+0.83%) |
Dec 07, 2020 | 57.02 | 57.62 | 56.82 | 57.28 | 3,529,894 | +0.03(+0.05%) |
Dec 04, 2020 | 58.74 | 59.15 | 56.90 | 57.25 | 5,583,270 | -1.72(-2.91%) |
Dec 03, 2020 | 58.45 | 59.30 | 58.10 | 58.97 | 3,967,278 | +0.26(+0.44%) |
Dec 02, 2020 | 57.46 | 58.78 | 57.02 | 58.71 | 5,483,400 | +1.64(+2.87%) |
Dec 01, 2020 | 57.42 | 58.05 | 57.01 | 57.07 | 3,066,365 | +0.12(+0.22%) |
Nov 30, 2020 | 57.98 | 58.27 | 56.84 | 56.94 | 5,459,034 | -1.33(-2.28%) |
Nov 27, 2020 | 58.86 | 58.95 | 58.08 | 58.27 | 1,078,863 | -0.67(-1.14%) |
Nov 25, 2020 | 59.10 | 59.12 | 58.32 | 58.94 | 2,869,208 | -0.16(-0.26%) |
Nov 24, 2020 | 59.10 | 59.51 | 58.81 | 59.10 | 2,651,387 | +0.57(+0.97%) |
Nov 23, 2020 | 58.45 | 58.94 | 57.97 | 58.53 | 3,058,514 | +0.28(+0.48%) |
Nov 20, 2020 | 58.22 | 58.92 | 58.11 | 58.26 | 3,029,280 | +0.08(+0.13%) |
Nov 19, 2020 | 59.09 | 59.42 | 57.83 | 58.18 | 3,831,579 | -1.25(-2.10%) |
Nov 18, 2020 | 60.39 | 60.91 | 59.42 | 59.43 | 3,787,290 | -0.46(-0.76%) |
Nov 17, 2020 | 60.20 | 60.50 | 59.73 | 59.88 | 3,662,145 | -0.62(-1.02%) |
Nov 16, 2020 | 61.17 | 61.40 | 60.01 | 60.50 | 3,132,555 | +0.40(+0.66%) |
Nov 13, 2020 | 59.56 | 60.42 | 59.02 | 60.10 | 3,436,960 | +1.00(+1.70%) |
Nov 12, 2020 | 59.33 | 59.57 | 58.21 | 59.09 | 3,716,509 | -0.60(-1.00%) |
Nov 11, 2020 | 60.90 | 61.02 | 59.32 | 59.69 | 4,474,711 | -1.04(-1.71%) |
Nov 10, 2020 | 58.30 | 61.11 | 58.26 | 60.73 | 6,204,654 | +2.49(+4.27%) |
Nov 09, 2020 | 59.17 | 59.67 | 58.06 | 58.24 | 4,808,982 | +2.48(+4.45%) |
Nov 06, 2020 | 56.89 | 57.30 | 55.67 | 55.76 | 3,690,165 | -0.97(-1.72%) |
Nov 05, 2020 | 56.62 | 58.48 | 56.62 | 56.73 | 3,520,867 | -0.63(-1.11%) |
Nov 04, 2020 | 57.53 | 58.92 | 57.20 | 57.37 | 2,081,624 | -0.30(-0.52%) |
Nov 03, 2020 | 57.73 | 58.25 | 57.44 | 57.67 | 2,094,103 | +0.66(+1.16%) |
Nov 02, 2020 | 56.73 | 57.19 | 56.20 | 57.00 | 3,015,572 | +1.01(+1.80%) |
Oct 30, 2020 | 56.45 | 56.98 | 55.38 | 55.99 | 3,436,289 | -0.83(-1.46%) |
Oct 29, 2020 | 56.08 | 57.72 | 55.69 | 56.83 | 2,795,351 | +0.50(+0.89%) |
Oct 28, 2020 | 57.31 | 58.13 | 56.16 | 56.33 | 3,752,372 | -1.86(-3.20%) |
Oct 27, 2020 | 58.56 | 59.17 | 58.18 | 58.19 | 3,029,374 | -0.47(-0.80%) |
Oct 26, 2020 | 59.34 | 59.34 | 58.19 | 58.66 | 2,701,307 | -1.13(-1.90%) |
Oct 23, 2020 | 59.46 | 59.86 | 58.81 | 59.79 | 2,610,854 | +0.71(+1.19%) |
Oct 22, 2020 | 57.90 | 59.18 | 57.29 | 59.09 | 2,541,125 | +1.33(+2.30%) |
Oct 21, 2020 | 57.97 | 58.30 | 57.53 | 57.75 | 2,686,316 | -0.17(-0.29%) |
Oct 20, 2020 | 57.63 | 58.25 | 57.30 | 57.92 | 2,219,362 | +0.76(+1.34%) |
Oct 19, 2020 | 57.48 | 58.00 | 56.65 | 57.16 | 3,411,172 | -0.06(-0.11%) |
Oct 16, 2020 | 57.47 | 58.01 | 56.97 | 57.22 | 3,008,907 | -0.19(-0.33%) |
Oct 15, 2020 | 56.16 | 57.80 | 56.08 | 57.42 | 3,238,802 | +0.65(+1.14%) |
Oct 14, 2020 | 56.81 | 57.19 | 56.31 | 56.77 | 2,183,672 | +0.24(+0.43%) |
Oct 13, 2020 | 56.23 | 56.85 | 56.15 | 56.53 | 2,711,413 | -0.10(-0.18%) |
Oct 12, 2020 | 56.13 | 56.98 | 55.83 | 56.63 | 1,807,554 | +0.34(+0.61%) |
Oct 09, 2020 | 56.96 | 56.96 | 55.70 | 56.29 | 2,007,953 | -0.31(-0.55%) |
Oct 08, 2020 | 55.16 | 56.82 | 55.02 | 56.60 | 2,297,319 | +1.78(+3.25%) |
Oct 07, 2020 | 54.67 | 55.16 | 54.06 | 54.82 | 2,406,239 | +0.22(+0.40%) |
Oct 06, 2020 | 54.54 | 55.77 | 54.16 | 54.60 | 2,517,795 | +0.21(+0.38%) |
Oct 05, 2020 | 54.24 | 54.43 | 53.46 | 54.39 | 2,126,095 | +0.57(+1.05%) |
Oct 02, 2020 | 52.73 | 54.20 | 52.57 | 53.82 | 2,794,433 | +0.61(+1.15%) |
Oct 01, 2020 | 53.32 | 53.71 | 52.83 | 53.21 | 2,988,942 | +0.34(+0.65%) |
Sep 30, 2020 | 52.24 | 53.09 | 52.11 | 52.87 | 3,644,535 | +0.97(+1.88%) |
Sep 29, 2020 | 52.25 | 52.70 | 51.66 | 51.89 | 2,129,794 | -0.24(-0.45%) |
Sep 28, 2020 | 52.66 | 53.03 | 52.07 | 52.13 | 2,908,158 | -0.40(-0.77%) |
Sep 25, 2020 | 51.33 | 52.62 | 51.27 | 52.53 | 2,467,349 | +0.84(+1.62%) |
Sep 24, 2020 | 50.61 | 52.22 | 50.17 | 51.70 | 3,224,024 | +1.02(+2.01%) |
Sep 23, 2020 | 52.70 | 52.78 | 50.64 | 50.68 | 3,914,463 | -2.01(-3.82%) |
Sep 22, 2020 | 51.85 | 53.01 | 51.73 | 52.69 | 3,558,695 | +1.06(+2.05%) |
Sep 21, 2020 | 52.34 | 52.66 | 51.56 | 51.63 | 3,909,705 | -1.47(-2.77%) |
Sep 18, 2020 | 53.40 | 53.70 | 52.55 | 53.10 | 8,920,303 | -0.46(-0.87%) |
Sep 17, 2020 | 52.93 | 53.61 | 52.53 | 53.57 | 4,069,243 | +0.08(+0.16%) |
Sep 16, 2020 | 52.20 | 53.74 | 51.88 | 53.48 | 3,434,923 | +1.42(+2.73%) |
Sep 15, 2020 | 53.03 | 53.63 | 51.81 | 52.06 | 2,408,043 | -0.67(-1.28%) |
Sep 14, 2020 | 52.45 | 52.91 | 52.04 | 52.74 | 3,838,963 | +0.60(+1.15%) |
Sep 11, 2020 | 52.12 | 52.30 | 51.62 | 52.14 | 3,000,697 | -0.14(-0.27%) |
Sep 10, 2020 | 53.42 | 53.42 | 52.21 | 52.28 | 2,390,499 | -1.25(-2.34%) |
Sep 09, 2020 | 53.29 | 54.12 | 52.93 | 53.53 | 3,097,268 | +0.82(+1.56%) |
Sep 08, 2020 | 53.39 | 53.55 | 51.90 | 52.71 | 3,309,497 | -0.80(-1.49%) |
Sep 04, 2020 | 54.55 | 54.74 | 52.58 | 53.51 | 2,645,747 | -0.81(-1.49%) |
Sep 03, 2020 | 55.32 | 55.72 | 53.80 | 54.32 | 2,507,969 | -0.81(-1.47%) |
Sep 02, 2020 | 54.11 | 55.40 | 53.87 | 55.13 | 2,769,471 | +1.02(+1.88%) |
Sep 01, 2020 | 54.46 | 54.66 | 53.78 | 54.11 | 2,370,067 | -0.62(-1.13%) |
Aug 31, 2020 | 54.23 | 54.84 | 54.09 | 54.73 | 2,473,213 | +0.59(+1.09%) |
Aug 28, 2020 | 54.50 | 54.83 | 53.99 | 54.14 | 2,406,251 | -0.56(-1.03%) |
Aug 27, 2020 | 54.49 | 55.37 | 54.46 | 54.70 | 2,433,579 | +0.55(+1.02%) |
Aug 26, 2020 | 55.24 | 55.37 | 54.10 | 54.15 | 2,888,146 | -1.40(-2.53%) |
Aug 25, 2020 | 56.69 | 56.70 | 55.37 | 55.55 | 2,278,085 | -0.82(-1.46%) |
Aug 24, 2020 | 55.64 | 56.40 | 55.27 | 56.37 | 1,852,048 | +0.84(+1.51%) |
Aug 21, 2020 | 56.00 | 56.01 | 55.26 | 55.54 | 2,550,175 | -0.33(-0.59%) |
Aug 20, 2020 | 56.34 | 56.68 | 55.75 | 55.86 | 2,620,803 | -0.89(-1.56%) |
Aug 19, 2020 | 57.61 | 57.67 | 56.54 | 56.75 | 3,377,428 | -0.50(-0.88%) |
Aug 18, 2020 | 57.33 | 57.76 | 57.01 | 57.25 | 2,006,631 | -0.14(-0.25%) |
Aug 17, 2020 | 57.79 | 58.11 | 57.04 | 57.40 | 3,835,362 | -0.98(-1.68%) |
Aug 14, 2020 | 59.16 | 59.33 | 58.06 | 58.37 | 2,935,401 | -1.23(-2.06%) |
Aug 13, 2020 | 59.06 | 59.80 | 58.87 | 59.60 | 2,426,127 | +0.21(+0.35%) |
Aug 12, 2020 | 58.53 | 59.60 | 58.22 | 59.39 | 3,380,262 | +1.36(+2.35%) |
Aug 11, 2020 | 59.75 | 59.75 | 57.81 | 58.03 | 3,262,473 | -1.09(-1.84%) |
Aug 10, 2020 | 57.70 | 59.26 | 57.37 | 59.12 | 4,031,658 | +1.62(+2.83%) |
Aug 07, 2020 | 56.78 | 57.78 | 56.67 | 57.49 | 2,764,365 | +0.75(+1.33%) |
Aug 06, 2020 | 56.56 | 57.28 | 56.39 | 56.74 | 3,385,560 | +0.52(+0.92%) |
Aug 05, 2020 | 55.54 | 57.44 | 55.41 | 56.22 | 4,815,495 | +0.89(+1.61%) |
Aug 04, 2020 | 54.63 | 55.55 | 54.63 | 55.33 | 3,398,382 | +0.43(+0.79%) |
Aug 03, 2020 | 54.93 | 55.24 | 54.43 | 54.90 | 2,750,770 | -0.19(-0.34%) |
Jul 31, 2020 | 54.63 | 55.22 | 54.20 | 55.09 | 2,815,427 | +0.31(+0.57%) |
Jul 30, 2020 | 54.67 | 54.86 | 54.31 | 54.77 | 3,239,621 | -0.56(-1.01%) |
Jul 29, 2020 | 55.03 | 55.49 | 54.98 | 55.33 | 2,442,944 | +0.16(+0.29%) |
Jul 28, 2020 | 54.08 | 55.74 | 54.07 | 55.17 | 2,987,274 | +0.74(+1.36%) |
Jul 27, 2020 | 55.45 | 55.51 | 54.35 | 54.43 | 3,002,570 | -1.17(-2.10%) |
Jul 24, 2020 | 56.57 | 57.03 | 55.39 | 55.60 | 3,233,641 | -0.76(-1.35%) |
Jul 23, 2020 | 56.42 | 57.17 | 56.18 | 56.36 | 3,299,034 | -0.24(-0.42%) |
Jul 22, 2020 | 55.53 | 56.74 | 55.19 | 56.60 | 6,018,709 | +1.15(+2.08%) |
Jul 21, 2020 | 54.58 | 55.75 | 54.58 | 55.45 | 3,974,018 | +1.18(+2.17%) |
Jul 20, 2020 | 54.89 | 55.20 | 54.08 | 54.27 | 2,775,811 | -0.97(-1.76%) |
Jul 17, 2020 | 54.42 | 55.32 | 54.41 | 55.24 | 4,374,182 | +0.97(+1.79%) |
Jul 16, 2020 | 54.35 | 54.67 | 53.81 | 54.28 | 3,100,339 | -0.23(-0.42%) |
Jul 15, 2020 | 54.55 | 55.38 | 54.20 | 54.51 | 5,144,636 | +0.58(+1.08%) |
Jul 14, 2020 | 53.27 | 54.22 | 53.27 | 53.93 | 4,775,535 | +0.74(+1.39%) |
Jul 13, 2020 | 52.93 | 53.69 | 52.63 | 53.19 | 3,237,518 | +0.44(+0.84%) |
Jul 10, 2020 | 51.39 | 52.89 | 51.39 | 52.74 | 2,985,108 | +1.27(+2.48%) |
Jul 09, 2020 | 51.64 | 51.78 | 50.52 | 51.47 | 5,067,892 | -0.42(-0.82%) |
Jul 08, 2020 | 51.88 | 52.39 | 51.62 | 51.89 | 3,875,328 | -0.23(-0.43%) |
Jul 07, 2020 | 52.70 | 52.77 | 52.05 | 52.12 | 4,779,017 | -1.19(-2.23%) |
Jul 06, 2020 | 53.98 | 54.16 | 52.95 | 53.31 | 4,142,264 | -0.22(-0.41%) |
Jul 02, 2020 | 54.12 | 54.75 | 53.44 | 53.53 | 3,445,572 | -0.18(-0.34%) |
Jul 01, 2020 | 52.82 | 53.85 | 52.21 | 53.71 | 4,446,543 | +1.82(+3.51%) |
Jun 30, 2020 | 52.30 | 52.36 | 51.23 | 51.89 | 4,019,825 | -0.39(-0.75%) |
Jun 29, 2020 | 50.56 | 52.30 | 50.21 | 52.28 | 3,465,673 | +2.44(+4.89%) |
Jun 26, 2020 | 51.74 | 52.20 | 49.64 | 49.84 | 15,986,324 | -2.08(-4.01%) |
Jun 25, 2020 | 52.36 | 52.43 | 51.31 | 51.93 | 3,988,813 | -0.74(-1.41%) |
Jun 24, 2020 | 51.78 | 52.78 | 51.32 | 52.67 | 4,702,926 | +0.25(+0.47%) |
Jun 23, 2020 | 53.05 | 53.52 | 52.11 | 52.42 | 4,180,473 | +0.01(+0.02%) |
Jun 22, 2020 | 51.49 | 52.70 | 51.49 | 52.41 | 5,411,959 | +0.97(+1.88%) |
Jun 19, 2020 | 55.26 | 55.36 | 51.44 | 51.44 | 13,684,515 | -3.21(-5.87%) |
Jun 18, 2020 | 54.02 | 54.77 | 53.86 | 54.65 | 3,311,987 | +0.17(+0.31%) |
Jun 17, 2020 | 54.83 | 55.07 | 53.44 | 54.48 | 4,180,501 | -0.08(-0.15%) |
Jun 16, 2020 | 56.44 | 56.86 | 54.24 | 54.56 | 6,683,226 | -0.39(-0.71%) |
Jun 15, 2020 | 53.54 | 55.24 | 52.82 | 54.95 | 8,034,898 | +0.53(+0.97%) |
Jun 12, 2020 | 56.02 | 56.28 | 53.56 | 54.43 | 5,380,585 | +0.25(+0.46%) |
Jun 11, 2020 | 54.92 | 55.11 | 53.81 | 54.18 | 5,649,305 | -2.23(-3.95%) |
Jun 10, 2020 | 57.26 | 57.65 | 56.35 | 56.40 | 3,687,142 | -0.77(-1.34%) |
Jun 09, 2020 | 58.40 | 58.48 | 56.94 | 57.17 | 3,604,534 | -1.97(-3.32%) |
Jun 08, 2020 | 59.28 | 59.66 | 58.74 | 59.14 | 3,090,277 | +0.44(+0.75%) |
Jun 05, 2020 | 57.35 | 59.70 | 56.97 | 58.70 | 3,437,083 | +2.19(+3.88%) |
Jun 04, 2020 | 57.32 | 57.46 | 55.88 | 56.51 | 3,114,610 | -1.23(-2.14%) |
Jun 03, 2020 | 57.64 | 58.23 | 57.43 | 57.74 | 3,184,970 | +0.56(+0.98%) |
Jun 02, 2020 | 57.08 | 57.23 | 56.50 | 57.18 | 2,648,464 | +0.55(+0.97%) |
Jun 01, 2020 | 55.41 | 57.06 | 55.35 | 56.63 | 2,586,833 | +1.21(+2.19%) |
May 29, 2020 | 55.49 | 55.90 | 54.73 | 55.42 | 4,089,400 | -0.47(-0.85%) |
May 28, 2020 | 55.87 | 56.06 | 55.14 | 55.89 | 3,021,162 | +1.09(+1.99%) |
May 27, 2020 | 56.37 | 56.39 | 54.07 | 54.80 | 2,742,801 | -0.14(-0.26%) |
May 26, 2020 | 55.16 | 55.89 | 54.55 | 54.94 | 2,711,457 | +0.62(+1.15%) |
May 22, 2020 | 53.15 | 54.39 | 52.90 | 54.32 | 1,953,074 | +1.20(+2.25%) |
May 21, 2020 | 53.72 | 54.31 | 53.07 | 53.12 | 2,880,540 | -0.68(-1.27%) |
May 20, 2020 | 55.41 | 55.76 | 53.65 | 53.81 | 2,969,451 | -1.52(-2.74%) |
May 19, 2020 | 54.32 | 55.91 | 53.61 | 55.33 | 3,826,362 | +0.92(+1.69%) |
May 18, 2020 | 53.91 | 55.21 | 53.84 | 54.40 | 4,552,146 | +2.11(+4.03%) |
May 15, 2020 | 52.60 | 53.08 | 51.30 | 52.30 | 6,456,155 | -0.50(-0.95%) |
May 14, 2020 | 51.38 | 52.93 | 50.16 | 52.80 | 3,102,111 | +0.92(+1.77%) |
May 13, 2020 | 53.14 | 53.50 | 50.98 | 51.88 | 4,028,412 | -1.38(-2.59%) |
May 12, 2020 | 54.73 | 55.10 | 53.24 | 53.26 | 3,468,803 | -1.50(-2.73%) |
May 11, 2020 | 54.06 | 54.85 | 53.70 | 54.76 | 3,314,727 | +0.25(+0.46%) |
May 08, 2020 | 54.94 | 55.59 | 53.94 | 54.51 | 2,769,724 | +0.22(+0.40%) |
May 07, 2020 | 54.32 | 55.00 | 54.05 | 54.29 | 4,265,598 | +0.75(+1.40%) |
May 06, 2020 | 54.74 | 54.77 | 53.30 | 53.54 | 2,828,225 | -0.97(-1.77%) |
May 05, 2020 | 53.93 | 55.21 | 53.63 | 54.50 | 3,080,873 | +0.04(+0.08%) |
May 04, 2020 | 52.72 | 55.27 | 52.31 | 54.46 | 4,635,329 | +1.84(+3.49%) |
May 01, 2020 | 53.55 | 53.55 | 52.21 | 52.62 | 4,448,835 | -1.72(-3.17%) |
Apr 30, 2020 | 56.41 | 56.41 | 54.12 | 54.34 | 2,896,162 | -2.51(-4.42%) |
Apr 29, 2020 | 57.04 | 57.73 | 55.74 | 56.85 | 2,485,909 | +1.15(+2.06%) |
Apr 28, 2020 | 57.37 | 57.98 | 55.38 | 55.70 | 3,310,417 | -0.81(-1.43%) |
Apr 27, 2020 | 56.19 | 56.96 | 55.83 | 56.51 | 3,028,029 | +0.80(+1.44%) |
Apr 24, 2020 | 55.47 | 56.10 | 54.43 | 55.71 | 2,822,146 | +0.64(+1.17%) |
Apr 23, 2020 | 54.50 | 55.59 | 54.12 | 55.06 | 3,459,021 | +0.81(+1.49%) |
Apr 22, 2020 | 53.10 | 54.66 | 52.42 | 54.26 | 3,387,843 | +1.93(+3.68%) |
Apr 21, 2020 | 52.72 | 53.50 | 51.55 | 52.33 | 2,961,681 | -1.45(-2.69%) |
Apr 20, 2020 | 53.94 | 54.68 | 53.47 | 53.78 | 2,982,638 | -0.82(-1.50%) |
Apr 17, 2020 | 52.75 | 54.82 | 52.60 | 54.60 | 4,109,001 | +3.06(+5.94%) |
Apr 16, 2020 | 53.38 | 53.54 | 51.41 | 51.53 | 5,531,783 | -1.78(-3.33%) |
Apr 15, 2020 | 54.44 | 54.58 | 53.07 | 53.31 | 4,269,792 | -2.82(-5.02%) |
Apr 14, 2020 | 57.05 | 57.39 | 55.40 | 56.13 | 3,951,800 | +0.42(+0.75%) |
Apr 13, 2020 | 56.94 | 57.27 | 54.90 | 55.71 | 4,350,807 | -1.56(-2.72%) |
Apr 09, 2020 | 53.96 | 58.42 | 53.57 | 57.27 | 4,926,562 | +3.72(+6.95%) |
Apr 08, 2020 | 51.62 | 53.98 | 50.93 | 53.55 | 3,985,448 | +2.36(+4.61%) |
Apr 07, 2020 | 51.62 | 53.18 | 50.79 | 51.19 | 4,485,695 | +1.15(+2.31%) |
Apr 06, 2020 | 47.80 | 50.94 | 47.58 | 50.03 | 4,617,528 | +4.28(+9.36%) |
Apr 03, 2020 | 45.91 | 47.08 | 45.32 | 45.75 | 3,742,956 | -0.87(-1.86%) |
Apr 02, 2020 | 44.83 | 47.23 | 44.39 | 46.62 | 3,688,036 | +1.12(+2.46%) |
Apr 01, 2020 | 47.54 | 48.03 | 44.61 | 45.50 | 4,125,690 | -4.07(-8.21%) |
Mar 31, 2020 | 51.93 | 52.39 | 49.20 | 49.57 | 7,983,807 | -3.07(-5.83%) |
Mar 30, 2020 | 53.80 | 54.60 | 51.88 | 52.64 | 5,352,587 | -0.50(-0.94%) |
Mar 27, 2020 | 52.19 | 54.97 | 50.90 | 53.15 | 3,614,407 | -1.08(-2.00%) |
Mar 26, 2020 | 48.85 | 54.97 | 48.27 | 54.23 | 4,597,181 | +4.20(+8.40%) |
Mar 25, 2020 | 45.70 | 52.48 | 44.37 | 50.03 | 7,670,859 | +4.38(+9.60%) |
Mar 24, 2020 | 42.41 | 46.35 | 41.84 | 45.64 | 6,442,685 | +4.66(+11.36%) |
Mar 23, 2020 | 44.01 | 44.01 | 38.61 | 40.99 | 7,168,810 | -2.73(-6.24%) |
Mar 20, 2020 | 43.50 | 46.44 | 42.70 | 43.72 | 11,935,432 | -0.16(-0.36%) |
Mar 19, 2020 | 44.52 | 44.56 | 42.31 | 43.87 | 5,632,846 | -0.59(-1.34%) |
Mar 18, 2020 | 40.38 | 44.71 | 38.72 | 44.47 | 8,938,783 | +1.75(+4.09%) |
Mar 17, 2020 | 38.78 | 43.67 | 38.34 | 42.72 | 11,649,834 | +4.24(+11.01%) |
Mar 16, 2020 | 42.56 | 44.22 | 38.27 | 38.48 | 8,586,552 | -7.95(-17.12%) |
Mar 13, 2020 | 47.67 | 47.76 | 42.63 | 46.43 | 8,631,103 | +1.15(+2.54%) |
Mar 12, 2020 | 50.56 | 50.56 | 45.10 | 45.28 | 9,199,097 | -8.11(-15.19%) |
Mar 11, 2020 | 55.27 | 55.49 | 51.13 | 53.39 | 8,808,153 | -3.32(-5.86%) |
Mar 10, 2020 | 56.39 | 58.20 | 53.06 | 56.72 | 9,740,930 | +1.23(+2.22%) |
Mar 09, 2020 | 58.24 | 59.12 | 54.33 | 55.48 | 8,176,255 | -6.13(-9.95%) |
Mar 06, 2020 | 59.98 | 61.95 | 59.37 | 61.61 | 5,698,573 | +0.05(+0.08%) |
Mar 05, 2020 | 62.93 | 63.14 | 61.14 | 61.56 | 7,160,235 | -2.64(-4.11%) |
Mar 04, 2020 | 61.97 | 64.27 | 61.89 | 64.20 | 3,603,171 | +2.96(+4.84%) |
Mar 03, 2020 | 61.95 | 63.52 | 60.77 | 61.24 | 5,835,433 | -0.53(-0.85%) |