Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 61.13 | 61.39 | 60.54 | 61.07 | 422,980 | -0.35(-0.56%) |
Mar 30, 2021 | 61.39 | 61.55 | 60.68 | 61.42 | 333,599 | -0.20(-0.33%) |
Mar 29, 2021 | 59.54 | 62.33 | 59.54 | 61.62 | 511,081 | +1.84(+3.08%) |
Mar 26, 2021 | 61.13 | 61.13 | 59.23 | 59.78 | 836,637 | -1.11(-1.82%) |
Mar 25, 2021 | 61.19 | 61.61 | 60.20 | 60.89 | 434,045 | -0.04(-0.07%) |
Mar 24, 2021 | 59.98 | 61.90 | 59.97 | 60.94 | 429,590 | +1.19(+1.99%) |
Mar 23, 2021 | 58.47 | 60.38 | 58.38 | 59.74 | 603,760 | +0.64(+1.08%) |
Mar 22, 2021 | 60.09 | 60.25 | 57.97 | 59.10 | 567,530 | -1.16(-1.92%) |
Mar 19, 2021 | 59.74 | 61.51 | 58.89 | 60.26 | 3,355,889 | +0.60(+1.01%) |
Mar 18, 2021 | 58.87 | 59.98 | 58.23 | 59.66 | 952,760 | +0.93(+1.59%) |
Mar 17, 2021 | 59.64 | 59.78 | 58.32 | 58.72 | 914,707 | -1.06(-1.77%) |
Mar 16, 2021 | 58.90 | 60.82 | 58.57 | 59.78 | 1,858,939 | +0.88(+1.49%) |
Mar 15, 2021 | 58.19 | 59.09 | 58.08 | 58.90 | 1,334,163 | +0.84(+1.44%) |
Mar 12, 2021 | 58.77 | 59.03 | 57.04 | 58.06 | 2,169,002 | -0.16(-0.27%) |
Mar 11, 2021 | 59.81 | 59.91 | 58.03 | 58.23 | 1,080,352 | -2.17(-3.59%) |
Mar 10, 2021 | 60.71 | 61.99 | 60.20 | 60.39 | 1,053,292 | -0.66(-1.08%) |
Mar 09, 2021 | 62.54 | 63.41 | 61.05 | 61.05 | 544,832 | -2.12(-3.36%) |
Mar 08, 2021 | 62.01 | 63.42 | 60.78 | 63.18 | 401,744 | +1.60(+2.60%) |
Mar 05, 2021 | 58.44 | 61.75 | 58.42 | 61.58 | 535,106 | +3.65(+6.31%) |
Mar 04, 2021 | 56.94 | 59.02 | 56.94 | 57.92 | 379,042 | +1.28(+2.26%) |
Mar 03, 2021 | 56.36 | 57.36 | 55.33 | 56.64 | 485,941 | +0.31(+0.55%) |
Mar 02, 2021 | 56.61 | 56.80 | 54.90 | 56.33 | 820,385 | -0.23(-0.41%) |
Mar 01, 2021 | 56.31 | 56.76 | 55.75 | 56.56 | 1,116,801 | +1.15(+2.07%) |
Feb 26, 2021 | 57.44 | 59.23 | 55.41 | 55.42 | 756,304 | -1.56(-2.75%) |
Feb 25, 2021 | 58.16 | 58.82 | 56.96 | 56.98 | 408,917 | -0.80(-1.38%) |
Feb 24, 2021 | 58.78 | 58.83 | 57.03 | 57.78 | 480,379 | -0.76(-1.29%) |
Feb 23, 2021 | 57.77 | 59.06 | 57.11 | 58.54 | 547,317 | +1.42(+2.49%) |
Feb 22, 2021 | 57.67 | 57.87 | 56.32 | 57.11 | 528,061 | -0.48(-0.83%) |
Feb 19, 2021 | 57.11 | 58.57 | 56.89 | 57.59 | 516,879 | +0.41(+0.72%) |
Feb 18, 2021 | 56.75 | 57.40 | 56.62 | 57.19 | 359,521 | +0.60(+1.07%) |
Feb 17, 2021 | 55.45 | 57.13 | 55.18 | 56.58 | 360,393 | +1.16(+2.08%) |
Feb 16, 2021 | 55.03 | 55.54 | 54.55 | 55.43 | 265,986 | +0.47(+0.86%) |
Feb 12, 2021 | 55.02 | 55.62 | 54.63 | 54.95 | 292,080 | -0.12(-0.21%) |
Feb 11, 2021 | 54.37 | 55.09 | 54.15 | 55.07 | 345,920 | +0.70(+1.30%) |
Feb 10, 2021 | 54.42 | 54.67 | 53.69 | 54.37 | 301,877 | +0.42(+0.78%) |
Feb 09, 2021 | 54.29 | 54.55 | 53.52 | 53.94 | 278,423 | -0.12(-0.23%) |
Feb 08, 2021 | 55.09 | 55.09 | 53.51 | 54.07 | 392,462 | -1.02(-1.85%) |
Feb 05, 2021 | 54.52 | 55.21 | 54.37 | 55.09 | 444,195 | +0.56(+1.03%) |
Feb 04, 2021 | 53.29 | 54.57 | 53.08 | 54.52 | 406,655 | +1.23(+2.31%) |
Feb 03, 2021 | 52.90 | 53.46 | 51.88 | 53.29 | 420,602 | -0.10(-0.18%) |
Feb 02, 2021 | 53.51 | 54.25 | 52.97 | 53.39 | 359,280 | -0.12(-0.23%) |
Feb 01, 2021 | 52.81 | 53.53 | 51.88 | 53.51 | 480,714 | +0.70(+1.33%) |
Jan 29, 2021 | 52.37 | 53.07 | 51.77 | 52.81 | 844,107 | -0.33(-0.61%) |
Jan 28, 2021 | 53.50 | 53.98 | 53.06 | 53.13 | 432,336 | -0.08(-0.15%) |
Jan 27, 2021 | 52.85 | 53.75 | 52.35 | 53.21 | 390,216 | -0.38(-0.71%) |
Jan 26, 2021 | 53.62 | 53.89 | 52.78 | 53.59 | 452,622 | +0.26(+0.48%) |
Jan 25, 2021 | 51.25 | 53.78 | 51.25 | 53.33 | 654,740 | +1.71(+3.31%) |
Jan 22, 2021 | 50.68 | 51.70 | 50.20 | 51.63 | 535,600 | +0.94(+1.86%) |
Jan 21, 2021 | 51.32 | 51.32 | 50.42 | 50.68 | 480,651 | -0.63(-1.24%) |
Jan 20, 2021 | 51.86 | 52.16 | 50.77 | 51.32 | 474,963 | -0.55(-1.05%) |
Jan 19, 2021 | 52.94 | 53.57 | 51.86 | 51.86 | 526,566 | -1.07(-2.03%) |
Jan 15, 2021 | 52.28 | 53.00 | 51.97 | 52.94 | 311,799 | +0.19(+0.37%) |
Jan 14, 2021 | 52.69 | 53.41 | 52.37 | 52.74 | 366,351 | +0.26(+0.49%) |
Jan 13, 2021 | 52.66 | 52.84 | 52.08 | 52.49 | 396,359 | -0.17(-0.32%) |
Jan 12, 2021 | 51.40 | 52.90 | 51.04 | 52.66 | 620,773 | +1.48(+2.89%) |
Jan 11, 2021 | 51.53 | 52.23 | 50.84 | 51.18 | 473,438 | -0.35(-0.68%) |
Jan 08, 2021 | 52.05 | 52.43 | 51.05 | 51.53 | 496,881 | -0.63(-1.20%) |
Jan 07, 2021 | 53.52 | 53.52 | 51.84 | 52.15 | 516,596 | -1.53(-2.85%) |
Jan 06, 2021 | 52.61 | 53.97 | 52.61 | 53.69 | 569,743 | +1.80(+3.46%) |
Jan 05, 2021 | 52.46 | 52.94 | 51.30 | 51.89 | 372,864 | -0.46(-0.87%) |
Jan 04, 2021 | 53.85 | 53.87 | 52.13 | 52.35 | 343,808 | -1.15(-2.16%) |
Dec 31, 2020 | 53.50 | 53.50 | 53.50 | 250,927 | +0.79(+1.50%) | |
Dec 30, 2020 | 53.41 | 53.66 | 52.53 | 52.71 | 250,927 | -0.62(-1.16%) |
Dec 29, 2020 | 52.95 | 53.68 | 52.89 | 53.33 | 239,486 | +0.48(+0.90%) |
Dec 28, 2020 | 53.10 | 54.11 | 52.67 | 52.85 | 286,071 | -0.11(-0.22%) |
Dec 24, 2020 | 52.53 | 53.09 | 51.85 | 52.96 | 246,396 | +0.80(+1.54%) |
Dec 23, 2020 | 52.67 | 52.98 | 51.97 | 52.16 | 337,292 | -0.14(-0.27%) |
Dec 22, 2020 | 52.18 | 52.45 | 51.52 | 52.30 | 316,153 | +0.00(+0.00%) |
Dec 21, 2020 | 53.19 | 53.46 | 51.11 | 52.30 | 467,068 | -1.55(-2.88%) |
Dec 18, 2020 | 55.84 | 56.24 | 53.76 | 53.85 | 1,199,509 | -1.87(-3.35%) |
Dec 17, 2020 | 56.06 | 56.88 | 55.52 | 55.72 | 440,048 | -0.27(-0.49%) |
Dec 16, 2020 | 57.25 | 57.47 | 55.60 | 55.99 | 400,957 | -1.22(-2.12%) |
Dec 15, 2020 | 56.61 | 57.36 | 56.06 | 57.21 | 388,656 | +0.87(+1.55%) |
Dec 14, 2020 | 56.16 | 57.51 | 56.03 | 56.34 | 392,172 | +0.81(+1.46%) |
Dec 11, 2020 | 54.68 | 56.04 | 54.68 | 55.53 | 305,100 | +0.16(+0.29%) |
Dec 10, 2020 | 55.26 | 55.85 | 53.20 | 55.37 | 598,729 | -1.22(-2.15%) |
Dec 09, 2020 | 57.21 | 57.40 | 56.42 | 56.58 | 336,190 | -0.36(-0.63%) |
Dec 08, 2020 | 56.94 | 57.36 | 56.40 | 56.95 | 346,395 | -0.52(-0.90%) |
Dec 07, 2020 | 57.51 | 57.75 | 57.00 | 57.47 | 216,066 | +0.11(+0.18%) |
Dec 04, 2020 | 57.18 | 57.47 | 56.68 | 57.36 | 412,061 | +0.48(+0.85%) |
Dec 03, 2020 | 57.68 | 57.81 | 56.68 | 56.88 | 275,812 | -1.36(-2.33%) |
Dec 02, 2020 | 57.54 | 58.33 | 56.92 | 58.23 | 343,751 | +0.74(+1.29%) |
Dec 01, 2020 | 57.17 | 58.30 | 56.77 | 57.49 | 381,075 | +0.91(+1.60%) |
Nov 30, 2020 | 58.13 | 58.50 | 56.54 | 56.58 | 381,675 | -2.06(-3.51%) |
Nov 27, 2020 | 59.77 | 59.78 | 58.09 | 58.65 | 103,781 | -1.28(-2.13%) |
Nov 25, 2020 | 60.54 | 60.63 | 59.72 | 59.92 | 169,071 | -0.87(-1.43%) |
Nov 24, 2020 | 60.21 | 61.20 | 60.06 | 60.79 | 290,152 | +1.44(+2.43%) |
Nov 23, 2020 | 59.60 | 59.84 | 59.20 | 59.35 | 221,227 | +0.11(+0.18%) |
Nov 20, 2020 | 58.92 | 59.37 | 58.36 | 59.24 | 334,395 | -0.13(-0.22%) |
Nov 19, 2020 | 59.39 | 59.53 | 58.00 | 59.38 | 242,553 | -0.16(-0.27%) |
Nov 18, 2020 | 61.67 | 61.83 | 59.51 | 59.53 | 213,977 | -1.96(-3.18%) |
Nov 17, 2020 | 61.37 | 62.01 | 60.99 | 61.49 | 348,258 | -0.55(-0.88%) |
Nov 16, 2020 | 63.22 | 63.34 | 61.47 | 62.04 | 339,335 | +0.06(+0.10%) |
Nov 13, 2020 | 61.19 | 62.63 | 61.19 | 61.97 | 272,853 | +1.13(+1.85%) |
Nov 12, 2020 | 62.82 | 62.82 | 60.35 | 60.85 | 220,517 | -2.70(-4.25%) |
Nov 11, 2020 | 65.19 | 65.19 | 63.28 | 63.55 | 217,192 | -1.74(-2.66%) |
Nov 10, 2020 | 62.89 | 65.51 | 62.80 | 65.28 | 343,258 | +3.27(+5.27%) |
Nov 09, 2020 | 61.50 | 64.24 | 61.14 | 62.02 | 334,877 | +3.21(+5.45%) |
Nov 06, 2020 | 59.89 | 60.49 | 58.45 | 58.81 | 187,180 | -0.69(-1.16%) |
Nov 05, 2020 | 58.87 | 60.17 | 58.49 | 59.50 | 173,831 | +0.75(+1.28%) |
Nov 04, 2020 | 59.73 | 60.33 | 58.56 | 58.75 | 129,097 | -1.57(-2.61%) |
Nov 03, 2020 | 60.10 | 60.75 | 59.43 | 60.32 | 226,433 | +1.21(+2.05%) |
Nov 02, 2020 | 58.15 | 59.16 | 57.42 | 59.11 | 169,188 | +1.70(+2.97%) |
Oct 30, 2020 | 55.99 | 57.53 | 55.99 | 57.41 | 287,697 | +0.77(+1.36%) |
Oct 29, 2020 | 56.22 | 57.16 | 54.76 | 56.64 | 195,115 | -0.01(-0.02%) |
Oct 28, 2020 | 58.53 | 59.00 | 56.58 | 56.65 | 266,721 | -2.90(-4.87%) |
Oct 27, 2020 | 60.17 | 60.50 | 59.41 | 59.55 | 195,105 | -0.66(-1.10%) |
Oct 26, 2020 | 59.98 | 60.24 | 59.13 | 60.21 | 233,096 | -0.24(-0.39%) |
Oct 23, 2020 | 60.39 | 60.47 | 59.31 | 60.45 | 188,211 | +0.59(+0.98%) |
Oct 22, 2020 | 59.00 | 59.95 | 58.33 | 59.86 | 195,331 | +1.03(+1.75%) |
Oct 21, 2020 | 58.12 | 59.31 | 57.98 | 58.83 | 186,079 | +0.44(+0.75%) |
Oct 20, 2020 | 58.10 | 58.82 | 57.34 | 58.39 | 191,402 | +0.81(+1.41%) |
Oct 19, 2020 | 58.44 | 58.74 | 57.43 | 57.58 | 325,134 | -0.80(-1.38%) |
Oct 16, 2020 | 57.79 | 58.70 | 57.40 | 58.38 | 160,620 | +0.45(+0.77%) |
Oct 15, 2020 | 57.40 | 58.24 | 56.73 | 57.94 | 276,033 | +0.00(+0.00%) |
Oct 14, 2020 | 58.65 | 59.34 | 57.68 | 57.94 | 191,921 | -0.85(-1.44%) |
Oct 13, 2020 | 58.68 | 59.16 | 58.24 | 58.79 | 206,021 | -0.52(-0.87%) |
Oct 12, 2020 | 58.24 | 59.65 | 58.20 | 59.30 | 260,295 | +0.73(+1.24%) |
Oct 09, 2020 | 58.87 | 59.14 | 58.07 | 58.58 | 215,916 | -0.52(-0.89%) |
Oct 08, 2020 | 58.32 | 59.25 | 58.03 | 59.10 | 204,652 | +1.39(+2.41%) |
Oct 07, 2020 | 57.46 | 58.01 | 57.06 | 57.71 | 254,509 | +0.18(+0.32%) |
Oct 06, 2020 | 57.02 | 58.31 | 56.65 | 57.53 | 272,531 | +0.93(+1.64%) |
Oct 05, 2020 | 56.03 | 56.76 | 55.31 | 56.60 | 282,621 | +0.70(+1.25%) |
Oct 02, 2020 | 54.55 | 56.21 | 54.33 | 55.90 | 232,287 | +1.00(+1.83%) |
Oct 01, 2020 | 54.92 | 55.31 | 54.20 | 54.90 | 264,427 | -0.22(-0.40%) |
Sep 30, 2020 | 54.42 | 55.27 | 54.42 | 55.12 | 311,145 | +0.89(+1.64%) |
Sep 29, 2020 | 54.44 | 54.61 | 53.43 | 54.23 | 182,561 | -0.31(-0.58%) |
Sep 28, 2020 | 55.05 | 55.16 | 54.37 | 54.54 | 298,221 | -0.09(-0.16%) |
Sep 25, 2020 | 53.95 | 54.88 | 53.32 | 54.63 | 431,832 | +0.77(+1.43%) |
Sep 24, 2020 | 52.32 | 54.06 | 51.92 | 53.86 | 287,145 | +1.38(+2.63%) |
Sep 23, 2020 | 54.20 | 54.48 | 52.25 | 52.48 | 328,794 | -1.90(-3.50%) |
Sep 22, 2020 | 54.55 | 55.19 | 53.47 | 54.38 | 461,103 | -0.05(-0.10%) |
Sep 21, 2020 | 53.31 | 54.61 | 52.52 | 54.44 | 494,858 | +0.28(+0.52%) |
Sep 18, 2020 | 54.33 | 54.71 | 53.54 | 54.16 | 827,144 | +0.22(+0.40%) |
Sep 17, 2020 | 54.08 | 54.34 | 53.54 | 53.94 | 388,403 | -0.35(-0.64%) |
Sep 16, 2020 | 54.27 | 55.55 | 54.19 | 54.29 | 576,510 | -0.15(-0.27%) |
Sep 15, 2020 | 55.15 | 55.76 | 54.32 | 54.44 | 554,484 | -0.47(-0.86%) |
Sep 14, 2020 | 54.72 | 55.47 | 54.36 | 54.91 | 343,139 | +0.37(+0.67%) |
Sep 11, 2020 | 55.09 | 55.31 | 54.30 | 54.54 | 298,573 | -0.40(-0.73%) |
Sep 10, 2020 | 55.26 | 55.73 | 54.27 | 54.94 | 441,523 | -0.47(-0.85%) |
Sep 09, 2020 | 55.58 | 56.29 | 54.66 | 55.41 | 346,260 | +0.24(+0.44%) |
Sep 08, 2020 | 55.65 | 55.65 | 54.23 | 55.17 | 589,256 | -0.48(-0.86%) |
Sep 04, 2020 | 56.41 | 56.43 | 55.37 | 55.65 | 429,885 | -0.38(-0.69%) |
Sep 03, 2020 | 55.45 | 56.42 | 55.45 | 56.03 | 474,756 | +1.24(+2.26%) |
Sep 02, 2020 | 53.76 | 55.19 | 53.36 | 54.79 | 423,699 | +1.03(+1.92%) |
Sep 01, 2020 | 54.63 | 54.99 | 53.23 | 53.76 | 279,092 | -1.15(-2.10%) |
Aug 31, 2020 | 54.25 | 55.55 | 54.25 | 54.92 | 437,073 | +0.42(+0.77%) |
Aug 28, 2020 | 54.42 | 54.55 | 53.11 | 54.50 | 453,355 | +0.50(+0.92%) |
Aug 27, 2020 | 54.53 | 55.19 | 53.96 | 54.00 | 403,703 | -0.18(-0.34%) |
Aug 26, 2020 | 55.84 | 55.91 | 53.63 | 54.18 | 406,200 | -2.04(-3.64%) |
Aug 25, 2020 | 57.38 | 57.62 | 56.17 | 56.23 | 258,478 | -1.23(-2.14%) |
Aug 24, 2020 | 57.20 | 57.51 | 56.58 | 57.46 | 319,666 | +0.51(+0.89%) |
Aug 21, 2020 | 57.05 | 57.32 | 55.68 | 56.95 | 1,087,823 | -0.52(-0.90%) |
Aug 20, 2020 | 58.51 | 59.08 | 57.44 | 57.47 | 310,966 | -1.69(-2.85%) |
Aug 19, 2020 | 60.03 | 60.09 | 58.84 | 59.15 | 294,915 | -0.31(-0.53%) |
Aug 18, 2020 | 60.35 | 60.46 | 59.38 | 59.47 | 211,717 | -1.20(-1.97%) |
Aug 17, 2020 | 61.55 | 61.87 | 60.48 | 60.66 | 164,910 | -0.94(-1.53%) |
Aug 14, 2020 | 62.17 | 62.24 | 61.23 | 61.61 | 183,059 | -0.88(-1.41%) |
Aug 13, 2020 | 63.72 | 63.72 | 62.18 | 62.49 | 219,653 | -1.77(-2.75%) |
Aug 12, 2020 | 63.53 | 64.73 | 63.16 | 64.26 | 241,812 | +1.25(+1.98%) |
Aug 11, 2020 | 63.97 | 64.27 | 62.71 | 63.01 | 266,780 | -0.38(-0.60%) |
Aug 10, 2020 | 63.62 | 64.61 | 63.09 | 63.39 | 328,531 | +0.22(+0.34%) |
Aug 07, 2020 | 61.36 | 64.08 | 61.36 | 63.17 | 359,688 | +2.21(+3.62%) |
Aug 06, 2020 | 59.75 | 61.18 | 59.19 | 60.96 | 344,051 | +1.21(+2.03%) |
Aug 05, 2020 | 60.67 | 61.19 | 59.14 | 59.75 | 381,488 | -0.47(-0.78%) |
Aug 04, 2020 | 59.72 | 60.50 | 59.55 | 60.22 | 199,701 | +0.16(+0.27%) |
Aug 03, 2020 | 60.76 | 60.76 | 59.02 | 60.05 | 208,904 | -0.29(-0.49%) |
Jul 31, 2020 | 60.08 | 60.56 | 59.31 | 60.35 | 306,952 | -0.18(-0.30%) |
Jul 30, 2020 | 60.19 | 60.70 | 59.38 | 60.53 | 158,153 | -0.50(-0.82%) |
Jul 29, 2020 | 60.25 | 61.21 | 60.05 | 61.03 | 207,234 | +0.79(+1.31%) |
Jul 28, 2020 | 57.61 | 60.55 | 57.61 | 60.24 | 246,072 | +2.31(+3.98%) |
Jul 27, 2020 | 60.68 | 60.68 | 57.78 | 57.94 | 499,229 | -2.92(-4.80%) |
Jul 24, 2020 | 62.47 | 63.05 | 60.78 | 60.86 | 257,332 | -1.47(-2.36%) |
Jul 23, 2020 | 62.28 | 62.59 | 61.72 | 62.33 | 294,005 | -0.20(-0.32%) |
Jul 22, 2020 | 61.41 | 63.04 | 61.32 | 62.53 | 405,623 | +0.69(+1.12%) |
Jul 21, 2020 | 61.72 | 62.83 | 61.49 | 61.84 | 223,008 | +0.68(+1.12%) |
Jul 20, 2020 | 61.93 | 62.57 | 61.01 | 61.15 | 304,194 | -1.30(-2.08%) |
Jul 17, 2020 | 61.73 | 62.83 | 61.73 | 62.45 | 205,289 | +0.81(+1.32%) |
Jul 16, 2020 | 62.06 | 62.78 | 61.35 | 61.64 | 279,542 | -0.59(-0.95%) |
Jul 15, 2020 | 63.11 | 63.86 | 62.13 | 62.23 | 376,742 | +0.64(+1.04%) |
Jul 14, 2020 | 60.51 | 61.72 | 60.26 | 61.59 | 303,539 | +1.17(+1.94%) |
Jul 13, 2020 | 59.90 | 61.64 | 59.87 | 60.42 | 355,865 | +0.63(+1.06%) |
Jul 10, 2020 | 58.22 | 60.23 | 57.84 | 59.79 | 408,731 | +1.77(+3.05%) |
Jul 09, 2020 | 58.96 | 58.99 | 57.43 | 58.02 | 326,500 | -1.14(-1.93%) |
Jul 08, 2020 | 59.33 | 59.95 | 58.12 | 59.16 | 271,228 | -0.52(-0.87%) |
Jul 07, 2020 | 59.37 | 60.47 | 59.14 | 59.68 | 459,099 | -0.51(-0.85%) |
Jul 06, 2020 | 60.47 | 61.09 | 59.59 | 60.19 | 328,845 | +0.87(+1.46%) |
Jul 02, 2020 | 59.60 | 60.29 | 59.14 | 59.33 | 185,787 | +0.57(+0.97%) |
Jul 01, 2020 | 59.68 | 60.24 | 58.62 | 58.75 | 317,904 | -1.08(-1.81%) |
Jun 30, 2020 | 58.31 | 60.27 | 58.31 | 59.84 | 951,481 | +1.33(+2.27%) |
Jun 29, 2020 | 57.65 | 58.61 | 57.29 | 58.51 | 222,002 | +1.73(+3.05%) |
Jun 26, 2020 | 56.79 | 57.63 | 56.20 | 56.78 | 661,102 | +0.13(+0.23%) |
Jun 25, 2020 | 56.60 | 56.68 | 55.37 | 56.65 | 297,670 | -0.28(-0.49%) |
Jun 24, 2020 | 56.74 | 57.25 | 55.68 | 56.93 | 361,364 | -0.50(-0.88%) |
Jun 23, 2020 | 58.69 | 58.69 | 56.84 | 57.43 | 244,139 | -0.36(-0.63%) |
Jun 22, 2020 | 56.74 | 58.45 | 56.41 | 57.79 | 356,871 | +0.55(+0.95%) |
Jun 19, 2020 | 58.49 | 60.06 | 57.19 | 57.25 | 969,786 | -2.21(-3.72%) |
Jun 18, 2020 | 57.56 | 59.75 | 57.48 | 59.46 | 469,708 | +1.20(+2.07%) |
Jun 17, 2020 | 60.15 | 60.15 | 57.97 | 58.25 | 504,104 | -1.56(-2.61%) |
Jun 16, 2020 | 61.57 | 61.93 | 59.57 | 59.81 | 309,646 | +0.30(+0.51%) |
Jun 15, 2020 | 56.27 | 60.19 | 55.77 | 59.51 | 415,217 | +1.64(+2.83%) |
Jun 12, 2020 | 59.88 | 59.88 | 56.39 | 57.87 | 449,120 | -0.28(-0.48%) |
Jun 11, 2020 | 60.03 | 60.23 | 57.91 | 58.15 | 481,666 | -3.43(-5.57%) |
Jun 10, 2020 | 64.44 | 64.44 | 61.29 | 61.58 | 506,792 | -2.99(-4.63%) |
Jun 09, 2020 | 65.26 | 65.42 | 64.46 | 64.57 | 289,631 | -1.55(-2.35%) |
Jun 08, 2020 | 65.77 | 66.77 | 65.61 | 66.12 | 283,784 | +0.76(+1.17%) |
Jun 05, 2020 | 65.06 | 67.02 | 65.06 | 65.36 | 358,650 | +1.46(+2.29%) |
Jun 04, 2020 | 65.42 | 65.83 | 63.01 | 63.89 | 323,275 | -2.22(-3.36%) |
Jun 03, 2020 | 66.41 | 67.82 | 66.04 | 66.11 | 324,153 | +0.48(+0.73%) |
Jun 02, 2020 | 65.54 | 66.89 | 64.96 | 65.64 | 285,031 | +0.58(+0.89%) |
Jun 01, 2020 | 65.83 | 66.11 | 65.00 | 65.05 | 338,345 | -0.76(-1.16%) |
May 29, 2020 | 64.88 | 66.35 | 64.13 | 65.82 | 426,156 | +0.23(+0.36%) |
May 28, 2020 | 67.82 | 67.92 | 65.24 | 65.58 | 329,829 | -1.11(-1.66%) |
May 27, 2020 | 66.65 | 66.86 | 64.57 | 66.69 | 366,328 | +1.78(+2.74%) |
May 26, 2020 | 65.67 | 65.92 | 64.64 | 64.92 | 268,243 | +1.33(+2.10%) |
May 22, 2020 | 63.87 | 64.15 | 62.49 | 63.58 | 167,670 | -0.06(-0.10%) |
May 21, 2020 | 63.17 | 64.66 | 62.86 | 63.64 | 360,138 | +0.32(+0.51%) |
May 20, 2020 | 62.72 | 63.71 | 61.95 | 63.32 | 439,461 | +1.74(+2.83%) |
May 19, 2020 | 63.59 | 64.28 | 61.54 | 61.58 | 382,066 | -2.63(-4.10%) |
May 18, 2020 | 62.00 | 64.70 | 61.80 | 64.21 | 481,837 | +4.63(+7.77%) |
May 15, 2020 | 58.64 | 59.79 | 56.94 | 59.59 | 1,271,892 | +0.86(+1.46%) |
May 14, 2020 | 58.51 | 59.02 | 55.62 | 58.73 | 644,395 | -0.99(-1.65%) |
May 13, 2020 | 61.80 | 62.31 | 59.07 | 59.72 | 506,251 | -2.54(-4.09%) |
May 12, 2020 | 63.54 | 64.71 | 62.22 | 62.26 | 545,115 | -1.38(-2.16%) |
May 11, 2020 | 64.49 | 64.71 | 62.25 | 63.64 | 625,221 | -1.73(-2.64%) |
May 08, 2020 | 62.97 | 65.61 | 62.52 | 65.36 | 427,005 | +3.38(+5.45%) |
May 07, 2020 | 61.77 | 62.56 | 61.30 | 61.99 | 404,269 | +1.17(+1.92%) |
May 06, 2020 | 63.15 | 63.25 | 60.70 | 60.82 | 320,223 | -2.33(-3.69%) |
May 05, 2020 | 64.27 | 64.61 | 63.07 | 63.15 | 347,470 | +0.45(+0.71%) |
May 04, 2020 | 62.74 | 62.93 | 60.95 | 62.70 | 453,142 | -0.94(-1.47%) |
May 01, 2020 | 64.15 | 64.58 | 62.79 | 63.64 | 416,999 | -1.51(-2.32%) |
Apr 30, 2020 | 67.60 | 67.60 | 64.98 | 65.15 | 420,035 | -3.56(-5.18%) |
Apr 29, 2020 | 70.15 | 70.15 | 67.22 | 68.71 | 439,985 | +0.56(+0.82%) |
Apr 28, 2020 | 68.67 | 69.63 | 67.88 | 68.15 | 413,834 | +0.95(+1.42%) |
Apr 27, 2020 | 67.99 | 67.99 | 65.32 | 67.19 | 1,321,882 | +0.03(+0.05%) |
Apr 24, 2020 | 65.37 | 67.22 | 64.97 | 67.16 | 1,302,192 | +1.01(+1.53%) |
Apr 23, 2020 | 65.32 | 66.54 | 64.80 | 66.15 | 764,473 | +0.40(+0.60%) |
Apr 22, 2020 | 67.90 | 67.90 | 65.61 | 65.75 | 429,048 | -0.47(-0.71%) |
Apr 21, 2020 | 63.40 | 66.53 | 63.27 | 66.22 | 440,122 | +1.00(+1.53%) |
Apr 20, 2020 | 65.40 | 66.62 | 64.69 | 65.23 | 546,539 | -1.40(-2.10%) |
Apr 17, 2020 | 66.55 | 67.60 | 65.50 | 66.63 | 488,438 | +1.32(+2.03%) |
Apr 16, 2020 | 65.31 | 65.63 | 63.88 | 65.30 | 618,432 | -0.17(-0.26%) |
Apr 15, 2020 | 64.64 | 66.55 | 64.42 | 65.47 | 1,226,251 | -1.41(-2.11%) |
Apr 14, 2020 | 66.03 | 67.53 | 64.94 | 66.88 | 881,615 | +1.01(+1.54%) |
Apr 13, 2020 | 66.32 | 67.19 | 63.84 | 65.87 | 366,968 | -1.35(-2.01%) |
Apr 09, 2020 | 66.18 | 67.87 | 65.35 | 67.22 | 508,799 | +2.27(+3.49%) |
Apr 08, 2020 | 63.66 | 65.51 | 62.61 | 64.95 | 597,194 | +2.34(+3.73%) |
Apr 07, 2020 | 66.43 | 67.03 | 61.94 | 62.61 | 555,388 | -1.71(-2.66%) |
Apr 06, 2020 | 60.92 | 64.88 | 60.61 | 64.32 | 550,863 | +5.95(+10.19%) |
Apr 03, 2020 | 57.44 | 59.42 | 57.28 | 58.38 | 879,026 | -0.14(-0.24%) |
Apr 02, 2020 | 55.52 | 59.27 | 55.52 | 58.51 | 560,777 | +2.29(+4.08%) |