Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.99 | 66.08 | 64.85 | 65.53 | 412,037 | +0.23(+0.36%) |
Apr 29, 2021 | 65.05 | 65.69 | 64.90 | 65.30 | 248,784 | +0.53(+0.82%) |
Apr 28, 2021 | 65.32 | 65.57 | 64.58 | 64.77 | 259,204 | -0.49(-0.75%) |
Apr 27, 2021 | 65.65 | 65.77 | 65.01 | 65.25 | 256,526 | -0.41(-0.62%) |
Apr 26, 2021 | 66.56 | 66.56 | 65.60 | 65.66 | 131,540 | -0.77(-1.15%) |
Apr 23, 2021 | 66.85 | 67.09 | 66.21 | 66.43 | 175,782 | -0.30(-0.44%) |
Apr 22, 2021 | 67.41 | 67.41 | 66.56 | 66.72 | 210,875 | -0.58(-0.87%) |
Apr 21, 2021 | 67.26 | 67.64 | 66.63 | 67.31 | 263,262 | -0.09(-0.13%) |
Apr 20, 2021 | 66.79 | 67.58 | 66.49 | 67.39 | 303,556 | +0.28(+0.41%) |
Apr 19, 2021 | 67.58 | 67.72 | 66.62 | 67.12 | 342,896 | -0.09(-0.13%) |
Apr 16, 2021 | 67.48 | 67.80 | 66.72 | 67.20 | 284,540 | -0.12(-0.18%) |
Apr 15, 2021 | 66.36 | 67.41 | 65.83 | 67.32 | 308,872 | +1.05(+1.59%) |
Apr 14, 2021 | 66.33 | 66.92 | 66.13 | 66.27 | 391,012 | -0.01(-0.01%) |
Apr 13, 2021 | 66.34 | 66.92 | 66.01 | 66.28 | 274,711 | -0.51(-0.77%) |
Apr 12, 2021 | 66.58 | 67.31 | 66.38 | 66.79 | 252,449 | +0.55(+0.83%) |
Apr 09, 2021 | 65.92 | 66.51 | 65.61 | 66.25 | 284,425 | +0.37(+0.57%) |
Apr 08, 2021 | 65.15 | 65.97 | 65.05 | 65.87 | 275,807 | +0.86(+1.32%) |
Apr 07, 2021 | 64.88 | 65.32 | 64.64 | 65.01 | 186,649 | +0.23(+0.35%) |
Apr 06, 2021 | 64.34 | 64.83 | 64.14 | 64.78 | 264,931 | +0.33(+0.51%) |
Apr 05, 2021 | 64.08 | 64.73 | 63.24 | 64.45 | 338,191 | +0.63(+1.00%) |
Apr 01, 2021 | 64.24 | 64.53 | 63.52 | 63.82 | 304,199 | -0.45(-0.70%) |
Mar 31, 2021 | 64.15 | 64.65 | 63.23 | 64.27 | 346,319 | +0.01(+0.01%) |
Mar 30, 2021 | 63.67 | 64.48 | 63.31 | 64.26 | 234,366 | +0.23(+0.35%) |
Mar 29, 2021 | 64.05 | 64.80 | 63.42 | 64.04 | 313,480 | -0.37(-0.58%) |
Mar 26, 2021 | 63.97 | 64.47 | 61.91 | 64.41 | 271,894 | +0.92(+1.45%) |
Mar 25, 2021 | 62.95 | 64.15 | 62.24 | 63.49 | 323,378 | +0.64(+1.01%) |
Mar 24, 2021 | 62.80 | 63.91 | 62.17 | 62.85 | 381,448 | +0.57(+0.92%) |
Mar 23, 2021 | 62.46 | 63.73 | 61.99 | 62.28 | 438,120 | -0.65(-1.04%) |
Mar 22, 2021 | 64.11 | 64.24 | 62.26 | 62.93 | 352,969 | -1.21(-1.88%) |
Mar 19, 2021 | 64.66 | 64.98 | 63.47 | 64.14 | 835,111 | -0.31(-0.49%) |
Mar 18, 2021 | 63.99 | 64.61 | 63.42 | 64.45 | 473,559 | +0.54(+0.84%) |
Mar 17, 2021 | 65.91 | 65.91 | 63.52 | 63.91 | 411,057 | -1.78(-2.71%) |
Mar 16, 2021 | 64.57 | 65.92 | 64.37 | 65.70 | 441,662 | +0.77(+1.19%) |
Mar 15, 2021 | 65.60 | 65.84 | 64.38 | 64.92 | 420,465 | -0.43(-0.65%) |
Mar 12, 2021 | 63.96 | 65.65 | 63.37 | 65.35 | 506,654 | +1.97(+3.10%) |
Mar 11, 2021 | 62.72 | 63.90 | 62.25 | 63.38 | 396,573 | +0.35(+0.55%) |
Mar 10, 2021 | 61.65 | 63.58 | 61.51 | 63.04 | 341,394 | +1.00(+1.61%) |
Mar 09, 2021 | 62.37 | 63.02 | 61.62 | 62.04 | 453,294 | -0.69(-1.10%) |
Mar 08, 2021 | 61.47 | 62.91 | 59.94 | 62.73 | 541,260 | +1.59(+2.61%) |
Mar 05, 2021 | 59.22 | 61.87 | 58.89 | 61.13 | 720,328 | +2.53(+4.32%) |
Mar 04, 2021 | 57.83 | 59.37 | 57.74 | 58.60 | 583,867 | +0.60(+1.04%) |
Mar 03, 2021 | 57.61 | 58.30 | 57.06 | 57.99 | 302,253 | +0.41(+0.70%) |
Mar 02, 2021 | 57.61 | 58.04 | 56.71 | 57.59 | 339,215 | -0.14(-0.24%) |
Mar 01, 2021 | 58.07 | 58.36 | 57.65 | 57.73 | 318,229 | +0.47(+0.83%) |
Feb 26, 2021 | 58.60 | 59.11 | 57.17 | 57.25 | 384,004 | -1.31(-2.24%) |
Feb 25, 2021 | 58.97 | 59.61 | 58.38 | 58.56 | 323,957 | -0.10(-0.18%) |
Feb 24, 2021 | 59.46 | 59.46 | 58.48 | 58.67 | 473,583 | -0.54(-0.92%) |
Feb 23, 2021 | 57.24 | 59.81 | 57.24 | 59.21 | 509,952 | +1.68(+2.92%) |
Feb 22, 2021 | 58.47 | 58.47 | 57.08 | 57.53 | 481,297 | -0.80(-1.37%) |
Feb 19, 2021 | 58.22 | 58.86 | 57.86 | 58.33 | 1,192,503 | +0.05(+0.09%) |
Feb 18, 2021 | 57.38 | 58.66 | 57.24 | 58.28 | 445,438 | +0.98(+1.72%) |
Feb 17, 2021 | 55.82 | 57.34 | 55.48 | 57.30 | 569,620 | +1.43(+2.56%) |
Feb 16, 2021 | 55.21 | 55.88 | 54.85 | 55.86 | 612,021 | +0.72(+1.31%) |
Feb 12, 2021 | 55.02 | 55.26 | 54.55 | 55.14 | 482,616 | +0.13(+0.24%) |
Feb 11, 2021 | 54.52 | 55.04 | 54.18 | 55.01 | 576,898 | +0.52(+0.95%) |
Feb 10, 2021 | 55.75 | 56.02 | 54.49 | 54.49 | 949,826 | -0.88(-1.59%) |
Feb 09, 2021 | 54.23 | 55.61 | 54.09 | 55.37 | 629,221 | -0.44(-0.79%) |
Feb 08, 2021 | 56.41 | 56.55 | 55.51 | 55.81 | 319,609 | -0.30(-0.54%) |
Feb 05, 2021 | 55.67 | 56.65 | 54.89 | 56.11 | 353,377 | +0.93(+1.69%) |
Feb 04, 2021 | 53.66 | 55.28 | 52.71 | 55.18 | 453,637 | +1.52(+2.83%) |
Feb 03, 2021 | 53.75 | 54.05 | 52.83 | 53.67 | 370,516 | -0.61(-1.13%) |
Feb 02, 2021 | 54.01 | 54.61 | 53.36 | 54.28 | 412,369 | +0.53(+0.99%) |
Feb 01, 2021 | 52.74 | 53.87 | 52.15 | 53.74 | 365,822 | +1.00(+1.90%) |
Jan 29, 2021 | 52.20 | 52.89 | 51.61 | 52.74 | 463,706 | +0.63(+1.21%) |
Jan 28, 2021 | 52.51 | 54.42 | 52.08 | 52.11 | 280,243 | -0.37(-0.71%) |
Jan 27, 2021 | 51.72 | 52.80 | 51.11 | 52.49 | 485,647 | +0.49(+0.94%) |
Jan 26, 2021 | 53.32 | 53.32 | 51.99 | 51.99 | 368,426 | -1.09(-2.06%) |
Jan 25, 2021 | 52.81 | 53.28 | 52.10 | 53.09 | 468,363 | -0.14(-0.26%) |
Jan 22, 2021 | 52.35 | 53.30 | 51.86 | 53.23 | 223,094 | +0.57(+1.08%) |
Jan 21, 2021 | 53.03 | 55.63 | 51.98 | 52.66 | 398,613 | +0.29(+0.56%) |
Jan 20, 2021 | 52.62 | 53.17 | 51.83 | 52.36 | 284,103 | -0.35(-0.67%) |
Jan 19, 2021 | 53.67 | 53.78 | 52.42 | 52.72 | 310,042 | -0.42(-0.79%) |
Jan 15, 2021 | 52.35 | 53.36 | 52.04 | 53.14 | 272,283 | +0.38(+0.72%) |
Jan 14, 2021 | 53.52 | 53.52 | 52.55 | 52.76 | 211,257 | -0.28(-0.54%) |
Jan 13, 2021 | 52.51 | 53.49 | 52.27 | 53.05 | 381,776 | +0.46(+0.87%) |
Jan 12, 2021 | 52.80 | 52.81 | 52.06 | 52.59 | 317,533 | +0.05(+0.10%) |
Jan 11, 2021 | 52.99 | 53.74 | 52.33 | 52.54 | 319,493 | -1.02(-1.90%) |
Jan 08, 2021 | 53.62 | 53.89 | 52.80 | 53.55 | 246,528 | -0.09(-0.18%) |
Jan 07, 2021 | 54.73 | 54.74 | 53.34 | 53.65 | 324,551 | -1.29(-2.35%) |
Jan 06, 2021 | 54.34 | 55.31 | 54.23 | 54.94 | 567,091 | +1.16(+2.16%) |
Jan 05, 2021 | 54.98 | 55.28 | 53.49 | 53.78 | 325,150 | -0.88(-1.61%) |
Jan 04, 2021 | 55.53 | 55.53 | 54.17 | 54.66 | 314,256 | -0.54(-0.98%) |
Dec 31, 2020 | 55.20 | 55.20 | 55.20 | 177,711 | +0.58(+1.06%) | |
Dec 30, 2020 | 54.28 | 55.25 | 54.26 | 54.62 | 177,711 | +0.33(+0.60%) |
Dec 29, 2020 | 55.23 | 55.47 | 54.17 | 54.30 | 216,287 | -0.95(-1.72%) |
Dec 28, 2020 | 55.11 | 55.75 | 54.75 | 55.24 | 168,683 | +0.46(+0.83%) |
Dec 24, 2020 | 54.55 | 54.88 | 53.96 | 54.79 | 103,484 | +0.28(+0.51%) |
Dec 23, 2020 | 54.48 | 55.28 | 54.32 | 54.51 | 209,684 | +0.11(+0.21%) |
Dec 22, 2020 | 52.71 | 54.42 | 52.42 | 54.40 | 554,287 | +1.62(+3.07%) |
Dec 21, 2020 | 54.63 | 55.20 | 52.09 | 52.78 | 581,674 | -2.59(-4.67%) |
Dec 18, 2020 | 57.12 | 57.30 | 55.30 | 55.36 | 861,284 | -1.52(-2.67%) |
Dec 17, 2020 | 56.81 | 57.43 | 56.77 | 56.88 | 226,434 | +0.12(+0.21%) |
Dec 16, 2020 | 58.48 | 58.48 | 56.63 | 56.76 | 384,328 | -1.37(-2.36%) |
Dec 15, 2020 | 56.79 | 58.15 | 56.24 | 58.13 | 246,154 | +1.59(+2.82%) |
Dec 14, 2020 | 56.92 | 57.67 | 56.51 | 56.54 | 253,648 | +0.25(+0.44%) |
Dec 11, 2020 | 55.66 | 56.75 | 55.66 | 56.29 | 387,369 | +0.35(+0.63%) |
Dec 10, 2020 | 55.77 | 56.31 | 55.04 | 55.93 | 240,242 | +0.12(+0.22%) |
Dec 09, 2020 | 55.31 | 55.96 | 55.14 | 55.81 | 341,283 | +0.95(+1.73%) |
Dec 08, 2020 | 54.62 | 55.04 | 54.21 | 54.87 | 376,239 | -0.18(-0.33%) |
Dec 07, 2020 | 55.19 | 55.99 | 54.76 | 55.04 | 279,861 | -0.40(-0.72%) |
Dec 04, 2020 | 55.28 | 55.90 | 54.92 | 55.45 | 213,498 | +0.59(+1.07%) |
Dec 03, 2020 | 54.69 | 55.10 | 54.13 | 54.86 | 208,581 | +0.19(+0.34%) |
Dec 02, 2020 | 53.98 | 54.80 | 53.60 | 54.67 | 255,504 | +0.33(+0.61%) |
Dec 01, 2020 | 55.21 | 55.35 | 54.02 | 54.34 | 349,875 | -0.25(-0.45%) |
Nov 30, 2020 | 55.56 | 55.90 | 54.55 | 54.58 | 367,802 | -1.48(-2.63%) |
Nov 27, 2020 | 56.50 | 56.95 | 55.40 | 56.06 | 126,200 | -0.61(-1.07%) |
Nov 25, 2020 | 57.02 | 57.28 | 56.33 | 56.67 | 319,427 | -0.82(-1.43%) |
Nov 24, 2020 | 55.58 | 58.04 | 55.36 | 57.49 | 388,341 | +2.59(+4.71%) |
Nov 23, 2020 | 54.63 | 55.27 | 54.35 | 54.90 | 263,102 | +0.73(+1.34%) |
Nov 20, 2020 | 53.76 | 54.55 | 53.63 | 54.17 | 491,679 | +0.08(+0.14%) |
Nov 19, 2020 | 54.40 | 54.41 | 52.84 | 54.10 | 283,359 | +0.01(+0.02%) |
Nov 18, 2020 | 55.30 | 55.86 | 52.99 | 54.09 | 459,547 | -0.99(-1.80%) |
Nov 17, 2020 | 53.82 | 55.75 | 53.34 | 55.08 | 381,093 | +0.67(+1.22%) |
Nov 16, 2020 | 55.08 | 55.26 | 53.71 | 54.41 | 330,619 | +0.41(+0.76%) |
Nov 13, 2020 | 52.27 | 54.11 | 52.20 | 54.00 | 232,833 | +2.16(+4.16%) |
Nov 12, 2020 | 53.69 | 53.69 | 51.54 | 51.84 | 356,149 | -2.42(-4.45%) |
Nov 11, 2020 | 54.83 | 55.08 | 53.79 | 54.26 | 276,869 | -1.10(-1.99%) |
Nov 10, 2020 | 53.31 | 55.64 | 53.12 | 55.36 | 533,989 | +2.68(+5.09%) |
Nov 09, 2020 | 51.12 | 53.25 | 50.61 | 52.68 | 529,846 | +3.86(+7.90%) |
Nov 06, 2020 | 50.22 | 50.33 | 48.74 | 48.82 | 415,279 | -1.18(-2.36%) |
Nov 05, 2020 | 49.57 | 50.82 | 49.57 | 50.00 | 366,376 | +0.57(+1.16%) |
Nov 04, 2020 | 48.87 | 50.31 | 48.41 | 49.43 | 419,410 | -0.08(-0.16%) |
Nov 03, 2020 | 49.41 | 50.03 | 49.06 | 49.51 | 270,408 | +0.84(+1.74%) |
Nov 02, 2020 | 48.42 | 48.93 | 47.74 | 48.66 | 338,499 | +0.84(+1.75%) |
Oct 30, 2020 | 47.76 | 48.22 | 47.41 | 47.82 | 318,607 | -0.10(-0.21%) |
Oct 29, 2020 | 46.95 | 48.27 | 45.79 | 47.93 | 325,974 | +0.73(+1.56%) |
Oct 28, 2020 | 48.29 | 48.87 | 46.94 | 47.19 | 623,356 | -1.95(-3.98%) |
Oct 27, 2020 | 49.59 | 49.78 | 49.07 | 49.15 | 308,203 | -0.51(-1.03%) |
Oct 26, 2020 | 49.74 | 49.74 | 49.14 | 49.66 | 247,469 | -0.42(-0.84%) |
Oct 23, 2020 | 50.69 | 50.99 | 49.82 | 50.08 | 322,357 | +0.36(+0.72%) |
Oct 22, 2020 | 49.28 | 49.73 | 48.74 | 49.72 | 346,704 | +0.59(+1.20%) |
Oct 21, 2020 | 48.78 | 49.92 | 48.69 | 49.13 | 425,390 | -0.12(-0.24%) |
Oct 20, 2020 | 49.00 | 49.60 | 48.24 | 49.25 | 361,584 | +0.73(+1.49%) |
Oct 19, 2020 | 48.64 | 48.75 | 48.27 | 48.52 | 517,202 | -0.08(-0.16%) |
Oct 16, 2020 | 48.61 | 49.20 | 48.11 | 48.60 | 381,649 | -0.21(-0.44%) |
Oct 15, 2020 | 47.66 | 48.99 | 47.41 | 48.81 | 481,570 | +0.61(+1.26%) |
Oct 14, 2020 | 47.94 | 48.79 | 47.77 | 48.21 | 357,876 | +0.14(+0.30%) |
Oct 13, 2020 | 47.68 | 48.17 | 47.36 | 48.06 | 389,187 | +0.06(+0.12%) |
Oct 12, 2020 | 47.37 | 48.05 | 47.31 | 48.00 | 303,018 | +0.41(+0.86%) |
Oct 09, 2020 | 47.65 | 47.88 | 47.40 | 47.59 | 241,152 | -0.03(-0.05%) |
Oct 08, 2020 | 47.22 | 47.67 | 46.72 | 47.62 | 348,285 | +0.79(+1.69%) |
Oct 07, 2020 | 46.24 | 46.90 | 45.78 | 46.83 | 380,094 | +0.67(+1.46%) |
Oct 06, 2020 | 46.02 | 47.12 | 45.61 | 46.15 | 463,385 | +0.47(+1.03%) |
Oct 05, 2020 | 45.73 | 46.06 | 45.04 | 45.68 | 367,913 | +0.12(+0.26%) |
Oct 02, 2020 | 44.61 | 45.67 | 44.22 | 45.56 | 433,442 | +0.71(+1.58%) |
Oct 01, 2020 | 45.06 | 45.32 | 44.62 | 44.85 | 401,089 | -0.55(-1.20%) |
Sep 30, 2020 | 46.17 | 47.12 | 44.78 | 45.40 | 440,536 | +0.24(+0.53%) |
Sep 29, 2020 | 44.95 | 45.44 | 44.72 | 45.16 | 293,608 | +0.03(+0.06%) |
Sep 28, 2020 | 45.28 | 45.62 | 44.74 | 45.14 | 321,771 | +0.32(+0.70%) |
Sep 25, 2020 | 44.14 | 44.87 | 43.95 | 44.82 | 228,028 | +0.46(+1.04%) |
Sep 24, 2020 | 43.89 | 44.64 | 43.51 | 44.36 | 348,336 | +0.39(+0.89%) |
Sep 23, 2020 | 44.57 | 44.87 | 43.91 | 43.97 | 699,301 | -0.67(-1.51%) |
Sep 22, 2020 | 44.11 | 45.05 | 43.87 | 44.64 | 426,653 | +0.56(+1.28%) |
Sep 21, 2020 | 43.89 | 44.17 | 43.16 | 44.08 | 409,261 | -0.44(-0.98%) |
Sep 18, 2020 | 45.67 | 45.67 | 43.98 | 44.51 | 870,165 | -0.94(-2.07%) |
Sep 17, 2020 | 45.30 | 45.55 | 44.91 | 45.45 | 297,072 | +0.03(+0.06%) |
Sep 16, 2020 | 45.10 | 45.89 | 44.93 | 45.43 | 529,952 | +0.37(+0.81%) |
Sep 15, 2020 | 46.03 | 46.54 | 44.90 | 45.06 | 260,522 | -0.78(-1.69%) |
Sep 14, 2020 | 45.91 | 46.54 | 45.64 | 45.84 | 327,135 | +0.12(+0.26%) |
Sep 11, 2020 | 46.09 | 46.15 | 45.17 | 45.72 | 337,356 | -0.47(-1.02%) |
Sep 10, 2020 | 46.94 | 47.22 | 45.72 | 46.19 | 343,184 | -0.69(-1.47%) |
Sep 09, 2020 | 47.37 | 47.98 | 46.44 | 46.88 | 418,899 | -0.38(-0.80%) |
Sep 08, 2020 | 48.62 | 48.62 | 47.05 | 47.25 | 295,315 | -1.23(-2.54%) |
Sep 04, 2020 | 49.19 | 49.26 | 48.07 | 48.49 | 286,310 | -0.19(-0.40%) |
Sep 03, 2020 | 48.90 | 49.56 | 48.40 | 48.68 | 297,770 | +0.08(+0.16%) |
Sep 02, 2020 | 48.10 | 49.36 | 48.06 | 48.61 | 241,544 | +0.41(+0.86%) |
Sep 01, 2020 | 49.21 | 49.25 | 47.98 | 48.19 | 323,505 | -0.93(-1.89%) |
Aug 31, 2020 | 48.98 | 49.56 | 48.90 | 49.12 | 365,789 | -0.01(-0.02%) |
Aug 28, 2020 | 48.74 | 49.27 | 48.07 | 49.13 | 276,474 | +0.61(+1.25%) |
Aug 27, 2020 | 48.69 | 49.52 | 48.16 | 48.52 | 298,959 | +0.13(+0.28%) |
Aug 26, 2020 | 49.42 | 49.42 | 48.13 | 48.39 | 331,304 | -1.38(-2.78%) |
Aug 25, 2020 | 50.52 | 50.52 | 49.62 | 49.77 | 275,113 | -0.46(-0.92%) |
Aug 24, 2020 | 49.68 | 50.25 | 49.17 | 50.23 | 179,975 | +0.72(+1.45%) |
Aug 21, 2020 | 50.05 | 50.05 | 48.98 | 49.52 | 355,637 | -0.51(-1.01%) |
Aug 20, 2020 | 50.21 | 50.56 | 50.02 | 50.02 | 281,044 | -0.63(-1.25%) |
Aug 19, 2020 | 50.36 | 51.21 | 50.16 | 50.66 | 369,662 | +0.37(+0.74%) |
Aug 18, 2020 | 50.95 | 51.04 | 50.18 | 50.28 | 274,875 | -0.80(-1.57%) |
Aug 17, 2020 | 51.34 | 51.62 | 50.76 | 51.09 | 351,969 | -0.19(-0.36%) |
Aug 14, 2020 | 51.20 | 51.74 | 50.72 | 51.27 | 185,699 | -0.36(-0.70%) |
Aug 13, 2020 | 52.22 | 52.22 | 50.87 | 51.63 | 299,453 | -0.89(-1.69%) |
Aug 12, 2020 | 53.20 | 53.22 | 52.51 | 52.52 | 230,934 | -0.19(-0.35%) |
Aug 11, 2020 | 53.62 | 53.78 | 52.57 | 52.71 | 299,638 | +0.13(+0.24%) |
Aug 10, 2020 | 52.65 | 53.37 | 52.38 | 52.58 | 306,931 | +0.19(+0.37%) |
Aug 07, 2020 | 50.90 | 52.68 | 50.90 | 52.39 | 286,429 | +1.20(+2.34%) |
Aug 06, 2020 | 51.18 | 52.01 | 51.09 | 51.19 | 334,577 | -0.29(-0.56%) |
Aug 05, 2020 | 52.98 | 53.51 | 50.60 | 51.47 | 696,998 | -0.87(-1.66%) |
Aug 04, 2020 | 52.20 | 52.89 | 51.64 | 52.34 | 386,654 | -0.01(-0.02%) |
Aug 03, 2020 | 51.85 | 52.44 | 50.89 | 52.35 | 621,769 | +0.32(+0.62%) |
Jul 31, 2020 | 52.68 | 53.02 | 51.28 | 52.03 | 934,776 | -0.95(-1.78%) |
Jul 30, 2020 | 53.51 | 53.51 | 52.84 | 52.98 | 390,123 | -1.07(-1.98%) |
Jul 29, 2020 | 53.90 | 54.33 | 53.14 | 54.05 | 635,361 | +0.23(+0.42%) |
Jul 28, 2020 | 52.25 | 54.49 | 52.25 | 53.82 | 772,979 | +2.21(+4.28%) |
Jul 27, 2020 | 53.24 | 53.25 | 51.32 | 51.61 | 508,184 | -1.86(-3.49%) |
Jul 24, 2020 | 55.16 | 55.76 | 53.41 | 53.47 | 249,811 | -1.38(-2.51%) |
Jul 23, 2020 | 54.89 | 55.15 | 54.47 | 54.85 | 209,219 | -0.19(-0.35%) |
Jul 22, 2020 | 53.65 | 55.22 | 53.47 | 55.04 | 295,958 | +0.99(+1.83%) |
Jul 21, 2020 | 53.77 | 54.77 | 53.57 | 54.06 | 365,756 | +1.12(+2.12%) |
Jul 20, 2020 | 54.06 | 54.18 | 52.93 | 52.93 | 266,394 | -1.51(-2.77%) |
Jul 17, 2020 | 54.64 | 55.02 | 54.36 | 54.44 | 296,265 | +0.04(+0.08%) |
Jul 16, 2020 | 54.81 | 55.45 | 53.80 | 54.40 | 325,792 | -0.37(-0.68%) |
Jul 15, 2020 | 55.77 | 56.88 | 54.76 | 54.77 | 338,777 | -0.02(-0.03%) |
Jul 14, 2020 | 55.04 | 55.88 | 54.34 | 54.79 | 312,661 | -0.28(-0.51%) |
Jul 13, 2020 | 55.47 | 56.57 | 54.98 | 55.07 | 320,994 | -0.24(-0.44%) |
Jul 10, 2020 | 53.56 | 55.51 | 53.56 | 55.31 | 327,195 | +1.97(+3.69%) |
Jul 09, 2020 | 54.55 | 54.55 | 52.58 | 53.35 | 342,780 | -1.77(-3.22%) |
Jul 08, 2020 | 55.64 | 55.92 | 54.84 | 55.12 | 328,634 | -0.87(-1.55%) |
Jul 07, 2020 | 55.80 | 56.52 | 55.37 | 55.99 | 494,137 | -0.61(-1.07%) |
Jul 06, 2020 | 57.24 | 57.69 | 56.00 | 56.60 | 408,131 | -0.08(-0.15%) |
Jul 02, 2020 | 56.37 | 57.08 | 56.32 | 56.68 | 287,259 | +0.49(+0.87%) |
Jul 01, 2020 | 55.83 | 56.76 | 55.48 | 56.19 | 329,627 | +0.74(+1.34%) |
Jun 30, 2020 | 54.41 | 55.68 | 54.20 | 55.45 | 385,995 | +1.11(+2.05%) |
Jun 29, 2020 | 53.01 | 54.51 | 52.76 | 54.33 | 236,927 | +1.87(+3.57%) |
Jun 26, 2020 | 53.67 | 54.21 | 52.36 | 52.46 | 544,535 | -1.51(-2.80%) |
Jun 25, 2020 | 53.97 | 54.25 | 52.78 | 53.97 | 243,171 | -0.40(-0.73%) |
Jun 24, 2020 | 54.65 | 54.85 | 53.42 | 54.37 | 320,700 | -1.03(-1.86%) |
Jun 23, 2020 | 56.66 | 56.71 | 54.69 | 55.40 | 333,042 | -0.36(-0.65%) |
Jun 22, 2020 | 54.89 | 56.22 | 54.36 | 55.76 | 226,919 | +0.52(+0.95%) |
Jun 19, 2020 | 56.60 | 57.02 | 55.16 | 55.24 | 622,987 | -0.99(-1.76%) |
Jun 18, 2020 | 56.24 | 56.98 | 55.68 | 56.22 | 369,371 | -0.56(-0.98%) |
Jun 17, 2020 | 58.54 | 58.55 | 56.64 | 56.78 | 230,622 | -2.00(-3.40%) |
Jun 16, 2020 | 60.01 | 60.33 | 58.42 | 58.78 | 389,263 | +0.69(+1.19%) |
Jun 15, 2020 | 55.69 | 58.70 | 55.19 | 58.09 | 299,750 | +1.02(+1.79%) |
Jun 12, 2020 | 58.77 | 58.77 | 55.39 | 57.07 | 446,294 | -0.05(-0.09%) |
Jun 11, 2020 | 59.84 | 60.00 | 57.10 | 57.12 | 402,640 | -4.14(-6.76%) |
Jun 10, 2020 | 62.44 | 63.39 | 61.19 | 61.26 | 419,496 | -1.57(-2.49%) |
Jun 09, 2020 | 63.19 | 63.47 | 61.62 | 62.83 | 381,630 | -0.96(-1.51%) |
Jun 08, 2020 | 62.74 | 64.23 | 62.16 | 63.79 | 387,967 | +1.63(+2.63%) |
Jun 05, 2020 | 61.77 | 63.73 | 61.57 | 62.16 | 347,975 | +1.67(+2.77%) |
Jun 04, 2020 | 61.43 | 61.47 | 59.48 | 60.49 | 337,270 | -1.67(-2.68%) |
Jun 03, 2020 | 61.74 | 62.97 | 61.71 | 62.15 | 330,671 | +1.06(+1.74%) |
Jun 02, 2020 | 61.67 | 61.67 | 60.52 | 61.09 | 211,599 | -0.05(-0.08%) |
Jun 01, 2020 | 61.23 | 61.97 | 60.46 | 61.14 | 341,960 | +0.12(+0.19%) |
May 29, 2020 | 60.12 | 61.37 | 59.57 | 61.02 | 400,673 | +0.23(+0.37%) |
May 28, 2020 | 62.55 | 62.76 | 60.58 | 60.80 | 364,365 | -0.91(-1.48%) |
May 27, 2020 | 61.15 | 61.88 | 60.14 | 61.71 | 292,734 | +1.69(+2.82%) |
May 26, 2020 | 61.52 | 61.73 | 59.89 | 60.02 | 241,051 | +0.10(+0.17%) |
May 22, 2020 | 59.18 | 59.96 | 58.90 | 59.92 | 247,000 | +0.85(+1.43%) |
May 21, 2020 | 58.96 | 59.79 | 58.88 | 59.07 | 350,458 | -0.20(-0.34%) |
May 20, 2020 | 58.98 | 59.80 | 58.59 | 59.27 | 321,292 | +1.36(+2.36%) |
May 19, 2020 | 59.47 | 60.27 | 57.88 | 57.91 | 224,725 | -2.15(-3.58%) |
May 18, 2020 | 58.57 | 60.47 | 58.34 | 60.06 | 469,207 | +3.88(+6.91%) |
May 15, 2020 | 56.94 | 56.94 | 54.34 | 56.18 | 1,288,296 | -0.70(-1.24%) |
May 14, 2020 | 56.39 | 56.92 | 54.09 | 56.88 | 511,042 | -0.23(-0.40%) |
May 13, 2020 | 57.52 | 57.59 | 55.97 | 57.11 | 397,069 | -0.85(-1.47%) |
May 12, 2020 | 59.64 | 60.06 | 57.92 | 57.96 | 326,987 | -1.74(-2.92%) |
May 11, 2020 | 60.74 | 60.74 | 58.70 | 59.70 | 514,166 | -1.77(-2.89%) |
May 08, 2020 | 60.62 | 61.81 | 59.32 | 61.47 | 408,440 | +2.22(+3.74%) |
May 07, 2020 | 58.96 | 59.92 | 58.50 | 59.26 | 223,955 | +1.24(+2.13%) |
May 06, 2020 | 60.55 | 60.55 | 57.94 | 58.02 | 232,949 | -2.71(-4.46%) |
May 05, 2020 | 60.45 | 61.13 | 59.93 | 60.73 | 261,428 | +1.04(+1.74%) |
May 04, 2020 | 58.29 | 59.69 | 57.78 | 59.69 | 276,740 | +0.54(+0.92%) |