Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.55 | 64.86 | 63.73 | 63.94 | 322,370 | -0.72(-1.11%) |
Apr 29, 2021 | 64.41 | 65.00 | 64.29 | 64.65 | 406,464 | +0.40(+0.62%) |
Apr 28, 2021 | 64.54 | 64.75 | 64.04 | 64.25 | 261,550 | -0.32(-0.49%) |
Apr 27, 2021 | 64.21 | 64.60 | 64.02 | 64.57 | 263,895 | +0.37(+0.58%) |
Apr 26, 2021 | 64.69 | 64.70 | 63.93 | 64.19 | 412,740 | -0.17(-0.27%) |
Apr 23, 2021 | 64.12 | 64.53 | 63.72 | 64.37 | 208,598 | +0.18(+0.28%) |
Apr 22, 2021 | 64.68 | 64.95 | 64.09 | 64.19 | 432,224 | -0.56(-0.87%) |
Apr 21, 2021 | 64.39 | 64.78 | 64.19 | 64.75 | 376,614 | +0.40(+0.62%) |
Apr 20, 2021 | 64.51 | 64.94 | 64.05 | 64.35 | 285,918 | -0.31(-0.47%) |
Apr 19, 2021 | 65.06 | 65.09 | 64.35 | 64.65 | 207,986 | -0.33(-0.51%) |
Apr 16, 2021 | 64.95 | 65.42 | 64.38 | 64.99 | 213,308 | +0.44(+0.68%) |
Apr 15, 2021 | 64.28 | 64.74 | 63.94 | 64.55 | 286,094 | +0.30(+0.46%) |
Apr 14, 2021 | 64.01 | 64.82 | 63.67 | 64.25 | 408,595 | +0.21(+0.33%) |
Apr 13, 2021 | 64.75 | 64.81 | 64.01 | 64.04 | 273,859 | -0.88(-1.35%) |
Apr 12, 2021 | 64.40 | 64.92 | 64.06 | 64.92 | 248,610 | +0.60(+0.94%) |
Apr 09, 2021 | 64.80 | 64.83 | 63.98 | 64.32 | 234,137 | -0.37(-0.58%) |
Apr 08, 2021 | 64.34 | 64.73 | 64.08 | 64.69 | 483,943 | +0.48(+0.74%) |
Apr 07, 2021 | 64.90 | 65.14 | 64.03 | 64.21 | 254,096 | -0.85(-1.31%) |
Apr 06, 2021 | 64.86 | 65.61 | 64.78 | 65.06 | 338,396 | +0.21(+0.32%) |
Apr 05, 2021 | 64.45 | 65.33 | 64.31 | 64.85 | 363,922 | +0.96(+1.51%) |
Apr 01, 2021 | 63.36 | 63.91 | 62.37 | 63.89 | 341,315 | +0.89(+1.41%) |
Mar 31, 2021 | 63.34 | 63.83 | 62.85 | 63.00 | 429,903 | -0.06(-0.09%) |
Mar 30, 2021 | 62.72 | 63.22 | 62.39 | 63.06 | 225,401 | +0.17(+0.27%) |
Mar 29, 2021 | 61.92 | 63.24 | 61.92 | 62.89 | 251,565 | +0.98(+1.59%) |
Mar 26, 2021 | 61.69 | 61.90 | 61.06 | 61.90 | 205,040 | +0.49(+0.79%) |
Mar 25, 2021 | 60.95 | 61.45 | 59.89 | 61.41 | 619,480 | +0.28(+0.45%) |
Mar 24, 2021 | 60.55 | 61.83 | 60.55 | 61.14 | 316,518 | +0.62(+1.03%) |
Mar 23, 2021 | 61.37 | 61.83 | 60.20 | 60.52 | 330,011 | -1.17(-1.89%) |
Mar 22, 2021 | 61.87 | 62.27 | 61.29 | 61.68 | 373,617 | -0.30(-0.48%) |
Mar 19, 2021 | 61.40 | 62.22 | 60.31 | 61.98 | 659,394 | +0.38(+0.62%) |
Mar 18, 2021 | 61.68 | 62.83 | 61.37 | 61.60 | 505,831 | -0.29(-0.46%) |
Mar 17, 2021 | 60.66 | 61.98 | 60.24 | 61.88 | 337,041 | +1.06(+1.74%) |
Mar 16, 2021 | 61.52 | 61.52 | 60.24 | 60.82 | 271,296 | -0.65(-1.06%) |
Mar 15, 2021 | 60.38 | 61.49 | 60.30 | 61.47 | 360,405 | +1.20(+2.00%) |
Mar 12, 2021 | 59.15 | 60.53 | 59.10 | 60.27 | 394,276 | +1.13(+1.91%) |
Mar 11, 2021 | 58.37 | 59.91 | 58.07 | 59.14 | 347,660 | +0.83(+1.43%) |
Mar 10, 2021 | 57.29 | 58.31 | 56.59 | 58.31 | 243,621 | +1.34(+2.35%) |
Mar 09, 2021 | 57.33 | 58.39 | 56.93 | 56.97 | 769,301 | -0.14(-0.25%) |
Mar 08, 2021 | 57.12 | 58.27 | 56.76 | 57.12 | 500,397 | +0.23(+0.40%) |
Mar 05, 2021 | 55.71 | 57.10 | 54.42 | 56.89 | 489,666 | +1.63(+2.95%) |
Mar 04, 2021 | 56.77 | 57.02 | 54.76 | 55.26 | 539,622 | -1.77(-3.11%) |
Mar 03, 2021 | 57.60 | 58.08 | 56.99 | 57.03 | 581,384 | -0.52(-0.91%) |
Mar 02, 2021 | 57.19 | 58.23 | 56.81 | 57.55 | 724,864 | +0.43(+0.75%) |
Mar 01, 2021 | 55.93 | 57.13 | 55.73 | 57.12 | 513,850 | +1.89(+3.43%) |
Feb 26, 2021 | 56.55 | 56.55 | 54.96 | 55.23 | 652,783 | -1.27(-2.24%) |
Feb 25, 2021 | 57.09 | 57.67 | 56.37 | 56.50 | 345,469 | -0.90(-1.58%) |
Feb 24, 2021 | 54.90 | 58.04 | 54.88 | 57.40 | 641,541 | +2.70(+4.94%) |
Feb 23, 2021 | 53.33 | 55.28 | 52.08 | 54.70 | 1,789,468 | -0.27(-0.49%) |
Feb 22, 2021 | 55.56 | 56.12 | 54.50 | 54.96 | 731,443 | -0.82(-1.47%) |
Feb 19, 2021 | 56.34 | 56.67 | 55.53 | 55.78 | 1,065,039 | -0.30(-0.54%) |
Feb 18, 2021 | 56.64 | 56.99 | 56.09 | 56.09 | 1,271,374 | -0.74(-1.31%) |
Feb 17, 2021 | 56.51 | 57.22 | 56.26 | 56.83 | 362,681 | +0.25(+0.44%) |
Feb 16, 2021 | 56.72 | 57.46 | 55.89 | 56.58 | 483,543 | +0.27(+0.47%) |
Feb 12, 2021 | 55.60 | 56.34 | 55.38 | 56.32 | 288,422 | +0.56(+1.01%) |
Feb 11, 2021 | 54.50 | 56.12 | 54.50 | 55.75 | 429,404 | +1.39(+2.56%) |
Feb 10, 2021 | 54.08 | 55.20 | 54.08 | 54.36 | 389,049 | +0.37(+0.69%) |
Feb 09, 2021 | 54.26 | 54.73 | 53.87 | 53.99 | 321,813 | -0.27(-0.49%) |
Feb 08, 2021 | 53.68 | 54.38 | 53.67 | 54.26 | 415,272 | +0.84(+1.57%) |
Feb 05, 2021 | 53.97 | 54.32 | 53.27 | 53.42 | 357,323 | -0.32(-0.60%) |
Feb 04, 2021 | 53.54 | 54.06 | 52.93 | 53.74 | 407,005 | +0.96(+1.82%) |
Feb 03, 2021 | 52.94 | 53.55 | 52.68 | 52.78 | 325,242 | -0.56(-1.05%) |
Feb 02, 2021 | 52.83 | 53.60 | 52.50 | 53.34 | 467,266 | +1.04(+1.98%) |
Feb 01, 2021 | 51.52 | 52.51 | 51.10 | 52.31 | 371,658 | +0.97(+1.89%) |
Jan 29, 2021 | 52.16 | 52.58 | 51.32 | 51.34 | 446,602 | -1.15(-2.19%) |
Jan 28, 2021 | 52.14 | 53.10 | 52.01 | 52.49 | 421,157 | +0.23(+0.44%) |
Jan 27, 2021 | 53.91 | 54.15 | 51.61 | 52.26 | 460,337 | -2.30(-4.22%) |
Jan 26, 2021 | 55.15 | 55.51 | 54.37 | 54.56 | 342,233 | -0.62(-1.12%) |
Jan 25, 2021 | 55.37 | 56.64 | 55.10 | 55.18 | 243,769 | -0.21(-0.38%) |
Jan 22, 2021 | 55.22 | 55.93 | 55.02 | 55.39 | 357,849 | -0.12(-0.22%) |
Jan 21, 2021 | 56.04 | 56.63 | 55.14 | 55.52 | 282,035 | -0.54(-0.97%) |
Jan 20, 2021 | 57.29 | 57.55 | 55.84 | 56.06 | 366,384 | -1.06(-1.85%) |
Jan 19, 2021 | 57.12 | 57.65 | 56.89 | 57.12 | 376,765 | +0.13(+0.23%) |
Jan 15, 2021 | 57.98 | 57.98 | 56.96 | 56.98 | 258,382 | -1.30(-2.24%) |
Jan 14, 2021 | 58.08 | 58.81 | 57.71 | 58.29 | 320,232 | +1.08(+1.88%) |
Jan 13, 2021 | 57.52 | 57.72 | 56.90 | 57.21 | 283,540 | -0.23(-0.40%) |
Jan 12, 2021 | 57.03 | 58.10 | 56.95 | 57.44 | 297,092 | +0.50(+0.89%) |
Jan 11, 2021 | 56.07 | 57.22 | 56.07 | 56.93 | 257,693 | +0.54(+0.96%) |
Jan 08, 2021 | 56.38 | 57.07 | 55.92 | 56.39 | 304,492 | +0.30(+0.54%) |
Jan 07, 2021 | 56.25 | 57.40 | 55.97 | 56.09 | 387,290 | -1.99(-3.43%) |
Jan 06, 2021 | 56.57 | 58.58 | 56.57 | 58.08 | 340,413 | +1.69(+3.01%) |
Jan 05, 2021 | 56.12 | 57.01 | 56.12 | 56.38 | 385,585 | +0.26(+0.46%) |
Jan 04, 2021 | 57.39 | 57.99 | 56.05 | 56.12 | 332,313 | -1.27(-2.21%) |
Dec 31, 2020 | 57.39 | 57.39 | 57.39 | 267,212 | +0.11(+0.20%) | |
Dec 30, 2020 | 56.91 | 58.08 | 56.91 | 57.28 | 267,212 | +0.50(+0.87%) |
Dec 29, 2020 | 57.42 | 57.58 | 56.45 | 56.78 | 160,369 | -0.64(-1.11%) |
Dec 28, 2020 | 57.50 | 58.20 | 57.27 | 57.42 | 151,460 | +0.16(+0.28%) |
Dec 24, 2020 | 58.20 | 58.20 | 57.22 | 57.26 | 113,961 | -1.01(-1.73%) |
Dec 23, 2020 | 56.94 | 58.31 | 56.75 | 58.27 | 393,049 | +2.09(+3.73%) |
Dec 22, 2020 | 56.62 | 56.96 | 56.11 | 56.17 | 253,501 | -0.46(-0.81%) |
Dec 21, 2020 | 56.33 | 57.26 | 55.59 | 56.63 | 274,717 | -0.65(-1.13%) |
Dec 18, 2020 | 57.52 | 58.34 | 57.10 | 57.28 | 986,474 | -0.34(-0.59%) |
Dec 17, 2020 | 58.27 | 58.91 | 57.34 | 57.62 | 469,324 | -0.49(-0.84%) |
Dec 16, 2020 | 59.19 | 59.75 | 57.80 | 58.11 | 274,134 | -1.05(-1.77%) |
Dec 15, 2020 | 58.33 | 59.49 | 58.15 | 59.15 | 625,252 | +0.98(+1.69%) |
Dec 14, 2020 | 59.47 | 59.74 | 57.87 | 58.17 | 819,017 | -1.43(-2.40%) |
Dec 11, 2020 | 58.94 | 60.34 | 58.89 | 59.60 | 698,052 | +0.48(+0.81%) |
Dec 10, 2020 | 57.32 | 59.16 | 57.20 | 59.12 | 497,596 | +1.41(+2.44%) |
Dec 09, 2020 | 57.15 | 57.81 | 56.81 | 57.71 | 522,406 | +0.46(+0.80%) |
Dec 08, 2020 | 55.73 | 57.34 | 55.73 | 57.26 | 499,014 | +1.46(+2.61%) |
Dec 07, 2020 | 55.08 | 55.85 | 54.48 | 55.80 | 349,975 | +0.92(+1.68%) |
Dec 04, 2020 | 54.23 | 54.96 | 54.03 | 54.88 | 414,567 | +0.86(+1.59%) |
Dec 03, 2020 | 54.02 | 55.17 | 53.88 | 54.02 | 287,875 | +0.03(+0.05%) |
Dec 02, 2020 | 54.18 | 54.43 | 53.40 | 53.99 | 267,563 | -0.22(-0.40%) |
Dec 01, 2020 | 54.55 | 54.94 | 53.93 | 54.21 | 308,032 | +0.06(+0.11%) |
Nov 30, 2020 | 54.87 | 55.48 | 53.77 | 54.15 | 287,867 | -0.65(-1.18%) |
Nov 27, 2020 | 55.33 | 55.84 | 54.55 | 54.80 | 114,066 | -0.52(-0.95%) |
Nov 25, 2020 | 55.71 | 55.73 | 54.68 | 55.33 | 312,159 | -0.50(-0.90%) |
Nov 24, 2020 | 54.78 | 56.07 | 54.61 | 55.83 | 325,445 | +1.51(+2.79%) |
Nov 23, 2020 | 53.53 | 54.60 | 53.38 | 54.32 | 294,799 | +1.10(+2.08%) |
Nov 20, 2020 | 54.36 | 54.83 | 53.21 | 53.21 | 479,688 | -1.07(-1.96%) |
Nov 19, 2020 | 53.90 | 54.46 | 53.14 | 54.28 | 322,648 | +0.23(+0.42%) |
Nov 18, 2020 | 53.93 | 54.94 | 53.93 | 54.05 | 390,094 | +0.28(+0.51%) |
Nov 17, 2020 | 53.02 | 54.05 | 52.90 | 53.77 | 321,925 | +0.13(+0.25%) |
Nov 16, 2020 | 53.97 | 54.25 | 53.20 | 53.64 | 392,883 | +0.15(+0.28%) |
Nov 13, 2020 | 52.91 | 53.82 | 52.91 | 53.49 | 294,234 | +1.03(+1.97%) |
Nov 12, 2020 | 52.55 | 53.26 | 52.40 | 52.46 | 444,265 | -0.26(-0.49%) |
Nov 11, 2020 | 52.39 | 52.85 | 52.16 | 52.71 | 417,747 | +0.40(+0.76%) |
Nov 10, 2020 | 52.01 | 52.67 | 51.62 | 52.31 | 470,176 | +0.72(+1.40%) |
Nov 09, 2020 | 54.43 | 54.53 | 51.36 | 51.59 | 502,181 | -0.65(-1.25%) |
Nov 06, 2020 | 51.97 | 52.46 | 51.51 | 52.25 | 421,645 | +0.27(+0.51%) |
Nov 05, 2020 | 51.65 | 52.54 | 51.25 | 51.98 | 510,456 | +0.46(+0.90%) |
Nov 04, 2020 | 52.29 | 53.15 | 51.31 | 51.52 | 394,753 | -1.08(-2.06%) |
Nov 03, 2020 | 52.88 | 53.54 | 52.09 | 52.60 | 416,615 | +0.47(+0.91%) |
Nov 02, 2020 | 51.94 | 53.31 | 50.31 | 52.12 | 824,768 | -0.08(-0.15%) |
Oct 30, 2020 | 51.37 | 52.41 | 51.25 | 52.20 | 422,910 | +0.79(+1.53%) |
Oct 29, 2020 | 50.75 | 51.86 | 50.36 | 51.41 | 423,918 | +0.44(+0.86%) |
Oct 28, 2020 | 52.47 | 53.02 | 50.89 | 50.98 | 481,014 | -2.16(-4.07%) |
Oct 27, 2020 | 53.55 | 53.62 | 53.03 | 53.14 | 315,026 | -0.60(-1.11%) |
Oct 26, 2020 | 54.08 | 54.16 | 53.01 | 53.74 | 505,916 | -0.96(-1.75%) |
Oct 23, 2020 | 54.68 | 55.16 | 54.52 | 54.69 | 372,219 | +0.35(+0.65%) |
Oct 22, 2020 | 52.83 | 54.52 | 52.83 | 54.34 | 501,444 | +1.41(+2.67%) |
Oct 21, 2020 | 53.22 | 53.47 | 52.69 | 52.93 | 533,617 | -0.37(-0.69%) |
Oct 20, 2020 | 54.21 | 54.54 | 53.22 | 53.30 | 288,636 | -0.73(-1.35%) |
Oct 19, 2020 | 54.89 | 55.50 | 53.76 | 54.03 | 214,408 | -0.94(-1.71%) |
Oct 16, 2020 | 56.08 | 56.32 | 54.93 | 54.97 | 289,281 | -0.93(-1.66%) |
Oct 15, 2020 | 56.29 | 56.78 | 55.66 | 55.90 | 614,416 | +0.19(+0.34%) |
Oct 14, 2020 | 54.77 | 56.21 | 54.77 | 55.71 | 534,141 | +0.84(+1.52%) |
Oct 13, 2020 | 55.60 | 55.98 | 54.72 | 54.88 | 411,385 | -0.93(-1.67%) |
Oct 12, 2020 | 55.19 | 55.86 | 54.94 | 55.80 | 415,444 | +0.91(+1.66%) |
Oct 09, 2020 | 54.88 | 55.57 | 54.49 | 54.89 | 470,333 | -0.11(-0.21%) |
Oct 08, 2020 | 52.80 | 55.06 | 52.80 | 55.01 | 443,576 | +2.40(+4.56%) |
Oct 07, 2020 | 52.47 | 52.91 | 51.90 | 52.61 | 727,490 | +0.42(+0.80%) |
Oct 06, 2020 | 53.49 | 53.77 | 52.08 | 52.19 | 681,703 | -1.12(-2.10%) |
Oct 05, 2020 | 53.98 | 54.45 | 53.16 | 53.31 | 384,603 | -0.23(-0.43%) |
Oct 02, 2020 | 53.02 | 54.44 | 53.02 | 53.54 | 512,171 | -0.22(-0.41%) |
Oct 01, 2020 | 53.50 | 54.06 | 52.81 | 53.76 | 455,176 | +0.32(+0.60%) |
Sep 30, 2020 | 54.53 | 54.94 | 53.16 | 53.43 | 375,102 | -0.91(-1.68%) |
Sep 29, 2020 | 54.68 | 54.89 | 54.13 | 54.34 | 223,245 | -0.56(-1.02%) |
Sep 28, 2020 | 54.79 | 55.62 | 54.79 | 54.90 | 197,958 | +0.46(+0.85%) |
Sep 25, 2020 | 53.68 | 54.59 | 53.40 | 54.44 | 375,276 | +0.58(+1.07%) |
Sep 24, 2020 | 54.75 | 54.93 | 53.24 | 53.86 | 459,708 | -0.90(-1.65%) |
Sep 23, 2020 | 56.01 | 56.66 | 54.75 | 54.76 | 716,889 | -1.05(-1.89%) |
Sep 22, 2020 | 55.33 | 55.97 | 55.08 | 55.81 | 365,698 | +0.82(+1.48%) |
Sep 21, 2020 | 55.61 | 55.74 | 54.88 | 55.00 | 668,434 | -1.22(-2.18%) |
Sep 18, 2020 | 55.43 | 56.55 | 55.42 | 56.22 | 1,240,276 | +0.79(+1.42%) |
Sep 17, 2020 | 54.39 | 55.70 | 54.08 | 55.43 | 517,184 | +0.65(+1.18%) |
Sep 16, 2020 | 54.38 | 55.11 | 54.29 | 54.79 | 430,597 | +0.52(+0.96%) |
Sep 15, 2020 | 54.40 | 54.74 | 53.95 | 54.27 | 430,078 | -0.23(-0.42%) |
Sep 14, 2020 | 53.82 | 54.57 | 53.82 | 54.50 | 382,628 | +0.89(+1.66%) |
Sep 11, 2020 | 53.53 | 53.72 | 53.12 | 53.60 | 496,468 | +0.04(+0.07%) |
Sep 10, 2020 | 55.53 | 56.00 | 53.37 | 53.57 | 858,397 | -1.76(-3.17%) |
Sep 09, 2020 | 55.47 | 55.53 | 54.57 | 55.32 | 1,068,554 | +1.03(+1.91%) |
Sep 08, 2020 | 55.19 | 55.23 | 53.87 | 54.29 | 703,811 | -1.25(-2.26%) |
Sep 04, 2020 | 54.95 | 55.88 | 54.40 | 55.54 | 689,639 | +1.09(+2.00%) |
Sep 03, 2020 | 54.28 | 54.63 | 53.53 | 54.45 | 1,044,678 | +0.29(+0.54%) |
Sep 02, 2020 | 52.19 | 54.25 | 52.12 | 54.15 | 846,212 | +1.94(+3.71%) |
Sep 01, 2020 | 52.44 | 52.91 | 52.13 | 52.22 | 362,029 | -0.55(-1.04%) |
Aug 31, 2020 | 53.02 | 53.20 | 52.59 | 52.77 | 287,165 | -0.37(-0.70%) |
Aug 28, 2020 | 52.75 | 53.35 | 52.44 | 53.14 | 454,209 | +0.66(+1.27%) |
Aug 27, 2020 | 53.00 | 53.52 | 52.45 | 52.47 | 555,731 | -0.46(-0.86%) |
Aug 26, 2020 | 55.04 | 55.08 | 52.54 | 52.93 | 690,165 | -2.55(-4.60%) |
Aug 25, 2020 | 55.23 | 55.97 | 54.97 | 55.48 | 465,275 | +0.32(+0.59%) |
Aug 24, 2020 | 54.03 | 55.21 | 53.62 | 55.16 | 367,614 | +1.43(+2.67%) |
Aug 21, 2020 | 54.20 | 54.58 | 53.45 | 53.73 | 549,899 | -0.76(-1.39%) |
Aug 20, 2020 | 54.92 | 55.16 | 54.20 | 54.49 | 399,312 | -0.85(-1.54%) |
Aug 19, 2020 | 55.01 | 56.00 | 54.77 | 55.34 | 317,427 | +0.10(+0.19%) |
Aug 18, 2020 | 55.37 | 55.82 | 55.00 | 55.24 | 323,193 | -0.09(-0.15%) |
Aug 17, 2020 | 55.99 | 56.24 | 55.24 | 55.32 | 296,373 | -0.61(-1.10%) |
Aug 14, 2020 | 54.30 | 56.04 | 54.30 | 55.94 | 391,724 | +1.00(+1.82%) |
Aug 13, 2020 | 54.86 | 55.46 | 54.66 | 54.93 | 253,937 | -0.38(-0.68%) |
Aug 12, 2020 | 56.16 | 56.32 | 55.06 | 55.31 | 376,943 | -0.68(-1.22%) |
Aug 11, 2020 | 56.51 | 56.65 | 55.87 | 55.99 | 543,175 | +0.21(+0.37%) |
Aug 10, 2020 | 54.78 | 56.05 | 54.69 | 55.78 | 545,559 | +1.53(+2.82%) |
Aug 07, 2020 | 53.49 | 54.55 | 53.49 | 54.25 | 627,815 | +0.90(+1.68%) |
Aug 06, 2020 | 54.57 | 55.15 | 52.75 | 53.35 | 610,642 | -1.57(-2.86%) |
Aug 05, 2020 | 56.15 | 56.15 | 54.43 | 54.92 | 726,310 | -0.73(-1.31%) |
Aug 04, 2020 | 54.46 | 58.37 | 54.13 | 55.65 | 1,067,076 | +4.23(+8.22%) |
Aug 03, 2020 | 51.49 | 51.67 | 50.62 | 51.42 | 555,374 | -0.14(-0.27%) |
Jul 31, 2020 | 51.00 | 51.72 | 50.68 | 51.57 | 464,782 | +0.61(+1.21%) |
Jul 30, 2020 | 50.88 | 51.45 | 50.70 | 50.95 | 399,487 | -0.34(-0.66%) |
Jul 29, 2020 | 51.23 | 51.55 | 50.91 | 51.29 | 322,158 | +0.21(+0.41%) |
Jul 28, 2020 | 50.63 | 51.45 | 50.53 | 51.08 | 393,488 | +0.50(+0.99%) |
Jul 27, 2020 | 50.66 | 51.08 | 50.39 | 50.58 | 331,659 | -0.32(-0.63%) |
Jul 24, 2020 | 51.37 | 51.71 | 50.78 | 50.90 | 362,331 | -0.46(-0.90%) |
Jul 23, 2020 | 51.24 | 52.43 | 51.24 | 51.37 | 456,794 | +0.09(+0.18%) |
Jul 22, 2020 | 50.01 | 51.41 | 49.79 | 51.27 | 466,048 | +1.13(+2.24%) |
Jul 21, 2020 | 49.44 | 50.72 | 49.44 | 50.15 | 395,966 | +0.61(+1.24%) |
Jul 20, 2020 | 49.52 | 49.82 | 48.80 | 49.53 | 294,701 | -0.27(-0.55%) |
Jul 17, 2020 | 50.10 | 50.45 | 49.61 | 49.81 | 446,914 | +0.20(+0.40%) |
Jul 16, 2020 | 48.79 | 49.76 | 48.47 | 49.61 | 437,411 | +0.73(+1.49%) |
Jul 15, 2020 | 48.17 | 49.18 | 48.12 | 48.88 | 829,004 | +1.17(+2.46%) |
Jul 14, 2020 | 47.79 | 48.05 | 46.91 | 47.71 | 361,446 | -0.40(-0.83%) |
Jul 13, 2020 | 49.68 | 49.73 | 48.05 | 48.10 | 388,219 | -1.17(-2.38%) |
Jul 10, 2020 | 48.48 | 49.35 | 48.26 | 49.28 | 710,706 | +0.66(+1.36%) |
Jul 09, 2020 | 50.53 | 50.71 | 48.35 | 48.62 | 483,652 | -2.08(-4.10%) |
Jul 08, 2020 | 51.24 | 51.66 | 50.61 | 50.70 | 465,415 | -0.58(-1.13%) |
Jul 07, 2020 | 52.75 | 53.19 | 51.06 | 51.27 | 623,996 | -1.68(-3.18%) |
Jul 06, 2020 | 53.76 | 53.90 | 52.51 | 52.96 | 516,760 | -0.08(-0.14%) |
Jul 02, 2020 | 53.91 | 54.28 | 52.98 | 53.03 | 339,071 | -0.37(-0.69%) |
Jul 01, 2020 | 53.89 | 54.36 | 53.27 | 53.40 | 297,125 | -0.17(-0.32%) |
Jun 30, 2020 | 53.15 | 53.69 | 52.74 | 53.57 | 518,827 | +0.50(+0.94%) |
Jun 29, 2020 | 52.63 | 53.15 | 52.48 | 53.07 | 462,655 | +0.86(+1.65%) |
Jun 26, 2020 | 52.88 | 53.51 | 52.21 | 52.21 | 564,907 | -0.94(-1.76%) |
Jun 25, 2020 | 52.40 | 53.17 | 51.75 | 53.15 | 531,857 | +0.27(+0.52%) |
Jun 24, 2020 | 54.56 | 54.62 | 52.84 | 52.87 | 390,807 | -1.96(-3.57%) |
Jun 23, 2020 | 55.93 | 56.04 | 54.79 | 54.83 | 733,901 | -0.62(-1.13%) |
Jun 22, 2020 | 55.61 | 55.75 | 54.89 | 55.45 | 280,310 | +0.34(+0.62%) |
Jun 19, 2020 | 56.31 | 56.86 | 54.83 | 55.11 | 978,517 | -0.62(-1.12%) |
Jun 18, 2020 | 56.50 | 56.80 | 55.32 | 55.74 | 338,770 | -1.25(-2.19%) |
Jun 17, 2020 | 56.75 | 57.49 | 56.73 | 56.99 | 415,962 | +0.28(+0.50%) |
Jun 16, 2020 | 57.98 | 58.31 | 56.34 | 56.70 | 407,867 | +0.58(+1.03%) |
Jun 15, 2020 | 54.48 | 56.73 | 54.18 | 56.12 | 862,655 | +0.52(+0.94%) |
Jun 12, 2020 | 57.67 | 58.09 | 54.68 | 55.60 | 613,013 | -0.59(-1.04%) |
Jun 11, 2020 | 57.34 | 57.92 | 56.13 | 56.19 | 639,129 | -2.91(-4.93%) |
Jun 10, 2020 | 60.07 | 60.07 | 58.79 | 59.10 | 468,980 | -0.59(-0.98%) |
Jun 09, 2020 | 59.27 | 60.27 | 58.33 | 59.69 | 354,517 | -0.08(-0.13%) |
Jun 08, 2020 | 58.32 | 59.82 | 57.88 | 59.77 | 632,428 | +1.99(+3.44%) |
Jun 05, 2020 | 59.28 | 59.28 | 57.42 | 57.78 | 797,087 | -0.09(-0.15%) |
Jun 04, 2020 | 58.53 | 59.18 | 57.36 | 57.87 | 694,512 | -0.81(-1.39%) |
Jun 03, 2020 | 59.10 | 59.94 | 58.30 | 58.68 | 625,507 | +0.02(+0.03%) |
Jun 02, 2020 | 58.87 | 58.98 | 58.28 | 58.66 | 561,954 | +0.08(+0.13%) |
Jun 01, 2020 | 59.19 | 60.12 | 58.46 | 58.58 | 656,310 | -0.60(-1.01%) |
May 29, 2020 | 59.44 | 59.73 | 58.80 | 59.18 | 839,272 | -0.64(-1.08%) |
May 28, 2020 | 58.97 | 62.05 | 58.97 | 59.82 | 1,661,000 | +1.39(+2.38%) |
May 27, 2020 | 57.89 | 58.47 | 56.82 | 58.43 | 544,733 | +2.83(+5.09%) |
May 26, 2020 | 55.37 | 56.08 | 55.12 | 55.60 | 439,423 | +1.65(+3.05%) |
May 22, 2020 | 54.17 | 54.27 | 53.51 | 53.96 | 471,971 | -0.32(-0.59%) |
May 21, 2020 | 53.95 | 54.67 | 53.27 | 54.28 | 638,956 | +0.14(+0.26%) |
May 20, 2020 | 54.76 | 55.17 | 53.76 | 54.14 | 730,841 | -0.17(-0.31%) |
May 19, 2020 | 54.50 | 56.18 | 54.31 | 54.31 | 681,005 | -0.30(-0.55%) |
May 18, 2020 | 53.77 | 54.99 | 53.19 | 54.61 | 603,795 | +2.59(+4.98%) |
May 15, 2020 | 48.71 | 52.76 | 48.37 | 52.02 | 1,031,698 | +3.38(+6.94%) |
May 14, 2020 | 50.36 | 50.56 | 47.75 | 48.64 | 1,348,826 | -2.29(-4.50%) |
May 13, 2020 | 52.19 | 52.19 | 50.36 | 50.93 | 746,859 | -1.59(-3.03%) |
May 12, 2020 | 55.16 | 55.32 | 52.34 | 52.53 | 578,815 | -2.48(-4.51%) |
May 11, 2020 | 54.66 | 55.50 | 53.98 | 55.00 | 672,302 | -0.21(-0.38%) |
May 08, 2020 | 53.71 | 55.73 | 53.38 | 55.21 | 931,301 | +2.21(+4.18%) |
May 07, 2020 | 54.10 | 54.16 | 52.60 | 53.00 | 624,653 | +0.53(+1.01%) |
May 06, 2020 | 51.39 | 52.87 | 51.08 | 52.47 | 772,608 | +1.44(+2.83%) |
May 05, 2020 | 49.78 | 51.66 | 49.26 | 51.03 | 819,020 | +2.91(+6.05%) |
May 04, 2020 | 48.26 | 48.95 | 47.42 | 48.12 | 684,203 | -0.61(-1.26%) |