Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.58 | 49.60 | 45.16 | 48.33 | 965,400 | +3.33(+7.40%) |
Apr 29, 2021 | 46.01 | 46.09 | 44.74 | 45.00 | 465,946 | -1.00(-2.17%) |
Apr 28, 2021 | 45.42 | 46.75 | 44.60 | 46.00 | 366,530 | +0.04(+0.09%) |
Apr 27, 2021 | 47.16 | 47.68 | 45.58 | 45.96 | 353,971 | -1.40(-2.96%) |
Apr 26, 2021 | 46.42 | 48.00 | 45.76 | 47.36 | 673,993 | +1.46(+3.18%) |
Apr 23, 2021 | 46.46 | 46.66 | 44.85 | 45.90 | 413,600 | -0.36(-0.78%) |
Apr 22, 2021 | 46.44 | 47.08 | 44.92 | 46.26 | 846,157 | -0.17(-0.37%) |
Apr 21, 2021 | 45.16 | 46.74 | 44.28 | 46.43 | 485,209 | +1.14(+2.52%) |
Apr 20, 2021 | 44.32 | 45.81 | 44.32 | 45.29 | 450,125 | +0.49(+1.09%) |
Apr 19, 2021 | 46.28 | 46.71 | 44.37 | 44.80 | 476,756 | -1.74(-3.74%) |
Apr 16, 2021 | 47.74 | 48.58 | 46.38 | 46.54 | 314,700 | -0.61(-1.29%) |
Apr 15, 2021 | 47.46 | 49.08 | 46.43 | 47.15 | 330,934 | -0.19(-0.40%) |
Apr 14, 2021 | 47.58 | 49.58 | 47.19 | 47.34 | 385,124 | +0.16(+0.34%) |
Apr 13, 2021 | 46.37 | 48.10 | 46.13 | 47.18 | 667,675 | +0.87(+1.88%) |
Apr 12, 2021 | 49.34 | 49.85 | 45.98 | 46.31 | 578,992 | -3.10(-6.27%) |
Apr 09, 2021 | 48.74 | 49.82 | 48.29 | 49.41 | 404,300 | +0.29(+0.59%) |
Apr 08, 2021 | 48.34 | 49.65 | 48.34 | 49.12 | 452,199 | +1.12(+2.33%) |
Apr 07, 2021 | 48.85 | 49.98 | 47.90 | 48.00 | 258,306 | -0.77(-1.58%) |
Apr 06, 2021 | 49.66 | 50.16 | 48.54 | 48.77 | 302,203 | -0.83(-1.67%) |
Apr 05, 2021 | 51.87 | 52.63 | 49.36 | 49.60 | 246,498 | -1.28(-2.52%) |
Apr 01, 2021 | 51.25 | 53.58 | 49.89 | 50.88 | 722,700 | -0.36(-0.70%) |
Mar 31, 2021 | 50.12 | 52.57 | 50.12 | 51.24 | 1,152,647 | +1.39(+2.79%) |
Mar 30, 2021 | 49.48 | 52.06 | 48.30 | 49.85 | 442,627 | +0.32(+0.65%) |
Mar 29, 2021 | 49.79 | 50.62 | 48.75 | 49.53 | 411,236 | -1.34(-2.63%) |
Mar 26, 2021 | 51.28 | 52.47 | 49.53 | 50.87 | 271,800 | -0.25(-0.49%) |
Mar 25, 2021 | 51.60 | 52.25 | 49.24 | 51.12 | 539,927 | -0.57(-1.10%) |
Mar 24, 2021 | 56.15 | 56.15 | 51.54 | 51.69 | 454,579 | -3.07(-5.61%) |
Mar 23, 2021 | 56.53 | 56.71 | 54.20 | 54.76 | 401,462 | -2.23(-3.91%) |
Mar 22, 2021 | 58.46 | 59.60 | 56.04 | 56.99 | 370,476 | -1.13(-1.94%) |
Mar 19, 2021 | 53.93 | 58.69 | 53.90 | 58.12 | 1,276,400 | +4.60(+8.59%) |
Mar 18, 2021 | 55.49 | 56.80 | 53.06 | 53.52 | 358,951 | -3.28(-5.77%) |
Mar 17, 2021 | 56.74 | 57.08 | 55.28 | 56.80 | 272,862 | -0.11(-0.19%) |
Mar 16, 2021 | 58.43 | 59.15 | 56.52 | 56.91 | 382,140 | -1.11(-1.91%) |
Mar 15, 2021 | 57.25 | 58.88 | 56.59 | 58.02 | 276,906 | +0.36(+0.62%) |
Mar 12, 2021 | 57.49 | 58.39 | 56.47 | 57.66 | 316,600 | -0.08(-0.14%) |
Mar 11, 2021 | 56.49 | 57.85 | 55.30 | 57.74 | 533,754 | +2.37(+4.28%) |
Mar 10, 2021 | 56.48 | 57.57 | 54.86 | 55.37 | 459,500 | -0.71(-1.27%) |
Mar 09, 2021 | 56.21 | 58.06 | 55.69 | 56.08 | 418,139 | +0.79(+1.43%) |
Mar 08, 2021 | 57.38 | 59.23 | 55.00 | 55.29 | 399,015 | -1.95(-3.41%) |
Mar 05, 2021 | 58.44 | 58.71 | 55.27 | 57.24 | 596,100 | +0.03(+0.05%) |
Mar 04, 2021 | 61.05 | 62.16 | 56.69 | 57.21 | 726,250 | -5.15(-8.26%) |
Mar 03, 2021 | 67.45 | 67.52 | 62.13 | 62.36 | 534,265 | -4.44(-6.65%) |
Mar 02, 2021 | 68.41 | 70.21 | 66.33 | 66.80 | 583,743 | -1.60(-2.34%) |
Mar 01, 2021 | 67.80 | 69.34 | 66.91 | 68.40 | 524,991 | +0.56(+0.83%) |
Feb 26, 2021 | 66.65 | 69.01 | 65.31 | 67.84 | 428,900 | +1.97(+2.99%) |
Feb 25, 2021 | 66.71 | 68.39 | 64.89 | 65.87 | 451,108 | -1.71(-2.53%) |
Feb 24, 2021 | 66.76 | 68.59 | 65.59 | 67.58 | 395,732 | +1.14(+1.72%) |
Feb 23, 2021 | 64.41 | 67.82 | 63.28 | 66.44 | 700,917 | -0.64(-0.95%) |
Feb 22, 2021 | 65.70 | 67.82 | 65.68 | 67.08 | 322,993 | -0.54(-0.80%) |
Feb 19, 2021 | 66.12 | 68.32 | 64.94 | 67.62 | 575,300 | +3.00(+4.64%) |
Feb 18, 2021 | 62.23 | 65.84 | 61.75 | 64.62 | 520,011 | +2.98(+4.83%) |
Feb 17, 2021 | 60.54 | 62.54 | 59.80 | 61.64 | 399,827 | +1.02(+1.68%) |
Feb 16, 2021 | 61.52 | 62.46 | 60.19 | 60.62 | 327,022 | -1.05(-1.70%) |
Feb 12, 2021 | 62.32 | 63.24 | 60.85 | 61.67 | 338,200 | -0.45(-0.73%) |
Feb 11, 2021 | 63.94 | 64.28 | 61.76 | 62.12 | 358,695 | -1.23(-1.93%) |
Feb 10, 2021 | 65.17 | 65.79 | 63.06 | 63.35 | 309,733 | -1.59(-2.45%) |
Feb 09, 2021 | 68.13 | 70.29 | 64.70 | 64.94 | 298,512 | -3.12(-4.58%) |
Feb 08, 2021 | 66.41 | 68.93 | 65.02 | 68.06 | 540,877 | +2.24(+3.40%) |
Feb 05, 2021 | 66.43 | 67.28 | 65.35 | 65.82 | 385,300 | -0.15(-0.23%) |
Feb 04, 2021 | 63.36 | 67.48 | 62.59 | 65.97 | 451,308 | +3.12(+4.96%) |
Feb 03, 2021 | 61.33 | 64.14 | 60.75 | 62.85 | 432,006 | +1.26(+2.05%) |
Feb 02, 2021 | 59.25 | 61.80 | 58.04 | 61.59 | 427,100 | +3.29(+5.64%) |
Feb 01, 2021 | 57.84 | 59.15 | 56.00 | 58.30 | 532,309 | +1.29(+2.26%) |
Jan 29, 2021 | 57.01 | 58.73 | 55.51 | 57.01 | 370,600 | -0.11(-0.19%) |
Jan 28, 2021 | 57.26 | 58.12 | 54.97 | 57.12 | 521,231 | +0.74(+1.31%) |
Jan 27, 2021 | 57.00 | 58.41 | 53.83 | 56.38 | 811,045 | -2.91(-4.91%) |
Jan 26, 2021 | 65.01 | 65.07 | 59.00 | 59.29 | 531,027 | -5.53(-8.53%) |
Jan 25, 2021 | 64.45 | 67.43 | 64.00 | 64.82 | 797,488 | +0.42(+0.65%) |
Jan 22, 2021 | 62.54 | 64.49 | 60.08 | 64.40 | 564,400 | +1.12(+1.77%) |
Jan 21, 2021 | 63.02 | 63.71 | 60.90 | 63.28 | 463,468 | +0.46(+0.73%) |
Jan 20, 2021 | 61.46 | 63.95 | 60.70 | 62.82 | 800,394 | +1.94(+3.19%) |
Jan 19, 2021 | 63.22 | 63.54 | 60.35 | 60.88 | 544,151 | -1.14(-1.84%) |
Jan 15, 2021 | 63.03 | 63.88 | 60.79 | 62.02 | 362,400 | -1.37(-2.16%) |
Jan 14, 2021 | 62.29 | 64.15 | 61.96 | 63.39 | 526,653 | +1.68(+2.72%) |
Jan 13, 2021 | 61.14 | 61.90 | 60.10 | 61.71 | 379,339 | +0.78(+1.28%) |
Jan 12, 2021 | 62.67 | 63.25 | 60.58 | 60.93 | 704,676 | -1.40(-2.25%) |
Jan 11, 2021 | 62.80 | 63.05 | 61.04 | 62.33 | 433,857 | -0.45(-0.72%) |
Jan 08, 2021 | 59.93 | 62.82 | 57.97 | 62.78 | 435,100 | +3.28(+5.51%) |
Jan 07, 2021 | 58.21 | 59.72 | 58.03 | 59.50 | 411,189 | +1.95(+3.39%) |
Jan 06, 2021 | 57.20 | 58.77 | 56.39 | 57.55 | 452,837 | +0.20(+0.35%) |
Jan 05, 2021 | 58.83 | 59.38 | 57.14 | 57.35 | 389,638 | -1.55(-2.63%) |
Jan 04, 2021 | 62.30 | 62.99 | 58.73 | 58.90 | 730,414 | -3.02(-4.88%) |
Dec 31, 2020 | 61.92 | 61.92 | 61.92 | 385,582 | -0.40(-0.64%) | |
Dec 30, 2020 | 61.22 | 63.36 | 61.22 | 62.32 | 385,582 | +0.83(+1.35%) |
Dec 29, 2020 | 61.93 | 62.54 | 59.33 | 61.49 | 296,647 | -0.26(-0.42%) |
Dec 28, 2020 | 61.50 | 63.67 | 59.62 | 61.75 | 363,247 | +1.20(+1.98%) |
Dec 24, 2020 | 62.99 | 64.10 | 60.12 | 60.55 | 186,800 | -1.42(-2.29%) |
Dec 23, 2020 | 62.24 | 62.30 | 60.31 | 61.97 | 427,989 | +0.41(+0.67%) |
Dec 22, 2020 | 59.41 | 63.50 | 58.51 | 61.56 | 1,201,258 | +1.83(+3.06%) |
Dec 21, 2020 | 60.03 | 61.18 | 59.25 | 59.73 | 602,610 | -0.96(-1.58%) |
Dec 18, 2020 | 61.43 | 61.43 | 58.81 | 60.69 | 1,538,700 | -0.16(-0.26%) |
Dec 17, 2020 | 60.74 | 61.45 | 59.74 | 60.85 | 473,062 | -0.10(-0.16%) |
Dec 16, 2020 | 65.40 | 65.41 | 60.89 | 60.95 | 553,251 | -4.21(-6.46%) |
Dec 15, 2020 | 63.81 | 65.40 | 62.29 | 65.16 | 614,779 | +2.31(+3.68%) |
Dec 14, 2020 | 61.89 | 65.20 | 61.45 | 62.85 | 865,100 | +2.14(+3.52%) |
Dec 11, 2020 | 58.56 | 63.03 | 58.32 | 60.71 | 1,009,900 | +2.75(+4.74%) |
Dec 10, 2020 | 57.95 | 59.15 | 57.00 | 57.96 | 439,931 | +0.20(+0.35%) |
Dec 09, 2020 | 59.83 | 59.94 | 56.87 | 57.76 | 353,894 | -1.36(-2.30%) |
Dec 08, 2020 | 56.97 | 59.56 | 56.40 | 59.12 | 383,123 | +1.81(+3.16%) |
Dec 07, 2020 | 57.33 | 58.98 | 56.80 | 57.31 | 472,029 | -0.16(-0.28%) |
Dec 04, 2020 | 56.72 | 57.83 | 56.00 | 57.47 | 363,700 | +1.41(+2.52%) |
Dec 03, 2020 | 56.35 | 57.14 | 55.52 | 56.06 | 510,514 | +0.25(+0.45%) |
Dec 02, 2020 | 55.77 | 56.12 | 54.27 | 55.81 | 324,778 | +0.07(+0.13%) |
Dec 01, 2020 | 56.36 | 56.36 | 54.15 | 55.74 | 304,910 | +0.59(+1.07%) |
Nov 30, 2020 | 55.16 | 57.18 | 54.38 | 55.15 | 482,962 | -0.66(-1.18%) |
Nov 27, 2020 | 53.97 | 55.90 | 53.45 | 55.81 | 197,700 | +1.81(+3.35%) |
Nov 25, 2020 | 56.27 | 56.27 | 53.80 | 54.00 | 762,000 | -1.95(-3.49%) |
Nov 24, 2020 | 57.97 | 58.01 | 55.72 | 55.95 | 464,050 | -1.33(-2.32%) |
Nov 23, 2020 | 56.86 | 57.90 | 54.80 | 57.28 | 526,088 | +1.22(+2.18%) |
Nov 20, 2020 | 56.06 | 56.45 | 54.01 | 56.06 | 417,200 | -0.86(-1.51%) |
Nov 19, 2020 | 57.74 | 58.65 | 55.97 | 56.92 | 281,536 | -0.95(-1.64%) |
Nov 18, 2020 | 59.88 | 62.80 | 57.74 | 57.87 | 379,970 | -2.00(-3.34%) |
Nov 17, 2020 | 58.96 | 60.15 | 58.24 | 59.87 | 429,636 | +0.32(+0.54%) |
Nov 16, 2020 | 59.67 | 60.27 | 57.98 | 59.55 | 295,055 | +0.54(+0.92%) |
Nov 13, 2020 | 58.60 | 60.03 | 58.25 | 59.01 | 264,100 | +0.82(+1.41%) |
Nov 12, 2020 | 60.00 | 61.33 | 57.72 | 58.19 | 431,486 | -2.59(-4.26%) |
Nov 11, 2020 | 58.77 | 60.96 | 57.68 | 60.78 | 460,396 | +2.83(+4.88%) |
Nov 10, 2020 | 54.25 | 59.76 | 53.70 | 57.95 | 686,662 | -0.03(-0.05%) |
Nov 09, 2020 | 55.94 | 59.51 | 54.69 | 57.98 | 552,255 | +2.99(+5.44%) |
Nov 06, 2020 | 54.50 | 55.42 | 53.14 | 54.99 | 412,400 | +0.42(+0.77%) |
Nov 05, 2020 | 53.64 | 54.80 | 51.94 | 54.57 | 325,560 | +1.49(+2.81%) |
Nov 04, 2020 | 48.61 | 53.40 | 48.61 | 53.08 | 865,300 | +4.81(+9.96%) |
Nov 03, 2020 | 48.52 | 49.08 | 46.82 | 48.27 | 701,767 | +1.02(+2.16%) |
Nov 02, 2020 | 48.82 | 48.82 | 44.68 | 47.25 | 885,625 | -0.75(-1.56%) |
Oct 30, 2020 | 49.06 | 49.38 | 46.66 | 48.00 | 677,500 | -1.52(-3.07%) |
Oct 29, 2020 | 46.00 | 50.51 | 45.09 | 49.52 | 2,437,456 | -2.72(-5.21%) |
Oct 28, 2020 | 51.39 | 53.12 | 49.85 | 52.24 | 616,459 | -0.20(-0.37%) |
Oct 27, 2020 | 53.03 | 53.03 | 50.36 | 52.44 | 390,129 | -0.77(-1.44%) |
Oct 26, 2020 | 58.18 | 58.91 | 52.34 | 53.20 | 473,698 | -5.60(-9.52%) |
Oct 23, 2020 | 55.20 | 58.95 | 55.04 | 58.80 | 700,000 | +3.82(+6.95%) |
Oct 22, 2020 | 52.18 | 56.29 | 51.80 | 54.98 | 935,957 | +2.94(+5.65%) |
Oct 21, 2020 | 53.41 | 54.19 | 51.89 | 52.04 | 423,614 | -1.40(-2.62%) |
Oct 20, 2020 | 53.59 | 54.18 | 52.42 | 53.44 | 462,680 | -0.21(-0.39%) |
Oct 19, 2020 | 57.24 | 57.47 | 53.13 | 53.65 | 624,236 | -3.18(-5.60%) |
Oct 16, 2020 | 57.73 | 59.11 | 56.45 | 56.83 | 785,200 | -0.84(-1.46%) |
Oct 15, 2020 | 58.16 | 58.66 | 56.34 | 57.67 | 392,216 | -1.60(-2.70%) |
Oct 14, 2020 | 58.56 | 61.00 | 58.10 | 59.27 | 524,260 | +0.90(+1.54%) |
Oct 13, 2020 | 58.63 | 59.63 | 57.98 | 58.37 | 347,576 | -0.73(-1.24%) |
Oct 12, 2020 | 59.88 | 60.56 | 57.84 | 59.10 | 278,708 | -0.17(-0.29%) |
Oct 09, 2020 | 59.82 | 60.64 | 58.55 | 59.27 | 588,800 | +0.21(+0.36%) |
Oct 08, 2020 | 59.49 | 59.82 | 57.98 | 59.06 | 448,597 | -0.22(-0.37%) |
Oct 07, 2020 | 59.50 | 60.36 | 58.48 | 59.28 | 433,787 | +0.38(+0.65%) |
Oct 06, 2020 | 59.12 | 60.14 | 57.93 | 58.90 | 576,619 | -0.25(-0.42%) |
Oct 05, 2020 | 54.53 | 59.64 | 54.31 | 59.15 | 1,025,951 | +5.46(+10.17%) |
Oct 02, 2020 | 53.63 | 54.97 | 52.83 | 53.69 | 299,700 | -1.20(-2.19%) |
Oct 01, 2020 | 55.87 | 56.48 | 54.46 | 54.89 | 530,325 | +0.09(+0.16%) |
Sep 30, 2020 | 53.32 | 55.49 | 53.15 | 54.80 | 721,023 | +1.27(+2.37%) |
Sep 29, 2020 | 53.66 | 54.33 | 53.01 | 53.53 | 608,790 | +0.03(+0.06%) |
Sep 28, 2020 | 53.15 | 54.03 | 51.92 | 53.50 | 575,821 | +0.76(+1.44%) |
Sep 25, 2020 | 51.72 | 53.50 | 51.31 | 52.74 | 493,000 | +1.04(+2.01%) |
Sep 24, 2020 | 50.87 | 52.02 | 49.16 | 51.70 | 522,363 | +0.74(+1.45%) |
Sep 23, 2020 | 52.20 | 54.38 | 50.82 | 50.96 | 427,234 | -1.87(-3.54%) |
Sep 22, 2020 | 52.21 | 52.92 | 50.16 | 52.83 | 869,676 | +0.60(+1.15%) |
Sep 21, 2020 | 54.31 | 55.75 | 51.52 | 52.23 | 829,721 | -3.08(-5.57%) |
Sep 18, 2020 | 53.37 | 56.51 | 52.50 | 55.31 | 2,372,400 | +2.74(+5.21%) |
Sep 17, 2020 | 51.76 | 52.97 | 50.09 | 52.57 | 821,359 | -1.11(-2.07%) |
Sep 16, 2020 | 53.27 | 55.03 | 53.06 | 53.68 | 998,965 | +0.72(+1.36%) |
Sep 15, 2020 | 52.84 | 54.08 | 52.46 | 52.96 | 498,280 | +0.37(+0.70%) |
Sep 14, 2020 | 49.02 | 53.69 | 48.54 | 52.59 | 741,040 | +4.52(+9.40%) |
Sep 11, 2020 | 47.87 | 49.59 | 47.52 | 48.07 | 456,100 | +0.69(+1.46%) |
Sep 10, 2020 | 48.86 | 50.13 | 46.82 | 47.38 | 498,782 | -1.29(-2.65%) |
Sep 09, 2020 | 46.65 | 49.57 | 45.95 | 48.67 | 614,814 | +2.32(+5.01%) |
Sep 08, 2020 | 46.39 | 48.35 | 45.92 | 46.35 | 514,348 | -1.20(-2.52%) |
Sep 04, 2020 | 48.18 | 48.69 | 45.29 | 47.55 | 550,900 | -0.57(-1.18%) |
Sep 03, 2020 | 50.66 | 50.66 | 47.34 | 48.12 | 673,855 | -3.19(-6.22%) |
Sep 02, 2020 | 52.37 | 52.37 | 49.90 | 51.31 | 426,325 | -1.06(-2.02%) |
Sep 01, 2020 | 53.45 | 53.66 | 52.20 | 52.37 | 333,875 | -1.13(-2.11%) |
Aug 31, 2020 | 52.56 | 54.37 | 51.97 | 53.50 | 444,220 | +0.64(+1.21%) |
Aug 28, 2020 | 52.42 | 53.32 | 51.94 | 52.86 | 256,700 | +0.81(+1.56%) |
Aug 27, 2020 | 52.29 | 52.59 | 51.69 | 52.05 | 518,520 | -0.01(-0.02%) |
Aug 26, 2020 | 53.05 | 53.55 | 51.94 | 52.06 | 486,052 | -1.30(-2.44%) |
Aug 25, 2020 | 52.76 | 53.73 | 52.00 | 53.36 | 270,184 | +0.55(+1.04%) |
Aug 24, 2020 | 54.08 | 54.98 | 52.51 | 52.81 | 419,692 | -0.84(-1.57%) |
Aug 21, 2020 | 54.59 | 55.32 | 52.71 | 53.65 | 382,400 | -0.95(-1.74%) |
Aug 20, 2020 | 53.67 | 55.33 | 53.01 | 54.60 | 261,479 | +0.41(+0.76%) |
Aug 19, 2020 | 53.94 | 54.96 | 53.74 | 54.19 | 383,463 | +0.05(+0.09%) |
Aug 18, 2020 | 52.13 | 54.22 | 52.13 | 54.14 | 413,479 | +1.94(+3.72%) |
Aug 17, 2020 | 52.44 | 53.03 | 52.00 | 52.20 | 699,339 | -0.44(-0.84%) |
Aug 14, 2020 | 53.41 | 53.65 | 52.25 | 52.64 | 412,900 | -0.58(-1.09%) |
Aug 13, 2020 | 53.17 | 54.33 | 51.90 | 53.22 | 325,077 | +0.23(+0.43%) |
Aug 12, 2020 | 54.50 | 54.53 | 50.28 | 52.99 | 1,027,972 | -0.67(-1.25%) |
Aug 11, 2020 | 55.00 | 58.18 | 52.59 | 53.66 | 667,594 | -2.06(-3.70%) |
Aug 10, 2020 | 55.49 | 57.35 | 54.43 | 55.72 | 457,283 | +0.48(+0.87%) |
Aug 07, 2020 | 54.41 | 56.54 | 54.18 | 55.24 | 377,000 | +0.75(+1.38%) |
Aug 06, 2020 | 55.52 | 55.69 | 53.79 | 54.49 | 458,153 | -0.86(-1.55%) |
Aug 05, 2020 | 54.25 | 56.16 | 54.25 | 55.35 | 506,427 | +1.05(+1.93%) |
Aug 04, 2020 | 54.56 | 55.14 | 53.37 | 54.30 | 431,477 | -0.43(-0.79%) |
Aug 03, 2020 | 52.79 | 54.83 | 52.62 | 54.73 | 501,667 | +2.02(+3.83%) |
Jul 31, 2020 | 54.81 | 55.00 | 51.15 | 52.71 | 496,000 | -2.10(-3.83%) |
Jul 30, 2020 | 51.99 | 55.51 | 51.62 | 54.81 | 988,745 | +2.16(+4.10%) |
Jul 29, 2020 | 52.81 | 53.40 | 50.98 | 52.65 | 891,507 | -0.33(-0.62%) |
Jul 28, 2020 | 53.50 | 54.32 | 52.86 | 52.98 | 727,532 | -0.72(-1.34%) |
Jul 27, 2020 | 52.35 | 54.05 | 52.20 | 53.70 | 404,551 | +1.50(+2.87%) |
Jul 24, 2020 | 52.92 | 53.78 | 51.31 | 52.20 | 386,400 | -1.30(-2.43%) |
Jul 23, 2020 | 55.64 | 56.33 | 52.94 | 53.50 | 324,736 | -2.16(-3.88%) |
Jul 22, 2020 | 55.36 | 56.12 | 54.58 | 55.66 | 522,795 | +0.17(+0.31%) |
Jul 21, 2020 | 56.35 | 56.77 | 54.47 | 55.49 | 579,666 | -0.63(-1.12%) |
Jul 20, 2020 | 55.12 | 56.79 | 54.82 | 56.12 | 385,053 | +1.22(+2.22%) |
Jul 17, 2020 | 56.17 | 57.14 | 54.69 | 54.90 | 577,400 | -1.22(-2.17%) |
Jul 16, 2020 | 59.05 | 59.18 | 55.43 | 56.12 | 493,544 | -3.29(-5.54%) |
Jul 15, 2020 | 59.62 | 60.00 | 57.95 | 59.41 | 559,808 | +0.81(+1.38%) |
Jul 14, 2020 | 56.22 | 59.07 | 55.74 | 58.60 | 854,909 | +2.03(+3.59%) |
Jul 13, 2020 | 59.95 | 61.23 | 56.32 | 56.57 | 709,208 | -3.13(-5.24%) |
Jul 10, 2020 | 59.08 | 60.74 | 58.27 | 59.70 | 353,800 | +0.62(+1.05%) |
Jul 09, 2020 | 61.69 | 62.32 | 58.90 | 59.08 | 666,755 | -2.61(-4.23%) |
Jul 08, 2020 | 59.00 | 61.93 | 58.29 | 61.69 | 878,596 | +2.89(+4.91%) |
Jul 07, 2020 | 57.89 | 60.36 | 56.92 | 58.80 | 572,985 | +0.96(+1.66%) |
Jul 06, 2020 | 58.45 | 60.04 | 57.29 | 57.84 | 565,154 | -0.17(-0.29%) |
Jul 02, 2020 | 58.44 | 58.61 | 55.80 | 58.01 | 546,300 | -0.14(-0.24%) |
Jul 01, 2020 | 57.47 | 58.74 | 56.53 | 58.15 | 513,749 | +0.61(+1.06%) |
Jun 30, 2020 | 54.38 | 57.83 | 53.01 | 57.54 | 803,944 | +2.82(+5.15%) |
Jun 29, 2020 | 54.25 | 55.98 | 53.08 | 54.72 | 629,342 | +0.93(+1.73%) |
Jun 26, 2020 | 56.27 | 56.95 | 53.58 | 53.79 | 1,394,700 | -2.85(-5.03%) |
Jun 25, 2020 | 55.28 | 57.22 | 54.01 | 56.64 | 575,121 | +1.20(+2.16%) |
Jun 24, 2020 | 57.64 | 58.75 | 54.78 | 55.44 | 657,281 | -2.12(-3.68%) |
Jun 23, 2020 | 58.98 | 59.93 | 57.29 | 57.56 | 543,331 | -1.19(-2.03%) |
Jun 22, 2020 | 58.44 | 60.00 | 56.81 | 58.75 | 702,123 | +0.36(+0.62%) |
Jun 19, 2020 | 59.97 | 61.54 | 58.28 | 58.39 | 1,735,500 | -1.89(-3.14%) |
Jun 18, 2020 | 59.94 | 61.80 | 59.86 | 60.28 | 772,978 | -0.36(-0.59%) |
Jun 17, 2020 | 62.58 | 63.75 | 60.38 | 60.64 | 766,228 | -1.52(-2.45%) |
Jun 16, 2020 | 64.12 | 64.70 | 61.73 | 62.16 | 784,157 | -0.31(-0.50%) |
Jun 15, 2020 | 63.77 | 65.40 | 61.60 | 62.47 | 1,208,064 | -2.60(-4.00%) |
Jun 12, 2020 | 59.68 | 65.43 | 57.17 | 65.07 | 3,666,400 | +7.03(+12.11%) |
Jun 11, 2020 | 56.95 | 59.87 | 56.03 | 58.04 | 2,709,130 | -2.21(-3.67%) |
Jun 10, 2020 | 62.50 | 64.31 | 59.92 | 60.25 | 287,532 | -2.23(-3.57%) |
Jun 09, 2020 | 61.74 | 63.63 | 60.64 | 62.48 | 477,100 | +0.70(+1.13%) |
Jun 08, 2020 | 60.17 | 62.80 | 59.23 | 61.78 | 490,804 | +1.79(+2.98%) |
Jun 05, 2020 | 61.00 | 62.32 | 59.36 | 59.99 | 475,900 | -0.01(-0.02%) |
Jun 04, 2020 | 60.50 | 61.79 | 58.02 | 60.00 | 600,136 | -0.58(-0.96%) |
Jun 03, 2020 | 62.45 | 63.00 | 60.46 | 60.58 | 453,395 | -1.37(-2.21%) |
Jun 02, 2020 | 61.37 | 62.46 | 58.86 | 61.95 | 688,348 | +0.99(+1.62%) |
Jun 01, 2020 | 62.45 | 63.19 | 60.29 | 60.96 | 517,335 | -1.43(-2.29%) |
May 29, 2020 | 60.10 | 62.65 | 58.06 | 62.39 | 660,100 | +2.01(+3.33%) |
May 28, 2020 | 62.26 | 63.78 | 59.94 | 60.38 | 510,450 | -2.76(-4.37%) |
May 27, 2020 | 60.50 | 63.46 | 58.65 | 63.14 | 561,855 | +3.94(+6.66%) |
May 26, 2020 | 61.04 | 61.25 | 58.79 | 59.20 | 565,158 | -1.07(-1.78%) |
May 22, 2020 | 60.03 | 60.44 | 58.58 | 60.27 | 456,800 | +0.54(+0.90%) |
May 21, 2020 | 59.54 | 60.19 | 58.17 | 59.73 | 519,432 | +0.58(+0.98%) |
May 20, 2020 | 55.30 | 59.17 | 54.58 | 59.15 | 599,501 | +3.13(+5.59%) |
May 19, 2020 | 58.25 | 59.46 | 55.94 | 56.02 | 768,389 | -2.47(-4.22%) |
May 18, 2020 | 49.30 | 59.11 | 49.30 | 58.49 | 1,689,497 | +4.69(+8.72%) |
May 15, 2020 | 52.04 | 54.97 | 50.96 | 53.80 | 1,060,500 | +1.58(+3.03%) |
May 14, 2020 | 50.59 | 53.02 | 49.26 | 52.22 | 750,673 | +0.54(+1.04%) |
May 13, 2020 | 56.40 | 57.43 | 50.44 | 51.68 | 556,971 | -4.84(-8.56%) |
May 12, 2020 | 57.44 | 59.20 | 55.54 | 56.52 | 980,231 | +0.58(+1.04%) |
May 11, 2020 | 54.14 | 56.49 | 54.06 | 55.94 | 686,038 | +1.55(+2.85%) |
May 08, 2020 | 54.38 | 55.24 | 53.03 | 54.39 | 337,600 | +0.69(+1.28%) |
May 07, 2020 | 55.27 | 55.27 | 52.98 | 53.70 | 312,681 | -0.05(-0.09%) |
May 06, 2020 | 55.37 | 55.47 | 53.50 | 53.75 | 282,907 | -0.70(-1.29%) |
May 05, 2020 | 55.00 | 55.53 | 53.82 | 54.45 | 458,205 | -0.09(-0.17%) |
May 04, 2020 | 51.44 | 54.83 | 50.99 | 54.54 | 682,857 | +3.22(+6.27%) |