Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 66.77 | 67.30 | 65.19 | 65.28 | 260,432 | -1.71(-2.55%) |
Apr 29, 2021 | 67.75 | 68.19 | 66.53 | 66.99 | 195,434 | -0.17(-0.25%) |
Apr 28, 2021 | 68.30 | 68.30 | 66.83 | 67.16 | 169,325 | -0.83(-1.22%) |
Apr 27, 2021 | 68.34 | 68.43 | 67.71 | 67.99 | 148,087 | -0.15(-0.22%) |
Apr 26, 2021 | 68.49 | 68.88 | 67.67 | 68.14 | 155,402 | -0.07(-0.10%) |
Apr 23, 2021 | 67.70 | 68.82 | 67.42 | 68.20 | 205,241 | +0.81(+1.20%) |
Apr 22, 2021 | 68.46 | 68.49 | 67.22 | 67.40 | 245,861 | -1.13(-1.65%) |
Apr 21, 2021 | 68.12 | 68.69 | 67.82 | 68.52 | 187,759 | +0.41(+0.61%) |
Apr 20, 2021 | 69.46 | 69.55 | 67.66 | 68.11 | 175,938 | -1.15(-1.66%) |
Apr 19, 2021 | 68.93 | 69.37 | 68.53 | 69.26 | 215,183 | +0.20(+0.29%) |
Apr 16, 2021 | 69.26 | 69.77 | 68.60 | 69.06 | 221,936 | +0.27(+0.40%) |
Apr 15, 2021 | 68.32 | 69.10 | 67.78 | 68.79 | 332,509 | +1.04(+1.54%) |
Apr 14, 2021 | 67.57 | 68.72 | 67.02 | 67.74 | 249,503 | +0.04(+0.06%) |
Apr 13, 2021 | 66.11 | 68.09 | 65.52 | 67.71 | 289,486 | +1.40(+2.11%) |
Apr 12, 2021 | 66.43 | 66.93 | 65.58 | 66.30 | 497,950 | -0.37(-0.56%) |
Apr 09, 2021 | 68.05 | 68.24 | 66.25 | 66.68 | 6,967,098 | -1.68(-2.46%) |
Apr 08, 2021 | 67.20 | 68.58 | 65.90 | 68.36 | 956,950 | +1.38(+2.07%) |
Apr 07, 2021 | 66.46 | 67.11 | 64.87 | 66.98 | 1,945,297 | +5.10(+8.24%) |
Apr 06, 2021 | 61.70 | 62.16 | 61.08 | 61.88 | 227,918 | +0.44(+0.72%) |
Apr 05, 2021 | 60.51 | 62.27 | 60.51 | 61.44 | 247,039 | +0.53(+0.88%) |
Apr 01, 2021 | 59.64 | 60.93 | 59.64 | 60.91 | 176,122 | +1.53(+2.58%) |
Mar 31, 2021 | 58.63 | 60.93 | 58.63 | 59.37 | 462,062 | +0.47(+0.79%) |
Mar 30, 2021 | 57.96 | 59.35 | 57.22 | 58.90 | 192,656 | +0.60(+1.03%) |
Mar 29, 2021 | 59.15 | 60.24 | 58.18 | 58.30 | 278,636 | -1.19(-2.00%) |
Mar 26, 2021 | 57.91 | 59.50 | 57.73 | 59.49 | 146,091 | +1.75(+3.03%) |
Mar 25, 2021 | 57.02 | 57.99 | 56.16 | 57.74 | 265,344 | +0.21(+0.36%) |
Mar 24, 2021 | 58.94 | 59.80 | 57.53 | 57.54 | 256,217 | -1.06(-1.80%) |
Mar 23, 2021 | 60.65 | 61.06 | 58.49 | 58.59 | 274,989 | -2.22(-3.65%) |
Mar 22, 2021 | 60.04 | 61.64 | 59.85 | 60.81 | 195,830 | +0.41(+0.68%) |
Mar 19, 2021 | 60.25 | 60.91 | 58.87 | 60.40 | 784,535 | -0.28(-0.46%) |
Mar 18, 2021 | 63.57 | 64.06 | 60.41 | 60.68 | 340,290 | -3.83(-5.93%) |
Mar 17, 2021 | 62.57 | 64.58 | 62.00 | 64.51 | 239,336 | +1.34(+2.12%) |
Mar 16, 2021 | 62.49 | 63.30 | 61.82 | 63.17 | 201,814 | +0.41(+0.66%) |
Mar 15, 2021 | 63.01 | 63.01 | 61.54 | 62.76 | 195,333 | +0.42(+0.68%) |
Mar 12, 2021 | 61.29 | 62.46 | 60.77 | 62.34 | 210,962 | +1.06(+1.73%) |
Mar 11, 2021 | 61.13 | 61.50 | 60.87 | 61.28 | 209,814 | +0.50(+0.82%) |
Mar 10, 2021 | 60.88 | 61.20 | 59.90 | 60.78 | 219,616 | +0.34(+0.56%) |
Mar 09, 2021 | 59.95 | 60.83 | 59.35 | 60.45 | 151,378 | +1.30(+2.20%) |
Mar 08, 2021 | 59.07 | 59.60 | 58.45 | 59.15 | 190,639 | +0.12(+0.21%) |
Mar 05, 2021 | 59.33 | 59.61 | 57.37 | 59.02 | 222,076 | +0.53(+0.91%) |
Mar 04, 2021 | 59.94 | 60.39 | 58.21 | 58.49 | 245,197 | -1.44(-2.40%) |
Mar 03, 2021 | 60.42 | 61.15 | 59.81 | 59.93 | 150,487 | -0.11(-0.19%) |
Mar 02, 2021 | 61.57 | 61.72 | 60.04 | 60.04 | 176,862 | -1.58(-2.57%) |
Mar 01, 2021 | 60.45 | 61.64 | 60.09 | 61.63 | 203,606 | +2.33(+3.93%) |
Feb 26, 2021 | 60.91 | 61.35 | 59.10 | 59.30 | 206,580 | -1.49(-2.45%) |
Feb 25, 2021 | 60.56 | 61.37 | 59.85 | 60.78 | 181,991 | -0.42(-0.69%) |
Feb 24, 2021 | 59.62 | 61.35 | 59.62 | 61.20 | 227,341 | +1.43(+2.40%) |
Feb 23, 2021 | 59.89 | 60.09 | 58.96 | 59.77 | 240,610 | -0.82(-1.36%) |
Feb 22, 2021 | 59.93 | 60.66 | 59.51 | 60.60 | 378,594 | +0.57(+0.95%) |
Feb 19, 2021 | 60.66 | 61.80 | 59.63 | 60.03 | 285,664 | +0.13(+0.22%) |
Feb 18, 2021 | 62.69 | 62.95 | 59.89 | 59.90 | 351,749 | -3.48(-5.49%) |
Feb 17, 2021 | 63.63 | 63.98 | 63.25 | 63.38 | 349,418 | -0.50(-0.78%) |
Feb 16, 2021 | 64.56 | 64.56 | 63.43 | 63.87 | 174,098 | +0.11(+0.18%) |
Feb 12, 2021 | 64.09 | 64.18 | 63.32 | 63.76 | 147,801 | -0.06(-0.09%) |
Feb 11, 2021 | 63.92 | 64.31 | 63.35 | 63.82 | 174,468 | +0.02(+0.03%) |
Feb 10, 2021 | 63.51 | 64.00 | 63.12 | 63.80 | 233,048 | +0.65(+1.02%) |
Feb 09, 2021 | 62.51 | 63.49 | 61.97 | 63.15 | 157,640 | +0.95(+1.53%) |
Feb 08, 2021 | 61.99 | 62.28 | 61.54 | 62.20 | 155,311 | +0.52(+0.85%) |
Feb 05, 2021 | 62.37 | 62.86 | 61.48 | 61.67 | 150,473 | -0.08(-0.14%) |
Feb 04, 2021 | 62.08 | 62.19 | 61.43 | 61.76 | 129,703 | +0.03(+0.05%) |
Feb 03, 2021 | 61.45 | 62.45 | 60.93 | 61.73 | 203,728 | +0.22(+0.35%) |
Feb 02, 2021 | 61.75 | 61.81 | 60.61 | 61.51 | 158,246 | +0.36(+0.58%) |
Feb 01, 2021 | 60.85 | 61.42 | 60.08 | 61.16 | 224,642 | +1.08(+1.79%) |
Jan 29, 2021 | 61.56 | 62.06 | 59.99 | 60.08 | 512,123 | -2.10(-3.37%) |
Jan 28, 2021 | 62.86 | 63.02 | 62.08 | 62.18 | 284,721 | -0.49(-0.78%) |
Jan 27, 2021 | 61.99 | 63.46 | 61.76 | 62.66 | 299,959 | -0.22(-0.34%) |
Jan 26, 2021 | 62.44 | 63.24 | 62.21 | 62.88 | 201,199 | +0.74(+1.19%) |
Jan 25, 2021 | 63.70 | 63.83 | 61.81 | 62.14 | 268,609 | -1.40(-2.21%) |
Jan 22, 2021 | 63.32 | 63.97 | 62.70 | 63.54 | 229,985 | -0.26(-0.41%) |
Jan 21, 2021 | 63.76 | 63.95 | 62.90 | 63.81 | 244,167 | +0.12(+0.19%) |
Jan 20, 2021 | 62.00 | 63.75 | 62.00 | 63.68 | 204,908 | +1.63(+2.62%) |
Jan 19, 2021 | 62.32 | 62.44 | 61.33 | 62.06 | 279,159 | +0.62(+1.01%) |
Jan 15, 2021 | 61.37 | 62.16 | 60.81 | 61.44 | 172,382 | -0.47(-0.76%) |
Jan 14, 2021 | 60.94 | 62.78 | 60.94 | 61.91 | 118,650 | +0.83(+1.36%) |
Jan 13, 2021 | 60.60 | 61.66 | 60.54 | 61.07 | 151,745 | +0.07(+0.11%) |
Jan 12, 2021 | 60.67 | 61.08 | 60.15 | 61.01 | 139,423 | +0.44(+0.73%) |
Jan 11, 2021 | 61.33 | 62.03 | 60.35 | 60.57 | 209,880 | -1.59(-2.56%) |
Jan 08, 2021 | 61.55 | 62.36 | 61.04 | 62.16 | 226,930 | +0.90(+1.47%) |
Jan 07, 2021 | 61.49 | 61.86 | 60.52 | 61.26 | 412,471 | -0.14(-0.23%) |
Jan 06, 2021 | 59.94 | 62.32 | 59.82 | 61.40 | 303,127 | +1.96(+3.30%) |
Jan 05, 2021 | 57.53 | 59.68 | 57.53 | 59.43 | 247,541 | +2.62(+4.60%) |
Jan 04, 2021 | 56.95 | 57.33 | 55.78 | 56.82 | 239,523 | +0.34(+0.61%) |
Dec 31, 2020 | 56.47 | 56.47 | 56.47 | 115,323 | -0.15(-0.26%) | |
Dec 30, 2020 | 56.18 | 56.89 | 56.18 | 56.62 | 115,323 | +0.55(+0.98%) |
Dec 29, 2020 | 57.27 | 57.27 | 55.52 | 56.07 | 182,092 | -0.95(-1.66%) |
Dec 28, 2020 | 57.31 | 57.69 | 56.89 | 57.02 | 132,743 | +0.07(+0.11%) |
Dec 24, 2020 | 57.54 | 57.54 | 56.78 | 56.96 | 84,239 | -0.53(-0.92%) |
Dec 23, 2020 | 57.78 | 58.07 | 57.35 | 57.49 | 122,075 | -0.20(-0.34%) |
Dec 22, 2020 | 58.07 | 58.64 | 57.53 | 57.68 | 152,099 | -0.26(-0.45%) |
Dec 21, 2020 | 57.82 | 58.37 | 56.39 | 57.94 | 179,192 | -1.01(-1.72%) |
Dec 18, 2020 | 58.49 | 59.32 | 58.19 | 58.96 | 559,053 | +0.70(+1.20%) |
Dec 17, 2020 | 58.07 | 58.60 | 57.73 | 58.26 | 156,310 | +0.43(+0.74%) |
Dec 16, 2020 | 58.10 | 58.14 | 57.06 | 57.83 | 128,799 | -0.33(-0.58%) |
Dec 15, 2020 | 57.93 | 58.17 | 57.26 | 58.17 | 115,092 | +0.87(+1.53%) |
Dec 14, 2020 | 57.28 | 58.09 | 57.07 | 57.29 | 127,605 | +0.56(+0.98%) |
Dec 11, 2020 | 57.50 | 57.50 | 56.43 | 56.73 | 117,763 | -0.34(-0.59%) |
Dec 10, 2020 | 56.81 | 57.46 | 55.84 | 57.07 | 125,854 | -0.26(-0.45%) |
Dec 09, 2020 | 57.80 | 58.05 | 56.99 | 57.33 | 195,690 | -0.42(-0.73%) |
Dec 08, 2020 | 57.14 | 57.80 | 57.11 | 57.75 | 136,561 | +0.30(+0.52%) |
Dec 07, 2020 | 57.33 | 57.56 | 56.59 | 57.45 | 92,631 | +0.24(+0.42%) |
Dec 04, 2020 | 56.07 | 57.31 | 55.89 | 57.21 | 128,400 | +1.19(+2.13%) |
Dec 03, 2020 | 56.37 | 56.66 | 55.83 | 56.02 | 96,132 | -0.43(-0.76%) |
Dec 02, 2020 | 56.20 | 56.68 | 55.89 | 56.45 | 116,466 | +0.38(+0.68%) |
Dec 01, 2020 | 56.61 | 56.61 | 55.38 | 56.06 | 190,311 | +0.31(+0.55%) |
Nov 30, 2020 | 56.90 | 56.90 | 55.22 | 55.76 | 278,741 | -1.01(-1.77%) |
Nov 27, 2020 | 55.32 | 56.92 | 55.24 | 56.76 | 120,449 | +1.32(+2.38%) |
Nov 25, 2020 | 56.76 | 56.77 | 55.35 | 55.44 | 116,688 | -1.32(-2.33%) |
Nov 24, 2020 | 56.75 | 57.13 | 56.11 | 56.76 | 163,700 | +0.48(+0.86%) |
Nov 23, 2020 | 56.51 | 56.81 | 55.86 | 56.28 | 150,372 | +0.35(+0.63%) |
Nov 20, 2020 | 55.38 | 56.62 | 55.30 | 55.92 | 130,119 | +0.46(+0.82%) |
Nov 19, 2020 | 55.75 | 55.83 | 54.80 | 55.47 | 117,921 | -0.36(-0.65%) |
Nov 18, 2020 | 57.54 | 58.13 | 55.74 | 55.83 | 128,399 | -1.67(-2.90%) |
Nov 17, 2020 | 56.39 | 57.54 | 55.56 | 57.50 | 190,415 | +0.68(+1.20%) |
Nov 16, 2020 | 56.65 | 56.89 | 55.53 | 56.82 | 196,049 | +1.05(+1.89%) |
Nov 13, 2020 | 55.71 | 56.44 | 55.29 | 55.77 | 134,740 | +0.53(+0.96%) |
Nov 12, 2020 | 55.70 | 56.31 | 54.85 | 55.24 | 102,894 | -0.99(-1.75%) |
Nov 11, 2020 | 56.73 | 56.77 | 55.83 | 56.22 | 117,528 | -0.12(-0.21%) |
Nov 10, 2020 | 56.36 | 56.76 | 55.44 | 56.34 | 157,836 | +0.43(+0.77%) |
Nov 09, 2020 | 58.00 | 59.04 | 55.87 | 55.92 | 230,721 | +1.87(+3.46%) |
Nov 06, 2020 | 56.24 | 56.24 | 54.02 | 54.04 | 109,060 | -2.03(-3.62%) |
Nov 05, 2020 | 53.03 | 56.31 | 52.77 | 56.07 | 316,066 | +4.51(+8.75%) |
Nov 04, 2020 | 51.45 | 52.57 | 50.60 | 51.56 | 282,160 | -0.34(-0.66%) |
Nov 03, 2020 | 51.31 | 52.42 | 51.04 | 51.90 | 201,726 | +1.01(+1.99%) |
Nov 02, 2020 | 52.04 | 52.85 | 50.60 | 50.89 | 172,097 | -1.21(-2.32%) |
Oct 30, 2020 | 52.80 | 53.38 | 51.68 | 52.10 | 141,079 | -0.80(-1.51%) |
Oct 29, 2020 | 51.92 | 53.10 | 51.54 | 52.90 | 167,396 | +0.64(+1.23%) |
Oct 28, 2020 | 52.36 | 52.99 | 51.75 | 52.26 | 191,782 | -1.41(-2.64%) |
Oct 27, 2020 | 53.68 | 54.35 | 53.27 | 53.67 | 94,156 | -0.20(-0.38%) |
Oct 26, 2020 | 54.26 | 55.15 | 53.08 | 53.88 | 91,866 | -1.03(-1.88%) |
Oct 23, 2020 | 55.77 | 55.83 | 54.68 | 54.91 | 65,865 | -0.59(-1.06%) |
Oct 22, 2020 | 55.56 | 55.65 | 54.75 | 55.50 | 115,002 | +0.31(+0.56%) |
Oct 21, 2020 | 55.38 | 55.98 | 54.91 | 55.19 | 97,544 | -0.22(-0.40%) |
Oct 20, 2020 | 56.07 | 56.39 | 55.30 | 55.41 | 99,346 | -0.16(-0.28%) |
Oct 19, 2020 | 56.18 | 56.58 | 55.44 | 55.57 | 135,583 | -0.24(-0.43%) |
Oct 16, 2020 | 55.76 | 56.56 | 55.36 | 55.81 | 106,696 | -0.12(-0.22%) |
Oct 15, 2020 | 54.72 | 56.08 | 54.20 | 55.93 | 122,790 | +0.50(+0.91%) |
Oct 14, 2020 | 55.84 | 56.41 | 55.02 | 55.43 | 178,323 | -0.16(-0.28%) |
Oct 13, 2020 | 57.00 | 57.02 | 55.46 | 55.59 | 176,364 | -1.59(-2.78%) |
Oct 12, 2020 | 56.46 | 57.28 | 55.76 | 57.18 | 234,612 | +1.05(+1.86%) |
Oct 09, 2020 | 55.30 | 56.15 | 54.91 | 56.14 | 145,989 | +1.15(+2.09%) |
Oct 08, 2020 | 54.60 | 55.14 | 53.72 | 54.99 | 182,418 | +1.04(+1.92%) |
Oct 07, 2020 | 53.35 | 54.37 | 53.35 | 53.95 | 128,588 | +0.97(+1.83%) |
Oct 06, 2020 | 54.17 | 54.57 | 52.87 | 52.98 | 167,588 | -0.89(-1.65%) |
Oct 05, 2020 | 52.99 | 53.94 | 52.96 | 53.87 | 94,870 | +1.33(+2.54%) |
Oct 02, 2020 | 52.33 | 52.80 | 52.16 | 52.54 | 252,645 | -0.57(-1.07%) |
Oct 01, 2020 | 53.03 | 53.52 | 52.62 | 53.10 | 180,555 | +0.30(+0.57%) |
Sep 30, 2020 | 53.25 | 53.58 | 52.38 | 52.80 | 186,085 | -0.22(-0.42%) |
Sep 29, 2020 | 52.89 | 53.57 | 52.71 | 53.03 | 101,646 | +0.17(+0.32%) |
Sep 28, 2020 | 51.50 | 53.03 | 51.50 | 52.86 | 184,791 | +0.47(+0.90%) |
Sep 25, 2020 | 51.92 | 52.66 | 51.91 | 52.39 | 112,490 | +0.14(+0.27%) |
Sep 24, 2020 | 51.18 | 52.66 | 50.76 | 52.25 | 214,024 | +0.89(+1.73%) |
Sep 23, 2020 | 53.20 | 53.72 | 51.33 | 51.36 | 184,060 | -2.11(-3.95%) |
Sep 22, 2020 | 53.25 | 53.57 | 52.09 | 53.47 | 181,838 | +0.40(+0.75%) |
Sep 21, 2020 | 53.27 | 53.55 | 52.49 | 53.07 | 183,670 | -1.51(-2.76%) |
Sep 18, 2020 | 55.14 | 55.76 | 54.10 | 54.58 | 487,460 | -0.16(-0.29%) |
Sep 17, 2020 | 54.25 | 54.91 | 53.38 | 54.74 | 91,949 | -0.33(-0.61%) |
Sep 16, 2020 | 55.14 | 55.65 | 54.77 | 55.07 | 148,614 | -0.02(-0.03%) |
Sep 15, 2020 | 54.07 | 55.44 | 53.69 | 55.09 | 178,534 | +1.51(+2.82%) |
Sep 14, 2020 | 54.99 | 55.28 | 53.50 | 53.58 | 138,363 | -0.77(-1.41%) |
Sep 11, 2020 | 55.55 | 55.77 | 53.91 | 54.35 | 160,685 | -0.81(-1.46%) |
Sep 10, 2020 | 56.78 | 56.89 | 55.01 | 55.15 | 162,688 | -1.19(-2.12%) |
Sep 09, 2020 | 56.36 | 56.68 | 55.53 | 56.35 | 164,779 | +0.57(+1.03%) |
Sep 08, 2020 | 56.46 | 56.86 | 55.76 | 55.77 | 194,029 | -1.54(-2.68%) |
Sep 04, 2020 | 57.10 | 57.75 | 55.78 | 57.31 | 257,183 | +0.60(+1.06%) |
Sep 03, 2020 | 57.54 | 57.54 | 55.62 | 56.71 | 310,760 | -1.55(-2.67%) |
Sep 02, 2020 | 57.14 | 58.47 | 57.14 | 58.26 | 179,503 | +1.15(+2.01%) |
Sep 01, 2020 | 56.57 | 57.21 | 55.77 | 57.12 | 206,326 | +0.53(+0.93%) |
Aug 31, 2020 | 57.38 | 57.51 | 56.22 | 56.59 | 186,306 | -0.87(-1.51%) |
Aug 28, 2020 | 57.79 | 57.79 | 57.04 | 57.46 | 96,714 | -0.10(-0.18%) |
Aug 27, 2020 | 58.77 | 58.86 | 57.14 | 57.56 | 121,255 | -0.60(-1.03%) |
Aug 26, 2020 | 58.26 | 58.95 | 58.00 | 58.16 | 134,273 | +0.13(+0.22%) |
Aug 25, 2020 | 58.98 | 59.12 | 57.50 | 58.03 | 119,613 | -0.81(-1.37%) |
Aug 24, 2020 | 58.63 | 59.39 | 58.07 | 58.84 | 229,434 | +0.75(+1.29%) |
Aug 21, 2020 | 58.05 | 58.40 | 57.78 | 58.09 | 135,615 | -0.18(-0.30%) |
Aug 20, 2020 | 57.92 | 58.61 | 57.29 | 58.26 | 124,510 | -0.11(-0.19%) |
Aug 19, 2020 | 58.94 | 59.60 | 58.29 | 58.37 | 136,026 | -0.45(-0.77%) |
Aug 18, 2020 | 59.55 | 59.62 | 58.59 | 58.83 | 125,526 | -0.83(-1.40%) |
Aug 17, 2020 | 59.47 | 60.15 | 59.28 | 59.66 | 173,986 | +0.26(+0.44%) |
Aug 14, 2020 | 59.55 | 59.63 | 59.02 | 59.40 | 151,176 | -0.31(-0.51%) |
Aug 13, 2020 | 59.43 | 60.16 | 58.23 | 59.71 | 156,826 | +0.09(+0.16%) |
Aug 12, 2020 | 61.18 | 61.23 | 59.50 | 59.61 | 229,539 | -0.84(-1.39%) |
Aug 11, 2020 | 61.10 | 62.06 | 60.28 | 60.46 | 405,580 | -0.33(-0.54%) |
Aug 10, 2020 | 58.52 | 61.04 | 58.49 | 60.79 | 313,031 | +2.26(+3.87%) |
Aug 07, 2020 | 58.50 | 59.42 | 57.57 | 58.52 | 235,787 | -0.64(-1.08%) |
Aug 06, 2020 | 60.15 | 60.15 | 57.07 | 59.16 | 201,553 | +0.61(+1.04%) |
Aug 05, 2020 | 58.99 | 59.22 | 58.13 | 58.55 | 173,315 | +0.18(+0.30%) |
Aug 04, 2020 | 58.03 | 58.60 | 57.82 | 58.37 | 164,934 | +0.47(+0.82%) |
Aug 03, 2020 | 56.25 | 57.95 | 55.94 | 57.90 | 245,607 | +2.36(+4.25%) |
Jul 31, 2020 | 55.25 | 55.58 | 54.10 | 55.54 | 183,702 | +0.63(+1.15%) |
Jul 30, 2020 | 54.54 | 55.16 | 54.36 | 54.91 | 113,423 | -0.44(-0.79%) |
Jul 29, 2020 | 54.67 | 55.57 | 54.65 | 55.35 | 146,874 | +1.07(+1.98%) |
Jul 28, 2020 | 54.29 | 54.92 | 53.68 | 54.28 | 173,299 | -0.27(-0.49%) |
Jul 27, 2020 | 53.52 | 54.70 | 53.52 | 54.54 | 109,728 | +1.14(+2.13%) |
Jul 24, 2020 | 54.61 | 54.65 | 53.32 | 53.41 | 110,869 | -1.53(-2.78%) |
Jul 23, 2020 | 54.88 | 55.58 | 54.58 | 54.93 | 135,825 | +0.11(+0.20%) |
Jul 22, 2020 | 55.71 | 56.13 | 54.72 | 54.82 | 191,591 | -1.43(-2.53%) |
Jul 21, 2020 | 55.52 | 56.74 | 55.52 | 56.25 | 213,196 | +1.15(+2.08%) |
Jul 20, 2020 | 54.61 | 55.35 | 54.28 | 55.10 | 183,244 | +0.43(+0.78%) |
Jul 17, 2020 | 53.65 | 55.71 | 53.65 | 54.67 | 237,192 | +0.90(+1.67%) |
Jul 16, 2020 | 52.42 | 54.15 | 51.87 | 53.78 | 409,266 | +1.88(+3.62%) |
Jul 15, 2020 | 52.05 | 52.73 | 51.30 | 51.90 | 243,639 | +0.59(+1.15%) |
Jul 14, 2020 | 51.27 | 51.58 | 50.55 | 51.30 | 169,151 | +0.09(+0.18%) |
Jul 13, 2020 | 52.03 | 52.89 | 51.16 | 51.21 | 175,132 | -0.64(-1.23%) |
Jul 10, 2020 | 52.49 | 52.49 | 51.63 | 51.85 | 132,049 | -0.51(-0.97%) |
Jul 09, 2020 | 52.34 | 53.04 | 51.45 | 52.36 | 132,861 | -0.19(-0.37%) |
Jul 08, 2020 | 52.81 | 53.15 | 52.12 | 52.55 | 141,043 | -0.39(-0.73%) |
Jul 07, 2020 | 53.11 | 54.29 | 52.79 | 52.94 | 424,704 | -0.87(-1.62%) |
Jul 06, 2020 | 53.94 | 54.22 | 53.40 | 53.81 | 277,101 | +0.98(+1.86%) |
Jul 02, 2020 | 51.64 | 53.24 | 51.64 | 52.83 | 278,082 | +1.83(+3.59%) |
Jul 01, 2020 | 52.01 | 52.18 | 50.69 | 51.00 | 179,323 | -1.09(-2.10%) |
Jun 30, 2020 | 52.29 | 52.78 | 51.79 | 52.09 | 305,792 | -0.55(-1.05%) |
Jun 29, 2020 | 51.75 | 52.75 | 51.06 | 52.64 | 331,702 | +1.66(+3.25%) |
Jun 26, 2020 | 50.34 | 51.96 | 49.15 | 50.99 | 1,017,641 | +0.06(+0.13%) |
Jun 25, 2020 | 49.54 | 50.92 | 49.03 | 50.92 | 188,429 | +1.17(+2.35%) |
Jun 24, 2020 | 49.77 | 50.22 | 49.08 | 49.76 | 191,747 | -0.53(-1.06%) |
Jun 23, 2020 | 51.58 | 51.58 | 50.09 | 50.29 | 150,326 | -0.37(-0.73%) |
Jun 22, 2020 | 49.76 | 51.07 | 49.16 | 50.66 | 242,817 | +0.72(+1.44%) |
Jun 19, 2020 | 50.81 | 51.57 | 49.75 | 49.94 | 594,104 | -0.33(-0.66%) |
Jun 18, 2020 | 50.38 | 50.97 | 49.76 | 50.27 | 261,795 | -0.42(-0.83%) |
Jun 17, 2020 | 51.92 | 51.92 | 50.17 | 50.69 | 260,340 | -1.20(-2.30%) |
Jun 16, 2020 | 53.06 | 53.42 | 51.23 | 51.89 | 198,367 | +0.95(+1.86%) |
Jun 15, 2020 | 49.38 | 51.08 | 48.65 | 50.94 | 177,868 | +0.32(+0.64%) |
Jun 12, 2020 | 51.16 | 51.39 | 49.01 | 50.62 | 220,139 | +1.45(+2.96%) |
Jun 11, 2020 | 51.05 | 52.01 | 49.15 | 49.17 | 320,282 | -4.50(-8.38%) |
Jun 10, 2020 | 55.86 | 55.86 | 53.59 | 53.67 | 274,701 | -1.66(-2.99%) |
Jun 09, 2020 | 53.54 | 55.79 | 53.38 | 55.32 | 233,682 | +0.88(+1.62%) |
Jun 08, 2020 | 54.17 | 55.08 | 53.83 | 54.44 | 207,277 | +0.89(+1.67%) |
Jun 05, 2020 | 53.70 | 54.99 | 52.31 | 53.55 | 220,465 | +1.73(+3.34%) |
Jun 04, 2020 | 52.56 | 52.80 | 51.37 | 51.82 | 211,978 | -1.24(-2.34%) |
Jun 03, 2020 | 52.96 | 53.94 | 52.64 | 53.06 | 270,298 | +0.75(+1.42%) |
Jun 02, 2020 | 51.36 | 53.05 | 50.71 | 52.31 | 257,720 | +1.24(+2.43%) |
Jun 01, 2020 | 50.55 | 51.48 | 50.37 | 51.07 | 241,779 | +0.51(+1.00%) |
May 29, 2020 | 51.43 | 51.43 | 49.65 | 50.57 | 321,566 | -1.07(-2.07%) |
May 28, 2020 | 53.30 | 53.34 | 51.45 | 51.63 | 222,223 | -1.11(-2.11%) |
May 27, 2020 | 53.13 | 53.65 | 51.29 | 52.75 | 300,517 | +0.55(+1.06%) |
May 26, 2020 | 51.72 | 53.10 | 51.37 | 52.19 | 223,247 | +2.01(+4.01%) |
May 22, 2020 | 50.81 | 51.02 | 49.73 | 50.18 | 149,042 | -0.63(-1.25%) |
May 21, 2020 | 51.54 | 51.69 | 50.63 | 50.81 | 282,750 | -0.69(-1.34%) |
May 20, 2020 | 50.82 | 51.87 | 50.74 | 51.50 | 202,289 | +1.47(+2.94%) |
May 19, 2020 | 51.28 | 51.86 | 49.99 | 50.03 | 294,190 | -1.48(-2.88%) |
May 18, 2020 | 51.19 | 52.33 | 51.16 | 51.51 | 231,520 | +2.17(+4.40%) |
May 15, 2020 | 49.29 | 49.90 | 47.56 | 49.34 | 176,220 | -0.20(-0.41%) |
May 14, 2020 | 48.73 | 49.68 | 47.20 | 49.54 | 231,755 | -0.18(-0.37%) |
May 13, 2020 | 49.40 | 50.38 | 48.61 | 49.73 | 249,004 | -0.22(-0.44%) |
May 12, 2020 | 52.59 | 53.56 | 49.85 | 49.95 | 201,002 | -2.54(-4.84%) |
May 11, 2020 | 54.34 | 54.82 | 52.06 | 52.49 | 306,992 | -2.49(-4.53%) |
May 08, 2020 | 52.41 | 55.62 | 51.52 | 54.98 | 426,907 | +3.79(+7.40%) |
May 07, 2020 | 51.26 | 52.32 | 50.38 | 51.19 | 331,870 | +0.35(+0.69%) |
May 06, 2020 | 50.70 | 51.50 | 50.20 | 50.84 | 220,728 | +0.05(+0.09%) |
May 05, 2020 | 51.52 | 51.79 | 50.55 | 50.80 | 220,912 | -0.08(-0.16%) |
May 04, 2020 | 50.56 | 51.02 | 49.36 | 50.88 | 294,301 | -0.09(-0.18%) |