Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 60.27 | 61.00 | 60.17 | 60.72 | 135,002 | +0.35(+0.57%) |
May 27, 2021 | 60.56 | 60.60 | 59.91 | 60.37 | 140,974 | -0.51(-0.83%) |
May 26, 2021 | 61.10 | 61.29 | 60.79 | 60.87 | 92,219 | +0.27(+0.44%) |
May 25, 2021 | 60.98 | 61.10 | 60.41 | 60.61 | 137,252 | +0.70(+1.18%) |
May 24, 2021 | 59.86 | 60.26 | 59.59 | 59.90 | 156,215 | +0.40(+0.67%) |
May 21, 2021 | 60.29 | 60.33 | 59.42 | 59.51 | 167,760 | -0.71(-1.19%) |
May 20, 2021 | 59.28 | 60.37 | 59.18 | 60.22 | 197,666 | +1.39(+2.36%) |
May 19, 2021 | 57.68 | 58.91 | 57.54 | 58.83 | 230,775 | +0.14(+0.24%) |
May 18, 2021 | 58.44 | 59.14 | 58.10 | 58.69 | 162,729 | +0.94(+1.63%) |
May 17, 2021 | 57.36 | 57.84 | 57.19 | 57.75 | 198,515 | +0.42(+0.73%) |
May 14, 2021 | 56.65 | 57.45 | 56.09 | 57.33 | 180,762 | +1.56(+2.79%) |
May 13, 2021 | 57.56 | 57.82 | 55.42 | 55.78 | 320,894 | -1.68(-2.92%) |
May 12, 2021 | 58.38 | 58.93 | 57.27 | 57.45 | 496,413 | -1.23(-2.10%) |
May 11, 2021 | 56.55 | 58.76 | 56.47 | 58.68 | 1,068,716 | +0.38(+0.65%) |
May 10, 2021 | 60.26 | 60.40 | 58.25 | 58.31 | 392,735 | -3.05(-4.96%) |
May 07, 2021 | 61.89 | 62.33 | 61.28 | 61.35 | 239,602 | +0.08(+0.13%) |
May 06, 2021 | 61.37 | 61.68 | 60.79 | 61.27 | 230,365 | -0.08(-0.13%) |
May 05, 2021 | 62.01 | 62.15 | 61.13 | 61.35 | 333,407 | -0.13(-0.21%) |
May 04, 2021 | 62.45 | 62.56 | 60.95 | 61.48 | 325,762 | -1.51(-2.39%) |
May 03, 2021 | 63.20 | 63.92 | 62.91 | 62.99 | 146,428 | -0.27(-0.42%) |
Apr 30, 2021 | 63.48 | 64.06 | 63.17 | 63.26 | 153,035 | -1.36(-2.10%) |
Apr 29, 2021 | 65.87 | 65.87 | 64.07 | 64.61 | 162,701 | -1.21(-1.84%) |
Apr 28, 2021 | 65.71 | 66.11 | 65.33 | 65.82 | 195,074 | +0.36(+0.55%) |
Apr 27, 2021 | 65.47 | 65.90 | 65.33 | 65.47 | 236,597 | +0.31(+0.47%) |
Apr 26, 2021 | 64.40 | 65.16 | 64.23 | 65.16 | 160,070 | -0.10(-0.15%) |
Apr 23, 2021 | 64.40 | 65.44 | 64.40 | 65.26 | 315,446 | +1.78(+2.80%) |
Apr 22, 2021 | 63.17 | 64.27 | 63.17 | 63.48 | 154,356 | +0.42(+0.66%) |
Apr 21, 2021 | 61.74 | 63.09 | 61.54 | 63.07 | 123,524 | +0.69(+1.11%) |
Apr 20, 2021 | 63.47 | 63.47 | 62.00 | 62.37 | 353,073 | -0.91(-1.44%) |
Apr 19, 2021 | 63.72 | 64.18 | 63.14 | 63.28 | 355,419 | -1.03(-1.60%) |
Apr 16, 2021 | 64.24 | 64.52 | 63.75 | 64.32 | 172,895 | +0.34(+0.53%) |
Apr 15, 2021 | 64.06 | 64.16 | 63.70 | 63.98 | 186,795 | +0.55(+0.86%) |
Apr 14, 2021 | 64.76 | 64.80 | 63.29 | 63.43 | 218,559 | -0.42(-0.65%) |
Apr 13, 2021 | 63.38 | 64.12 | 63.31 | 63.85 | 321,671 | +0.14(+0.22%) |
Apr 12, 2021 | 63.93 | 64.00 | 63.31 | 63.71 | 206,217 | -0.63(-0.99%) |
Apr 09, 2021 | 64.26 | 64.50 | 64.13 | 64.35 | 163,620 | -0.81(-1.25%) |
Apr 08, 2021 | 65.39 | 65.48 | 64.91 | 65.16 | 280,333 | +1.10(+1.72%) |
Apr 07, 2021 | 64.46 | 64.62 | 63.86 | 64.06 | 256,653 | -2.30(-3.47%) |
Apr 06, 2021 | 65.26 | 66.76 | 65.24 | 66.36 | 266,343 | +1.20(+1.84%) |
Apr 05, 2021 | 66.07 | 66.07 | 64.89 | 65.16 | 208,823 | -0.34(-0.51%) |
Apr 01, 2021 | 65.85 | 66.35 | 65.44 | 65.50 | 332,080 | +2.10(+3.32%) |
Mar 31, 2021 | 62.90 | 63.80 | 62.81 | 63.39 | 240,782 | +0.77(+1.24%) |
Mar 30, 2021 | 61.57 | 62.83 | 61.38 | 62.62 | 172,122 | +1.13(+1.84%) |
Mar 29, 2021 | 61.90 | 62.04 | 61.04 | 61.49 | 307,545 | -1.34(-2.13%) |
Mar 26, 2021 | 61.63 | 63.03 | 60.53 | 62.83 | 347,505 | +1.58(+2.57%) |
Mar 25, 2021 | 60.61 | 61.96 | 60.51 | 61.25 | 330,046 | -0.05(-0.08%) |
Mar 24, 2021 | 64.48 | 64.56 | 61.20 | 61.30 | 521,232 | -3.78(-5.81%) |
Mar 23, 2021 | 65.49 | 65.67 | 64.82 | 65.08 | 319,265 | -1.34(-2.02%) |
Mar 22, 2021 | 66.72 | 66.83 | 66.14 | 66.42 | 304,455 | -0.32(-0.48%) |
Mar 19, 2021 | 66.06 | 67.14 | 65.70 | 66.74 | 362,425 | +0.91(+1.39%) |
Mar 18, 2021 | 66.64 | 66.95 | 65.70 | 65.82 | 224,274 | -1.69(-2.50%) |
Mar 17, 2021 | 66.53 | 68.09 | 65.70 | 67.51 | 260,568 | -0.36(-0.53%) |
Mar 16, 2021 | 67.65 | 68.77 | 67.19 | 67.87 | 261,810 | +0.82(+1.23%) |
Mar 15, 2021 | 66.42 | 67.09 | 66.03 | 67.04 | 271,409 | -0.18(-0.27%) |
Mar 12, 2021 | 66.79 | 67.22 | 66.21 | 67.22 | 341,960 | -2.11(-3.05%) |
Mar 11, 2021 | 68.10 | 69.47 | 67.80 | 69.34 | 303,068 | +3.94(+6.02%) |
Mar 10, 2021 | 67.12 | 67.27 | 65.09 | 65.40 | 394,514 | -1.22(-1.83%) |
Mar 09, 2021 | 64.38 | 66.78 | 64.35 | 66.62 | 571,004 | +5.08(+8.25%) |
Mar 08, 2021 | 64.65 | 64.83 | 61.41 | 61.54 | 777,131 | -5.24(-7.84%) |
Mar 05, 2021 | 67.54 | 67.54 | 63.90 | 66.78 | 526,954 | -0.24(-0.36%) |
Mar 04, 2021 | 69.22 | 69.68 | 65.85 | 67.01 | 876,269 | -3.12(-4.45%) |
Mar 03, 2021 | 72.51 | 72.76 | 69.72 | 70.14 | 370,898 | -1.57(-2.19%) |
Mar 02, 2021 | 72.96 | 73.22 | 71.68 | 71.71 | 252,051 | -1.31(-1.79%) |
Mar 01, 2021 | 72.34 | 73.09 | 72.03 | 73.02 | 470,201 | +2.79(+3.97%) |
Feb 26, 2021 | 70.25 | 71.01 | 68.83 | 70.23 | 485,418 | -0.41(-0.58%) |
Feb 25, 2021 | 73.08 | 73.56 | 70.40 | 70.64 | 419,080 | -2.47(-3.38%) |
Feb 24, 2021 | 73.18 | 73.35 | 71.91 | 73.11 | 372,528 | -1.89(-2.53%) |
Feb 23, 2021 | 73.68 | 75.38 | 71.32 | 75.00 | 810,665 | -0.43(-0.57%) |
Feb 22, 2021 | 76.36 | 77.08 | 75.43 | 75.43 | 634,107 | -3.87(-4.88%) |
Feb 19, 2021 | 78.87 | 79.64 | 78.69 | 79.29 | 447,311 | +1.11(+1.42%) |
Feb 18, 2021 | 78.08 | 78.18 | 76.86 | 78.18 | 686,136 | -2.11(-2.63%) |
Feb 17, 2021 | 80.69 | 81.07 | 79.55 | 80.30 | 376,812 | +0.06(+0.07%) |
Feb 16, 2021 | 80.44 | 80.98 | 79.70 | 80.24 | 869,012 | +0.71(+0.90%) |
Feb 12, 2021 | 78.99 | 80.19 | 78.57 | 79.52 | 267,862 | -0.12(-0.15%) |
Feb 11, 2021 | 79.39 | 80.21 | 79.15 | 79.64 | 496,792 | +1.31(+1.67%) |
Feb 10, 2021 | 78.26 | 79.08 | 77.03 | 78.33 | 393,650 | +1.43(+1.86%) |
Feb 09, 2021 | 75.79 | 76.97 | 75.75 | 76.90 | 317,463 | +1.58(+2.09%) |
Feb 08, 2021 | 75.39 | 75.77 | 75.13 | 75.33 | 378,011 | +0.07(+0.09%) |
Feb 05, 2021 | 74.73 | 75.36 | 74.12 | 75.26 | 361,921 | +0.93(+1.25%) |
Feb 04, 2021 | 74.15 | 74.59 | 73.92 | 74.33 | 578,570 | +0.45(+0.60%) |
Feb 03, 2021 | 73.91 | 74.41 | 73.62 | 73.88 | 355,167 | +1.16(+1.60%) |
Feb 02, 2021 | 72.67 | 72.92 | 72.08 | 72.72 | 427,174 | +1.20(+1.68%) |
Feb 01, 2021 | 70.42 | 71.62 | 70.25 | 71.52 | 371,044 | +2.96(+4.31%) |
Jan 29, 2021 | 69.09 | 69.67 | 68.06 | 68.56 | 268,769 | -1.32(-1.89%) |
Jan 28, 2021 | 69.09 | 70.38 | 68.98 | 69.88 | 334,046 | +0.79(+1.15%) |
Jan 27, 2021 | 69.94 | 70.63 | 69.01 | 69.09 | 603,010 | -2.84(-3.94%) |
Jan 26, 2021 | 73.04 | 73.05 | 71.72 | 71.92 | 434,897 | -1.84(-2.49%) |
Jan 25, 2021 | 74.71 | 75.49 | 72.75 | 73.76 | 526,625 | +1.57(+2.17%) |
Jan 22, 2021 | 71.37 | 72.33 | 71.37 | 72.19 | 277,843 | +0.69(+0.97%) |
Jan 21, 2021 | 71.45 | 71.58 | 70.74 | 71.50 | 350,140 | +0.42(+0.59%) |
Jan 20, 2021 | 70.90 | 71.40 | 70.63 | 71.08 | 543,984 | +2.45(+3.57%) |
Jan 19, 2021 | 68.41 | 68.76 | 68.16 | 68.63 | 439,772 | +2.51(+3.80%) |
Jan 15, 2021 | 66.75 | 67.03 | 65.72 | 66.12 | 341,960 | -0.81(-1.22%) |
Jan 14, 2021 | 67.02 | 67.48 | 66.81 | 66.94 | 268,864 | +1.18(+1.80%) |
Jan 13, 2021 | 65.85 | 66.31 | 65.20 | 65.75 | 416,842 | +0.03(+0.05%) |
Jan 12, 2021 | 65.45 | 65.87 | 65.17 | 65.73 | 282,384 | +0.56(+0.85%) |
Jan 11, 2021 | 65.17 | 65.54 | 64.60 | 65.17 | 424,294 | -1.56(-2.33%) |
Jan 08, 2021 | 65.11 | 66.75 | 64.80 | 66.73 | 411,522 | +3.01(+4.72%) |
Jan 07, 2021 | 63.71 | 63.95 | 63.14 | 63.72 | 342,805 | +0.48(+0.75%) |
Jan 06, 2021 | 64.60 | 64.80 | 63.18 | 63.25 | 434,898 | -2.22(-3.39%) |
Jan 05, 2021 | 63.27 | 65.47 | 63.27 | 65.47 | 623,411 | +2.71(+4.31%) |
Jan 04, 2021 | 63.89 | 63.90 | 62.29 | 62.76 | 346,263 | -0.31(-0.49%) |
Dec 31, 2020 | 63.07 | 63.07 | 63.07 | 272,877 | -0.58(-0.90%) | |
Dec 30, 2020 | 62.45 | 63.73 | 62.45 | 63.64 | 272,877 | +2.24(+3.65%) |
Dec 29, 2020 | 60.43 | 61.67 | 60.40 | 61.40 | 332,724 | +1.87(+3.15%) |
Dec 28, 2020 | 60.55 | 60.63 | 59.20 | 59.53 | 405,214 | -1.27(-2.08%) |
Dec 24, 2020 | 60.69 | 61.43 | 60.36 | 60.79 | 259,874 | -1.20(-1.93%) |
Dec 23, 2020 | 62.27 | 62.37 | 61.65 | 61.99 | 203,465 | +0.41(+0.66%) |
Dec 22, 2020 | 62.17 | 62.20 | 61.31 | 61.58 | 313,648 | -0.62(-1.00%) |
Dec 21, 2020 | 61.50 | 62.50 | 61.39 | 62.21 | 290,945 | -0.46(-0.73%) |
Dec 18, 2020 | 62.47 | 62.74 | 62.38 | 62.66 | 214,121 | -0.16(-0.25%) |
Dec 17, 2020 | 62.38 | 62.82 | 62.31 | 62.82 | 193,361 | +0.85(+1.37%) |
Dec 16, 2020 | 61.55 | 62.01 | 61.39 | 61.97 | 246,742 | +0.92(+1.51%) |
Dec 15, 2020 | 60.82 | 61.07 | 60.50 | 61.05 | 222,562 | +0.36(+0.59%) |
Dec 14, 2020 | 60.95 | 61.12 | 60.60 | 60.69 | 253,068 | -0.61(-1.00%) |
Dec 11, 2020 | 61.21 | 61.79 | 61.17 | 61.31 | 296,840 | -0.39(-0.63%) |
Dec 10, 2020 | 60.30 | 61.77 | 60.21 | 61.69 | 259,689 | +1.28(+2.11%) |
Dec 09, 2020 | 61.72 | 61.72 | 60.20 | 60.42 | 341,993 | -1.03(-1.68%) |
Dec 08, 2020 | 60.90 | 61.48 | 60.83 | 61.45 | 217,583 | +0.88(+1.45%) |
Dec 07, 2020 | 60.49 | 60.93 | 60.48 | 60.56 | 285,711 | +0.05(+0.08%) |
Dec 04, 2020 | 60.64 | 60.72 | 60.28 | 60.51 | 228,463 | +0.43(+0.71%) |
Dec 03, 2020 | 59.91 | 60.49 | 59.64 | 60.09 | 277,412 | +0.82(+1.39%) |
Dec 02, 2020 | 58.56 | 59.29 | 58.17 | 59.27 | 278,784 | -0.22(-0.37%) |
Dec 01, 2020 | 59.99 | 59.99 | 59.18 | 59.48 | 307,407 | -0.10(-0.17%) |
Nov 30, 2020 | 60.03 | 60.10 | 58.87 | 59.58 | 512,969 | -1.40(-2.29%) |
Nov 27, 2020 | 60.40 | 60.98 | 60.25 | 60.98 | 177,155 | +1.49(+2.50%) |
Nov 25, 2020 | 59.14 | 59.53 | 59.13 | 59.49 | 288,356 | -0.48(-0.79%) |
Nov 24, 2020 | 59.78 | 59.97 | 59.29 | 59.97 | 393,556 | +0.88(+1.49%) |
Nov 23, 2020 | 59.78 | 59.90 | 58.78 | 59.09 | 262,141 | -0.38(-0.63%) |
Nov 20, 2020 | 58.68 | 59.56 | 58.68 | 59.47 | 200,587 | +1.29(+2.21%) |
Nov 19, 2020 | 57.12 | 58.23 | 57.10 | 58.18 | 236,762 | +0.87(+1.52%) |
Nov 18, 2020 | 57.88 | 57.88 | 57.19 | 57.31 | 266,168 | -0.50(-0.86%) |
Nov 17, 2020 | 57.93 | 58.08 | 57.66 | 57.80 | 270,734 | -0.73(-1.25%) |
Nov 16, 2020 | 58.96 | 59.06 | 58.19 | 58.53 | 365,642 | -0.39(-0.66%) |
Nov 13, 2020 | 58.65 | 59.15 | 58.15 | 58.92 | 333,099 | +1.68(+2.94%) |
Nov 12, 2020 | 57.98 | 58.45 | 57.15 | 57.24 | 430,559 | +0.97(+1.72%) |
Nov 11, 2020 | 54.82 | 56.44 | 54.55 | 56.27 | 531,440 | +0.55(+1.00%) |
Nov 10, 2020 | 57.04 | 57.09 | 55.13 | 55.71 | 609,172 | -3.10(-5.27%) |
Nov 09, 2020 | 61.20 | 61.24 | 58.74 | 58.81 | 559,442 | -1.82(-3.00%) |
Nov 06, 2020 | 59.97 | 60.73 | 59.58 | 60.63 | 473,995 | +0.57(+0.96%) |
Nov 05, 2020 | 59.99 | 60.21 | 59.07 | 60.06 | 436,755 | +1.54(+2.64%) |
Nov 04, 2020 | 56.82 | 58.62 | 56.72 | 58.51 | 520,117 | +3.80(+6.95%) |
Nov 03, 2020 | 54.48 | 54.98 | 53.98 | 54.71 | 254,006 | -0.21(-0.38%) |
Nov 02, 2020 | 55.08 | 55.26 | 54.30 | 54.92 | 218,065 | +0.45(+0.82%) |
Oct 30, 2020 | 55.12 | 55.21 | 54.06 | 54.47 | 324,615 | -1.06(-1.91%) |
Oct 29, 2020 | 54.99 | 55.78 | 54.99 | 55.53 | 274,099 | +1.36(+2.50%) |
Oct 28, 2020 | 54.51 | 54.55 | 53.95 | 54.18 | 258,508 | -0.82(-1.49%) |
Oct 27, 2020 | 54.36 | 55.12 | 54.14 | 55.00 | 337,473 | +1.18(+2.19%) |
Oct 26, 2020 | 53.75 | 54.26 | 53.17 | 53.82 | 234,797 | -0.45(-0.82%) |
Oct 23, 2020 | 54.06 | 54.28 | 53.48 | 54.27 | 125,442 | +0.12(+0.22%) |
Oct 22, 2020 | 54.76 | 54.83 | 53.84 | 54.15 | 156,484 | -0.52(-0.96%) |
Oct 21, 2020 | 54.84 | 55.36 | 54.55 | 54.67 | 165,048 | -0.08(-0.14%) |
Oct 20, 2020 | 54.33 | 55.19 | 54.26 | 54.75 | 230,304 | +0.85(+1.58%) |
Oct 19, 2020 | 54.46 | 54.77 | 53.70 | 53.90 | 172,299 | -0.65(-1.20%) |
Oct 16, 2020 | 54.52 | 54.81 | 54.31 | 54.55 | 165,236 | +0.49(+0.90%) |
Oct 15, 2020 | 53.47 | 54.12 | 53.34 | 54.07 | 177,304 | -0.67(-1.23%) |
Oct 14, 2020 | 55.47 | 55.53 | 54.70 | 54.74 | 231,782 | -0.59(-1.07%) |
Oct 13, 2020 | 55.12 | 55.42 | 54.74 | 55.34 | 312,432 | +0.22(+0.40%) |
Oct 12, 2020 | 54.92 | 55.36 | 54.69 | 55.12 | 349,329 | +0.72(+1.33%) |
Oct 09, 2020 | 53.60 | 54.41 | 53.50 | 54.40 | 359,562 | +1.18(+2.21%) |
Oct 08, 2020 | 53.31 | 53.37 | 53.02 | 53.22 | 244,972 | +0.09(+0.17%) |
Oct 07, 2020 | 53.10 | 53.30 | 52.80 | 53.13 | 229,622 | +0.74(+1.42%) |
Oct 06, 2020 | 52.42 | 53.10 | 52.29 | 52.39 | 255,810 | +0.40(+0.76%) |
Oct 05, 2020 | 51.69 | 52.01 | 51.65 | 51.99 | 113,728 | +0.59(+1.16%) |
Oct 02, 2020 | 51.36 | 52.17 | 51.35 | 51.40 | 240,886 | -0.99(-1.89%) |
Oct 01, 2020 | 52.25 | 52.43 | 51.93 | 52.39 | 341,332 | +0.67(+1.30%) |
Sep 30, 2020 | 51.18 | 51.99 | 51.18 | 51.71 | 410,250 | +0.93(+1.83%) |
Sep 29, 2020 | 51.04 | 51.12 | 50.66 | 50.78 | 193,621 | -0.42(-0.81%) |
Sep 28, 2020 | 51.31 | 51.40 | 50.74 | 51.20 | 145,138 | +0.63(+1.25%) |
Sep 25, 2020 | 49.82 | 50.59 | 49.61 | 50.56 | 360,370 | +0.10(+0.20%) |
Sep 24, 2020 | 50.13 | 50.87 | 49.76 | 50.47 | 256,480 | -0.48(-0.93%) |
Sep 23, 2020 | 51.82 | 51.98 | 50.81 | 50.94 | 195,897 | -0.43(-0.83%) |
Sep 22, 2020 | 51.11 | 51.39 | 50.54 | 51.37 | 100,512 | +0.30(+0.58%) |
Sep 21, 2020 | 50.28 | 51.07 | 49.89 | 51.07 | 180,451 | -0.31(-0.60%) |
Sep 18, 2020 | 51.79 | 51.79 | 50.99 | 51.38 | 113,625 | -0.14(-0.27%) |
Sep 17, 2020 | 51.09 | 51.73 | 50.99 | 51.51 | 247,507 | -0.55(-1.06%) |
Sep 16, 2020 | 52.49 | 52.61 | 51.99 | 52.07 | 207,656 | -0.24(-0.45%) |
Sep 15, 2020 | 52.45 | 52.45 | 52.06 | 52.31 | 244,100 | +0.55(+1.07%) |
Sep 14, 2020 | 51.47 | 51.89 | 51.42 | 51.75 | 203,933 | +1.05(+2.07%) |
Sep 11, 2020 | 50.97 | 51.25 | 50.24 | 50.70 | 184,932 | +0.51(+1.01%) |
Sep 10, 2020 | 51.20 | 51.48 | 50.14 | 50.20 | 260,112 | -0.86(-1.69%) |
Sep 09, 2020 | 50.81 | 51.18 | 50.44 | 51.06 | 260,812 | +0.79(+1.58%) |
Sep 08, 2020 | 50.17 | 50.90 | 49.80 | 50.27 | 409,706 | -2.46(-4.66%) |
Sep 04, 2020 | 52.59 | 52.91 | 50.91 | 52.72 | 268,863 | -0.09(-0.17%) |
Sep 03, 2020 | 54.12 | 54.18 | 52.32 | 52.81 | 366,668 | -2.29(-4.15%) |
Sep 02, 2020 | 55.81 | 55.93 | 54.52 | 55.10 | 283,435 | -0.20(-0.36%) |
Sep 01, 2020 | 54.38 | 55.30 | 54.38 | 55.30 | 222,463 | +1.63(+3.04%) |
Aug 31, 2020 | 53.93 | 54.06 | 53.52 | 53.66 | 385,078 | -1.12(-2.04%) |
Aug 28, 2020 | 54.52 | 54.94 | 54.39 | 54.78 | 153,217 | +0.24(+0.44%) |
Aug 27, 2020 | 55.22 | 55.22 | 54.17 | 54.54 | 209,265 | -0.05(-0.09%) |
Aug 26, 2020 | 54.46 | 54.75 | 54.17 | 54.59 | 246,619 | +0.43(+0.79%) |
Aug 25, 2020 | 53.39 | 54.22 | 53.16 | 54.17 | 163,499 | +0.93(+1.75%) |
Aug 24, 2020 | 53.59 | 53.67 | 53.06 | 53.24 | 193,950 | +0.75(+1.43%) |
Aug 21, 2020 | 52.02 | 52.60 | 51.89 | 52.48 | 208,162 | +0.39(+0.74%) |
Aug 20, 2020 | 51.34 | 52.16 | 51.23 | 52.10 | 192,382 | +0.29(+0.55%) |
Aug 19, 2020 | 51.99 | 52.18 | 51.62 | 51.81 | 239,374 | -0.27(-0.51%) |
Aug 18, 2020 | 51.92 | 52.21 | 51.62 | 52.08 | 228,748 | +0.79(+1.54%) |
Aug 17, 2020 | 50.77 | 51.35 | 50.68 | 51.29 | 145,894 | +1.14(+2.27%) |
Aug 14, 2020 | 50.60 | 50.68 | 49.95 | 50.15 | 250,683 | -0.67(-1.32%) |
Aug 13, 2020 | 50.96 | 51.15 | 50.64 | 50.82 | 332,856 | -0.20(-0.39%) |
Aug 12, 2020 | 50.69 | 51.21 | 50.51 | 51.02 | 154,388 | +0.81(+1.62%) |
Aug 11, 2020 | 50.66 | 50.96 | 50.20 | 50.21 | 209,430 | -0.25(-0.49%) |
Aug 10, 2020 | 51.42 | 51.44 | 50.13 | 50.46 | 463,491 | -0.90(-1.75%) |
Aug 07, 2020 | 51.98 | 52.39 | 50.87 | 51.36 | 323,504 | -2.04(-3.82%) |
Aug 06, 2020 | 53.38 | 53.46 | 52.74 | 53.40 | 174,516 | -0.13(-0.24%) |
Aug 05, 2020 | 53.09 | 53.60 | 53.07 | 53.52 | 443,063 | +0.97(+1.85%) |
Aug 04, 2020 | 52.14 | 52.55 | 52.10 | 52.55 | 242,063 | +0.57(+1.10%) |
Aug 03, 2020 | 51.19 | 52.01 | 51.19 | 51.98 | 207,621 | +1.58(+3.14%) |
Jul 31, 2020 | 50.39 | 50.57 | 49.80 | 50.40 | 272,095 | +0.37(+0.73%) |
Jul 30, 2020 | 49.64 | 50.10 | 49.37 | 50.03 | 162,825 | -0.05(-0.10%) |
Jul 29, 2020 | 49.72 | 50.28 | 49.72 | 50.08 | 172,938 | +1.07(+2.18%) |
Jul 28, 2020 | 49.34 | 49.48 | 49.01 | 49.01 | 95,414 | -0.07(-0.14%) |
Jul 27, 2020 | 48.24 | 49.17 | 48.12 | 49.08 | 177,502 | +0.81(+1.68%) |
Jul 24, 2020 | 47.75 | 48.33 | 47.11 | 48.27 | 316,535 | -0.71(-1.46%) |
Jul 23, 2020 | 49.71 | 50.01 | 48.71 | 48.98 | 201,708 | -0.51(-1.04%) |
Jul 22, 2020 | 49.89 | 49.99 | 49.16 | 49.49 | 264,832 | -0.84(-1.67%) |
Jul 21, 2020 | 51.10 | 51.10 | 50.31 | 50.34 | 390,460 | +0.86(+1.74%) |
Jul 20, 2020 | 48.74 | 49.55 | 48.63 | 49.48 | 298,078 | +0.82(+1.69%) |
Jul 17, 2020 | 48.59 | 48.70 | 48.23 | 48.65 | 204,021 | +0.50(+1.05%) |
Jul 16, 2020 | 47.97 | 48.33 | 47.75 | 48.15 | 333,084 | -1.51(-3.05%) |
Jul 15, 2020 | 50.10 | 50.10 | 49.34 | 49.66 | 196,948 | +0.15(+0.30%) |
Jul 14, 2020 | 49.10 | 49.52 | 48.27 | 49.51 | 680,658 | -0.55(-1.11%) |
Jul 13, 2020 | 51.60 | 51.93 | 49.97 | 50.07 | 357,766 | -1.11(-2.17%) |
Jul 10, 2020 | 51.54 | 51.62 | 50.95 | 51.18 | 430,464 | -0.71(-1.37%) |
Jul 09, 2020 | 52.50 | 52.57 | 51.22 | 51.89 | 343,402 | +0.83(+1.63%) |
Jul 08, 2020 | 50.41 | 51.14 | 50.28 | 51.06 | 285,252 | +2.08(+4.25%) |
Jul 07, 2020 | 49.10 | 49.48 | 48.77 | 48.98 | 213,655 | -0.56(-1.14%) |
Jul 06, 2020 | 49.76 | 50.02 | 49.25 | 49.54 | 352,197 | +1.56(+3.26%) |
Jul 02, 2020 | 47.79 | 48.34 | 47.74 | 47.98 | 234,523 | +1.30(+2.78%) |
Jul 01, 2020 | 46.62 | 46.84 | 46.42 | 46.68 | 167,204 | +0.44(+0.94%) |
Jun 30, 2020 | 46.37 | 46.56 | 46.07 | 46.25 | 153,745 | +0.13(+0.28%) |
Jun 29, 2020 | 45.87 | 46.21 | 45.40 | 46.12 | 149,188 | +0.07(+0.15%) |
Jun 26, 2020 | 46.45 | 46.48 | 45.60 | 46.05 | 150,591 | -0.50(-1.06%) |
Jun 25, 2020 | 46.07 | 46.61 | 45.84 | 46.54 | 157,130 | +0.18(+0.38%) |
Jun 24, 2020 | 46.73 | 47.08 | 45.82 | 46.37 | 288,178 | -0.76(-1.62%) |
Jun 23, 2020 | 47.05 | 47.42 | 46.96 | 47.13 | 500,956 | +1.10(+2.39%) |
Jun 22, 2020 | 45.86 | 46.03 | 45.53 | 46.03 | 279,662 | +0.87(+1.93%) |
Jun 19, 2020 | 45.48 | 45.69 | 45.00 | 45.16 | 281,488 | +0.16(+0.35%) |
Jun 18, 2020 | 45.00 | 45.31 | 44.87 | 45.00 | 392,998 | +0.04(+0.10%) |
Jun 17, 2020 | 44.67 | 45.13 | 44.60 | 44.96 | 264,545 | +0.77(+1.74%) |
Jun 16, 2020 | 44.92 | 44.92 | 43.59 | 44.19 | 188,437 | +0.98(+2.27%) |
Jun 15, 2020 | 41.78 | 43.43 | 41.78 | 43.21 | 301,143 | +0.34(+0.79%) |
Jun 12, 2020 | 42.86 | 43.06 | 42.06 | 42.87 | 151,601 | +1.22(+2.92%) |
Jun 11, 2020 | 42.30 | 42.80 | 41.58 | 41.65 | 167,465 | -1.74(-4.02%) |
Jun 10, 2020 | 42.92 | 43.54 | 42.79 | 43.40 | 220,092 | +1.16(+2.74%) |
Jun 09, 2020 | 41.88 | 42.37 | 41.82 | 42.24 | 149,680 | -0.22(-0.51%) |
Jun 08, 2020 | 42.52 | 42.61 | 41.95 | 42.46 | 116,918 | -0.07(-0.16%) |
Jun 05, 2020 | 42.25 | 42.64 | 42.17 | 42.52 | 151,702 | +1.00(+2.41%) |
Jun 04, 2020 | 41.58 | 42.01 | 41.27 | 41.52 | 217,957 | -0.41(-0.97%) |
Jun 03, 2020 | 41.58 | 42.05 | 41.48 | 41.93 | 221,451 | +0.64(+1.56%) |
Jun 02, 2020 | 40.74 | 41.32 | 40.60 | 41.29 | 175,750 | +0.75(+1.86%) |