Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 73.45 | 73.51 | 73.19 | 73.40 | 427,301 | +0.15(+0.21%) |
May 27, 2021 | 72.49 | 73.36 | 72.37 | 73.25 | 425,094 | +0.85(+1.17%) |
May 26, 2021 | 72.09 | 72.80 | 71.45 | 72.40 | 479,196 | -0.49(-0.67%) |
May 25, 2021 | 73.10 | 73.69 | 72.60 | 72.89 | 365,731 | -0.21(-0.28%) |
May 24, 2021 | 73.10 | 73.64 | 72.81 | 73.10 | 360,049 | +0.24(+0.34%) |
May 21, 2021 | 72.78 | 73.62 | 72.70 | 72.85 | 400,611 | +0.43(+0.60%) |
May 20, 2021 | 71.90 | 72.57 | 71.81 | 72.42 | 417,579 | +0.11(+0.16%) |
May 19, 2021 | 70.98 | 72.36 | 70.70 | 72.31 | 492,701 | +0.24(+0.34%) |
May 18, 2021 | 73.29 | 73.29 | 71.67 | 72.06 | 549,824 | -1.33(-1.81%) |
May 17, 2021 | 72.89 | 73.77 | 72.89 | 73.39 | 744,175 | +0.18(+0.24%) |
May 14, 2021 | 71.84 | 73.43 | 70.95 | 73.21 | 780,509 | +2.14(+3.02%) |
May 13, 2021 | 71.04 | 71.65 | 69.63 | 71.07 | 1,616,074 | +2.76(+4.05%) |
May 12, 2021 | 69.66 | 70.16 | 68.00 | 68.31 | 1,209,123 | -1.98(-2.82%) |
May 11, 2021 | 71.18 | 71.37 | 69.99 | 70.29 | 658,491 | -1.51(-2.11%) |
May 10, 2021 | 72.37 | 72.67 | 71.69 | 71.80 | 503,710 | -0.39(-0.55%) |
May 07, 2021 | 72.36 | 72.53 | 71.75 | 72.20 | 436,314 | -0.12(-0.17%) |
May 06, 2021 | 71.82 | 72.54 | 71.34 | 72.32 | 472,376 | +0.78(+1.09%) |
May 05, 2021 | 72.14 | 72.14 | 71.17 | 71.54 | 509,290 | -0.35(-0.48%) |
May 04, 2021 | 72.89 | 72.91 | 71.74 | 71.89 | 495,063 | -0.88(-1.21%) |
May 03, 2021 | 72.31 | 73.28 | 72.31 | 72.77 | 419,716 | +0.65(+0.90%) |
Apr 30, 2021 | 73.00 | 73.08 | 72.05 | 72.12 | 702,590 | -0.93(-1.27%) |
Apr 29, 2021 | 72.62 | 73.17 | 72.18 | 73.05 | 634,977 | +0.88(+1.22%) |
Apr 28, 2021 | 72.51 | 73.07 | 72.10 | 72.17 | 571,560 | -0.39(-0.53%) |
Apr 27, 2021 | 73.83 | 73.90 | 72.55 | 72.55 | 807,823 | -1.11(-1.51%) |
Apr 26, 2021 | 73.75 | 73.98 | 73.14 | 73.66 | 724,270 | +0.22(+0.29%) |
Apr 23, 2021 | 72.99 | 73.83 | 72.84 | 73.45 | 542,876 | +0.68(+0.93%) |
Apr 22, 2021 | 72.69 | 73.56 | 72.58 | 72.77 | 868,100 | +0.21(+0.28%) |
Apr 21, 2021 | 72.28 | 73.26 | 72.13 | 72.56 | 930,804 | +0.30(+0.42%) |
Apr 20, 2021 | 72.18 | 72.62 | 71.32 | 72.26 | 1,062,297 | +0.02(+0.03%) |
Apr 19, 2021 | 71.69 | 72.42 | 71.38 | 72.24 | 938,160 | +0.71(+1.00%) |
Apr 16, 2021 | 70.99 | 71.66 | 70.69 | 71.53 | 840,703 | +1.09(+1.55%) |
Apr 15, 2021 | 70.40 | 71.28 | 70.29 | 70.44 | 776,476 | +0.55(+0.78%) |
Apr 14, 2021 | 68.97 | 70.17 | 68.83 | 69.89 | 795,129 | +0.23(+0.32%) |
Apr 13, 2021 | 69.76 | 70.03 | 69.27 | 69.67 | 532,649 | -0.19(-0.27%) |
Apr 12, 2021 | 69.56 | 70.12 | 69.25 | 69.86 | 986,721 | +0.61(+0.88%) |
Apr 09, 2021 | 69.22 | 69.58 | 68.50 | 69.25 | 821,018 | -0.07(-0.09%) |
Apr 08, 2021 | 68.19 | 69.56 | 67.91 | 69.31 | 1,435,744 | +0.85(+1.24%) |
Apr 07, 2021 | 67.69 | 68.47 | 67.25 | 68.47 | 1,140,722 | +0.49(+0.72%) |
Apr 06, 2021 | 67.66 | 68.00 | 66.87 | 67.98 | 1,260,379 | +0.19(+0.28%) |
Apr 05, 2021 | 68.17 | 68.50 | 67.03 | 67.79 | 1,406,990 | -0.25(-0.37%) |
Apr 01, 2021 | 66.74 | 69.48 | 66.11 | 68.04 | 3,927,929 | +2.11(+3.21%) |
Mar 31, 2021 | 70.48 | 72.50 | 65.83 | 65.93 | 7,053,200 | -8.64(-11.58%) |
Mar 30, 2021 | 76.47 | 76.58 | 74.18 | 74.56 | 1,225,196 | -2.04(-2.66%) |
Mar 29, 2021 | 76.51 | 76.88 | 76.15 | 76.60 | 677,128 | -0.27(-0.35%) |
Mar 26, 2021 | 74.72 | 76.91 | 74.72 | 76.88 | 603,414 | +1.82(+2.43%) |
Mar 25, 2021 | 73.77 | 75.32 | 73.56 | 75.05 | 759,031 | +1.35(+1.83%) |
Mar 24, 2021 | 73.67 | 74.34 | 73.42 | 73.70 | 1,017,288 | +0.15(+0.20%) |
Mar 23, 2021 | 74.98 | 75.05 | 73.44 | 73.55 | 877,190 | -1.30(-1.74%) |
Mar 22, 2021 | 75.11 | 75.39 | 74.44 | 74.85 | 1,140,030 | -0.55(-0.73%) |
Mar 19, 2021 | 75.35 | 76.34 | 75.05 | 75.41 | 1,268,815 | +0.00(+0.00%) |
Mar 18, 2021 | 75.51 | 76.50 | 75.31 | 75.41 | 538,050 | -0.19(-0.25%) |
Mar 17, 2021 | 75.80 | 76.11 | 75.07 | 75.59 | 668,884 | -0.46(-0.60%) |
Mar 16, 2021 | 75.79 | 77.08 | 75.57 | 76.05 | 1,039,937 | +0.45(+0.59%) |
Mar 15, 2021 | 74.82 | 75.61 | 74.38 | 75.60 | 435,634 | +0.81(+1.09%) |
Mar 12, 2021 | 74.11 | 75.10 | 73.83 | 74.79 | 526,357 | +0.79(+1.06%) |
Mar 11, 2021 | 74.18 | 74.91 | 73.76 | 74.00 | 902,992 | +0.10(+0.14%) |
Mar 10, 2021 | 73.56 | 74.69 | 73.51 | 73.90 | 911,051 | +0.04(+0.05%) |
Mar 09, 2021 | 73.03 | 74.48 | 72.99 | 73.86 | 836,957 | +0.85(+1.17%) |
Mar 08, 2021 | 72.44 | 73.60 | 72.35 | 73.01 | 1,401,729 | +0.71(+0.98%) |
Mar 05, 2021 | 71.81 | 73.00 | 71.11 | 72.30 | 1,309,748 | +0.87(+1.22%) |
Mar 04, 2021 | 73.01 | 73.71 | 71.22 | 71.43 | 1,725,881 | -1.63(-2.23%) |
Mar 03, 2021 | 72.66 | 73.49 | 72.07 | 73.06 | 651,517 | +0.45(+0.62%) |
Mar 02, 2021 | 72.03 | 72.99 | 71.78 | 72.61 | 1,118,428 | +0.31(+0.43%) |
Mar 01, 2021 | 72.29 | 72.58 | 71.53 | 72.30 | 702,279 | +1.37(+1.93%) |
Feb 26, 2021 | 71.69 | 71.73 | 70.45 | 70.93 | 878,188 | -0.80(-1.12%) |
Feb 25, 2021 | 72.80 | 73.23 | 71.57 | 71.74 | 1,062,764 | -0.89(-1.22%) |
Feb 24, 2021 | 72.08 | 73.01 | 72.08 | 72.63 | 1,031,119 | +0.13(+0.18%) |
Feb 23, 2021 | 72.37 | 72.71 | 71.95 | 72.50 | 1,336,971 | +0.31(+0.43%) |
Feb 22, 2021 | 71.72 | 72.43 | 71.46 | 72.19 | 1,044,266 | +0.17(+0.23%) |
Feb 19, 2021 | 72.72 | 72.82 | 71.90 | 72.02 | 969,994 | -0.49(-0.67%) |
Feb 18, 2021 | 72.96 | 73.24 | 71.99 | 72.51 | 1,223,760 | -0.72(-0.98%) |
Feb 17, 2021 | 72.83 | 73.45 | 71.80 | 73.23 | 1,570,711 | +0.18(+0.24%) |
Feb 16, 2021 | 72.66 | 73.24 | 71.77 | 73.05 | 1,021,345 | +0.45(+0.62%) |
Feb 12, 2021 | 72.32 | 72.66 | 71.91 | 72.60 | 793,651 | +0.24(+0.34%) |
Feb 11, 2021 | 72.24 | 73.01 | 72.05 | 72.36 | 1,141,003 | -0.40(-0.55%) |
Feb 10, 2021 | 72.57 | 72.92 | 72.08 | 72.76 | 1,128,798 | +0.58(+0.80%) |
Feb 09, 2021 | 71.45 | 72.47 | 70.96 | 72.18 | 1,100,745 | +0.57(+0.80%) |
Feb 08, 2021 | 70.18 | 71.71 | 69.72 | 71.61 | 864,641 | +1.42(+2.03%) |
Feb 05, 2021 | 69.64 | 70.40 | 69.24 | 70.19 | 1,020,973 | +0.58(+0.83%) |
Feb 04, 2021 | 68.44 | 69.99 | 67.98 | 69.60 | 1,327,608 | -0.43(-0.61%) |
Feb 03, 2021 | 70.17 | 72.46 | 69.09 | 70.04 | 1,325,295 | +1.66(+2.42%) |
Feb 02, 2021 | 68.21 | 68.77 | 67.47 | 68.38 | 1,011,242 | +0.55(+0.81%) |
Feb 01, 2021 | 66.30 | 68.35 | 66.08 | 67.83 | 754,810 | +1.75(+2.65%) |
Jan 29, 2021 | 67.34 | 67.72 | 65.96 | 66.08 | 1,180,003 | -1.31(-1.94%) |
Jan 28, 2021 | 67.33 | 67.58 | 66.40 | 67.39 | 1,078,466 | +0.73(+1.10%) |
Jan 27, 2021 | 66.76 | 67.23 | 65.98 | 66.66 | 892,879 | -0.23(-0.35%) |
Jan 26, 2021 | 67.37 | 67.37 | 66.55 | 66.89 | 467,931 | -0.16(-0.24%) |
Jan 25, 2021 | 66.63 | 67.10 | 65.87 | 67.05 | 637,426 | +0.82(+1.24%) |
Jan 22, 2021 | 66.04 | 66.41 | 65.41 | 66.23 | 454,431 | -0.07(-0.11%) |
Jan 21, 2021 | 66.57 | 66.79 | 66.14 | 66.30 | 608,720 | -0.18(-0.27%) |
Jan 20, 2021 | 65.87 | 66.58 | 65.87 | 66.48 | 304,624 | +0.77(+1.17%) |
Jan 19, 2021 | 65.59 | 65.95 | 65.26 | 65.71 | 514,520 | +0.20(+0.30%) |
Jan 15, 2021 | 65.68 | 66.25 | 65.41 | 65.52 | 611,002 | -0.29(-0.44%) |
Jan 14, 2021 | 66.10 | 66.48 | 65.59 | 65.81 | 580,918 | +0.12(+0.19%) |
Jan 13, 2021 | 66.11 | 66.28 | 64.44 | 65.68 | 784,269 | -0.10(-0.16%) |
Jan 12, 2021 | 65.26 | 65.89 | 64.76 | 65.79 | 1,146,352 | +0.64(+0.98%) |
Jan 11, 2021 | 65.54 | 66.01 | 65.09 | 65.15 | 602,463 | -0.76(-1.15%) |
Jan 08, 2021 | 65.64 | 66.92 | 65.59 | 65.91 | 671,707 | -0.12(-0.18%) |
Jan 07, 2021 | 65.15 | 66.24 | 65.15 | 66.03 | 866,163 | +1.15(+1.77%) |
Jan 06, 2021 | 63.10 | 65.72 | 63.06 | 64.88 | 1,024,400 | -0.16(-0.24%) |
Jan 05, 2021 | 64.87 | 65.63 | 64.85 | 65.04 | 403,676 | -0.03(-0.04%) |
Jan 04, 2021 | 66.17 | 66.69 | 64.90 | 65.07 | 506,643 | -1.30(-1.96%) |
Dec 31, 2020 | 66.37 | 66.37 | 66.37 | 496,247 | +1.47(+2.26%) | |
Dec 30, 2020 | 65.39 | 65.90 | 64.82 | 64.90 | 496,247 | -0.26(-0.41%) |
Dec 29, 2020 | 65.86 | 65.87 | 65.05 | 65.16 | 482,092 | -0.50(-0.77%) |
Dec 28, 2020 | 65.19 | 65.95 | 64.89 | 65.67 | 313,595 | +0.78(+1.21%) |
Dec 24, 2020 | 64.98 | 64.99 | 64.62 | 64.88 | 214,861 | +0.33(+0.50%) |
Dec 23, 2020 | 64.66 | 64.92 | 64.34 | 64.56 | 604,767 | +0.15(+0.23%) |
Dec 22, 2020 | 64.41 | 64.78 | 63.73 | 64.41 | 605,307 | -0.07(-0.12%) |
Dec 21, 2020 | 63.70 | 64.69 | 62.97 | 64.48 | 1,030,393 | +0.00(+0.00%) |
Dec 18, 2020 | 63.42 | 64.73 | 63.42 | 64.48 | 1,237,522 | +0.86(+1.35%) |
Dec 17, 2020 | 63.80 | 63.99 | 63.39 | 63.63 | 684,364 | +0.05(+0.07%) |
Dec 16, 2020 | 63.49 | 63.91 | 63.14 | 63.58 | 576,915 | +0.21(+0.34%) |
Dec 15, 2020 | 63.23 | 63.70 | 62.79 | 63.37 | 1,001,404 | +0.30(+0.47%) |
Dec 14, 2020 | 63.19 | 63.31 | 62.51 | 63.07 | 669,513 | +0.89(+1.44%) |
Dec 11, 2020 | 61.54 | 62.27 | 61.48 | 62.17 | 497,263 | +0.25(+0.41%) |
Dec 10, 2020 | 62.63 | 63.32 | 61.82 | 61.92 | 622,907 | -1.09(-1.73%) |
Dec 09, 2020 | 62.95 | 63.22 | 62.64 | 63.01 | 610,844 | +0.34(+0.53%) |
Dec 08, 2020 | 61.94 | 62.94 | 61.94 | 62.68 | 664,706 | +0.47(+0.76%) |
Dec 07, 2020 | 62.63 | 62.63 | 61.50 | 62.20 | 1,216,110 | -0.23(-0.37%) |
Dec 04, 2020 | 61.40 | 62.51 | 61.23 | 62.43 | 686,247 | +1.21(+1.97%) |
Dec 03, 2020 | 61.37 | 61.91 | 60.98 | 61.23 | 1,024,126 | -0.24(-0.39%) |
Dec 02, 2020 | 61.97 | 62.01 | 61.28 | 61.47 | 511,142 | -0.47(-0.75%) |
Dec 01, 2020 | 61.65 | 62.04 | 61.39 | 61.93 | 350,613 | +0.64(+1.05%) |
Nov 30, 2020 | 61.67 | 62.84 | 61.14 | 61.29 | 851,550 | -0.86(-1.38%) |
Nov 27, 2020 | 61.54 | 62.41 | 61.25 | 62.15 | 343,284 | +0.74(+1.20%) |
Nov 25, 2020 | 62.16 | 62.26 | 61.29 | 61.41 | 527,973 | -0.88(-1.42%) |
Nov 24, 2020 | 61.50 | 62.44 | 61.07 | 62.29 | 629,678 | +1.22(+2.00%) |
Nov 23, 2020 | 60.25 | 61.27 | 60.21 | 61.07 | 620,956 | +0.90(+1.50%) |
Nov 20, 2020 | 59.60 | 60.39 | 58.91 | 60.17 | 640,612 | +0.34(+0.56%) |
Nov 19, 2020 | 59.31 | 59.99 | 58.85 | 59.84 | 657,740 | +0.26(+0.44%) |
Nov 18, 2020 | 59.94 | 60.05 | 59.52 | 59.58 | 693,919 | -0.12(-0.20%) |
Nov 17, 2020 | 59.47 | 59.99 | 59.21 | 59.70 | 733,360 | -0.38(-0.64%) |
Nov 16, 2020 | 60.57 | 60.88 | 59.79 | 60.08 | 1,082,875 | +0.30(+0.50%) |
Nov 13, 2020 | 58.21 | 60.08 | 58.18 | 59.78 | 729,735 | +1.94(+3.35%) |
Nov 12, 2020 | 58.88 | 58.93 | 57.11 | 57.84 | 1,000,766 | -1.32(-2.24%) |
Nov 11, 2020 | 61.92 | 62.96 | 58.79 | 59.17 | 2,306,673 | +2.64(+4.66%) |
Nov 10, 2020 | 56.41 | 56.68 | 55.62 | 56.53 | 878,107 | -0.06(-0.10%) |
Nov 09, 2020 | 55.86 | 57.82 | 55.14 | 56.59 | 1,340,966 | +2.55(+4.72%) |
Nov 06, 2020 | 53.61 | 54.19 | 53.27 | 54.03 | 693,549 | +0.47(+0.87%) |
Nov 05, 2020 | 54.09 | 54.30 | 53.50 | 53.57 | 698,191 | +0.19(+0.35%) |
Nov 04, 2020 | 53.55 | 53.77 | 52.62 | 53.38 | 1,019,851 | +0.30(+0.56%) |
Nov 03, 2020 | 53.67 | 54.15 | 53.07 | 53.08 | 546,145 | -0.21(-0.40%) |
Nov 02, 2020 | 53.19 | 54.95 | 52.75 | 53.30 | 750,503 | +0.79(+1.51%) |
Oct 30, 2020 | 51.26 | 52.70 | 51.26 | 52.51 | 843,984 | +0.89(+1.73%) |
Oct 29, 2020 | 51.08 | 51.89 | 50.92 | 51.61 | 786,243 | +0.43(+0.84%) |
Oct 28, 2020 | 51.84 | 52.10 | 51.12 | 51.18 | 1,083,963 | -1.27(-2.41%) |
Oct 27, 2020 | 53.23 | 53.47 | 52.38 | 52.45 | 756,459 | -0.81(-1.52%) |
Oct 26, 2020 | 53.31 | 53.31 | 52.04 | 53.26 | 908,044 | -0.11(-0.21%) |
Oct 23, 2020 | 53.48 | 53.52 | 53.10 | 53.37 | 347,902 | +0.02(+0.03%) |
Oct 22, 2020 | 53.42 | 53.51 | 52.54 | 53.35 | 432,309 | +0.20(+0.37%) |
Oct 21, 2020 | 53.10 | 53.63 | 52.74 | 53.16 | 597,396 | +0.07(+0.14%) |
Oct 20, 2020 | 53.57 | 53.87 | 53.07 | 53.08 | 489,610 | -0.39(-0.73%) |
Oct 19, 2020 | 54.77 | 55.17 | 53.45 | 53.48 | 427,989 | -0.98(-1.80%) |
Oct 16, 2020 | 54.64 | 55.03 | 54.29 | 54.45 | 361,216 | -0.08(-0.15%) |
Oct 15, 2020 | 53.75 | 54.59 | 53.60 | 54.54 | 563,876 | +0.50(+0.93%) |
Oct 14, 2020 | 54.09 | 54.67 | 53.91 | 54.03 | 445,882 | -0.27(-0.50%) |
Oct 13, 2020 | 55.80 | 56.09 | 54.30 | 54.30 | 735,644 | -1.42(-2.54%) |
Oct 12, 2020 | 55.69 | 55.90 | 55.06 | 55.72 | 491,432 | +0.40(+0.72%) |
Oct 09, 2020 | 54.94 | 55.48 | 54.59 | 55.32 | 473,318 | +0.47(+0.85%) |
Oct 08, 2020 | 54.58 | 55.29 | 54.48 | 54.85 | 487,199 | +0.58(+1.06%) |
Oct 07, 2020 | 53.85 | 54.66 | 53.85 | 54.28 | 677,639 | +0.59(+1.09%) |
Oct 06, 2020 | 53.79 | 54.64 | 53.51 | 53.69 | 958,013 | -0.21(-0.40%) |
Oct 05, 2020 | 53.98 | 54.32 | 53.49 | 53.90 | 743,000 | +0.36(+0.68%) |
Oct 02, 2020 | 53.25 | 53.92 | 52.65 | 53.54 | 674,114 | -0.05(-0.09%) |
Oct 01, 2020 | 53.74 | 54.03 | 53.04 | 53.59 | 717,222 | +0.12(+0.23%) |
Sep 30, 2020 | 53.74 | 54.02 | 53.23 | 53.47 | 788,447 | -0.04(-0.07%) |
Sep 29, 2020 | 53.83 | 54.11 | 53.33 | 53.50 | 450,895 | -0.34(-0.63%) |
Sep 28, 2020 | 53.78 | 54.15 | 53.61 | 53.84 | 439,804 | +0.57(+1.08%) |
Sep 25, 2020 | 53.21 | 53.47 | 52.59 | 53.27 | 518,762 | +0.31(+0.58%) |
Sep 24, 2020 | 52.78 | 53.14 | 52.26 | 52.96 | 729,499 | +0.14(+0.26%) |
Sep 23, 2020 | 53.75 | 53.89 | 52.67 | 52.82 | 893,642 | -0.88(-1.64%) |
Sep 22, 2020 | 54.30 | 54.34 | 53.60 | 53.70 | 864,860 | -0.31(-0.57%) |
Sep 21, 2020 | 53.07 | 54.01 | 52.88 | 54.01 | 748,849 | +0.30(+0.56%) |
Sep 18, 2020 | 54.19 | 54.34 | 53.31 | 53.71 | 787,106 | -0.49(-0.90%) |
Sep 17, 2020 | 54.41 | 54.99 | 53.25 | 54.19 | 638,818 | -0.92(-1.66%) |
Sep 16, 2020 | 56.17 | 56.17 | 54.13 | 55.11 | 656,108 | +0.91(+1.67%) |
Sep 15, 2020 | 53.83 | 54.54 | 53.83 | 54.20 | 698,353 | +0.56(+1.05%) |
Sep 14, 2020 | 53.57 | 54.35 | 53.57 | 53.64 | 532,002 | +0.57(+1.08%) |
Sep 11, 2020 | 53.12 | 53.56 | 52.74 | 53.06 | 782,355 | +0.24(+0.46%) |
Sep 10, 2020 | 53.19 | 53.77 | 52.73 | 52.82 | 923,250 | -0.29(-0.54%) |
Sep 09, 2020 | 53.63 | 53.92 | 53.08 | 53.11 | 812,687 | +0.19(+0.37%) |
Sep 08, 2020 | 53.80 | 54.27 | 52.85 | 52.91 | 1,200,621 | -1.49(-2.74%) |
Sep 04, 2020 | 56.47 | 56.47 | 54.14 | 54.41 | 881,593 | -2.05(-3.63%) |
Sep 03, 2020 | 58.11 | 58.11 | 55.61 | 56.45 | 935,718 | -1.57(-2.71%) |
Sep 02, 2020 | 57.28 | 58.29 | 56.94 | 58.03 | 878,211 | +1.03(+1.80%) |
Sep 01, 2020 | 56.73 | 57.14 | 56.49 | 57.00 | 819,844 | +0.30(+0.52%) |
Aug 31, 2020 | 56.27 | 56.91 | 55.91 | 56.70 | 892,833 | +0.37(+0.66%) |
Aug 28, 2020 | 56.16 | 56.62 | 55.93 | 56.33 | 485,286 | +0.36(+0.65%) |
Aug 27, 2020 | 55.79 | 56.50 | 55.56 | 55.97 | 757,488 | +0.28(+0.50%) |
Aug 26, 2020 | 55.89 | 56.04 | 55.60 | 55.69 | 495,245 | -0.12(-0.22%) |
Aug 25, 2020 | 56.08 | 56.46 | 55.80 | 55.82 | 486,330 | -0.06(-0.11%) |
Aug 24, 2020 | 55.49 | 56.15 | 55.33 | 55.88 | 615,735 | +0.63(+1.14%) |
Aug 21, 2020 | 55.56 | 55.67 | 55.13 | 55.25 | 623,616 | -0.31(-0.55%) |
Aug 20, 2020 | 56.02 | 56.23 | 55.50 | 55.55 | 700,212 | -0.61(-1.09%) |
Aug 19, 2020 | 56.39 | 56.48 | 55.97 | 56.16 | 972,243 | -0.31(-0.56%) |
Aug 18, 2020 | 56.95 | 57.16 | 56.41 | 56.48 | 531,981 | -0.49(-0.86%) |
Aug 17, 2020 | 57.15 | 57.60 | 56.94 | 56.97 | 531,490 | -0.26(-0.45%) |
Aug 14, 2020 | 56.76 | 57.50 | 56.48 | 57.23 | 754,710 | +0.74(+1.30%) |
Aug 13, 2020 | 56.44 | 56.86 | 56.26 | 56.49 | 753,233 | -0.11(-0.19%) |
Aug 12, 2020 | 57.08 | 57.42 | 56.42 | 56.60 | 659,716 | -0.16(-0.28%) |
Aug 11, 2020 | 57.92 | 57.96 | 56.56 | 56.76 | 534,344 | -1.07(-1.86%) |
Aug 10, 2020 | 57.29 | 58.22 | 56.99 | 57.83 | 781,422 | +0.52(+0.90%) |
Aug 07, 2020 | 57.03 | 57.87 | 56.58 | 57.31 | 638,194 | +0.01(+0.02%) |
Aug 06, 2020 | 58.05 | 58.43 | 56.61 | 57.30 | 1,134,719 | -0.03(-0.05%) |
Aug 05, 2020 | 57.67 | 57.84 | 56.74 | 57.33 | 1,007,293 | -1.38(-2.35%) |
Aug 04, 2020 | 57.84 | 58.71 | 57.07 | 58.71 | 796,625 | +0.76(+1.31%) |
Aug 03, 2020 | 57.66 | 58.06 | 57.46 | 57.95 | 513,760 | +0.44(+0.77%) |
Jul 31, 2020 | 56.59 | 57.57 | 56.10 | 57.51 | 732,141 | +1.14(+2.02%) |
Jul 30, 2020 | 56.29 | 56.44 | 55.66 | 56.37 | 438,436 | -0.35(-0.62%) |
Jul 29, 2020 | 55.71 | 57.06 | 55.56 | 56.72 | 555,625 | +1.14(+2.05%) |
Jul 28, 2020 | 56.55 | 56.82 | 55.57 | 55.58 | 638,632 | -1.15(-2.02%) |
Jul 27, 2020 | 56.17 | 56.96 | 56.17 | 56.73 | 592,908 | +0.69(+1.22%) |
Jul 24, 2020 | 55.96 | 56.38 | 55.65 | 56.04 | 600,939 | -0.08(-0.15%) |
Jul 23, 2020 | 55.69 | 56.48 | 55.47 | 56.13 | 906,024 | +0.67(+1.20%) |
Jul 22, 2020 | 54.80 | 55.53 | 54.73 | 55.46 | 502,082 | +0.69(+1.27%) |
Jul 21, 2020 | 55.59 | 56.03 | 54.67 | 54.77 | 834,261 | -0.79(-1.42%) |
Jul 20, 2020 | 55.12 | 55.86 | 55.04 | 55.55 | 622,024 | +0.39(+0.71%) |
Jul 17, 2020 | 55.13 | 55.53 | 54.61 | 55.16 | 820,797 | +0.31(+0.57%) |
Jul 16, 2020 | 54.73 | 55.05 | 54.41 | 54.85 | 707,354 | +0.12(+0.22%) |
Jul 15, 2020 | 54.86 | 55.33 | 54.60 | 54.73 | 965,034 | +0.23(+0.42%) |
Jul 14, 2020 | 54.19 | 55.16 | 54.04 | 54.50 | 1,046,775 | +0.17(+0.31%) |
Jul 13, 2020 | 55.41 | 55.41 | 54.20 | 54.33 | 1,232,559 | -0.31(-0.56%) |
Jul 10, 2020 | 53.47 | 54.72 | 53.47 | 54.64 | 1,145,186 | +1.15(+2.15%) |
Jul 09, 2020 | 54.31 | 54.53 | 53.28 | 53.49 | 944,189 | -0.84(-1.55%) |
Jul 08, 2020 | 53.97 | 54.65 | 53.91 | 54.33 | 1,398,566 | +0.43(+0.79%) |
Jul 07, 2020 | 55.12 | 55.22 | 53.74 | 53.91 | 1,885,948 | -1.10(-2.00%) |
Jul 06, 2020 | 56.17 | 56.43 | 54.91 | 55.01 | 1,173,826 | -0.57(-1.03%) |
Jul 02, 2020 | 57.01 | 57.11 | 55.43 | 55.58 | 1,029,533 | -1.00(-1.77%) |
Jul 01, 2020 | 56.38 | 56.97 | 56.15 | 56.58 | 670,906 | +0.20(+0.36%) |
Jun 30, 2020 | 55.91 | 56.50 | 55.62 | 56.38 | 857,643 | +0.63(+1.13%) |
Jun 29, 2020 | 56.29 | 56.31 | 55.29 | 55.75 | 738,492 | -0.27(-0.48%) |
Jun 26, 2020 | 55.76 | 56.26 | 54.82 | 56.02 | 1,398,925 | -0.08(-0.15%) |
Jun 25, 2020 | 55.13 | 56.12 | 54.52 | 56.10 | 945,516 | +0.76(+1.38%) |
Jun 24, 2020 | 56.26 | 56.61 | 55.13 | 55.34 | 967,367 | -1.29(-2.28%) |
Jun 23, 2020 | 57.03 | 57.18 | 56.59 | 56.63 | 874,698 | +0.38(+0.67%) |
Jun 22, 2020 | 55.48 | 56.49 | 54.98 | 56.25 | 1,236,767 | +0.83(+1.50%) |
Jun 19, 2020 | 57.57 | 57.96 | 55.35 | 55.42 | 1,615,089 | -1.54(-2.70%) |
Jun 18, 2020 | 57.13 | 57.16 | 56.05 | 56.96 | 777,245 | -0.61(-1.06%) |
Jun 17, 2020 | 58.26 | 58.72 | 57.30 | 57.57 | 765,839 | -0.64(-1.09%) |
Jun 16, 2020 | 59.09 | 59.13 | 57.93 | 58.20 | 769,378 | +0.38(+0.65%) |
Jun 15, 2020 | 56.70 | 58.27 | 56.30 | 57.82 | 959,990 | +0.28(+0.48%) |
Jun 12, 2020 | 58.90 | 61.71 | 56.61 | 57.55 | 1,064,855 | -0.24(-0.41%) |
Jun 11, 2020 | 58.70 | 58.80 | 57.72 | 57.79 | 1,265,481 | -2.09(-3.49%) |
Jun 10, 2020 | 60.91 | 62.48 | 59.51 | 59.88 | 1,092,875 | -0.76(-1.25%) |
Jun 09, 2020 | 60.51 | 60.80 | 59.68 | 60.63 | 1,115,145 | -0.09(-0.15%) |
Jun 08, 2020 | 58.05 | 60.90 | 57.60 | 60.73 | 1,374,048 | +2.47(+4.24%) |
Jun 05, 2020 | 59.40 | 60.11 | 58.17 | 58.26 | 1,303,927 | -0.39(-0.66%) |
Jun 04, 2020 | 58.32 | 58.98 | 57.62 | 58.64 | 1,044,527 | -0.06(-0.11%) |
Jun 03, 2020 | 58.98 | 59.15 | 58.51 | 58.71 | 620,514 | +0.02(+0.03%) |
Jun 02, 2020 | 58.87 | 58.87 | 58.03 | 58.69 | 802,543 | +0.57(+0.98%) |