Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 60.45 | 60.58 | 59.93 | 60.43 | 717,415 | +0.06(+0.09%) |
May 27, 2021 | 60.47 | 60.68 | 60.20 | 60.38 | 759,400 | +0.44(+0.73%) |
May 26, 2021 | 59.74 | 60.31 | 58.46 | 59.94 | 301,636 | +0.24(+0.40%) |
May 25, 2021 | 60.21 | 60.39 | 59.52 | 59.70 | 574,250 | -0.21(-0.35%) |
May 24, 2021 | 59.86 | 60.07 | 59.13 | 59.91 | 460,547 | -0.06(-0.10%) |
May 21, 2021 | 60.18 | 60.39 | 58.90 | 59.97 | 397,547 | +0.17(+0.29%) |
May 20, 2021 | 59.49 | 60.17 | 59.01 | 59.79 | 310,980 | +0.49(+0.82%) |
May 19, 2021 | 58.26 | 59.45 | 57.80 | 59.31 | 516,944 | +0.18(+0.31%) |
May 18, 2021 | 59.90 | 60.36 | 59.10 | 59.13 | 487,254 | -0.82(-1.37%) |
May 17, 2021 | 60.38 | 60.38 | 59.23 | 59.95 | 385,861 | -0.39(-0.65%) |
May 14, 2021 | 59.55 | 60.66 | 58.96 | 60.34 | 447,818 | +0.99(+1.67%) |
May 13, 2021 | 58.12 | 59.60 | 58.11 | 59.35 | 559,339 | +1.23(+2.11%) |
May 12, 2021 | 58.97 | 59.54 | 57.98 | 58.12 | 886,658 | -0.92(-1.56%) |
May 11, 2021 | 59.62 | 59.99 | 59.03 | 59.04 | 575,505 | -1.34(-2.22%) |
May 10, 2021 | 60.36 | 60.80 | 59.65 | 60.38 | 417,660 | +0.11(+0.18%) |
May 07, 2021 | 59.69 | 60.41 | 58.58 | 60.27 | 590,927 | -0.06(-0.09%) |
May 06, 2021 | 60.43 | 60.48 | 59.54 | 60.33 | 561,843 | +0.14(+0.24%) |
May 05, 2021 | 59.35 | 60.25 | 58.89 | 60.18 | 631,397 | +0.78(+1.31%) |
May 04, 2021 | 58.69 | 59.55 | 58.36 | 59.40 | 789,997 | +0.77(+1.32%) |
May 03, 2021 | 58.91 | 59.15 | 58.37 | 58.63 | 652,934 | +0.10(+0.18%) |
Apr 30, 2021 | 58.75 | 58.85 | 58.06 | 58.53 | 1,067,194 | -0.49(-0.83%) |
Apr 29, 2021 | 58.70 | 59.21 | 57.63 | 59.02 | 762,550 | +0.99(+1.70%) |
Apr 28, 2021 | 57.91 | 58.26 | 56.96 | 58.03 | 783,854 | +0.54(+0.94%) |
Apr 27, 2021 | 56.57 | 57.61 | 56.01 | 57.49 | 972,873 | +1.10(+1.94%) |
Apr 26, 2021 | 55.61 | 57.23 | 55.26 | 56.39 | 922,377 | +1.29(+2.33%) |
Apr 23, 2021 | 53.26 | 55.65 | 52.44 | 55.11 | 1,312,629 | +1.69(+3.16%) |
Apr 22, 2021 | 59.20 | 59.20 | 52.84 | 53.42 | 2,248,202 | -6.60(-11.00%) |
Apr 21, 2021 | 59.47 | 60.19 | 59.47 | 60.02 | 603,198 | +0.35(+0.59%) |
Apr 20, 2021 | 59.93 | 60.36 | 59.25 | 59.67 | 488,949 | +0.12(+0.21%) |
Apr 19, 2021 | 60.34 | 60.42 | 59.30 | 59.55 | 408,373 | -0.62(-1.03%) |
Apr 16, 2021 | 60.02 | 60.27 | 59.70 | 60.17 | 409,724 | +0.35(+0.59%) |
Apr 15, 2021 | 59.77 | 60.11 | 59.52 | 59.81 | 402,439 | +0.25(+0.42%) |
Apr 14, 2021 | 59.87 | 60.15 | 59.27 | 59.57 | 462,679 | -0.32(-0.54%) |
Apr 13, 2021 | 60.47 | 60.47 | 59.73 | 59.89 | 319,018 | -0.66(-1.09%) |
Apr 12, 2021 | 59.69 | 60.65 | 59.69 | 60.55 | 254,834 | +0.81(+1.36%) |
Apr 09, 2021 | 59.64 | 60.17 | 59.11 | 59.74 | 388,099 | +0.06(+0.10%) |
Apr 08, 2021 | 59.72 | 59.90 | 59.48 | 59.68 | 389,344 | +0.11(+0.19%) |
Apr 07, 2021 | 59.68 | 59.80 | 59.28 | 59.57 | 286,042 | +0.17(+0.29%) |
Apr 06, 2021 | 59.33 | 59.72 | 59.19 | 59.39 | 349,231 | +0.09(+0.14%) |
Apr 05, 2021 | 59.49 | 59.78 | 58.82 | 59.31 | 363,830 | +0.33(+0.57%) |
Apr 01, 2021 | 58.29 | 59.38 | 57.41 | 58.97 | 362,064 | +0.93(+1.61%) |
Mar 31, 2021 | 58.26 | 58.83 | 57.88 | 58.04 | 530,822 | -0.39(-0.67%) |
Mar 30, 2021 | 59.17 | 59.34 | 58.19 | 58.43 | 342,260 | -0.28(-0.47%) |
Mar 29, 2021 | 57.93 | 59.31 | 57.68 | 58.71 | 464,284 | +0.29(+0.49%) |
Mar 26, 2021 | 57.31 | 58.48 | 56.56 | 58.42 | 250,159 | +1.50(+2.63%) |
Mar 25, 2021 | 56.45 | 57.09 | 55.32 | 56.93 | 383,837 | +0.46(+0.81%) |
Mar 24, 2021 | 56.02 | 57.07 | 55.87 | 56.47 | 448,606 | +0.60(+1.07%) |
Mar 23, 2021 | 57.29 | 57.29 | 55.66 | 55.87 | 528,543 | -1.36(-2.38%) |
Mar 22, 2021 | 58.00 | 58.09 | 57.18 | 57.23 | 467,131 | -0.70(-1.22%) |
Mar 19, 2021 | 58.15 | 58.62 | 56.78 | 57.94 | 1,394,196 | -0.21(-0.36%) |
Mar 18, 2021 | 58.78 | 58.97 | 57.97 | 58.15 | 460,822 | -0.13(-0.23%) |
Mar 17, 2021 | 55.74 | 58.41 | 55.74 | 58.28 | 469,637 | +0.75(+1.31%) |
Mar 16, 2021 | 58.11 | 58.35 | 57.18 | 57.53 | 364,921 | -0.44(-0.76%) |
Mar 15, 2021 | 57.28 | 58.05 | 56.73 | 57.97 | 297,044 | +0.53(+0.93%) |
Mar 12, 2021 | 56.96 | 57.48 | 56.71 | 57.43 | 340,859 | +0.73(+1.29%) |
Mar 11, 2021 | 57.20 | 57.34 | 56.52 | 56.70 | 374,683 | -0.28(-0.48%) |
Mar 10, 2021 | 56.28 | 57.28 | 56.15 | 56.97 | 375,451 | +0.54(+0.96%) |
Mar 09, 2021 | 57.12 | 57.84 | 56.34 | 56.43 | 543,476 | -0.52(-0.92%) |
Mar 08, 2021 | 56.84 | 57.59 | 56.22 | 56.96 | 589,948 | +1.09(+1.94%) |
Mar 05, 2021 | 54.16 | 56.05 | 53.61 | 55.87 | 565,615 | +2.23(+4.16%) |
Mar 04, 2021 | 54.11 | 54.75 | 53.40 | 53.64 | 621,768 | -0.68(-1.25%) |
Mar 03, 2021 | 55.00 | 55.00 | 54.29 | 54.32 | 530,427 | -0.32(-0.59%) |
Mar 02, 2021 | 55.17 | 55.20 | 54.41 | 54.64 | 473,785 | -0.64(-1.15%) |
Mar 01, 2021 | 53.86 | 55.49 | 53.35 | 55.28 | 817,558 | +1.93(+3.63%) |
Feb 26, 2021 | 53.66 | 53.75 | 52.66 | 53.35 | 982,792 | -0.72(-1.34%) |
Feb 25, 2021 | 55.54 | 55.62 | 54.06 | 54.07 | 405,837 | -1.16(-2.10%) |
Feb 24, 2021 | 55.36 | 55.41 | 54.61 | 55.23 | 385,712 | +0.31(+0.57%) |
Feb 23, 2021 | 55.09 | 55.45 | 54.35 | 54.92 | 435,494 | -0.03(-0.05%) |
Feb 22, 2021 | 54.87 | 55.52 | 54.76 | 54.95 | 461,332 | -0.32(-0.59%) |
Feb 19, 2021 | 54.94 | 55.51 | 54.78 | 55.27 | 383,480 | +0.61(+1.12%) |
Feb 18, 2021 | 54.69 | 55.31 | 54.24 | 54.66 | 541,839 | -0.40(-0.73%) |
Feb 17, 2021 | 55.61 | 55.94 | 54.92 | 55.06 | 576,587 | -0.14(-0.26%) |
Feb 16, 2021 | 54.53 | 55.43 | 54.32 | 55.20 | 625,679 | +0.49(+0.89%) |
Feb 12, 2021 | 54.64 | 55.28 | 54.53 | 54.72 | 411,509 | +0.03(+0.05%) |
Feb 11, 2021 | 53.37 | 54.74 | 53.35 | 54.69 | 619,800 | +1.35(+2.54%) |
Feb 10, 2021 | 53.91 | 54.00 | 53.15 | 53.34 | 406,806 | -0.22(-0.41%) |
Feb 09, 2021 | 53.43 | 54.25 | 53.15 | 53.55 | 357,928 | -0.17(-0.32%) |
Feb 08, 2021 | 53.95 | 53.95 | 53.25 | 53.73 | 399,258 | +0.46(+0.86%) |
Feb 05, 2021 | 54.47 | 54.47 | 53.06 | 53.27 | 370,043 | -0.64(-1.18%) |
Feb 04, 2021 | 52.97 | 54.25 | 52.86 | 53.91 | 373,123 | +1.19(+2.26%) |
Feb 03, 2021 | 53.14 | 53.44 | 52.66 | 52.72 | 456,386 | -0.49(-0.91%) |
Feb 02, 2021 | 52.86 | 53.38 | 52.67 | 53.20 | 569,974 | +1.05(+2.01%) |
Feb 01, 2021 | 50.91 | 52.21 | 50.51 | 52.15 | 721,722 | +1.81(+3.60%) |
Jan 29, 2021 | 50.91 | 51.49 | 49.65 | 50.34 | 1,115,903 | -0.99(-1.93%) |
Jan 28, 2021 | 53.66 | 53.83 | 50.83 | 51.34 | 1,097,511 | -2.34(-4.37%) |
Jan 27, 2021 | 54.53 | 54.77 | 53.12 | 53.68 | 878,159 | -1.84(-3.31%) |
Jan 26, 2021 | 56.90 | 57.29 | 55.45 | 55.52 | 401,767 | -0.91(-1.62%) |
Jan 25, 2021 | 56.97 | 56.97 | 55.42 | 56.43 | 418,153 | -0.15(-0.27%) |
Jan 22, 2021 | 56.96 | 57.17 | 56.37 | 56.58 | 366,893 | -0.37(-0.65%) |
Jan 21, 2021 | 58.14 | 58.29 | 56.86 | 56.96 | 388,079 | -0.99(-1.71%) |
Jan 20, 2021 | 57.74 | 58.38 | 57.29 | 57.95 | 454,849 | +0.58(+1.01%) |
Jan 19, 2021 | 57.05 | 57.70 | 57.05 | 57.37 | 362,664 | +0.52(+0.92%) |
Jan 15, 2021 | 56.89 | 57.25 | 56.23 | 56.84 | 328,472 | -0.77(-1.34%) |
Jan 14, 2021 | 57.16 | 58.05 | 56.98 | 57.61 | 472,389 | +0.45(+0.78%) |
Jan 13, 2021 | 58.13 | 58.45 | 56.64 | 57.16 | 450,146 | -1.17(-2.01%) |
Jan 12, 2021 | 58.78 | 59.49 | 58.18 | 58.34 | 427,006 | +0.06(+0.10%) |
Jan 11, 2021 | 58.77 | 59.04 | 58.11 | 58.28 | 436,165 | -0.60(-1.02%) |
Jan 08, 2021 | 58.68 | 59.41 | 58.02 | 58.88 | 481,948 | +0.38(+0.65%) |
Jan 07, 2021 | 58.59 | 59.02 | 57.91 | 58.50 | 578,632 | +0.11(+0.20%) |
Jan 06, 2021 | 56.01 | 59.35 | 55.64 | 58.38 | 1,309,112 | +3.91(+7.17%) |
Jan 05, 2021 | 54.35 | 55.04 | 54.15 | 54.48 | 560,150 | +0.25(+0.46%) |
Jan 04, 2021 | 54.87 | 55.72 | 53.49 | 54.23 | 552,359 | -0.51(-0.94%) |
Dec 31, 2020 | 54.75 | 54.75 | 54.75 | 273,316 | +0.60(+1.11%) | |
Dec 30, 2020 | 53.62 | 54.48 | 53.55 | 54.15 | 273,316 | +0.48(+0.89%) |
Dec 29, 2020 | 54.30 | 54.41 | 53.59 | 53.67 | 326,723 | -0.32(-0.60%) |
Dec 28, 2020 | 53.97 | 54.83 | 53.91 | 53.99 | 375,648 | +0.16(+0.30%) |
Dec 24, 2020 | 54.00 | 54.01 | 53.51 | 53.83 | 200,085 | +0.02(+0.04%) |
Dec 23, 2020 | 53.48 | 54.22 | 53.48 | 53.81 | 469,782 | +0.57(+1.07%) |
Dec 22, 2020 | 53.72 | 53.75 | 53.20 | 53.24 | 312,340 | -0.21(-0.39%) |
Dec 21, 2020 | 52.87 | 53.62 | 51.95 | 53.45 | 586,402 | -0.05(-0.09%) |
Dec 18, 2020 | 53.98 | 53.99 | 53.07 | 53.50 | 1,811,479 | -0.26(-0.48%) |
Dec 17, 2020 | 53.94 | 53.94 | 52.89 | 53.75 | 536,277 | -0.06(-0.11%) |
Dec 16, 2020 | 53.91 | 53.94 | 53.11 | 53.81 | 568,094 | +0.27(+0.51%) |
Dec 15, 2020 | 53.10 | 53.65 | 52.81 | 53.54 | 503,951 | +1.02(+1.95%) |
Dec 14, 2020 | 53.92 | 53.93 | 52.52 | 52.52 | 718,806 | -0.79(-1.47%) |
Dec 11, 2020 | 53.57 | 54.11 | 52.95 | 53.30 | 679,849 | -0.46(-0.86%) |
Dec 10, 2020 | 53.08 | 53.89 | 52.46 | 53.76 | 669,613 | +0.22(+0.41%) |
Dec 09, 2020 | 53.94 | 53.94 | 53.04 | 53.55 | 540,615 | +0.04(+0.07%) |
Dec 08, 2020 | 52.81 | 53.63 | 52.66 | 53.51 | 415,933 | +0.75(+1.42%) |
Dec 07, 2020 | 53.40 | 53.57 | 52.55 | 52.76 | 522,801 | -0.82(-1.54%) |
Dec 04, 2020 | 52.40 | 53.65 | 52.40 | 53.58 | 568,372 | +1.36(+2.61%) |
Dec 03, 2020 | 51.98 | 52.41 | 51.69 | 52.22 | 462,635 | +0.31(+0.60%) |
Dec 02, 2020 | 51.56 | 52.15 | 51.32 | 51.91 | 675,263 | +0.36(+0.70%) |
Dec 01, 2020 | 50.69 | 51.88 | 49.51 | 51.55 | 879,338 | +1.63(+3.26%) |
Nov 30, 2020 | 51.39 | 52.82 | 49.67 | 49.92 | 1,575,091 | -2.71(-5.14%) |
Nov 27, 2020 | 52.57 | 53.56 | 52.21 | 52.63 | 417,799 | -0.13(-0.25%) |
Nov 25, 2020 | 53.34 | 53.57 | 52.60 | 52.76 | 554,002 | -0.90(-1.68%) |
Nov 24, 2020 | 52.88 | 54.06 | 52.58 | 53.66 | 449,883 | +1.64(+3.15%) |
Nov 23, 2020 | 51.60 | 52.32 | 51.54 | 52.02 | 554,023 | +0.58(+1.12%) |
Nov 20, 2020 | 51.28 | 51.73 | 50.61 | 51.45 | 571,436 | +0.07(+0.13%) |
Nov 19, 2020 | 51.79 | 51.81 | 51.02 | 51.38 | 505,701 | -0.48(-0.93%) |
Nov 18, 2020 | 52.67 | 53.08 | 51.85 | 51.86 | 478,431 | -0.60(-1.14%) |
Nov 17, 2020 | 52.57 | 52.74 | 52.16 | 52.46 | 533,477 | -0.48(-0.91%) |
Nov 16, 2020 | 53.32 | 53.37 | 52.61 | 52.94 | 499,360 | +0.78(+1.49%) |
Nov 13, 2020 | 51.42 | 52.38 | 51.10 | 52.16 | 370,356 | +0.88(+1.72%) |
Nov 12, 2020 | 51.77 | 51.77 | 50.97 | 51.28 | 600,975 | -0.83(-1.60%) |
Nov 11, 2020 | 52.65 | 53.03 | 51.78 | 52.12 | 482,281 | -0.33(-0.63%) |
Nov 10, 2020 | 53.04 | 53.55 | 52.03 | 52.45 | 713,948 | -0.41(-0.77%) |
Nov 09, 2020 | 52.74 | 53.78 | 52.22 | 52.86 | 707,656 | +2.98(+5.98%) |
Nov 06, 2020 | 50.20 | 50.20 | 49.32 | 49.87 | 456,473 | -0.01(-0.02%) |
Nov 05, 2020 | 49.29 | 50.10 | 49.20 | 49.88 | 342,301 | +1.06(+2.17%) |
Nov 04, 2020 | 47.77 | 49.09 | 47.76 | 48.82 | 512,483 | +0.61(+1.26%) |
Nov 03, 2020 | 47.80 | 48.47 | 47.42 | 48.22 | 425,867 | +1.32(+2.80%) |
Nov 02, 2020 | 46.94 | 47.54 | 46.54 | 46.90 | 584,008 | +0.39(+0.83%) |
Oct 30, 2020 | 46.88 | 47.31 | 46.13 | 46.51 | 915,693 | -0.59(-1.25%) |
Oct 29, 2020 | 46.96 | 47.46 | 46.32 | 47.10 | 723,420 | -0.09(-0.20%) |
Oct 28, 2020 | 46.59 | 47.58 | 46.09 | 47.20 | 933,236 | +0.04(+0.08%) |
Oct 27, 2020 | 47.51 | 47.92 | 46.96 | 47.16 | 764,851 | -0.29(-0.62%) |
Oct 26, 2020 | 48.52 | 48.72 | 47.20 | 47.45 | 619,392 | -1.79(-3.63%) |
Oct 23, 2020 | 49.16 | 49.45 | 48.60 | 49.24 | 668,331 | +0.09(+0.17%) |
Oct 22, 2020 | 51.12 | 51.20 | 48.26 | 49.16 | 1,526,935 | -3.55(-6.73%) |
Oct 21, 2020 | 54.09 | 54.41 | 52.67 | 52.70 | 634,941 | -1.00(-1.87%) |
Oct 20, 2020 | 53.67 | 54.34 | 53.38 | 53.71 | 534,319 | +0.44(+0.82%) |
Oct 19, 2020 | 52.96 | 53.95 | 52.93 | 53.27 | 585,294 | +0.57(+1.08%) |
Oct 16, 2020 | 53.16 | 53.31 | 52.66 | 52.70 | 276,314 | -0.20(-0.38%) |
Oct 15, 2020 | 52.35 | 53.05 | 52.17 | 52.90 | 295,255 | +0.23(+0.44%) |
Oct 14, 2020 | 53.22 | 53.55 | 52.62 | 52.67 | 262,556 | -0.40(-0.76%) |
Oct 13, 2020 | 53.04 | 53.47 | 52.84 | 53.07 | 558,751 | +0.06(+0.11%) |
Oct 12, 2020 | 52.58 | 53.38 | 52.58 | 53.02 | 419,338 | +0.78(+1.49%) |
Oct 09, 2020 | 52.19 | 52.51 | 52.01 | 52.24 | 444,744 | +0.18(+0.35%) |
Oct 08, 2020 | 50.83 | 52.25 | 50.83 | 52.06 | 756,630 | +1.96(+3.91%) |
Oct 07, 2020 | 50.68 | 51.21 | 49.93 | 50.10 | 463,541 | -0.36(-0.71%) |
Oct 06, 2020 | 50.68 | 51.54 | 50.23 | 50.46 | 737,693 | +0.15(+0.30%) |
Oct 05, 2020 | 49.21 | 50.51 | 49.13 | 50.31 | 730,960 | +1.33(+2.72%) |
Oct 02, 2020 | 47.58 | 49.21 | 47.58 | 48.98 | 405,542 | +0.69(+1.43%) |
Oct 01, 2020 | 48.18 | 48.72 | 48.02 | 48.28 | 415,690 | +0.28(+0.59%) |
Sep 30, 2020 | 48.48 | 48.86 | 47.74 | 48.00 | 725,048 | -0.33(-0.69%) |
Sep 29, 2020 | 48.77 | 48.99 | 48.32 | 48.33 | 458,453 | -0.49(-1.01%) |
Sep 28, 2020 | 48.92 | 49.29 | 48.72 | 48.82 | 530,089 | +0.53(+1.10%) |
Sep 25, 2020 | 46.82 | 48.39 | 46.60 | 48.29 | 714,084 | +1.32(+2.82%) |
Sep 24, 2020 | 47.22 | 47.71 | 46.71 | 46.97 | 714,767 | -0.09(-0.19%) |
Sep 23, 2020 | 47.68 | 48.22 | 47.02 | 47.06 | 871,495 | -0.56(-1.18%) |
Sep 22, 2020 | 47.92 | 48.43 | 47.13 | 47.62 | 821,500 | -0.11(-0.24%) |
Sep 21, 2020 | 46.60 | 47.85 | 46.19 | 47.74 | 1,025,189 | +0.40(+0.84%) |
Sep 18, 2020 | 47.40 | 47.91 | 46.87 | 47.34 | 2,507,115 | -0.06(-0.12%) |
Sep 17, 2020 | 47.45 | 47.66 | 47.24 | 47.40 | 772,217 | -0.70(-1.46%) |
Sep 16, 2020 | 47.33 | 48.54 | 47.29 | 48.10 | 770,446 | +0.72(+1.52%) |
Sep 15, 2020 | 47.95 | 48.16 | 47.35 | 47.38 | 615,302 | -0.24(-0.50%) |
Sep 14, 2020 | 47.65 | 47.93 | 47.29 | 47.61 | 705,748 | +0.23(+0.48%) |
Sep 11, 2020 | 47.60 | 47.66 | 47.30 | 47.39 | 589,505 | +0.01(+0.02%) |
Sep 10, 2020 | 48.25 | 48.49 | 47.23 | 47.38 | 502,002 | -0.98(-2.04%) |
Sep 09, 2020 | 48.17 | 48.65 | 47.69 | 48.36 | 687,335 | +0.55(+1.15%) |
Sep 08, 2020 | 48.67 | 49.02 | 47.26 | 47.81 | 807,731 | -1.21(-2.47%) |
Sep 04, 2020 | 49.87 | 50.14 | 48.56 | 49.02 | 439,249 | -0.27(-0.56%) |
Sep 03, 2020 | 50.71 | 50.82 | 49.06 | 49.30 | 459,201 | -1.15(-2.29%) |
Sep 02, 2020 | 49.69 | 50.66 | 49.69 | 50.45 | 365,487 | +0.70(+1.41%) |
Sep 01, 2020 | 49.74 | 49.94 | 49.11 | 49.75 | 340,122 | +0.20(+0.40%) |
Aug 31, 2020 | 49.84 | 50.05 | 49.48 | 49.55 | 523,154 | -0.54(-1.08%) |
Aug 28, 2020 | 50.44 | 50.56 | 49.82 | 50.09 | 375,111 | +0.04(+0.08%) |
Aug 27, 2020 | 49.80 | 50.33 | 49.69 | 50.05 | 315,569 | +0.50(+1.01%) |
Aug 26, 2020 | 49.75 | 49.90 | 49.45 | 49.55 | 255,167 | -0.45(-0.90%) |
Aug 25, 2020 | 50.51 | 50.62 | 49.92 | 50.00 | 349,322 | -0.18(-0.37%) |
Aug 24, 2020 | 49.20 | 50.22 | 48.98 | 50.19 | 396,046 | +1.18(+2.41%) |
Aug 21, 2020 | 47.97 | 49.30 | 47.97 | 49.00 | 566,047 | +0.40(+0.82%) |
Aug 20, 2020 | 48.89 | 49.23 | 48.54 | 48.61 | 439,785 | -0.86(-1.74%) |
Aug 19, 2020 | 49.91 | 50.70 | 49.34 | 49.47 | 265,551 | -0.18(-0.36%) |
Aug 18, 2020 | 49.83 | 50.26 | 49.51 | 49.65 | 359,730 | -0.33(-0.66%) |
Aug 17, 2020 | 50.38 | 50.40 | 49.87 | 49.98 | 412,075 | -0.40(-0.79%) |
Aug 14, 2020 | 50.12 | 50.84 | 50.07 | 50.38 | 413,678 | -0.04(-0.08%) |
Aug 13, 2020 | 50.41 | 50.72 | 50.25 | 50.41 | 378,364 | -0.43(-0.84%) |
Aug 12, 2020 | 51.59 | 51.65 | 50.35 | 50.84 | 446,229 | +0.02(+0.04%) |
Aug 11, 2020 | 50.93 | 51.61 | 50.69 | 50.82 | 377,297 | +0.41(+0.81%) |
Aug 10, 2020 | 50.77 | 50.86 | 50.22 | 50.41 | 420,208 | +0.02(+0.04%) |
Aug 07, 2020 | 49.46 | 50.41 | 49.34 | 50.40 | 483,523 | +0.82(+1.66%) |
Aug 06, 2020 | 50.16 | 50.22 | 49.31 | 49.57 | 434,519 | -0.65(-1.30%) |
Aug 05, 2020 | 49.50 | 50.71 | 49.08 | 50.22 | 551,475 | +0.96(+1.94%) |
Aug 04, 2020 | 49.34 | 49.50 | 49.05 | 49.27 | 530,256 | -0.26(-0.52%) |
Aug 03, 2020 | 49.93 | 50.23 | 49.40 | 49.52 | 476,637 | +0.00(+0.00%) |
Jul 31, 2020 | 49.46 | 49.62 | 48.55 | 49.52 | 851,132 | +0.05(+0.10%) |
Jul 30, 2020 | 47.50 | 49.72 | 47.48 | 49.48 | 957,095 | +1.08(+2.23%) |
Jul 29, 2020 | 48.45 | 48.86 | 47.99 | 48.40 | 1,312,579 | +0.02(+0.04%) |
Jul 28, 2020 | 50.21 | 50.21 | 48.36 | 48.38 | 664,908 | -1.84(-3.66%) |
Jul 27, 2020 | 49.91 | 50.40 | 49.66 | 50.22 | 660,880 | +0.09(+0.17%) |
Jul 24, 2020 | 50.84 | 51.33 | 49.93 | 50.13 | 671,501 | -0.44(-0.88%) |
Jul 23, 2020 | 54.60 | 54.98 | 50.37 | 50.57 | 979,334 | -4.32(-7.86%) |
Jul 22, 2020 | 54.81 | 55.52 | 54.70 | 54.89 | 680,270 | -0.35(-0.63%) |
Jul 21, 2020 | 54.46 | 55.43 | 54.14 | 55.24 | 524,530 | +1.40(+2.60%) |
Jul 20, 2020 | 53.97 | 54.01 | 52.80 | 53.84 | 587,368 | -0.25(-0.46%) |
Jul 17, 2020 | 54.70 | 54.77 | 54.04 | 54.09 | 349,540 | -0.25(-0.45%) |
Jul 16, 2020 | 54.34 | 54.98 | 53.78 | 54.33 | 350,326 | -0.34(-0.62%) |
Jul 15, 2020 | 53.97 | 54.99 | 53.76 | 54.67 | 473,359 | +1.32(+2.48%) |
Jul 14, 2020 | 52.07 | 53.40 | 52.01 | 53.35 | 732,241 | +1.05(+2.01%) |
Jul 13, 2020 | 52.67 | 53.23 | 52.19 | 52.30 | 582,083 | +0.04(+0.07%) |
Jul 10, 2020 | 51.28 | 52.32 | 51.02 | 52.26 | 431,219 | +1.25(+2.45%) |
Jul 09, 2020 | 52.12 | 52.14 | 50.66 | 51.01 | 489,273 | -1.28(-2.44%) |
Jul 08, 2020 | 52.23 | 52.91 | 51.86 | 52.29 | 447,224 | +0.20(+0.38%) |
Jul 07, 2020 | 52.70 | 52.78 | 52.01 | 52.09 | 470,349 | -0.59(-1.11%) |
Jul 06, 2020 | 52.23 | 53.05 | 52.23 | 52.68 | 711,841 | +1.34(+2.62%) |
Jul 02, 2020 | 52.34 | 52.56 | 51.20 | 51.33 | 403,323 | -0.05(-0.09%) |
Jul 01, 2020 | 52.05 | 52.08 | 50.97 | 51.38 | 482,662 | -0.65(-1.25%) |
Jun 30, 2020 | 50.04 | 52.31 | 50.04 | 52.03 | 779,871 | +1.83(+3.64%) |
Jun 29, 2020 | 50.70 | 50.76 | 49.92 | 50.21 | 573,156 | +0.14(+0.28%) |
Jun 26, 2020 | 50.93 | 51.38 | 49.83 | 50.06 | 2,530,362 | -1.31(-2.54%) |
Jun 25, 2020 | 50.22 | 51.40 | 50.00 | 51.37 | 602,724 | +0.93(+1.84%) |
Jun 24, 2020 | 51.92 | 52.10 | 50.39 | 50.44 | 742,521 | -1.86(-3.56%) |
Jun 23, 2020 | 53.28 | 53.37 | 52.18 | 52.31 | 577,064 | -0.11(-0.22%) |
Jun 22, 2020 | 52.39 | 52.78 | 51.66 | 52.42 | 461,109 | -0.28(-0.54%) |
Jun 19, 2020 | 53.62 | 54.12 | 51.96 | 52.70 | 1,382,310 | -0.04(-0.07%) |
Jun 18, 2020 | 52.22 | 52.95 | 52.05 | 52.74 | 1,252,187 | -0.30(-0.57%) |
Jun 17, 2020 | 53.88 | 54.10 | 53.01 | 53.04 | 735,833 | -0.92(-1.70%) |
Jun 16, 2020 | 55.56 | 55.56 | 53.41 | 53.96 | 623,555 | +0.27(+0.51%) |
Jun 15, 2020 | 51.56 | 53.93 | 51.32 | 53.69 | 750,676 | +0.42(+0.78%) |
Jun 12, 2020 | 53.62 | 54.10 | 51.99 | 53.27 | 961,869 | +1.07(+2.05%) |
Jun 11, 2020 | 53.98 | 54.54 | 52.16 | 52.20 | 1,298,083 | -3.71(-6.64%) |
Jun 10, 2020 | 56.27 | 56.89 | 55.48 | 55.92 | 965,686 | -0.40(-0.70%) |
Jun 09, 2020 | 56.33 | 56.62 | 55.73 | 56.31 | 710,285 | -0.84(-1.46%) |
Jun 08, 2020 | 56.74 | 57.38 | 56.28 | 57.15 | 709,808 | +0.43(+0.76%) |
Jun 05, 2020 | 57.09 | 57.91 | 56.54 | 56.72 | 1,073,457 | +1.66(+3.01%) |
Jun 04, 2020 | 54.07 | 55.13 | 53.66 | 55.06 | 1,030,020 | +0.75(+1.39%) |
Jun 03, 2020 | 53.17 | 54.38 | 52.71 | 54.31 | 616,409 | +2.24(+4.30%) |
Jun 02, 2020 | 51.79 | 52.33 | 51.55 | 52.07 | 701,314 | +0.65(+1.26%) |