Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 76.82 | 77.07 | 76.76 | 77.07 | 1,350 | +0.19(+0.25%) |
May 27, 2021 | 76.24 | 76.87 | 76.12 | 76.87 | 4,785 | +1.03(+1.35%) |
May 26, 2021 | 75.38 | 75.96 | 75.33 | 75.85 | 132,707 | +0.45(+0.60%) |
May 25, 2021 | 76.10 | 76.18 | 75.39 | 75.39 | 4,011 | -1.11(-1.45%) |
May 24, 2021 | 76.47 | 76.58 | 76.29 | 76.50 | 11,361 | +0.06(+0.08%) |
May 21, 2021 | 76.68 | 77.14 | 76.44 | 76.44 | 5,470 | +0.09(+0.12%) |
May 20, 2021 | 75.99 | 76.45 | 75.93 | 76.35 | 11,546 | +0.17(+0.22%) |
May 19, 2021 | 75.64 | 76.18 | 74.95 | 76.18 | 10,723 | -0.64(-0.83%) |
May 18, 2021 | 77.11 | 77.25 | 76.82 | 76.82 | 3,760 | -0.69(-0.90%) |
May 17, 2021 | 77.84 | 77.84 | 77.05 | 77.51 | 12,215 | -0.27(-0.34%) |
May 14, 2021 | 77.12 | 77.78 | 77.06 | 77.78 | 11,634 | +1.04(+1.36%) |
May 13, 2021 | 74.66 | 76.89 | 74.50 | 76.73 | 9,117 | +1.72(+2.30%) |
May 12, 2021 | 76.19 | 76.19 | 74.96 | 75.01 | 8,748 | -1.03(-1.36%) |
May 11, 2021 | 77.36 | 77.36 | 76.01 | 76.05 | 7,602 | -1.70(-2.18%) |
May 10, 2021 | 78.31 | 78.73 | 77.74 | 77.74 | 11,877 | -0.19(-0.24%) |
May 07, 2021 | 77.46 | 77.94 | 77.46 | 77.93 | 5,682 | +0.67(+0.87%) |
May 06, 2021 | 76.71 | 77.26 | 76.60 | 77.26 | 4,481 | +0.91(+1.20%) |
May 05, 2021 | 75.88 | 76.47 | 75.41 | 76.34 | 11,495 | +0.40(+0.53%) |
May 04, 2021 | 75.58 | 75.94 | 75.58 | 75.94 | 1,768 | +0.22(+0.29%) |
May 03, 2021 | 75.85 | 76.29 | 75.72 | 75.72 | 10,166 | +0.71(+0.95%) |
Apr 30, 2021 | 75.23 | 75.28 | 74.90 | 75.01 | 7,910 | -0.27(-0.36%) |
Apr 29, 2021 | 74.98 | 75.56 | 74.95 | 75.27 | 2,793 | +0.94(+1.27%) |
Apr 28, 2021 | 74.84 | 74.89 | 74.22 | 74.33 | 4,922 | -0.31(-0.41%) |
Apr 27, 2021 | 74.41 | 74.64 | 74.35 | 74.64 | 3,785 | +0.45(+0.61%) |
Apr 26, 2021 | 74.92 | 75.18 | 74.19 | 74.19 | 7,413 | -0.27(-0.37%) |
Apr 23, 2021 | 73.71 | 74.52 | 73.71 | 74.46 | 10,020 | +0.85(+1.15%) |
Apr 22, 2021 | 73.85 | 73.90 | 73.34 | 73.61 | 11,283 | -0.43(-0.58%) |
Apr 21, 2021 | 72.35 | 74.06 | 72.35 | 74.04 | 1,384 | +1.14(+1.56%) |
Apr 20, 2021 | 73.50 | 73.50 | 72.52 | 72.91 | 2,373 | -0.66(-0.90%) |
Apr 19, 2021 | 73.63 | 73.63 | 73.35 | 73.57 | 2,501 | -0.19(-0.25%) |
Apr 16, 2021 | 73.54 | 73.95 | 73.54 | 73.76 | 24,365 | +0.51(+0.69%) |
Apr 15, 2021 | 73.29 | 73.44 | 73.13 | 73.25 | 4,512 | +0.18(+0.25%) |
Apr 14, 2021 | 72.44 | 73.32 | 72.44 | 73.07 | 13,245 | +0.71(+0.97%) |
Apr 13, 2021 | 72.39 | 72.46 | 72.23 | 72.36 | 1,545 | -0.10(-0.14%) |
Apr 12, 2021 | 71.94 | 72.48 | 71.94 | 72.47 | 14,104 | +0.51(+0.71%) |
Apr 09, 2021 | 71.80 | 71.96 | 71.72 | 71.96 | 1,371 | +0.44(+0.62%) |
Apr 08, 2021 | 71.86 | 71.86 | 71.22 | 71.52 | 3,275 | -0.34(-0.48%) |
Apr 07, 2021 | 71.93 | 71.93 | 71.49 | 71.86 | 2,732 | +0.18(+0.25%) |
Apr 06, 2021 | 71.65 | 71.92 | 71.49 | 71.68 | 6,648 | +0.10(+0.13%) |
Apr 05, 2021 | 71.52 | 71.69 | 71.39 | 71.59 | 6,551 | +0.53(+0.75%) |
Apr 01, 2021 | 70.42 | 71.05 | 70.42 | 71.05 | 2,215 | +0.65(+0.92%) |
Mar 31, 2021 | 71.50 | 71.50 | 70.40 | 70.40 | 6,266 | -0.82(-1.16%) |
Mar 30, 2021 | 70.90 | 71.49 | 70.90 | 71.23 | 7,413 | +0.49(+0.69%) |
Mar 29, 2021 | 70.39 | 71.03 | 70.20 | 70.74 | 7,764 | -0.14(-0.19%) |
Mar 26, 2021 | 70.81 | 70.88 | 70.50 | 70.88 | 5,062 | +0.35(+0.49%) |
Mar 25, 2021 | 69.03 | 70.57 | 68.75 | 70.53 | 20,521 | +1.37(+1.98%) |
Mar 24, 2021 | 70.01 | 70.04 | 69.16 | 69.16 | 4,649 | +0.27(+0.39%) |
Mar 23, 2021 | 69.56 | 69.56 | 68.86 | 68.89 | 1,883 | -0.75(-1.07%) |
Mar 22, 2021 | 70.09 | 70.09 | 69.47 | 69.64 | 19,516 | -0.76(-1.08%) |
Mar 19, 2021 | 72.03 | 72.03 | 70.38 | 70.40 | 19,349 | -1.35(-1.88%) |
Mar 18, 2021 | 71.27 | 73.79 | 71.27 | 71.75 | 7,157 | +0.32(+0.45%) |
Mar 17, 2021 | 70.84 | 71.43 | 70.84 | 71.43 | 1,563 | +0.27(+0.39%) |
Mar 16, 2021 | 71.51 | 71.51 | 70.52 | 71.15 | 5,968 | -0.89(-1.24%) |
Mar 15, 2021 | 72.12 | 72.12 | 71.25 | 72.05 | 3,119 | +0.34(+0.47%) |
Mar 12, 2021 | 71.75 | 71.75 | 71.48 | 71.71 | 27,111 | +0.88(+1.24%) |
Mar 11, 2021 | 71.01 | 71.16 | 70.83 | 70.83 | 3,510 | -0.15(-0.21%) |
Mar 10, 2021 | 70.53 | 71.04 | 70.25 | 70.98 | 6,943 | +1.13(+1.61%) |
Mar 09, 2021 | 70.15 | 70.60 | 69.73 | 69.85 | 9,667 | -0.61(-0.86%) |
Mar 08, 2021 | 69.61 | 71.52 | 69.61 | 70.46 | 116,097 | +1.18(+1.71%) |
Mar 05, 2021 | 68.35 | 69.28 | 67.76 | 69.28 | 9,462 | +1.87(+2.78%) |
Mar 04, 2021 | 68.48 | 68.48 | 66.73 | 67.40 | 18,048 | -1.12(-1.63%) |
Mar 03, 2021 | 68.90 | 69.34 | 68.52 | 68.52 | 114,437 | +0.33(+0.48%) |
Mar 02, 2021 | 68.17 | 68.64 | 68.17 | 68.19 | 3,051 | -0.10(-0.14%) |
Mar 01, 2021 | 67.35 | 68.42 | 67.35 | 68.29 | 3,534 | +1.56(+2.34%) |
Feb 26, 2021 | 67.45 | 67.45 | 66.73 | 66.73 | 25,622 | -0.66(-0.98%) |
Feb 25, 2021 | 69.17 | 69.17 | 67.39 | 67.39 | 3,104 | -1.50(-2.18%) |
Feb 24, 2021 | 68.33 | 69.22 | 68.33 | 68.90 | 7,398 | +1.11(+1.64%) |
Feb 23, 2021 | 67.71 | 67.87 | 67.39 | 67.79 | 9,850 | +0.40(+0.60%) |
Feb 22, 2021 | 65.97 | 67.39 | 65.97 | 67.39 | 1,392 | +1.24(+1.88%) |
Feb 19, 2021 | 66.08 | 66.35 | 66.08 | 66.14 | 4,252 | +0.31(+0.47%) |
Feb 18, 2021 | 66.00 | 66.00 | 65.42 | 65.83 | 929 | -0.34(-0.52%) |
Feb 17, 2021 | 65.33 | 66.18 | 65.33 | 66.18 | 3,209 | +0.59(+0.90%) |
Feb 16, 2021 | 65.77 | 66.14 | 65.59 | 65.59 | 31,178 | -0.08(-0.12%) |
Feb 12, 2021 | 65.62 | 66.08 | 65.40 | 65.67 | 3,827 | -0.11(-0.17%) |
Feb 11, 2021 | 65.76 | 65.80 | 65.48 | 65.78 | 1,868 | +0.19(+0.29%) |
Feb 10, 2021 | 65.98 | 65.98 | 65.45 | 65.58 | 1,923 | -0.06(-0.09%) |
Feb 09, 2021 | 65.40 | 65.87 | 65.40 | 65.65 | 9,617 | +0.21(+0.32%) |
Feb 08, 2021 | 65.14 | 65.44 | 65.06 | 65.44 | 2,312 | +0.66(+1.02%) |
Feb 05, 2021 | 64.64 | 65.05 | 64.64 | 64.78 | 5,528 | +0.21(+0.32%) |
Feb 04, 2021 | 63.80 | 64.57 | 63.80 | 64.57 | 3,955 | +1.44(+2.29%) |
Feb 03, 2021 | 62.92 | 63.13 | 62.92 | 63.13 | 1,455 | +0.18(+0.28%) |
Feb 02, 2021 | 62.44 | 63.21 | 62.42 | 62.95 | 3,783 | +0.93(+1.50%) |
Feb 01, 2021 | 61.52 | 62.02 | 61.48 | 62.02 | 1,802 | +0.61(+1.00%) |
Jan 29, 2021 | 62.63 | 62.63 | 61.14 | 61.41 | 15,841 | -1.39(-2.21%) |
Jan 28, 2021 | 62.30 | 63.02 | 62.30 | 62.80 | 2,119 | +1.03(+1.67%) |
Jan 27, 2021 | 62.91 | 62.91 | 61.58 | 61.76 | 4,617 | -1.80(-2.83%) |
Jan 26, 2021 | 64.21 | 64.36 | 63.55 | 63.56 | 4,298 | -0.72(-1.12%) |
Jan 25, 2021 | 64.01 | 64.45 | 64.01 | 64.29 | 4,860 | -0.18(-0.28%) |
Jan 22, 2021 | 64.69 | 64.69 | 64.03 | 64.47 | 3,508 | -0.77(-1.19%) |
Jan 21, 2021 | 66.13 | 66.39 | 65.24 | 65.24 | 3,647 | -0.69(-1.04%) |
Jan 20, 2021 | 65.84 | 65.93 | 65.71 | 65.93 | 2,082 | +0.14(+0.21%) |
Jan 19, 2021 | 65.42 | 65.91 | 65.42 | 65.79 | 5,354 | +0.68(+1.04%) |
Jan 15, 2021 | 64.82 | 65.34 | 64.43 | 65.11 | 13,714 | -0.26(-0.40%) |
Jan 14, 2021 | 65.74 | 65.74 | 65.37 | 65.37 | 1,112 | +0.07(+0.10%) |
Jan 13, 2021 | 65.23 | 65.51 | 65.23 | 65.31 | 6,601 | -0.14(-0.21%) |
Jan 12, 2021 | 65.12 | 65.44 | 65.12 | 65.44 | 1,325 | +0.86(+1.33%) |
Jan 11, 2021 | 64.26 | 64.83 | 64.26 | 64.58 | 2,484 | -0.26(-0.40%) |
Jan 08, 2021 | 64.87 | 65.09 | 64.31 | 64.84 | 1,382 | -0.25(-0.38%) |
Jan 07, 2021 | 65.07 | 65.09 | 65.03 | 65.09 | 1,448 | +0.14(+0.21%) |
Jan 06, 2021 | 64.00 | 65.05 | 63.97 | 64.95 | 6,025 | +2.84(+4.57%) |
Jan 05, 2021 | 62.27 | 62.27 | 61.71 | 62.12 | 2,097 | +0.07(+0.11%) |
Jan 04, 2021 | 63.58 | 63.58 | 61.81 | 62.05 | 4,233 | -1.44(-2.26%) |
Dec 31, 2020 | 63.49 | 63.49 | 63.49 | 2,308 | +0.59(+0.93%) | |
Dec 30, 2020 | 63.05 | 63.11 | 62.71 | 62.90 | 2,308 | +0.47(+0.76%) |
Dec 29, 2020 | 63.04 | 63.04 | 62.42 | 62.43 | 1,424 | -0.37(-0.58%) |
Dec 28, 2020 | 63.10 | 63.30 | 62.75 | 62.79 | 3,543 | +0.12(+0.18%) |
Dec 24, 2020 | 62.68 | 62.68 | 62.68 | 62.68 | 106 | +0.00(+0.00%) |
Dec 23, 2020 | 62.20 | 62.81 | 62.20 | 62.68 | 6,879 | +0.73(+1.18%) |
Dec 22, 2020 | 62.33 | 62.33 | 61.95 | 61.95 | 1,182 | -0.47(-0.75%) |
Dec 21, 2020 | 62.51 | 62.51 | 61.51 | 62.42 | 6,082 | -0.20(-0.33%) |
Dec 18, 2020 | 63.29 | 63.29 | 62.35 | 62.62 | 4,996 | -0.45(-0.71%) |
Dec 17, 2020 | 62.87 | 63.17 | 62.85 | 63.07 | 2,248 | +0.09(+0.15%) |
Dec 16, 2020 | 63.04 | 63.05 | 62.80 | 62.98 | 1,846 | +0.21(+0.34%) |
Dec 15, 2020 | 62.05 | 62.76 | 62.05 | 62.76 | 2,812 | +1.06(+1.72%) |
Dec 14, 2020 | 62.08 | 62.14 | 61.70 | 61.70 | 1,401 | -0.55(-0.89%) |
Dec 11, 2020 | 62.41 | 62.41 | 62.15 | 62.25 | 1,068 | -0.60(-0.95%) |
Dec 10, 2020 | 62.42 | 62.85 | 62.42 | 62.85 | 720 | +0.24(+0.38%) |
Dec 09, 2020 | 62.51 | 62.62 | 62.41 | 62.62 | 2,243 | +0.28(+0.45%) |
Dec 08, 2020 | 61.52 | 62.39 | 61.52 | 62.34 | 7,918 | +0.46(+0.75%) |
Dec 07, 2020 | 62.30 | 62.36 | 61.72 | 61.88 | 4,878 | -0.89(-1.42%) |
Dec 04, 2020 | 62.31 | 62.77 | 62.30 | 62.77 | 3,418 | +1.05(+1.70%) |
Dec 03, 2020 | 61.54 | 62.13 | 61.54 | 61.72 | 7,174 | +0.01(+0.01%) |
Dec 02, 2020 | 61.26 | 61.71 | 61.26 | 61.71 | 1,204 | +0.24(+0.38%) |
Dec 01, 2020 | 61.27 | 61.47 | 61.23 | 61.47 | 5,369 | +1.38(+2.29%) |
Nov 30, 2020 | 61.24 | 61.24 | 60.09 | 60.09 | 5,299 | -1.53(-2.48%) |
Nov 27, 2020 | 62.63 | 62.63 | 61.63 | 61.63 | 961 | -0.50(-0.81%) |
Nov 25, 2020 | 61.78 | 62.13 | 61.61 | 62.13 | 2,883 | -0.70(-1.12%) |
Nov 24, 2020 | 62.25 | 62.83 | 62.25 | 62.83 | 11,507 | +1.27(+2.07%) |
Nov 23, 2020 | 61.33 | 61.63 | 61.12 | 61.56 | 3,123 | +0.79(+1.30%) |
Nov 20, 2020 | 61.06 | 61.06 | 60.41 | 60.77 | 4,592 | -0.13(-0.21%) |
Nov 19, 2020 | 60.64 | 60.94 | 60.63 | 60.90 | 3,716 | -0.18(-0.30%) |
Nov 18, 2020 | 61.45 | 62.15 | 61.08 | 61.08 | 5,746 | -0.27(-0.44%) |
Nov 17, 2020 | 61.54 | 61.54 | 60.85 | 61.35 | 9,550 | -0.18(-0.29%) |
Nov 16, 2020 | 61.38 | 61.53 | 60.97 | 61.53 | 5,287 | +1.38(+2.29%) |
Nov 13, 2020 | 59.38 | 60.15 | 59.38 | 60.15 | 2,563 | +1.27(+2.16%) |
Nov 12, 2020 | 59.41 | 59.41 | 58.88 | 58.88 | 1,392 | -1.04(-1.73%) |
Nov 11, 2020 | 59.69 | 59.92 | 59.64 | 59.92 | 2,490 | -0.78(-1.28%) |
Nov 10, 2020 | 59.70 | 60.93 | 59.53 | 60.69 | 38,555 | +1.19(+2.00%) |
Nov 09, 2020 | 59.58 | 60.41 | 58.98 | 59.51 | 20,977 | +3.66(+6.55%) |
Nov 06, 2020 | 56.11 | 56.35 | 55.76 | 55.84 | 2,029 | -0.33(-0.58%) |
Nov 05, 2020 | 55.00 | 56.61 | 55.00 | 56.17 | 7,034 | +1.22(+2.21%) |
Nov 04, 2020 | 55.63 | 55.91 | 54.96 | 54.96 | 9,009 | -0.67(-1.21%) |
Nov 03, 2020 | 55.38 | 56.11 | 55.38 | 55.63 | 21,663 | +0.95(+1.75%) |
Nov 02, 2020 | 53.98 | 54.80 | 53.65 | 54.67 | 6,449 | +1.70(+3.21%) |
Oct 30, 2020 | 52.91 | 53.49 | 52.73 | 52.98 | 3,418 | -0.32(-0.61%) |
Oct 29, 2020 | 52.56 | 53.68 | 52.56 | 53.30 | 4,932 | +0.75(+1.42%) |
Oct 28, 2020 | 52.51 | 53.06 | 52.41 | 52.55 | 7,295 | -0.76(-1.42%) |
Oct 27, 2020 | 54.60 | 54.60 | 53.30 | 53.31 | 16,889 | -1.21(-2.23%) |
Oct 26, 2020 | 55.53 | 55.53 | 54.35 | 54.52 | 4,421 | -1.37(-2.45%) |
Oct 23, 2020 | 55.83 | 56.00 | 55.77 | 55.89 | 1,281 | +0.34(+0.61%) |
Oct 22, 2020 | 54.84 | 55.69 | 54.84 | 55.55 | 20,580 | +0.52(+0.94%) |
Oct 21, 2020 | 53.87 | 55.14 | 53.87 | 55.04 | 6,488 | +0.98(+1.81%) |
Oct 20, 2020 | 53.99 | 54.49 | 53.87 | 54.06 | 18,275 | +0.64(+1.21%) |
Oct 19, 2020 | 54.46 | 54.46 | 53.41 | 53.41 | 3,068 | -0.79(-1.45%) |
Oct 16, 2020 | 54.39 | 54.57 | 53.92 | 54.20 | 3,524 | -0.01(-0.02%) |
Oct 15, 2020 | 53.83 | 54.32 | 53.83 | 54.21 | 4,301 | +0.28(+0.51%) |
Oct 14, 2020 | 54.13 | 54.90 | 53.93 | 53.93 | 10,932 | -0.32(-0.59%) |
Oct 13, 2020 | 55.40 | 55.40 | 54.26 | 54.26 | 7,046 | -1.41(-2.53%) |
Oct 12, 2020 | 54.93 | 55.74 | 54.93 | 55.67 | 360,215 | +0.82(+1.50%) |
Oct 09, 2020 | 54.77 | 55.15 | 54.76 | 54.84 | 391,579 | +0.03(+0.05%) |
Oct 08, 2020 | 54.10 | 55.01 | 54.10 | 54.81 | 3,395 | +0.66(+1.23%) |
Oct 07, 2020 | 54.08 | 54.40 | 53.76 | 54.15 | 2,138 | +0.83(+1.55%) |
Oct 06, 2020 | 53.71 | 54.51 | 53.33 | 53.33 | 5,117 | -0.59(-1.10%) |
Oct 05, 2020 | 53.51 | 54.03 | 53.51 | 53.92 | 3,134 | +1.11(+2.10%) |
Oct 02, 2020 | 51.32 | 52.98 | 51.32 | 52.81 | 2,243 | +0.70(+1.35%) |
Oct 01, 2020 | 51.82 | 52.39 | 51.82 | 52.11 | 28,024 | -0.08(-0.15%) |
Sep 30, 2020 | 51.91 | 52.49 | 51.77 | 52.18 | 2,759 | +0.43(+0.83%) |
Sep 29, 2020 | 51.91 | 52.03 | 51.43 | 51.75 | 5,328 | -0.37(-0.72%) |
Sep 28, 2020 | 51.58 | 52.52 | 51.58 | 52.13 | 8,663 | +1.22(+2.39%) |
Sep 25, 2020 | 50.16 | 50.91 | 50.16 | 50.91 | 1,709 | +0.35(+0.69%) |
Sep 24, 2020 | 50.23 | 51.21 | 49.75 | 50.56 | 2,826 | +0.11(+0.21%) |
Sep 23, 2020 | 52.13 | 52.21 | 50.45 | 50.45 | 88,321 | -1.28(-2.48%) |
Sep 22, 2020 | 51.96 | 52.26 | 51.39 | 51.73 | 20,469 | -0.24(-0.47%) |
Sep 21, 2020 | 53.04 | 53.04 | 51.07 | 51.98 | 20,391 | -1.15(-2.17%) |
Sep 18, 2020 | 53.33 | 53.78 | 53.13 | 53.13 | 23,652 | -0.20(-0.37%) |
Sep 17, 2020 | 53.06 | 53.36 | 52.93 | 53.33 | 11,577 | -0.25(-0.47%) |
Sep 16, 2020 | 53.20 | 54.14 | 53.20 | 53.58 | 8,878 | +0.47(+0.89%) |
Sep 15, 2020 | 53.89 | 53.93 | 53.09 | 53.10 | 3,878 | -1.04(-1.92%) |
Sep 14, 2020 | 53.93 | 54.23 | 53.91 | 54.14 | 6,777 | +0.66(+1.23%) |
Sep 11, 2020 | 53.17 | 53.77 | 53.07 | 53.48 | 29,457 | +0.21(+0.39%) |
Sep 10, 2020 | 54.15 | 54.16 | 53.28 | 53.28 | 3,215 | -0.77(-1.43%) |
Sep 09, 2020 | 53.90 | 54.40 | 53.90 | 54.05 | 2,493 | +0.61(+1.15%) |
Sep 08, 2020 | 54.40 | 54.40 | 53.02 | 53.44 | 7,046 | -1.48(-2.69%) |
Sep 04, 2020 | 55.04 | 55.23 | 54.73 | 54.92 | 28,705 | +0.46(+0.85%) |
Sep 03, 2020 | 55.38 | 55.97 | 54.21 | 54.45 | 35,320 | -0.81(-1.46%) |
Sep 02, 2020 | 54.70 | 55.26 | 54.70 | 55.26 | 8,877 | +0.82(+1.50%) |
Sep 01, 2020 | 54.50 | 54.67 | 54.20 | 54.44 | 32,456 | -0.07(-0.12%) |
Aug 31, 2020 | 54.47 | 54.58 | 54.33 | 54.51 | 4,949 | -0.52(-0.94%) |
Aug 28, 2020 | 55.35 | 55.35 | 54.78 | 55.03 | 4,085 | -0.15(-0.27%) |
Aug 27, 2020 | 54.95 | 55.48 | 54.95 | 55.18 | 6,430 | +1.09(+2.02%) |
Aug 26, 2020 | 54.49 | 54.49 | 54.07 | 54.08 | 5,599 | -0.46(-0.85%) |
Aug 25, 2020 | 54.95 | 54.95 | 54.39 | 54.54 | 2,594 | +0.09(+0.16%) |
Aug 24, 2020 | 53.47 | 54.46 | 53.36 | 54.46 | 6,779 | +1.19(+2.23%) |
Aug 21, 2020 | 53.87 | 53.87 | 53.20 | 53.27 | 4,300 | -0.51(-0.95%) |
Aug 20, 2020 | 53.47 | 54.03 | 53.25 | 53.78 | 4,922 | -0.30(-0.56%) |
Aug 19, 2020 | 54.31 | 54.47 | 54.08 | 54.08 | 2,169 | -0.13(-0.25%) |
Aug 18, 2020 | 54.58 | 54.66 | 54.21 | 54.21 | 5,839 | -0.26(-0.47%) |
Aug 17, 2020 | 55.43 | 55.43 | 54.45 | 54.47 | 6,697 | -0.87(-1.57%) |
Aug 14, 2020 | 55.10 | 55.66 | 55.10 | 55.34 | 3,547 | +0.08(+0.15%) |
Aug 13, 2020 | 55.09 | 55.38 | 54.52 | 55.26 | 5,631 | -0.10(-0.19%) |
Aug 12, 2020 | 56.69 | 56.69 | 55.33 | 55.36 | 42,574 | -0.65(-1.15%) |
Aug 11, 2020 | 56.97 | 57.30 | 56.00 | 56.01 | 8,478 | +0.16(+0.29%) |
Aug 10, 2020 | 55.44 | 56.00 | 55.31 | 55.85 | 44,938 | +0.74(+1.34%) |
Aug 07, 2020 | 53.26 | 55.11 | 53.26 | 55.11 | 76,976 | +1.58(+2.95%) |
Aug 06, 2020 | 54.17 | 54.18 | 53.53 | 53.53 | 2,403 | -0.55(-1.02%) |
Aug 05, 2020 | 53.92 | 54.19 | 53.92 | 54.09 | 7,829 | +1.14(+2.15%) |
Aug 04, 2020 | 53.32 | 53.32 | 52.95 | 52.95 | 12,135 | -0.65(-1.21%) |
Aug 03, 2020 | 53.20 | 53.95 | 53.20 | 53.60 | 8,401 | +0.26(+0.50%) |
Jul 31, 2020 | 53.34 | 53.34 | 52.67 | 53.34 | 15,481 | +0.16(+0.31%) |
Jul 30, 2020 | 52.93 | 53.47 | 52.44 | 53.17 | 7,519 | -0.86(-1.59%) |
Jul 29, 2020 | 53.44 | 54.08 | 53.10 | 54.03 | 5,564 | +0.93(+1.76%) |
Jul 28, 2020 | 53.06 | 53.38 | 53.06 | 53.10 | 1,869 | -0.31(-0.58%) |
Jul 27, 2020 | 53.67 | 53.67 | 53.19 | 53.41 | 5,794 | -0.62(-1.16%) |
Jul 24, 2020 | 54.33 | 54.46 | 53.91 | 54.03 | 2,042 | -0.44(-0.80%) |
Jul 23, 2020 | 54.46 | 54.78 | 54.25 | 54.47 | 13,317 | +0.12(+0.22%) |
Jul 22, 2020 | 53.77 | 54.35 | 53.65 | 54.35 | 7,914 | +0.53(+0.98%) |
Jul 21, 2020 | 53.92 | 54.34 | 53.67 | 53.83 | 18,386 | +0.64(+1.21%) |
Jul 20, 2020 | 53.11 | 53.44 | 53.02 | 53.18 | 41,893 | -0.51(-0.94%) |
Jul 17, 2020 | 53.89 | 53.89 | 53.34 | 53.69 | 9,353 | -0.13(-0.24%) |
Jul 16, 2020 | 52.70 | 54.19 | 52.70 | 53.82 | 41,743 | +0.73(+1.38%) |
Jul 15, 2020 | 53.32 | 53.32 | 52.41 | 53.09 | 38,638 | +1.20(+2.31%) |
Jul 14, 2020 | 50.89 | 51.92 | 50.89 | 51.89 | 64,595 | +1.12(+2.20%) |
Jul 13, 2020 | 51.16 | 51.40 | 50.51 | 50.77 | 15,601 | +0.10(+0.20%) |
Jul 10, 2020 | 49.39 | 50.67 | 49.28 | 50.67 | 6,880 | +1.80(+3.69%) |
Jul 09, 2020 | 50.46 | 50.46 | 48.62 | 48.86 | 16,790 | -1.41(-2.81%) |
Jul 08, 2020 | 49.72 | 50.39 | 49.66 | 50.27 | 17,986 | +0.44(+0.88%) |
Jul 07, 2020 | 50.53 | 50.69 | 49.70 | 49.84 | 8,331 | -1.10(-2.16%) |
Jul 06, 2020 | 50.67 | 51.75 | 50.61 | 50.94 | 11,396 | +0.93(+1.85%) |
Jul 02, 2020 | 51.48 | 51.59 | 49.99 | 50.01 | 8,923 | -0.09(-0.17%) |
Jul 01, 2020 | 50.87 | 51.26 | 50.10 | 50.10 | 34,819 | -1.07(-2.09%) |
Jun 30, 2020 | 50.00 | 51.22 | 50.00 | 51.17 | 9,261 | +1.13(+2.27%) |
Jun 29, 2020 | 49.95 | 50.40 | 49.52 | 50.03 | 6,353 | +0.75(+1.53%) |
Jun 26, 2020 | 50.27 | 50.42 | 49.04 | 49.28 | 6,343 | -1.55(-3.05%) |
Jun 25, 2020 | 49.47 | 50.83 | 49.47 | 50.83 | 10,893 | +1.07(+2.15%) |
Jun 24, 2020 | 50.59 | 50.67 | 49.60 | 49.76 | 4,785 | -1.93(-3.73%) |
Jun 23, 2020 | 52.09 | 52.26 | 51.69 | 51.69 | 4,696 | +0.18(+0.35%) |
Jun 22, 2020 | 51.40 | 51.79 | 51.04 | 51.51 | 6,940 | -0.30(-0.57%) |
Jun 19, 2020 | 53.16 | 53.16 | 51.40 | 51.81 | 12,148 | -0.57(-1.08%) |
Jun 18, 2020 | 51.62 | 52.64 | 51.62 | 52.38 | 4,666 | +0.35(+0.66%) |
Jun 17, 2020 | 52.80 | 52.97 | 52.03 | 52.03 | 6,552 | -0.58(-1.10%) |
Jun 16, 2020 | 54.13 | 54.13 | 52.27 | 52.61 | 10,245 | +0.58(+1.11%) |
Jun 15, 2020 | 49.95 | 52.24 | 49.58 | 52.03 | 8,269 | +0.86(+1.69%) |
Jun 12, 2020 | 51.97 | 51.97 | 50.01 | 51.17 | 13,924 | +1.13(+2.27%) |
Jun 11, 2020 | 51.81 | 52.43 | 49.97 | 50.03 | 39,983 | -4.28(-7.87%) |
Jun 10, 2020 | 56.15 | 56.15 | 54.20 | 54.31 | 11,017 | -2.12(-3.76%) |
Jun 09, 2020 | 56.70 | 56.71 | 56.06 | 56.43 | 17,881 | -1.42(-2.45%) |
Jun 08, 2020 | 57.16 | 57.85 | 56.98 | 57.85 | 13,152 | +1.57(+2.78%) |
Jun 05, 2020 | 57.50 | 57.50 | 55.68 | 56.28 | 23,962 | +2.46(+4.58%) |
Jun 04, 2020 | 52.53 | 53.82 | 52.02 | 53.82 | 17,442 | +1.25(+2.37%) |
Jun 03, 2020 | 51.64 | 52.91 | 51.64 | 52.57 | 14,252 | +1.72(+3.39%) |
Jun 02, 2020 | 49.90 | 51.13 | 49.90 | 50.85 | 9,815 | +0.68(+1.36%) |