Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 71.60 | 71.61 | 71.60 | 71.61 | 920 | -0.18(-0.25%) |
Jun 29, 2021 | 71.94 | 71.94 | 71.79 | 71.79 | 813 | +0.34(+0.47%) |
Jun 28, 2021 | 71.74 | 71.74 | 71.30 | 71.45 | 3,563 | -0.88(-1.22%) |
Jun 25, 2021 | 72.07 | 72.33 | 72.07 | 72.33 | 1,249 | +0.75(+1.05%) |
Jun 24, 2021 | 70.75 | 71.58 | 70.75 | 71.58 | 1,995 | +0.92(+1.30%) |
Jun 23, 2021 | 70.86 | 71.05 | 70.66 | 70.66 | 6,972 | -0.20(-0.28%) |
Jun 22, 2021 | 70.71 | 70.99 | 70.56 | 70.86 | 18,712 | +0.26(+0.37%) |
Jun 21, 2021 | 69.82 | 70.59 | 69.82 | 70.59 | 10,101 | +1.67(+2.42%) |
Jun 18, 2021 | 69.42 | 70.02 | 68.92 | 68.92 | 15,398 | -1.70(-2.40%) |
Jun 17, 2021 | 71.61 | 71.61 | 70.50 | 70.62 | 8,397 | -2.03(-2.79%) |
Jun 16, 2021 | 72.52 | 72.79 | 72.52 | 72.65 | 11,027 | +0.49(+0.67%) |
Jun 15, 2021 | 72.16 | 72.16 | 72.16 | 72.16 | 629 | +0.05(+0.06%) |
Jun 14, 2021 | 72.55 | 72.55 | 72.11 | 72.11 | 828 | -0.75(-1.03%) |
Jun 11, 2021 | 72.75 | 72.86 | 72.66 | 72.86 | 3,761 | +0.35(+0.48%) |
Jun 10, 2021 | 73.18 | 73.18 | 72.50 | 72.52 | 2,994 | -0.32(-0.44%) |
Jun 09, 2021 | 73.51 | 73.51 | 72.82 | 72.84 | 10,283 | -0.79(-1.07%) |
Jun 08, 2021 | 73.11 | 73.63 | 72.93 | 73.63 | 2,889 | +0.28(+0.38%) |
Jun 07, 2021 | 74.25 | 74.25 | 73.09 | 73.35 | 6,371 | -0.96(-1.30%) |
Jun 04, 2021 | 74.16 | 74.31 | 73.68 | 74.31 | 2,286 | +0.12(+0.16%) |
Jun 03, 2021 | 73.56 | 74.25 | 73.56 | 74.19 | 2,280 | +0.11(+0.14%) |
Jun 02, 2021 | 74.54 | 74.54 | 74.08 | 74.08 | 3,626 | -0.14(-0.19%) |
Jun 01, 2021 | 74.31 | 74.60 | 74.20 | 74.22 | 4,770 | +0.25(+0.34%) |
May 28, 2021 | 73.91 | 73.97 | 73.83 | 73.97 | 3,290 | +0.56(+0.76%) |
May 27, 2021 | 73.33 | 73.45 | 73.00 | 73.41 | 5,515 | +0.49(+0.67%) |
May 26, 2021 | 72.94 | 73.11 | 72.92 | 72.92 | 6,508 | +0.19(+0.25%) |
May 25, 2021 | 73.56 | 73.56 | 72.74 | 72.74 | 13,674 | -1.03(-1.39%) |
May 24, 2021 | 74.16 | 74.16 | 73.56 | 73.77 | 1,095 | -0.22(-0.30%) |
May 21, 2021 | 74.46 | 74.46 | 73.88 | 73.99 | 2,686 | -0.00(-0.00%) |
May 20, 2021 | 73.75 | 73.99 | 73.64 | 73.99 | 1,473 | +0.30(+0.40%) |
May 19, 2021 | 73.25 | 73.69 | 72.92 | 73.69 | 130,595 | -0.62(-0.83%) |
May 18, 2021 | 74.49 | 74.61 | 74.31 | 74.31 | 1,273 | -0.82(-1.09%) |
May 17, 2021 | 75.49 | 75.49 | 74.78 | 75.13 | 2,321 | -0.18(-0.24%) |
May 14, 2021 | 74.86 | 75.40 | 74.86 | 75.31 | 3,460 | +0.69(+0.92%) |
May 13, 2021 | 72.91 | 74.62 | 72.78 | 74.62 | 3,274 | +1.83(+2.52%) |
May 12, 2021 | 73.77 | 74.04 | 72.78 | 72.79 | 11,053 | -0.80(-1.09%) |
May 11, 2021 | 74.73 | 74.73 | 73.56 | 73.59 | 9,969 | -2.08(-2.75%) |
May 10, 2021 | 75.94 | 76.14 | 75.67 | 75.67 | 4,598 | +0.26(+0.35%) |
May 07, 2021 | 75.18 | 75.43 | 75.15 | 75.41 | 8,306 | +0.43(+0.57%) |
May 06, 2021 | 74.55 | 74.99 | 74.26 | 74.98 | 1,475 | +1.05(+1.42%) |
May 05, 2021 | 73.60 | 73.93 | 73.33 | 73.93 | 1,073,830 | -0.45(-0.61%) |
May 04, 2021 | 74.03 | 74.46 | 73.89 | 74.38 | 3,322 | +0.36(+0.49%) |
May 03, 2021 | 73.88 | 74.59 | 73.88 | 74.02 | 6,064 | +0.58(+0.79%) |
Apr 30, 2021 | 73.51 | 73.88 | 73.22 | 73.44 | 17,451 | -0.27(-0.36%) |
Apr 29, 2021 | 73.49 | 73.91 | 73.49 | 73.71 | 3,579 | +1.06(+1.46%) |
Apr 28, 2021 | 73.64 | 73.76 | 72.48 | 72.65 | 23,010 | -0.79(-1.07%) |
Apr 27, 2021 | 73.18 | 73.50 | 73.17 | 73.44 | 4,172 | +0.33(+0.45%) |
Apr 26, 2021 | 73.45 | 74.02 | 73.10 | 73.10 | 3,089 | -0.41(-0.56%) |
Apr 23, 2021 | 73.19 | 73.71 | 73.14 | 73.52 | 5,888 | +0.84(+1.15%) |
Apr 22, 2021 | 72.80 | 73.07 | 72.68 | 72.68 | 2,960 | -0.66(-0.91%) |
Apr 21, 2021 | 72.96 | 73.35 | 72.84 | 73.35 | 10,594 | +1.10(+1.53%) |
Apr 20, 2021 | 72.43 | 72.43 | 72.24 | 72.24 | 2,547 | -0.16(-0.22%) |
Apr 19, 2021 | 72.29 | 72.40 | 72.29 | 72.40 | 1,143 | -0.25(-0.35%) |
Apr 16, 2021 | 72.93 | 73.13 | 72.65 | 72.66 | 2,569 | +0.37(+0.52%) |
Apr 15, 2021 | 72.68 | 72.68 | 72.28 | 72.28 | 2,522 | +0.07(+0.09%) |
Apr 14, 2021 | 71.71 | 72.50 | 71.71 | 72.22 | 12,928 | +0.63(+0.88%) |
Apr 13, 2021 | 71.18 | 71.67 | 71.18 | 71.59 | 1,474 | -0.11(-0.15%) |
Apr 12, 2021 | 71.20 | 71.69 | 71.19 | 71.69 | 1,424,035 | +0.70(+0.99%) |
Apr 09, 2021 | 70.84 | 71.18 | 70.84 | 70.99 | 4,282 | +0.19(+0.26%) |
Apr 08, 2021 | 70.85 | 70.85 | 70.59 | 70.81 | 18,473 | -0.39(-0.55%) |
Apr 07, 2021 | 71.01 | 71.20 | 70.75 | 71.20 | 4,099 | +0.18(+0.25%) |
Apr 06, 2021 | 70.68 | 71.21 | 70.68 | 71.02 | 4,326 | +0.23(+0.33%) |
Apr 05, 2021 | 70.75 | 70.83 | 70.74 | 70.79 | 911 | +0.37(+0.53%) |
Apr 01, 2021 | 70.14 | 70.41 | 69.31 | 70.41 | 6,638 | +0.30(+0.43%) |
Mar 31, 2021 | 71.10 | 71.10 | 69.98 | 70.11 | 3,760 | -0.68(-0.96%) |
Mar 30, 2021 | 70.89 | 71.01 | 70.54 | 70.80 | 6,631 | -0.19(-0.26%) |
Mar 29, 2021 | 70.16 | 70.98 | 70.16 | 70.98 | 6,047 | +0.70(+1.00%) |
Mar 26, 2021 | 70.53 | 70.55 | 70.28 | 70.28 | 3,104 | +0.14(+0.20%) |
Mar 25, 2021 | 68.85 | 70.14 | 68.77 | 70.14 | 8,979 | +1.02(+1.47%) |
Mar 24, 2021 | 69.69 | 69.89 | 69.08 | 69.12 | 11,356 | +0.67(+0.98%) |
Mar 23, 2021 | 68.65 | 69.03 | 68.42 | 68.45 | 43,366 | -0.26(-0.38%) |
Mar 22, 2021 | 69.65 | 69.65 | 68.71 | 68.71 | 7,527 | -1.26(-1.80%) |
Mar 19, 2021 | 70.97 | 70.97 | 69.98 | 69.98 | 9,380 | -1.07(-1.50%) |
Mar 18, 2021 | 71.01 | 72.16 | 71.01 | 71.04 | 10,802 | +0.24(+0.34%) |
Mar 17, 2021 | 70.77 | 71.02 | 70.27 | 70.80 | 3,836 | +0.23(+0.32%) |
Mar 16, 2021 | 70.95 | 70.95 | 70.00 | 70.58 | 4,692 | -0.77(-1.08%) |
Mar 15, 2021 | 70.78 | 71.37 | 70.29 | 71.35 | 45,361 | +0.57(+0.80%) |
Mar 12, 2021 | 70.49 | 70.92 | 70.49 | 70.78 | 4,528 | +0.79(+1.13%) |
Mar 11, 2021 | 69.88 | 70.21 | 69.74 | 69.99 | 3,466 | -0.22(-0.31%) |
Mar 10, 2021 | 69.76 | 70.45 | 69.34 | 70.21 | 11,921 | +1.22(+1.77%) |
Mar 09, 2021 | 69.83 | 69.83 | 68.67 | 68.98 | 19,395 | -0.83(-1.20%) |
Mar 08, 2021 | 68.43 | 70.38 | 68.43 | 69.82 | 37,701 | +1.74(+2.56%) |
Mar 05, 2021 | 67.18 | 68.08 | 67.18 | 68.08 | 4,851 | +1.92(+2.90%) |
Mar 04, 2021 | 67.51 | 67.51 | 66.15 | 66.16 | 3,696 | -1.12(-1.67%) |
Mar 03, 2021 | 66.91 | 67.91 | 66.87 | 67.28 | 26,719 | +0.53(+0.80%) |
Mar 02, 2021 | 66.36 | 67.06 | 66.36 | 66.75 | 2,822 | +0.21(+0.32%) |
Mar 01, 2021 | 66.36 | 66.87 | 65.47 | 66.53 | 5,741 | +1.12(+1.71%) |
Feb 26, 2021 | 65.30 | 65.65 | 65.29 | 65.42 | 3,665 | -0.37(-0.56%) |
Feb 25, 2021 | 67.44 | 67.44 | 65.76 | 65.78 | 18,942 | -1.18(-1.76%) |
Feb 24, 2021 | 66.01 | 67.47 | 66.01 | 66.96 | 5,732 | +0.80(+1.21%) |
Feb 23, 2021 | 65.85 | 66.33 | 65.85 | 66.16 | 9,589 | +0.64(+0.98%) |
Feb 22, 2021 | 64.32 | 65.52 | 64.23 | 65.52 | 2,624 | +1.12(+1.74%) |
Feb 19, 2021 | 64.67 | 64.67 | 64.39 | 64.39 | 11,752 | -0.34(-0.53%) |
Feb 18, 2021 | 64.34 | 64.74 | 64.23 | 64.74 | 2,084 | +0.08(+0.13%) |
Feb 17, 2021 | 64.62 | 64.65 | 63.78 | 64.65 | 1,919 | +0.63(+0.99%) |
Feb 16, 2021 | 65.02 | 65.02 | 63.88 | 64.02 | 623,317 | -0.41(-0.64%) |
Feb 12, 2021 | 64.92 | 65.03 | 64.19 | 64.43 | 2,372 | -0.19(-0.30%) |
Feb 11, 2021 | 64.70 | 64.86 | 64.58 | 64.62 | 4,666 | +0.41(+0.64%) |
Feb 10, 2021 | 64.37 | 64.42 | 64.22 | 64.22 | 2,286 | +0.02(+0.03%) |
Feb 09, 2021 | 63.86 | 64.33 | 63.69 | 64.20 | 6,188 | +0.44(+0.69%) |
Feb 08, 2021 | 63.05 | 63.76 | 63.05 | 63.76 | 62,051 | +0.56(+0.89%) |
Feb 05, 2021 | 63.34 | 63.55 | 63.16 | 63.19 | 5,175 | +0.38(+0.60%) |
Feb 04, 2021 | 61.40 | 62.82 | 61.40 | 62.81 | 5,013 | +1.41(+2.29%) |
Feb 03, 2021 | 61.53 | 61.68 | 61.12 | 61.41 | 6,826 | -0.24(-0.39%) |
Feb 02, 2021 | 61.12 | 61.99 | 61.12 | 61.65 | 24,492 | +0.82(+1.36%) |
Feb 01, 2021 | 60.59 | 60.90 | 60.29 | 60.82 | 4,322 | +0.30(+0.49%) |
Jan 29, 2021 | 60.40 | 60.60 | 59.98 | 60.53 | 4,851 | -0.96(-1.57%) |
Jan 28, 2021 | 61.47 | 61.68 | 61.36 | 61.49 | 3,221 | +0.69(+1.13%) |
Jan 27, 2021 | 61.87 | 61.91 | 60.80 | 60.80 | 4,177 | -1.76(-2.81%) |
Jan 26, 2021 | 63.62 | 63.62 | 62.56 | 62.56 | 4,379 | -0.65(-1.03%) |
Jan 25, 2021 | 63.15 | 63.26 | 62.60 | 63.22 | 3,086 | -0.04(-0.06%) |
Jan 22, 2021 | 63.32 | 63.32 | 62.70 | 63.25 | 5,067 | -0.83(-1.30%) |
Jan 21, 2021 | 64.78 | 65.45 | 64.09 | 64.09 | 34,831 | -1.02(-1.57%) |
Jan 20, 2021 | 65.07 | 65.14 | 64.83 | 65.11 | 3,560 | +0.21(+0.33%) |
Jan 19, 2021 | 64.76 | 64.96 | 64.29 | 64.90 | 5,938 | +0.65(+1.01%) |
Jan 15, 2021 | 63.68 | 64.25 | 63.65 | 64.25 | 2,048 | -0.24(-0.38%) |
Jan 14, 2021 | 65.14 | 65.14 | 64.45 | 64.49 | 23,261 | -0.19(-0.30%) |
Jan 13, 2021 | 64.92 | 65.06 | 64.63 | 64.69 | 2,819 | -0.33(-0.50%) |
Jan 12, 2021 | 64.92 | 65.21 | 64.89 | 65.01 | 3,932 | +0.85(+1.33%) |
Jan 11, 2021 | 64.10 | 64.44 | 63.96 | 64.16 | 5,077 | -0.29(-0.45%) |
Jan 08, 2021 | 64.85 | 64.85 | 63.54 | 64.45 | 12,291 | -0.38(-0.59%) |
Jan 07, 2021 | 65.48 | 65.48 | 64.63 | 64.83 | 33,092 | +0.43(+0.66%) |
Jan 06, 2021 | 63.54 | 65.11 | 63.54 | 64.40 | 8,337 | +2.40(+3.87%) |
Jan 05, 2021 | 62.09 | 62.13 | 61.48 | 62.01 | 1,646 | +0.02(+0.04%) |
Jan 04, 2021 | 63.65 | 63.65 | 61.49 | 61.98 | 16,394 | -1.34(-2.12%) |
Dec 31, 2020 | 63.32 | 63.32 | 63.32 | 2,002 | +0.62(+0.99%) | |
Dec 30, 2020 | 62.92 | 62.92 | 62.61 | 62.70 | 2,002 | +0.45(+0.73%) |
Dec 29, 2020 | 62.61 | 62.68 | 62.25 | 62.25 | 2,296 | -0.48(-0.77%) |
Dec 28, 2020 | 62.44 | 63.00 | 62.44 | 62.73 | 6,434 | +0.40(+0.64%) |
Dec 24, 2020 | 62.11 | 62.38 | 62.01 | 62.33 | 2,695 | +0.04(+0.07%) |
Dec 23, 2020 | 62.27 | 62.35 | 62.27 | 62.29 | 7,104 | +0.36(+0.58%) |
Dec 22, 2020 | 61.89 | 62.07 | 61.89 | 61.93 | 2,521 | -0.16(-0.26%) |
Dec 21, 2020 | 62.55 | 62.55 | 61.35 | 62.09 | 18,644 | -0.51(-0.82%) |
Dec 18, 2020 | 62.94 | 62.94 | 62.60 | 62.60 | 10,736 | -0.30(-0.48%) |
Dec 17, 2020 | 62.70 | 62.98 | 62.67 | 62.90 | 3,654 | +0.08(+0.12%) |
Dec 16, 2020 | 62.94 | 62.96 | 62.61 | 62.82 | 2,108 | +0.30(+0.49%) |
Dec 15, 2020 | 61.40 | 62.65 | 61.40 | 62.52 | 9,476 | +0.86(+1.39%) |
Dec 14, 2020 | 62.21 | 62.21 | 61.35 | 61.66 | 2,666 | -0.03(-0.04%) |
Dec 11, 2020 | 61.64 | 61.78 | 61.64 | 61.69 | 1,735 | -0.57(-0.92%) |
Dec 10, 2020 | 61.48 | 62.26 | 61.48 | 62.26 | 2,419 | +0.21(+0.35%) |
Dec 09, 2020 | 62.07 | 62.07 | 61.45 | 62.05 | 4,208 | +0.45(+0.73%) |
Dec 08, 2020 | 60.50 | 61.60 | 60.50 | 61.60 | 2,505 | +0.58(+0.95%) |
Dec 07, 2020 | 61.81 | 61.88 | 61.01 | 61.02 | 6,654 | -0.74(-1.19%) |
Dec 04, 2020 | 61.41 | 61.76 | 61.41 | 61.76 | 3,144 | +0.74(+1.22%) |
Dec 03, 2020 | 61.02 | 61.37 | 60.97 | 61.01 | 3,922 | -0.10(-0.16%) |
Dec 02, 2020 | 60.81 | 61.15 | 60.62 | 61.11 | 2,399 | +0.09(+0.15%) |
Dec 01, 2020 | 60.20 | 61.16 | 60.20 | 61.02 | 5,752 | +1.43(+2.39%) |
Nov 30, 2020 | 60.86 | 60.86 | 59.59 | 59.59 | 5,070 | -1.65(-2.70%) |
Nov 27, 2020 | 61.15 | 61.32 | 61.15 | 61.24 | 1,518 | -0.56(-0.91%) |
Nov 25, 2020 | 61.46 | 61.83 | 61.46 | 61.80 | 1,518 | -0.75(-1.19%) |
Nov 24, 2020 | 61.85 | 62.57 | 61.85 | 62.55 | 3,766 | +1.25(+2.03%) |
Nov 23, 2020 | 61.28 | 61.30 | 60.98 | 61.30 | 1,185 | +0.61(+1.00%) |
Nov 20, 2020 | 60.49 | 60.86 | 60.37 | 60.69 | 1,301 | -0.17(-0.27%) |
Nov 19, 2020 | 60.68 | 60.86 | 60.41 | 60.86 | 3,439 | -0.40(-0.65%) |
Nov 18, 2020 | 61.88 | 62.15 | 61.26 | 61.26 | 3,644 | -0.31(-0.50%) |
Nov 17, 2020 | 61.28 | 61.67 | 61.00 | 61.57 | 3,937 | -0.26(-0.42%) |
Nov 16, 2020 | 60.94 | 61.83 | 60.94 | 61.83 | 1,096,075 | +2.03(+3.39%) |
Nov 13, 2020 | 59.75 | 59.84 | 59.68 | 59.80 | 2,277 | +1.15(+1.96%) |
Nov 12, 2020 | 59.68 | 59.68 | 58.65 | 58.65 | 4,344 | -1.34(-2.23%) |
Nov 11, 2020 | 60.89 | 60.89 | 59.61 | 59.98 | 11,933 | -0.79(-1.30%) |
Nov 10, 2020 | 59.61 | 60.86 | 59.61 | 60.78 | 9,973 | +1.53(+2.59%) |
Nov 09, 2020 | 58.45 | 60.39 | 56.57 | 59.24 | 16,173 | +3.24(+5.78%) |
Nov 06, 2020 | 56.21 | 56.39 | 56.01 | 56.01 | 3,470 | +0.17(+0.31%) |
Nov 05, 2020 | 55.30 | 56.20 | 55.04 | 55.83 | 6,774 | +1.07(+1.96%) |
Nov 04, 2020 | 54.15 | 55.57 | 54.15 | 54.76 | 1,941 | -0.91(-1.63%) |
Nov 03, 2020 | 56.07 | 56.15 | 55.38 | 55.67 | 9,494 | +0.86(+1.56%) |
Nov 02, 2020 | 53.90 | 54.86 | 53.90 | 54.81 | 5,138 | +1.74(+3.28%) |
Oct 30, 2020 | 54.06 | 54.06 | 52.95 | 53.07 | 3,144 | -0.94(-1.74%) |
Oct 29, 2020 | 52.79 | 54.21 | 52.30 | 54.01 | 3,517 | +0.86(+1.61%) |
Oct 28, 2020 | 53.38 | 53.41 | 53.11 | 53.15 | 3,091 | -0.56(-1.03%) |
Oct 27, 2020 | 54.71 | 54.71 | 53.70 | 53.71 | 3,301 | -0.91(-1.67%) |
Oct 26, 2020 | 55.25 | 55.25 | 54.30 | 54.62 | 12,432 | -1.43(-2.55%) |
Oct 23, 2020 | 55.69 | 56.16 | 55.69 | 56.05 | 7,374 | +0.32(+0.58%) |
Oct 22, 2020 | 54.46 | 55.72 | 54.46 | 55.72 | 9,269 | +0.45(+0.81%) |
Oct 21, 2020 | 53.78 | 55.33 | 53.71 | 55.28 | 25,053 | +1.64(+3.07%) |
Oct 20, 2020 | 53.48 | 53.71 | 53.41 | 53.63 | 4,098 | +0.78(+1.48%) |
Oct 19, 2020 | 53.47 | 53.62 | 52.81 | 52.85 | 3,167 | -0.72(-1.34%) |
Oct 16, 2020 | 53.71 | 53.71 | 53.50 | 53.57 | 2,385 | +0.06(+0.10%) |
Oct 15, 2020 | 52.76 | 53.62 | 52.76 | 53.51 | 5,371 | +0.09(+0.17%) |
Oct 14, 2020 | 53.42 | 54.22 | 53.42 | 53.42 | 4,108 | -0.24(-0.44%) |
Oct 13, 2020 | 54.96 | 54.96 | 53.56 | 53.65 | 2,068 | -1.46(-2.65%) |
Oct 12, 2020 | 54.04 | 55.18 | 54.04 | 55.12 | 3,348 | +0.98(+1.80%) |
Oct 09, 2020 | 54.39 | 54.41 | 53.95 | 54.14 | 3,578 | -0.03(-0.06%) |
Oct 08, 2020 | 54.31 | 54.31 | 53.83 | 54.18 | 923 | +0.82(+1.54%) |
Oct 07, 2020 | 53.23 | 53.70 | 52.87 | 53.36 | 6,545 | +0.32(+0.61%) |
Oct 06, 2020 | 53.76 | 54.06 | 52.99 | 53.03 | 2,308 | -0.51(-0.96%) |
Oct 05, 2020 | 52.81 | 53.74 | 52.81 | 53.55 | 14,576 | +1.11(+2.11%) |
Oct 02, 2020 | 52.55 | 52.72 | 52.44 | 52.44 | 2,602 | +0.79(+1.54%) |
Oct 01, 2020 | 52.53 | 52.53 | 51.65 | 51.65 | 2,167 | -0.35(-0.67%) |
Sep 30, 2020 | 51.96 | 52.28 | 51.71 | 52.00 | 5,620 | +0.27(+0.53%) |
Sep 29, 2020 | 52.11 | 52.11 | 51.17 | 51.73 | 2,400 | -0.39(-0.75%) |
Sep 28, 2020 | 51.31 | 52.60 | 51.31 | 52.11 | 2,821 | +1.12(+2.21%) |
Sep 25, 2020 | 50.53 | 50.99 | 50.47 | 50.99 | 4,446 | +0.31(+0.61%) |
Sep 24, 2020 | 50.58 | 51.15 | 50.58 | 50.68 | 2,160 | +0.22(+0.44%) |
Sep 23, 2020 | 52.03 | 52.09 | 50.46 | 50.46 | 5,646 | -1.09(-2.11%) |
Sep 22, 2020 | 51.73 | 52.22 | 51.45 | 51.55 | 5,656 | +0.41(+0.81%) |
Sep 21, 2020 | 51.46 | 52.05 | 50.97 | 51.13 | 7,724 | -1.54(-2.93%) |
Sep 18, 2020 | 52.99 | 53.36 | 52.68 | 52.68 | 3,263 | -0.35(-0.66%) |
Sep 17, 2020 | 52.85 | 53.24 | 52.73 | 53.03 | 2,622 | -0.39(-0.73%) |
Sep 16, 2020 | 52.93 | 54.15 | 52.93 | 53.42 | 19,827 | +0.44(+0.83%) |
Sep 15, 2020 | 53.31 | 53.33 | 52.98 | 52.98 | 3,955 | -1.05(-1.94%) |
Sep 14, 2020 | 53.66 | 54.26 | 53.66 | 54.03 | 18,878 | +0.56(+1.05%) |
Sep 11, 2020 | 53.32 | 53.88 | 53.13 | 53.47 | 8,921 | -0.13(-0.24%) |
Sep 10, 2020 | 54.51 | 54.57 | 53.59 | 53.59 | 19,861 | -1.31(-2.38%) |
Sep 09, 2020 | 54.11 | 54.95 | 54.11 | 54.90 | 5,249 | +0.97(+1.79%) |
Sep 08, 2020 | 54.59 | 54.60 | 53.65 | 53.93 | 5,504 | -1.42(-2.56%) |
Sep 04, 2020 | 55.82 | 56.30 | 54.93 | 55.35 | 8,595 | +0.23(+0.41%) |
Sep 03, 2020 | 56.25 | 56.90 | 55.13 | 55.13 | 4,278 | -0.76(-1.35%) |
Sep 02, 2020 | 55.10 | 55.88 | 55.10 | 55.88 | 2,593 | +0.86(+1.57%) |
Sep 01, 2020 | 54.95 | 55.23 | 54.73 | 55.02 | 4,480 | -0.21(-0.38%) |
Aug 31, 2020 | 55.22 | 55.23 | 55.00 | 55.23 | 3,563 | -0.37(-0.67%) |
Aug 28, 2020 | 55.38 | 55.60 | 55.38 | 55.60 | 7,289 | -0.17(-0.30%) |
Aug 27, 2020 | 54.33 | 56.07 | 54.33 | 55.77 | 14,290 | +1.10(+2.02%) |
Aug 26, 2020 | 54.63 | 54.77 | 54.37 | 54.66 | 10,850 | -0.36(-0.65%) |
Aug 25, 2020 | 55.43 | 55.43 | 55.02 | 55.02 | 3,991 | +0.09(+0.17%) |
Aug 24, 2020 | 53.98 | 54.93 | 53.87 | 54.93 | 2,802 | +1.14(+2.11%) |
Aug 21, 2020 | 53.98 | 54.08 | 53.76 | 53.79 | 1,958 | -0.46(-0.84%) |
Aug 20, 2020 | 54.19 | 54.51 | 53.76 | 54.25 | 5,684 | -0.25(-0.46%) |
Aug 19, 2020 | 54.64 | 55.07 | 54.50 | 54.50 | 9,785 | -0.41(-0.75%) |
Aug 18, 2020 | 54.87 | 55.04 | 54.83 | 54.91 | 2,032 | +0.15(+0.28%) |
Aug 17, 2020 | 55.42 | 55.42 | 54.71 | 54.76 | 6,167 | -0.87(-1.57%) |
Aug 14, 2020 | 55.33 | 56.00 | 55.15 | 55.63 | 5,222 | +0.01(+0.02%) |
Aug 13, 2020 | 55.51 | 55.84 | 55.49 | 55.63 | 7,699 | -0.35(-0.62%) |
Aug 12, 2020 | 57.11 | 57.11 | 55.86 | 55.97 | 7,359 | -0.46(-0.81%) |
Aug 11, 2020 | 56.89 | 57.83 | 56.43 | 56.43 | 7,683 | -0.04(-0.07%) |
Aug 10, 2020 | 55.99 | 56.76 | 55.99 | 56.47 | 21,220 | +0.47(+0.84%) |
Aug 07, 2020 | 54.08 | 56.03 | 54.08 | 56.00 | 2,828 | +1.67(+3.07%) |
Aug 06, 2020 | 53.96 | 54.49 | 53.96 | 54.33 | 4,518 | -0.15(-0.28%) |
Aug 05, 2020 | 53.72 | 54.85 | 53.72 | 54.48 | 4,968 | +1.05(+1.96%) |
Aug 04, 2020 | 54.19 | 54.19 | 53.33 | 53.44 | 4,400 | -0.79(-1.46%) |
Aug 03, 2020 | 54.15 | 54.46 | 54.10 | 54.23 | 6,551 | +0.46(+0.86%) |
Jul 31, 2020 | 53.32 | 53.77 | 53.11 | 53.77 | 6,854 | +0.06(+0.11%) |
Jul 30, 2020 | 53.90 | 53.93 | 53.19 | 53.71 | 7,211 | -0.89(-1.64%) |
Jul 29, 2020 | 53.70 | 54.73 | 53.70 | 54.60 | 3,491 | +1.05(+1.95%) |
Jul 28, 2020 | 53.55 | 53.88 | 53.47 | 53.56 | 3,693 | -0.05(-0.10%) |
Jul 27, 2020 | 54.17 | 54.22 | 53.49 | 53.61 | 13,647 | -0.82(-1.50%) |
Jul 24, 2020 | 54.83 | 54.98 | 54.37 | 54.43 | 7,615 | -0.51(-0.94%) |
Jul 23, 2020 | 54.65 | 55.29 | 54.65 | 54.95 | 6,436 | +0.27(+0.50%) |
Jul 22, 2020 | 53.99 | 54.67 | 53.94 | 54.67 | 5,932 | +0.60(+1.11%) |
Jul 21, 2020 | 53.48 | 54.63 | 53.48 | 54.07 | 6,766 | +0.58(+1.08%) |
Jul 20, 2020 | 54.08 | 54.08 | 53.35 | 53.49 | 5,909 | -0.53(-0.99%) |
Jul 17, 2020 | 54.37 | 54.38 | 53.88 | 54.03 | 17,516 | -0.29(-0.54%) |
Jul 16, 2020 | 52.93 | 54.95 | 52.93 | 54.32 | 576,101 | +0.73(+1.35%) |
Jul 15, 2020 | 53.28 | 53.59 | 53.08 | 53.59 | 9,863 | +1.54(+2.96%) |
Jul 14, 2020 | 50.76 | 52.05 | 50.76 | 52.05 | 12,604 | +1.13(+2.21%) |
Jul 13, 2020 | 51.41 | 51.75 | 50.66 | 50.92 | 9,464 | +0.02(+0.05%) |
Jul 10, 2020 | 48.74 | 50.90 | 48.74 | 50.90 | 87,148 | +1.89(+3.86%) |
Jul 09, 2020 | 50.07 | 50.07 | 48.76 | 49.01 | 34,723 | -1.35(-2.68%) |
Jul 08, 2020 | 49.90 | 50.65 | 49.78 | 50.36 | 23,629 | +0.18(+0.37%) |
Jul 07, 2020 | 50.81 | 50.81 | 50.12 | 50.17 | 11,892 | -1.14(-2.21%) |
Jul 06, 2020 | 51.24 | 51.81 | 51.14 | 51.31 | 5,942 | +0.90(+1.78%) |
Jul 02, 2020 | 51.74 | 52.07 | 50.38 | 50.41 | 4,351 | -0.52(-1.02%) |