Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 58.88 | 59.87 | 58.43 | 59.81 | 936,426 | +0.99(+1.69%) |
Jun 29, 2021 | 59.78 | 60.76 | 58.76 | 58.81 | 595,159 | -0.37(-0.63%) |
Jun 28, 2021 | 58.13 | 59.36 | 57.51 | 59.18 | 619,396 | +0.87(+1.49%) |
Jun 25, 2021 | 57.82 | 58.52 | 57.34 | 58.32 | 884,593 | +0.76(+1.32%) |
Jun 24, 2021 | 57.12 | 57.56 | 56.65 | 57.56 | 244,079 | +0.39(+0.68%) |
Jun 23, 2021 | 57.16 | 57.45 | 56.51 | 57.17 | 317,495 | -0.16(-0.28%) |
Jun 22, 2021 | 58.32 | 58.32 | 57.33 | 57.33 | 397,743 | -0.98(-1.69%) |
Jun 21, 2021 | 57.49 | 58.37 | 57.20 | 58.32 | 365,667 | +1.22(+2.14%) |
Jun 18, 2021 | 58.89 | 59.09 | 56.82 | 57.10 | 907,704 | -2.34(-3.94%) |
Jun 17, 2021 | 59.82 | 60.00 | 59.34 | 59.44 | 242,905 | -0.42(-0.71%) |
Jun 16, 2021 | 60.57 | 60.90 | 59.71 | 59.86 | 310,886 | -0.62(-1.03%) |
Jun 15, 2021 | 60.28 | 60.88 | 60.02 | 60.48 | 269,133 | +0.14(+0.24%) |
Jun 14, 2021 | 61.41 | 61.62 | 60.19 | 60.34 | 273,638 | -0.80(-1.32%) |
Jun 11, 2021 | 60.54 | 61.17 | 60.46 | 61.14 | 247,266 | +0.63(+1.05%) |
Jun 10, 2021 | 61.00 | 61.02 | 60.38 | 60.51 | 265,696 | -0.22(-0.36%) |
Jun 09, 2021 | 59.95 | 60.92 | 59.58 | 60.73 | 635,605 | +0.85(+1.42%) |
Jun 08, 2021 | 59.89 | 59.99 | 59.39 | 59.88 | 353,695 | -0.06(-0.11%) |
Jun 07, 2021 | 60.27 | 60.34 | 59.77 | 59.94 | 209,438 | -0.13(-0.21%) |
Jun 04, 2021 | 60.57 | 60.75 | 60.01 | 60.07 | 381,375 | -0.54(-0.89%) |
Jun 03, 2021 | 60.37 | 61.00 | 59.87 | 60.61 | 450,499 | +0.28(+0.46%) |
Jun 02, 2021 | 59.71 | 60.96 | 59.52 | 60.33 | 729,171 | -0.36(-0.60%) |
Jun 01, 2021 | 59.64 | 60.83 | 59.58 | 60.69 | 427,395 | +1.05(+1.76%) |
May 28, 2021 | 59.70 | 59.90 | 59.54 | 59.64 | 372,193 | +0.07(+0.12%) |
May 27, 2021 | 60.55 | 60.55 | 59.57 | 59.57 | 334,494 | -0.58(-0.96%) |
May 26, 2021 | 60.08 | 60.72 | 59.47 | 60.15 | 568,291 | -0.04(-0.06%) |
May 25, 2021 | 60.02 | 60.62 | 58.99 | 60.19 | 825,322 | +0.05(+0.07%) |
May 24, 2021 | 59.91 | 60.62 | 59.23 | 60.14 | 1,915,381 | +0.28(+0.47%) |
May 21, 2021 | 60.69 | 61.43 | 59.54 | 59.86 | 1,377,491 | -0.65(-1.08%) |
May 20, 2021 | 60.55 | 61.59 | 60.44 | 60.51 | 1,045,735 | +0.43(+0.72%) |
May 19, 2021 | 61.03 | 61.21 | 59.54 | 60.08 | 550,897 | -1.14(-1.86%) |
May 18, 2021 | 61.74 | 62.29 | 61.18 | 61.22 | 516,115 | -1.02(-1.64%) |
May 17, 2021 | 62.90 | 62.96 | 61.58 | 62.24 | 329,740 | -0.89(-1.40%) |
May 14, 2021 | 64.52 | 64.55 | 63.00 | 63.12 | 426,140 | -1.17(-1.82%) |
May 13, 2021 | 61.54 | 64.88 | 61.47 | 64.29 | 695,511 | +2.56(+4.15%) |
May 12, 2021 | 63.41 | 64.08 | 61.49 | 61.73 | 277,010 | -1.62(-2.56%) |
May 11, 2021 | 64.21 | 64.57 | 63.03 | 63.35 | 393,574 | -1.08(-1.67%) |
May 10, 2021 | 63.63 | 65.03 | 63.63 | 64.43 | 388,393 | +1.37(+2.17%) |
May 07, 2021 | 62.06 | 63.76 | 62.06 | 63.06 | 503,458 | +0.17(+0.27%) |
May 06, 2021 | 62.46 | 63.23 | 62.11 | 62.89 | 463,832 | +0.76(+1.23%) |
May 05, 2021 | 62.70 | 62.98 | 61.94 | 62.12 | 542,891 | -0.83(-1.32%) |
May 04, 2021 | 63.41 | 63.90 | 62.61 | 62.96 | 290,925 | -0.58(-0.92%) |
May 03, 2021 | 62.82 | 64.03 | 62.55 | 63.54 | 304,239 | +1.07(+1.71%) |
Apr 30, 2021 | 62.23 | 62.90 | 62.20 | 62.47 | 385,353 | -0.11(-0.17%) |
Apr 29, 2021 | 62.26 | 63.11 | 62.16 | 62.58 | 280,767 | +0.50(+0.81%) |
Apr 28, 2021 | 62.34 | 62.61 | 61.77 | 62.08 | 320,757 | +0.04(+0.06%) |
Apr 27, 2021 | 63.52 | 63.62 | 61.95 | 62.04 | 357,702 | -1.49(-2.34%) |
Apr 26, 2021 | 64.73 | 64.75 | 63.52 | 63.53 | 374,004 | -0.92(-1.43%) |
Apr 23, 2021 | 64.73 | 65.13 | 64.23 | 64.45 | 209,695 | +0.01(+0.01%) |
Apr 22, 2021 | 65.37 | 65.37 | 64.12 | 64.44 | 263,776 | -0.93(-1.43%) |
Apr 21, 2021 | 65.30 | 65.64 | 64.61 | 65.38 | 255,244 | +0.05(+0.08%) |
Apr 20, 2021 | 64.40 | 65.90 | 64.08 | 65.32 | 402,350 | +0.92(+1.43%) |
Apr 19, 2021 | 64.82 | 65.26 | 64.12 | 64.40 | 370,107 | -0.46(-0.70%) |
Apr 16, 2021 | 65.12 | 65.22 | 64.06 | 64.86 | 257,236 | +0.05(+0.08%) |
Apr 15, 2021 | 63.39 | 64.99 | 63.00 | 64.80 | 337,070 | +1.50(+2.36%) |
Apr 14, 2021 | 62.69 | 63.39 | 62.62 | 63.31 | 262,714 | +0.80(+1.28%) |
Apr 13, 2021 | 62.56 | 62.92 | 62.08 | 62.51 | 234,548 | -0.07(-0.11%) |
Apr 12, 2021 | 62.35 | 62.70 | 62.15 | 62.58 | 319,608 | +0.57(+0.92%) |
Apr 09, 2021 | 62.00 | 62.55 | 61.80 | 62.01 | 248,532 | -0.15(-0.25%) |
Apr 08, 2021 | 62.32 | 62.32 | 61.52 | 62.16 | 373,113 | -0.15(-0.24%) |
Apr 07, 2021 | 61.90 | 62.45 | 61.90 | 62.31 | 223,239 | +0.52(+0.84%) |
Apr 06, 2021 | 61.41 | 61.86 | 61.08 | 61.79 | 314,509 | +0.20(+0.32%) |
Apr 05, 2021 | 61.39 | 62.17 | 60.75 | 61.60 | 375,932 | +0.45(+0.73%) |
Apr 01, 2021 | 61.35 | 61.74 | 60.58 | 61.15 | 313,929 | -0.42(-0.68%) |
Mar 31, 2021 | 61.63 | 61.89 | 61.04 | 61.57 | 419,550 | -0.35(-0.56%) |
Mar 30, 2021 | 61.89 | 62.05 | 61.17 | 61.92 | 330,894 | -0.21(-0.33%) |
Mar 29, 2021 | 60.03 | 62.84 | 60.03 | 62.12 | 506,937 | +1.85(+3.08%) |
Mar 26, 2021 | 61.63 | 61.63 | 59.71 | 60.27 | 829,853 | -1.12(-1.82%) |
Mar 25, 2021 | 61.69 | 62.12 | 60.69 | 61.39 | 430,526 | -0.04(-0.07%) |
Mar 24, 2021 | 60.47 | 62.40 | 60.46 | 61.43 | 426,106 | +1.20(+1.99%) |
Mar 23, 2021 | 58.95 | 60.87 | 58.85 | 60.23 | 598,865 | +0.65(+1.08%) |
Mar 22, 2021 | 60.58 | 60.74 | 58.44 | 59.59 | 562,929 | -1.16(-1.92%) |
Mar 19, 2021 | 60.23 | 62.02 | 59.37 | 60.75 | 3,328,678 | +0.61(+1.01%) |
Mar 18, 2021 | 59.36 | 60.48 | 58.70 | 60.14 | 945,034 | +0.94(+1.59%) |
Mar 17, 2021 | 60.13 | 60.27 | 58.80 | 59.20 | 907,290 | -1.07(-1.77%) |
Mar 16, 2021 | 59.38 | 61.32 | 59.05 | 60.27 | 1,843,865 | +0.89(+1.49%) |
Mar 15, 2021 | 58.67 | 59.57 | 58.56 | 59.38 | 1,323,345 | +0.84(+1.44%) |
Mar 12, 2021 | 59.25 | 59.52 | 57.51 | 58.54 | 2,151,415 | -0.16(-0.27%) |
Mar 11, 2021 | 60.30 | 60.40 | 58.50 | 58.70 | 1,071,592 | -2.19(-3.59%) |
Mar 10, 2021 | 61.21 | 62.50 | 60.69 | 60.89 | 1,044,752 | -0.66(-1.08%) |
Mar 09, 2021 | 63.06 | 63.92 | 61.55 | 61.55 | 540,414 | -2.14(-3.36%) |
Mar 08, 2021 | 62.52 | 63.93 | 61.27 | 63.69 | 398,487 | +1.61(+2.60%) |
Mar 05, 2021 | 58.92 | 62.26 | 58.90 | 62.08 | 530,767 | +3.68(+6.31%) |
Mar 04, 2021 | 57.40 | 59.51 | 57.40 | 58.40 | 375,968 | +1.29(+2.26%) |
Mar 03, 2021 | 56.82 | 57.83 | 55.78 | 57.11 | 482,001 | +0.31(+0.55%) |
Mar 02, 2021 | 57.07 | 57.26 | 55.35 | 56.79 | 813,733 | -0.23(-0.41%) |
Mar 01, 2021 | 56.77 | 57.23 | 56.20 | 57.03 | 1,107,745 | +1.16(+2.07%) |
Feb 26, 2021 | 57.91 | 59.71 | 55.86 | 55.87 | 750,171 | -1.58(-2.75%) |
Feb 25, 2021 | 58.64 | 59.30 | 57.43 | 57.45 | 405,601 | -0.81(-1.38%) |
Feb 24, 2021 | 59.26 | 59.31 | 57.49 | 58.25 | 476,484 | -0.76(-1.29%) |
Feb 23, 2021 | 58.24 | 59.54 | 57.58 | 59.01 | 542,879 | +1.43(+2.49%) |
Feb 22, 2021 | 58.14 | 58.34 | 56.78 | 57.58 | 523,779 | -0.48(-0.83%) |
Feb 19, 2021 | 57.58 | 59.05 | 57.36 | 58.06 | 512,688 | +0.41(+0.71%) |
Feb 18, 2021 | 57.21 | 57.87 | 57.08 | 57.65 | 356,606 | +0.61(+1.07%) |
Feb 17, 2021 | 55.91 | 57.60 | 55.63 | 57.04 | 357,471 | +1.16(+2.08%) |
Feb 16, 2021 | 55.48 | 55.99 | 55.00 | 55.88 | 263,830 | +0.47(+0.86%) |
Feb 12, 2021 | 55.47 | 56.08 | 55.08 | 55.40 | 289,712 | -0.12(-0.21%) |
Feb 11, 2021 | 54.81 | 55.54 | 54.60 | 55.52 | 343,115 | +0.71(+1.30%) |
Feb 10, 2021 | 54.86 | 55.12 | 54.13 | 54.81 | 299,430 | +0.43(+0.78%) |
Feb 09, 2021 | 54.74 | 55.00 | 53.96 | 54.38 | 276,166 | -0.12(-0.23%) |
Feb 08, 2021 | 55.54 | 55.54 | 53.95 | 54.51 | 389,279 | -1.03(-1.85%) |
Feb 05, 2021 | 54.97 | 55.66 | 54.82 | 55.54 | 440,593 | +0.57(+1.03%) |
Feb 04, 2021 | 53.73 | 55.01 | 53.51 | 54.97 | 403,358 | +1.24(+2.31%) |
Feb 03, 2021 | 53.34 | 53.90 | 52.31 | 53.73 | 417,192 | -0.10(-0.18%) |
Feb 02, 2021 | 53.95 | 54.69 | 53.40 | 53.82 | 356,367 | -0.12(-0.23%) |
Feb 01, 2021 | 53.24 | 53.97 | 52.31 | 53.95 | 476,816 | +0.71(+1.33%) |
Jan 29, 2021 | 52.80 | 53.50 | 52.19 | 53.24 | 837,262 | -0.33(-0.61%) |
Jan 28, 2021 | 53.94 | 54.42 | 53.50 | 53.57 | 428,830 | -0.08(-0.15%) |
Jan 27, 2021 | 53.28 | 54.19 | 52.78 | 53.65 | 387,052 | -0.38(-0.71%) |
Jan 26, 2021 | 54.05 | 54.33 | 53.21 | 54.03 | 448,952 | +0.26(+0.48%) |
Jan 25, 2021 | 51.67 | 54.22 | 51.67 | 53.77 | 649,431 | +1.72(+3.31%) |
Jan 22, 2021 | 51.10 | 52.12 | 50.61 | 52.05 | 531,257 | +0.95(+1.86%) |
Jan 21, 2021 | 51.74 | 51.74 | 50.83 | 51.10 | 476,754 | -0.64(-1.24%) |
Jan 20, 2021 | 52.29 | 52.59 | 51.19 | 51.74 | 471,111 | -0.55(-1.05%) |
Jan 19, 2021 | 53.37 | 54.01 | 52.29 | 52.29 | 522,297 | -1.08(-2.03%) |
Jan 15, 2021 | 52.71 | 53.43 | 52.39 | 53.37 | 309,271 | +0.20(+0.37%) |
Jan 14, 2021 | 53.12 | 53.85 | 52.80 | 53.18 | 363,380 | +0.26(+0.49%) |
Jan 13, 2021 | 53.09 | 53.27 | 52.50 | 52.92 | 393,145 | -0.17(-0.32%) |
Jan 12, 2021 | 51.82 | 53.34 | 51.45 | 53.09 | 615,739 | +1.49(+2.89%) |
Jan 11, 2021 | 51.95 | 52.66 | 51.26 | 51.60 | 469,599 | -0.36(-0.68%) |
Jan 08, 2021 | 52.47 | 52.86 | 51.47 | 51.95 | 492,852 | -0.63(-1.20%) |
Jan 07, 2021 | 53.96 | 53.96 | 52.26 | 52.58 | 512,407 | -1.54(-2.85%) |
Jan 06, 2021 | 53.04 | 54.41 | 53.04 | 54.13 | 565,123 | +1.81(+3.46%) |
Jan 05, 2021 | 52.89 | 53.37 | 51.72 | 52.31 | 369,840 | -0.46(-0.87%) |
Jan 04, 2021 | 54.29 | 54.31 | 52.55 | 52.78 | 341,020 | -1.16(-2.16%) |
Dec 31, 2020 | 53.94 | 53.94 | 53.94 | 248,892 | +0.80(+1.50%) | |
Dec 30, 2020 | 53.85 | 54.10 | 52.96 | 53.14 | 248,892 | -0.62(-1.16%) |
Dec 29, 2020 | 53.38 | 54.12 | 53.32 | 53.76 | 237,544 | +0.48(+0.90%) |
Dec 28, 2020 | 53.53 | 54.55 | 53.10 | 53.28 | 283,751 | -0.12(-0.22%) |
Dec 24, 2020 | 52.96 | 53.52 | 52.27 | 53.40 | 244,398 | +0.81(+1.54%) |
Dec 23, 2020 | 53.10 | 53.42 | 52.39 | 52.59 | 334,557 | -0.14(-0.27%) |
Dec 22, 2020 | 52.61 | 52.88 | 51.94 | 52.73 | 313,589 | +0.00(+0.00%) |
Dec 21, 2020 | 53.63 | 53.90 | 51.52 | 52.73 | 463,280 | -1.56(-2.88%) |
Dec 18, 2020 | 56.30 | 56.70 | 54.20 | 54.29 | 1,189,782 | -1.88(-3.35%) |
Dec 17, 2020 | 56.51 | 57.35 | 55.97 | 56.18 | 436,480 | -0.28(-0.49%) |
Dec 16, 2020 | 57.71 | 57.94 | 56.05 | 56.45 | 397,706 | -1.23(-2.12%) |
Dec 15, 2020 | 57.07 | 57.83 | 56.51 | 57.68 | 385,504 | +0.88(+1.55%) |
Dec 14, 2020 | 56.62 | 57.98 | 56.49 | 56.80 | 388,992 | +0.82(+1.46%) |
Dec 11, 2020 | 55.13 | 56.50 | 55.13 | 55.98 | 302,626 | +0.16(+0.29%) |
Dec 10, 2020 | 55.72 | 56.31 | 53.64 | 55.82 | 593,874 | -1.23(-2.15%) |
Dec 09, 2020 | 57.68 | 57.87 | 56.88 | 57.05 | 333,464 | -0.36(-0.63%) |
Dec 08, 2020 | 57.40 | 57.83 | 56.86 | 57.41 | 343,586 | -0.52(-0.90%) |
Dec 07, 2020 | 57.98 | 58.22 | 57.47 | 57.94 | 214,314 | +0.11(+0.18%) |
Dec 04, 2020 | 57.65 | 57.94 | 57.14 | 57.83 | 408,720 | +0.49(+0.85%) |
Dec 03, 2020 | 58.15 | 58.28 | 57.14 | 57.34 | 273,575 | -1.37(-2.33%) |
Dec 02, 2020 | 58.01 | 58.81 | 57.38 | 58.71 | 340,964 | +0.75(+1.29%) |
Dec 01, 2020 | 57.64 | 58.78 | 57.23 | 57.96 | 377,985 | +0.91(+1.60%) |
Nov 30, 2020 | 58.60 | 58.98 | 57.00 | 57.05 | 378,580 | -2.08(-3.51%) |
Nov 27, 2020 | 60.26 | 60.27 | 58.57 | 59.12 | 102,940 | -1.29(-2.13%) |
Nov 25, 2020 | 61.03 | 61.13 | 60.21 | 60.41 | 167,700 | -0.88(-1.43%) |
Nov 24, 2020 | 60.71 | 61.70 | 60.55 | 61.29 | 287,799 | +1.46(+2.43%) |
Nov 23, 2020 | 60.08 | 60.33 | 59.68 | 59.84 | 219,434 | +0.11(+0.18%) |
Nov 20, 2020 | 59.40 | 59.85 | 58.84 | 59.73 | 331,684 | -0.13(-0.22%) |
Nov 19, 2020 | 59.87 | 60.02 | 58.48 | 59.86 | 240,586 | -0.16(-0.27%) |
Nov 18, 2020 | 62.17 | 62.34 | 59.99 | 60.02 | 212,242 | -1.97(-3.18%) |
Nov 17, 2020 | 61.87 | 62.52 | 61.49 | 61.99 | 345,434 | -0.55(-0.88%) |
Nov 16, 2020 | 63.73 | 63.86 | 61.97 | 62.54 | 336,584 | +0.06(+0.10%) |
Nov 13, 2020 | 61.69 | 63.15 | 61.69 | 62.48 | 270,640 | +1.14(+1.85%) |
Nov 12, 2020 | 63.33 | 63.33 | 60.84 | 61.34 | 218,729 | -2.72(-4.25%) |
Nov 11, 2020 | 65.72 | 65.72 | 63.79 | 64.07 | 215,431 | -1.75(-2.66%) |
Nov 10, 2020 | 63.41 | 66.04 | 63.32 | 65.82 | 340,475 | +3.29(+5.27%) |
Nov 09, 2020 | 62.01 | 64.76 | 61.64 | 62.52 | 332,161 | +3.23(+5.45%) |
Nov 06, 2020 | 60.38 | 60.98 | 58.92 | 59.29 | 185,662 | -0.70(-1.16%) |
Nov 05, 2020 | 59.35 | 60.66 | 58.97 | 59.99 | 172,422 | +0.76(+1.28%) |
Nov 04, 2020 | 60.22 | 60.83 | 59.04 | 59.23 | 128,050 | -1.59(-2.61%) |
Nov 03, 2020 | 60.60 | 61.25 | 59.92 | 60.82 | 224,597 | +1.22(+2.05%) |
Nov 02, 2020 | 58.62 | 59.64 | 57.89 | 59.59 | 167,816 | +1.72(+2.97%) |
Oct 30, 2020 | 56.45 | 58.00 | 56.45 | 57.87 | 285,364 | +0.77(+1.36%) |
Oct 29, 2020 | 56.68 | 57.63 | 55.21 | 57.10 | 193,533 | -0.01(-0.02%) |
Oct 28, 2020 | 59.01 | 59.48 | 57.04 | 57.11 | 264,558 | -2.92(-4.87%) |
Oct 27, 2020 | 60.66 | 60.99 | 59.90 | 60.03 | 193,523 | -0.67(-1.10%) |
Oct 26, 2020 | 60.47 | 60.74 | 59.61 | 60.70 | 231,206 | -0.24(-0.39%) |
Oct 23, 2020 | 60.89 | 60.97 | 59.79 | 60.94 | 186,684 | +0.59(+0.98%) |
Oct 22, 2020 | 59.48 | 60.44 | 58.81 | 60.35 | 193,748 | +1.04(+1.75%) |
Oct 21, 2020 | 58.60 | 59.79 | 58.46 | 59.31 | 184,570 | +0.44(+0.75%) |
Oct 20, 2020 | 58.58 | 59.30 | 57.81 | 58.87 | 189,850 | +0.82(+1.41%) |
Oct 19, 2020 | 58.91 | 59.22 | 57.90 | 58.05 | 322,498 | -0.81(-1.38%) |
Oct 16, 2020 | 58.26 | 59.18 | 57.87 | 58.86 | 159,318 | +0.45(+0.77%) |
Oct 15, 2020 | 57.87 | 58.72 | 57.20 | 58.41 | 273,795 | +0.00(+0.00%) |
Oct 14, 2020 | 59.13 | 59.82 | 58.15 | 58.41 | 190,365 | -0.85(-1.44%) |
Oct 13, 2020 | 59.16 | 59.65 | 58.72 | 59.27 | 204,350 | -0.52(-0.87%) |
Oct 12, 2020 | 58.72 | 60.14 | 58.68 | 59.79 | 258,185 | +0.73(+1.24%) |
Oct 09, 2020 | 59.35 | 59.62 | 58.54 | 59.05 | 214,165 | -0.53(-0.89%) |
Oct 08, 2020 | 58.80 | 59.73 | 58.51 | 59.58 | 202,992 | +1.40(+2.41%) |
Oct 07, 2020 | 57.93 | 58.48 | 57.52 | 58.18 | 252,445 | +0.18(+0.32%) |
Oct 06, 2020 | 57.49 | 58.78 | 57.12 | 58.00 | 270,321 | +0.93(+1.64%) |
Oct 05, 2020 | 56.48 | 57.22 | 55.76 | 57.06 | 280,329 | +0.70(+1.25%) |
Oct 02, 2020 | 55.00 | 56.67 | 54.78 | 56.36 | 230,403 | +1.01(+1.83%) |
Oct 01, 2020 | 55.37 | 55.77 | 54.64 | 55.35 | 262,283 | -0.22(-0.40%) |
Sep 30, 2020 | 54.86 | 55.73 | 54.86 | 55.57 | 308,622 | +0.90(+1.64%) |
Sep 29, 2020 | 54.89 | 55.06 | 53.87 | 54.67 | 181,081 | -0.32(-0.58%) |
Sep 28, 2020 | 55.50 | 55.61 | 54.81 | 54.99 | 295,803 | -0.09(-0.16%) |
Sep 25, 2020 | 54.39 | 55.33 | 53.75 | 55.07 | 428,330 | +0.77(+1.43%) |
Sep 24, 2020 | 52.75 | 54.50 | 52.34 | 54.30 | 284,817 | +1.39(+2.63%) |
Sep 23, 2020 | 54.64 | 54.92 | 52.68 | 52.91 | 326,128 | -1.92(-3.50%) |
Sep 22, 2020 | 55.00 | 55.64 | 53.90 | 54.83 | 457,364 | -0.05(-0.10%) |
Sep 21, 2020 | 53.74 | 55.06 | 52.95 | 54.88 | 490,846 | +0.28(+0.52%) |
Sep 18, 2020 | 54.78 | 55.15 | 53.98 | 54.60 | 820,437 | +0.22(+0.40%) |
Sep 17, 2020 | 54.52 | 54.78 | 53.97 | 54.38 | 385,254 | -0.35(-0.64%) |
Sep 16, 2020 | 54.71 | 56.01 | 54.63 | 54.73 | 571,836 | -0.15(-0.27%) |
Sep 15, 2020 | 55.60 | 56.22 | 54.77 | 54.88 | 549,988 | -0.48(-0.86%) |
Sep 14, 2020 | 55.16 | 55.92 | 54.80 | 55.36 | 340,357 | +0.37(+0.67%) |
Sep 11, 2020 | 55.54 | 55.76 | 54.75 | 54.99 | 296,152 | -0.41(-0.73%) |
Sep 10, 2020 | 55.71 | 56.18 | 54.71 | 55.39 | 437,943 | -0.48(-0.85%) |
Sep 09, 2020 | 56.03 | 56.75 | 55.11 | 55.87 | 343,452 | +0.25(+0.44%) |
Sep 08, 2020 | 56.10 | 56.10 | 54.67 | 55.62 | 584,478 | -0.48(-0.86%) |
Sep 04, 2020 | 56.87 | 56.89 | 55.82 | 56.10 | 426,400 | -0.39(-0.69%) |
Sep 03, 2020 | 55.90 | 56.88 | 55.90 | 56.49 | 470,907 | +1.25(+2.26%) |
Sep 02, 2020 | 54.20 | 55.64 | 53.80 | 55.24 | 420,263 | +1.04(+1.92%) |
Sep 01, 2020 | 55.07 | 55.44 | 53.67 | 54.20 | 276,829 | -1.16(-2.10%) |
Aug 31, 2020 | 54.70 | 56.00 | 54.70 | 55.37 | 433,529 | +0.42(+0.77%) |
Aug 28, 2020 | 54.86 | 55.00 | 53.54 | 54.94 | 449,679 | +0.50(+0.92%) |
Aug 27, 2020 | 54.98 | 55.64 | 54.40 | 54.44 | 400,430 | -0.19(-0.34%) |
Aug 26, 2020 | 56.30 | 56.37 | 54.07 | 54.63 | 402,906 | -2.06(-3.64%) |
Aug 25, 2020 | 57.85 | 58.09 | 56.62 | 56.69 | 256,382 | -1.24(-2.14%) |
Aug 24, 2020 | 57.67 | 57.98 | 57.05 | 57.93 | 317,074 | +0.51(+0.89%) |
Aug 21, 2020 | 57.51 | 57.79 | 56.13 | 57.42 | 1,079,002 | -0.52(-0.90%) |
Aug 20, 2020 | 58.99 | 59.57 | 57.91 | 57.94 | 308,444 | -1.70(-2.85%) |
Aug 19, 2020 | 60.52 | 60.58 | 59.32 | 59.64 | 292,524 | -0.32(-0.53%) |
Aug 18, 2020 | 60.84 | 60.96 | 59.87 | 59.95 | 210,001 | -1.21(-1.97%) |
Aug 17, 2020 | 62.06 | 62.37 | 60.97 | 61.16 | 163,573 | -0.95(-1.53%) |
Aug 14, 2020 | 62.67 | 62.74 | 61.73 | 62.11 | 181,574 | -0.89(-1.41%) |
Aug 13, 2020 | 64.24 | 64.24 | 62.69 | 63.00 | 217,872 | -1.78(-2.75%) |
Aug 12, 2020 | 64.05 | 65.25 | 63.67 | 64.78 | 239,852 | +1.26(+1.98%) |
Aug 11, 2020 | 64.49 | 64.79 | 63.22 | 63.52 | 264,616 | -0.38(-0.60%) |
Aug 10, 2020 | 64.14 | 65.14 | 63.60 | 63.91 | 325,867 | +0.22(+0.34%) |
Aug 07, 2020 | 61.86 | 64.60 | 61.86 | 63.69 | 356,772 | +2.23(+3.62%) |
Aug 06, 2020 | 60.24 | 61.68 | 59.67 | 61.46 | 341,261 | +1.22(+2.03%) |
Aug 05, 2020 | 61.17 | 61.69 | 59.63 | 60.24 | 378,394 | -0.47(-0.78%) |
Aug 04, 2020 | 60.20 | 61.00 | 60.03 | 60.71 | 198,082 | +0.17(+0.27%) |
Aug 03, 2020 | 61.26 | 61.26 | 59.51 | 60.55 | 207,210 | -0.30(-0.49%) |
Jul 31, 2020 | 60.57 | 61.05 | 59.79 | 60.84 | 304,463 | -0.18(-0.30%) |
Jul 30, 2020 | 60.68 | 61.19 | 59.87 | 61.03 | 156,870 | -0.51(-0.82%) |
Jul 29, 2020 | 60.75 | 61.71 | 60.54 | 61.53 | 205,554 | +0.80(+1.31%) |
Jul 28, 2020 | 58.08 | 61.04 | 58.08 | 60.74 | 244,076 | +2.32(+3.98%) |
Jul 27, 2020 | 61.17 | 61.17 | 58.26 | 58.41 | 495,181 | -2.94(-4.80%) |
Jul 24, 2020 | 62.98 | 63.57 | 61.28 | 61.36 | 255,245 | -1.49(-2.36%) |
Jul 23, 2020 | 62.79 | 63.10 | 62.23 | 62.84 | 291,621 | -0.20(-0.32%) |
Jul 22, 2020 | 61.92 | 63.55 | 61.82 | 63.04 | 402,334 | +0.70(+1.12%) |
Jul 21, 2020 | 62.22 | 63.34 | 62.00 | 62.34 | 221,199 | +0.69(+1.12%) |
Jul 20, 2020 | 62.44 | 63.08 | 61.51 | 61.65 | 301,728 | -1.31(-2.08%) |
Jul 17, 2020 | 62.23 | 63.34 | 62.23 | 62.97 | 203,624 | +0.82(+1.32%) |
Jul 16, 2020 | 62.57 | 63.29 | 61.85 | 62.14 | 277,276 | -0.59(-0.95%) |
Jul 15, 2020 | 63.63 | 64.38 | 62.64 | 62.74 | 373,688 | +0.65(+1.04%) |
Jul 14, 2020 | 61.01 | 62.22 | 60.75 | 62.09 | 301,078 | +1.18(+1.94%) |
Jul 13, 2020 | 60.39 | 62.14 | 60.36 | 60.91 | 352,980 | +0.64(+1.06%) |
Jul 10, 2020 | 58.69 | 60.72 | 58.31 | 60.27 | 405,417 | +1.78(+3.05%) |
Jul 09, 2020 | 59.44 | 59.47 | 57.90 | 58.49 | 323,853 | -1.15(-1.93%) |
Jul 08, 2020 | 59.82 | 60.44 | 58.60 | 59.65 | 269,029 | -0.52(-0.87%) |
Jul 07, 2020 | 59.85 | 60.96 | 59.63 | 60.17 | 455,377 | -0.52(-0.85%) |
Jul 06, 2020 | 60.96 | 61.59 | 60.07 | 60.68 | 326,179 | +0.87(+1.46%) |
Jul 02, 2020 | 60.09 | 60.78 | 59.63 | 59.81 | 184,280 | +0.58(+0.97%) |