Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 66.33 | 66.65 | 66.33 | 66.39 | 24,999 | -0.34(-0.51%) |
Mar 30, 2021 | 66.60 | 66.80 | 66.44 | 66.73 | 39,016 | -0.15(-0.22%) |
Mar 29, 2021 | 66.76 | 67.02 | 66.55 | 66.88 | 84,619 | -0.17(-0.26%) |
Mar 26, 2021 | 66.42 | 67.05 | 66.42 | 67.05 | 22,580 | +0.88(+1.34%) |
Mar 25, 2021 | 65.78 | 66.19 | 65.64 | 66.17 | 19,360 | +0.53(+0.80%) |
Mar 24, 2021 | 65.82 | 66.04 | 65.61 | 65.64 | 41,664 | -0.29(-0.43%) |
Mar 23, 2021 | 66.40 | 66.42 | 65.81 | 65.93 | 24,468 | -0.87(-1.30%) |
Mar 22, 2021 | 66.69 | 66.95 | 66.62 | 66.79 | 14,939 | +0.15(+0.22%) |
Mar 19, 2021 | 66.55 | 66.72 | 66.18 | 66.65 | 16,826 | +0.29(+0.44%) |
Mar 18, 2021 | 66.63 | 66.94 | 66.27 | 66.35 | 58,716 | -0.52(-0.77%) |
Mar 17, 2021 | 66.24 | 67.07 | 66.24 | 66.87 | 30,154 | +0.42(+0.64%) |
Mar 16, 2021 | 66.48 | 66.64 | 66.39 | 66.44 | 46,797 | +0.12(+0.18%) |
Mar 15, 2021 | 66.12 | 66.32 | 65.84 | 66.32 | 39,606 | +0.17(+0.26%) |
Mar 12, 2021 | 65.73 | 66.22 | 65.72 | 66.15 | 16,826 | +0.06(+0.10%) |
Mar 11, 2021 | 65.88 | 66.14 | 65.80 | 66.08 | 39,490 | +0.29(+0.45%) |
Mar 10, 2021 | 65.81 | 65.82 | 65.44 | 65.79 | 147,850 | +0.41(+0.62%) |
Mar 09, 2021 | 65.31 | 65.60 | 65.26 | 65.38 | 43,181 | +0.75(+1.15%) |
Mar 08, 2021 | 64.58 | 65.03 | 64.53 | 64.64 | 52,812 | -0.27(-0.41%) |
Mar 05, 2021 | 64.74 | 64.94 | 64.13 | 64.91 | 37,235 | +0.57(+0.89%) |
Mar 04, 2021 | 65.23 | 65.31 | 64.04 | 64.33 | 82,808 | -0.66(-1.02%) |
Mar 03, 2021 | 65.28 | 65.43 | 64.96 | 65.00 | 46,526 | -0.42(-0.65%) |
Mar 02, 2021 | 65.56 | 65.67 | 65.28 | 65.42 | 59,009 | -0.04(-0.06%) |
Mar 01, 2021 | 65.20 | 65.61 | 65.16 | 65.46 | 42,067 | +0.99(+1.53%) |
Feb 26, 2021 | 65.27 | 65.27 | 64.47 | 64.47 | 416,210 | -0.99(-1.51%) |
Feb 25, 2021 | 66.59 | 66.69 | 65.24 | 65.46 | 43,822 | -1.07(-1.61%) |
Feb 24, 2021 | 65.89 | 66.57 | 65.83 | 66.53 | 37,695 | +0.14(+0.21%) |
Feb 23, 2021 | 66.18 | 66.52 | 65.73 | 66.39 | 22,382 | +0.13(+0.19%) |
Feb 22, 2021 | 66.31 | 66.77 | 66.26 | 66.26 | 35,563 | -0.32(-0.48%) |
Feb 19, 2021 | 66.89 | 66.89 | 66.48 | 66.58 | 30,070 | +0.05(+0.08%) |
Feb 18, 2021 | 66.34 | 66.56 | 66.10 | 66.53 | 25,449 | -0.26(-0.39%) |
Feb 17, 2021 | 66.68 | 66.86 | 66.50 | 66.79 | 159,514 | -0.30(-0.44%) |
Feb 16, 2021 | 67.28 | 67.41 | 67.09 | 67.09 | 37,997 | +0.25(+0.37%) |
Feb 12, 2021 | 66.30 | 66.85 | 66.30 | 66.84 | 23,014 | +0.46(+0.69%) |
Feb 11, 2021 | 66.34 | 66.49 | 66.21 | 66.38 | 39,718 | +0.42(+0.64%) |
Feb 10, 2021 | 66.41 | 66.41 | 65.95 | 65.96 | 40,196 | -0.22(-0.33%) |
Feb 09, 2021 | 66.15 | 66.38 | 66.03 | 66.19 | 67,277 | +0.39(+0.59%) |
Feb 08, 2021 | 65.96 | 65.97 | 65.71 | 65.80 | 114,149 | +0.39(+0.59%) |
Feb 05, 2021 | 65.38 | 65.46 | 65.13 | 65.41 | 92,599 | +0.31(+0.48%) |
Feb 04, 2021 | 64.82 | 65.13 | 64.69 | 65.10 | 125,968 | +0.02(+0.03%) |
Feb 03, 2021 | 65.03 | 65.15 | 64.77 | 65.08 | 44,975 | +0.08(+0.13%) |
Feb 02, 2021 | 64.70 | 65.00 | 64.57 | 65.00 | 67,170 | +0.53(+0.81%) |
Feb 01, 2021 | 64.50 | 64.54 | 64.21 | 64.47 | 255,694 | +0.59(+0.92%) |
Jan 29, 2021 | 64.35 | 64.39 | 63.46 | 63.88 | 63,180 | -1.25(-1.92%) |
Jan 28, 2021 | 64.91 | 65.48 | 64.91 | 65.14 | 43,892 | +0.52(+0.80%) |
Jan 27, 2021 | 65.05 | 65.26 | 64.62 | 64.62 | 34,321 | -1.42(-2.15%) |
Jan 26, 2021 | 66.07 | 66.12 | 65.84 | 66.04 | 19,712 | +0.10(+0.15%) |
Jan 25, 2021 | 65.59 | 65.94 | 65.43 | 65.94 | 26,538 | +0.03(+0.05%) |
Jan 22, 2021 | 65.75 | 66.12 | 65.75 | 65.91 | 47,656 | -0.34(-0.51%) |
Jan 21, 2021 | 66.22 | 66.27 | 65.86 | 66.25 | 98,173 | +0.21(+0.32%) |
Jan 20, 2021 | 65.82 | 66.10 | 65.71 | 66.04 | 24,094 | +0.25(+0.38%) |
Jan 19, 2021 | 65.76 | 65.84 | 65.56 | 65.79 | 26,237 | +0.42(+0.64%) |
Jan 15, 2021 | 65.51 | 65.69 | 65.25 | 65.37 | 34,738 | -0.83(-1.25%) |
Jan 14, 2021 | 65.96 | 66.44 | 65.96 | 66.20 | 24,735 | +0.32(+0.49%) |
Jan 13, 2021 | 65.88 | 65.99 | 65.67 | 65.87 | 24,439 | -0.02(-0.03%) |
Jan 12, 2021 | 65.54 | 66.01 | 65.48 | 65.89 | 22,628 | +0.16(+0.24%) |
Jan 11, 2021 | 65.42 | 65.90 | 65.42 | 65.73 | 254,683 | -0.76(-1.14%) |
Jan 08, 2021 | 66.38 | 66.49 | 65.93 | 66.49 | 32,133 | +0.64(+0.97%) |
Jan 07, 2021 | 65.84 | 65.96 | 65.70 | 65.85 | 35,288 | -0.06(-0.08%) |
Jan 06, 2021 | 65.30 | 66.19 | 65.30 | 65.91 | 31,004 | +0.60(+0.92%) |
Jan 05, 2021 | 64.88 | 65.46 | 64.85 | 65.31 | 52,617 | +0.57(+0.88%) |
Jan 04, 2021 | 65.55 | 65.55 | 64.44 | 64.74 | 80,754 | +0.38(+0.59%) |
Dec 31, 2020 | 64.36 | 64.36 | 64.36 | 46,137 | -0.54(-0.84%) | |
Dec 30, 2020 | 65.09 | 65.23 | 64.86 | 64.91 | 46,137 | +0.16(+0.25%) |
Dec 29, 2020 | 65.02 | 65.11 | 64.67 | 64.74 | 60,808 | +0.51(+0.79%) |
Dec 28, 2020 | 64.41 | 64.50 | 64.12 | 64.23 | 47,772 | +0.49(+0.78%) |
Dec 24, 2020 | 63.84 | 63.84 | 63.66 | 63.74 | 14,438 | +0.00(+0.00%) |
Dec 23, 2020 | 63.66 | 63.78 | 63.55 | 63.74 | 28,730 | +0.55(+0.88%) |
Dec 22, 2020 | 63.18 | 63.35 | 63.02 | 63.18 | 52,082 | -0.10(-0.16%) |
Dec 21, 2020 | 62.69 | 63.48 | 62.55 | 63.28 | 73,166 | -0.85(-1.32%) |
Dec 18, 2020 | 64.36 | 64.37 | 64.07 | 64.13 | 29,961 | -0.09(-0.14%) |
Dec 17, 2020 | 64.42 | 64.50 | 64.22 | 64.22 | 28,475 | +0.35(+0.54%) |
Dec 16, 2020 | 63.74 | 64.01 | 63.63 | 63.87 | 40,222 | +0.20(+0.32%) |
Dec 15, 2020 | 63.32 | 63.71 | 63.20 | 63.67 | 46,991 | +0.50(+0.79%) |
Dec 14, 2020 | 63.48 | 63.56 | 63.10 | 63.17 | 31,884 | +0.13(+0.20%) |
Dec 11, 2020 | 63.19 | 63.19 | 62.80 | 63.04 | 89,262 | -0.22(-0.34%) |
Dec 10, 2020 | 62.93 | 63.43 | 62.93 | 63.26 | 199,227 | -0.01(-0.01%) |
Dec 09, 2020 | 63.47 | 63.47 | 62.85 | 63.27 | 175,302 | +0.17(+0.27%) |
Dec 08, 2020 | 62.73 | 63.17 | 62.73 | 63.10 | 75,586 | +0.31(+0.49%) |
Dec 07, 2020 | 62.92 | 63.10 | 62.61 | 62.79 | 274,790 | -0.43(-0.68%) |
Dec 04, 2020 | 63.21 | 63.32 | 63.08 | 63.22 | 22,643 | +0.37(+0.58%) |
Dec 03, 2020 | 63.04 | 63.20 | 62.81 | 62.86 | 68,528 | -0.08(-0.13%) |
Dec 02, 2020 | 62.55 | 62.96 | 62.54 | 62.94 | 38,953 | +0.22(+0.35%) |
Dec 01, 2020 | 62.40 | 62.89 | 62.40 | 62.72 | 284,889 | +1.08(+1.75%) |
Nov 30, 2020 | 62.62 | 62.63 | 61.61 | 61.64 | 50,201 | -1.19(-1.89%) |
Nov 27, 2020 | 62.67 | 62.90 | 62.67 | 62.83 | 5,907 | +0.23(+0.37%) |
Nov 25, 2020 | 62.32 | 62.69 | 62.26 | 62.60 | 23,081 | -0.06(-0.10%) |
Nov 24, 2020 | 62.34 | 62.70 | 62.29 | 62.66 | 27,875 | +0.85(+1.37%) |
Nov 23, 2020 | 62.17 | 62.17 | 61.70 | 61.82 | 29,204 | -0.19(-0.31%) |
Nov 20, 2020 | 61.80 | 62.09 | 61.78 | 62.01 | 53,600 | +0.25(+0.40%) |
Nov 19, 2020 | 61.40 | 61.88 | 61.40 | 61.76 | 38,614 | +0.30(+0.49%) |
Nov 18, 2020 | 61.82 | 62.00 | 61.46 | 61.46 | 20,786 | -0.16(-0.27%) |
Nov 17, 2020 | 61.62 | 61.86 | 61.44 | 61.62 | 38,302 | -0.21(-0.34%) |
Nov 16, 2020 | 61.74 | 61.83 | 61.43 | 61.83 | 98,168 | +0.76(+1.25%) |
Nov 13, 2020 | 60.59 | 61.14 | 60.59 | 61.07 | 14,001 | +0.81(+1.35%) |
Nov 12, 2020 | 60.74 | 60.86 | 60.19 | 60.26 | 23,748 | -0.96(-1.57%) |
Nov 11, 2020 | 61.04 | 61.25 | 60.96 | 61.22 | 80,448 | +0.50(+0.83%) |
Nov 10, 2020 | 60.66 | 61.01 | 60.55 | 60.72 | 95,167 | +0.48(+0.80%) |
Nov 09, 2020 | 61.18 | 61.18 | 60.22 | 60.23 | 51,875 | +1.66(+2.84%) |
Nov 06, 2020 | 58.80 | 59.01 | 58.55 | 58.57 | 57,538 | -0.03(-0.05%) |
Nov 05, 2020 | 58.48 | 58.62 | 58.36 | 58.60 | 31,768 | +1.41(+2.46%) |
Nov 04, 2020 | 56.71 | 57.67 | 56.71 | 57.19 | 164,154 | +0.59(+1.05%) |
Nov 03, 2020 | 56.32 | 56.83 | 56.32 | 56.60 | 97,249 | +1.24(+2.24%) |
Nov 02, 2020 | 55.24 | 55.36 | 54.98 | 55.36 | 59,093 | +0.77(+1.41%) |
Oct 30, 2020 | 54.52 | 54.65 | 54.23 | 54.58 | 65,961 | -0.21(-0.38%) |
Oct 29, 2020 | 54.72 | 55.01 | 54.45 | 54.79 | 63,426 | +0.19(+0.35%) |
Oct 28, 2020 | 55.04 | 55.04 | 54.60 | 54.60 | 37,800 | -1.66(-2.96%) |
Oct 27, 2020 | 56.49 | 56.49 | 56.18 | 56.27 | 64,165 | -0.44(-0.77%) |
Oct 26, 2020 | 57.02 | 57.03 | 56.57 | 56.71 | 15,326 | -0.79(-1.37%) |
Oct 23, 2020 | 57.44 | 57.53 | 57.22 | 57.49 | 17,830 | +0.30(+0.53%) |
Oct 22, 2020 | 57.03 | 57.25 | 56.96 | 57.19 | 52,686 | +0.01(+0.02%) |
Oct 21, 2020 | 57.30 | 57.54 | 57.18 | 57.18 | 32,768 | -0.19(-0.33%) |
Oct 20, 2020 | 57.44 | 57.67 | 57.35 | 57.37 | 29,013 | +0.38(+0.67%) |
Oct 19, 2020 | 57.54 | 57.61 | 56.98 | 56.99 | 32,784 | -0.27(-0.48%) |
Oct 16, 2020 | 57.15 | 57.47 | 57.15 | 57.26 | 29,535 | +0.27(+0.47%) |
Oct 15, 2020 | 56.64 | 57.12 | 56.62 | 57.00 | 29,945 | -0.80(-1.38%) |
Oct 14, 2020 | 57.99 | 58.06 | 57.72 | 57.79 | 31,475 | +0.00(+0.00%) |
Oct 13, 2020 | 57.96 | 57.98 | 57.72 | 57.79 | 25,400 | -0.60(-1.03%) |
Oct 12, 2020 | 58.41 | 58.49 | 58.21 | 58.40 | 28,331 | +0.32(+0.55%) |
Oct 09, 2020 | 57.91 | 58.18 | 57.87 | 58.08 | 110,046 | +0.39(+0.68%) |
Oct 08, 2020 | 57.56 | 57.78 | 57.56 | 57.68 | 43,754 | +0.29(+0.51%) |
Oct 07, 2020 | 57.29 | 57.50 | 57.27 | 57.39 | 51,186 | +0.48(+0.84%) |
Oct 06, 2020 | 57.55 | 57.67 | 56.89 | 56.92 | 19,659 | -0.57(-0.99%) |
Oct 05, 2020 | 57.18 | 57.60 | 57.18 | 57.48 | 26,644 | +0.77(+1.35%) |
Oct 02, 2020 | 56.18 | 56.91 | 56.18 | 56.71 | 26,034 | -0.09(-0.16%) |
Oct 01, 2020 | 56.85 | 56.95 | 56.65 | 56.81 | 149,408 | +0.27(+0.49%) |
Sep 30, 2020 | 56.60 | 56.92 | 56.45 | 56.53 | 21,365 | -0.25(-0.43%) |
Sep 29, 2020 | 56.83 | 56.93 | 56.56 | 56.78 | 51,321 | -0.06(-0.10%) |
Sep 28, 2020 | 56.75 | 56.83 | 56.60 | 56.83 | 21,017 | +0.80(+1.42%) |
Sep 25, 2020 | 55.59 | 56.04 | 55.22 | 56.04 | 23,190 | +0.11(+0.20%) |
Sep 24, 2020 | 55.71 | 56.19 | 55.54 | 55.93 | 32,989 | +0.03(+0.05%) |
Sep 23, 2020 | 56.65 | 56.69 | 55.83 | 55.90 | 33,175 | -0.48(-0.86%) |
Sep 22, 2020 | 56.40 | 56.40 | 55.83 | 56.39 | 31,049 | -0.01(-0.02%) |
Sep 21, 2020 | 56.08 | 56.39 | 55.73 | 56.39 | 44,009 | -1.34(-2.33%) |
Sep 18, 2020 | 57.93 | 57.94 | 57.46 | 57.74 | 31,832 | -0.41(-0.71%) |
Sep 17, 2020 | 57.75 | 58.15 | 57.75 | 58.15 | 16,860 | +0.10(+0.17%) |
Sep 16, 2020 | 58.22 | 58.30 | 57.98 | 58.05 | 13,439 | +0.06(+0.11%) |
Sep 15, 2020 | 58.17 | 58.25 | 57.91 | 57.99 | 15,771 | +0.27(+0.48%) |
Sep 14, 2020 | 57.91 | 58.15 | 57.60 | 57.71 | 390,994 | +0.31(+0.53%) |
Sep 11, 2020 | 57.35 | 57.54 | 57.24 | 57.41 | 20,674 | +0.51(+0.89%) |
Sep 10, 2020 | 57.69 | 57.83 | 56.80 | 56.90 | 23,768 | -0.57(-0.99%) |
Sep 09, 2020 | 57.21 | 57.55 | 57.21 | 57.46 | 22,844 | +1.00(+1.77%) |
Sep 08, 2020 | 56.36 | 56.85 | 56.36 | 56.47 | 31,308 | -0.63(-1.10%) |
Sep 04, 2020 | 57.24 | 57.24 | 56.14 | 57.10 | 48,240 | +0.22(+0.39%) |
Sep 03, 2020 | 58.08 | 58.13 | 56.76 | 56.88 | 44,356 | -1.38(-2.37%) |
Sep 02, 2020 | 57.81 | 58.26 | 57.77 | 58.26 | 19,065 | +0.76(+1.32%) |
Sep 01, 2020 | 57.46 | 57.65 | 57.21 | 57.50 | 67,268 | -0.08(-0.14%) |
Aug 31, 2020 | 57.76 | 57.81 | 57.57 | 57.58 | 39,813 | -0.25(-0.43%) |
Aug 28, 2020 | 57.76 | 57.90 | 57.66 | 57.83 | 19,690 | +0.27(+0.47%) |
Aug 27, 2020 | 58.10 | 58.10 | 57.34 | 57.56 | 18,927 | -0.49(-0.84%) |
Aug 26, 2020 | 57.73 | 58.11 | 57.73 | 58.05 | 20,825 | +0.29(+0.51%) |
Aug 25, 2020 | 57.81 | 57.82 | 57.42 | 57.76 | 30,094 | +0.25(+0.43%) |
Aug 24, 2020 | 57.61 | 57.72 | 57.46 | 57.51 | 28,312 | +0.49(+0.85%) |
Aug 21, 2020 | 56.94 | 57.11 | 56.60 | 57.02 | 23,737 | -0.37(-0.64%) |
Aug 20, 2020 | 56.99 | 57.43 | 56.99 | 57.39 | 16,619 | -0.03(-0.05%) |
Aug 19, 2020 | 58.01 | 58.01 | 57.40 | 57.42 | 114,066 | -0.34(-0.59%) |
Aug 18, 2020 | 57.94 | 57.94 | 57.57 | 57.76 | 38,295 | +0.09(+0.16%) |
Aug 17, 2020 | 57.56 | 57.67 | 57.48 | 57.66 | 18,218 | +0.43(+0.75%) |
Aug 14, 2020 | 57.20 | 57.37 | 57.09 | 57.24 | 34,895 | -0.22(-0.38%) |
Aug 13, 2020 | 57.78 | 57.93 | 57.46 | 57.46 | 33,113 | -0.48(-0.84%) |
Aug 12, 2020 | 57.67 | 58.02 | 57.54 | 57.94 | 42,320 | +1.31(+2.31%) |
Aug 11, 2020 | 57.33 | 57.33 | 56.32 | 56.63 | 28,010 | +0.37(+0.67%) |
Aug 10, 2020 | 56.44 | 56.47 | 55.98 | 56.26 | 46,600 | +0.29(+0.52%) |
Aug 07, 2020 | 55.96 | 56.10 | 55.73 | 55.97 | 34,785 | -0.39(-0.70%) |
Aug 06, 2020 | 56.14 | 56.50 | 55.88 | 56.36 | 23,708 | +0.01(+0.02%) |
Aug 05, 2020 | 56.72 | 56.84 | 56.29 | 56.35 | 18,004 | +0.04(+0.06%) |
Aug 04, 2020 | 55.74 | 56.32 | 55.70 | 56.31 | 113,437 | +0.46(+0.82%) |
Aug 03, 2020 | 55.20 | 55.86 | 55.20 | 55.86 | 31,706 | +0.85(+1.55%) |
Jul 31, 2020 | 55.49 | 55.64 | 54.58 | 55.01 | 296,336 | -1.06(-1.88%) |
Jul 30, 2020 | 55.65 | 56.21 | 55.31 | 56.06 | 20,656 | -1.06(-1.86%) |
Jul 29, 2020 | 56.65 | 57.29 | 56.58 | 57.13 | 33,465 | +0.74(+1.31%) |
Jul 28, 2020 | 56.58 | 56.73 | 56.30 | 56.39 | 41,760 | -0.38(-0.68%) |
Jul 27, 2020 | 56.65 | 56.86 | 56.56 | 56.77 | 18,886 | +0.74(+1.31%) |
Jul 24, 2020 | 56.02 | 56.16 | 55.91 | 56.03 | 18,377 | -0.28(-0.50%) |
Jul 23, 2020 | 56.68 | 56.82 | 56.15 | 56.31 | 50,822 | -0.45(-0.79%) |
Jul 22, 2020 | 56.60 | 56.90 | 56.35 | 56.76 | 167,816 | +0.19(+0.34%) |
Jul 21, 2020 | 56.68 | 56.97 | 56.57 | 56.57 | 53,643 | -0.01(-0.02%) |
Jul 20, 2020 | 56.33 | 56.61 | 56.14 | 56.58 | 16,051 | +0.43(+0.77%) |
Jul 17, 2020 | 56.11 | 56.35 | 55.91 | 56.15 | 31,832 | +0.10(+0.18%) |
Jul 16, 2020 | 56.01 | 56.28 | 55.91 | 56.05 | 70,759 | -0.25(-0.45%) |
Jul 15, 2020 | 56.51 | 56.61 | 56.18 | 56.30 | 32,030 | +0.81(+1.46%) |
Jul 14, 2020 | 55.05 | 55.84 | 55.05 | 55.49 | 34,768 | +0.45(+0.81%) |
Jul 13, 2020 | 55.51 | 55.79 | 54.98 | 55.04 | 18,765 | -0.35(-0.63%) |
Jul 10, 2020 | 55.06 | 55.39 | 54.97 | 55.39 | 62,789 | +0.78(+1.42%) |
Jul 09, 2020 | 55.27 | 55.48 | 54.41 | 54.61 | 20,944 | -0.77(-1.39%) |
Jul 08, 2020 | 54.90 | 55.51 | 54.86 | 55.38 | 131,624 | +0.48(+0.88%) |
Jul 07, 2020 | 55.31 | 55.50 | 54.90 | 54.90 | 232,437 | -0.67(-1.20%) |
Jul 06, 2020 | 55.77 | 55.86 | 55.54 | 55.56 | 153,114 | +0.41(+0.75%) |
Jul 02, 2020 | 55.23 | 55.51 | 54.87 | 55.15 | 45,396 | +0.69(+1.28%) |
Jul 01, 2020 | 54.29 | 54.67 | 54.21 | 54.46 | 16,002 | +0.05(+0.10%) |
Jun 30, 2020 | 54.09 | 54.47 | 54.05 | 54.40 | 14,862 | +0.18(+0.32%) |
Jun 29, 2020 | 54.32 | 54.61 | 54.18 | 54.23 | 34,439 | +0.14(+0.26%) |
Jun 26, 2020 | 54.68 | 54.68 | 53.92 | 54.09 | 14,877 | -0.64(-1.16%) |
Jun 25, 2020 | 54.09 | 54.91 | 53.95 | 54.72 | 23,333 | +0.58(+1.07%) |
Jun 24, 2020 | 54.82 | 55.09 | 53.86 | 54.14 | 40,730 | -1.53(-2.75%) |
Jun 23, 2020 | 55.67 | 56.03 | 55.32 | 55.67 | 27,956 | +0.59(+1.07%) |
Jun 22, 2020 | 54.80 | 55.16 | 54.80 | 55.09 | 13,337 | +0.53(+0.97%) |
Jun 19, 2020 | 55.33 | 55.41 | 54.42 | 54.56 | 14,439 | -0.07(-0.13%) |
Jun 18, 2020 | 54.76 | 55.01 | 54.59 | 54.63 | 20,951 | -0.60(-1.09%) |
Jun 17, 2020 | 55.29 | 55.49 | 54.91 | 55.23 | 34,072 | +0.42(+0.77%) |
Jun 16, 2020 | 55.26 | 55.26 | 54.54 | 54.81 | 11,006 | +0.60(+1.11%) |
Jun 15, 2020 | 53.14 | 54.39 | 53.14 | 54.21 | 41,210 | +0.03(+0.06%) |
Jun 12, 2020 | 54.53 | 54.99 | 53.60 | 54.18 | 25,815 | +0.85(+1.60%) |
Jun 11, 2020 | 54.53 | 54.88 | 53.12 | 53.33 | 32,597 | -2.69(-4.80%) |
Jun 10, 2020 | 56.28 | 56.67 | 55.86 | 56.01 | 42,891 | -0.12(-0.21%) |
Jun 09, 2020 | 55.84 | 56.32 | 55.73 | 56.13 | 60,295 | -0.59(-1.03%) |
Jun 08, 2020 | 56.32 | 57.03 | 55.98 | 56.71 | 106,130 | +0.71(+1.27%) |
Jun 05, 2020 | 56.07 | 56.49 | 55.89 | 56.01 | 84,995 | +0.79(+1.43%) |
Jun 04, 2020 | 55.01 | 55.47 | 54.99 | 55.22 | 86,793 | -0.06(-0.10%) |
Jun 03, 2020 | 54.76 | 55.49 | 54.71 | 55.27 | 64,973 | +1.13(+2.08%) |
Jun 02, 2020 | 54.17 | 54.39 | 54.05 | 54.15 | 640,854 | +0.28(+0.52%) |
Jun 01, 2020 | 53.40 | 53.92 | 53.32 | 53.87 | 450,905 | +0.91(+1.72%) |
May 29, 2020 | 52.85 | 52.99 | 52.41 | 52.96 | 53,730 | -0.22(-0.41%) |
May 28, 2020 | 53.20 | 53.62 | 53.15 | 53.17 | 56,285 | +0.67(+1.27%) |
May 27, 2020 | 52.60 | 52.73 | 51.91 | 52.51 | 30,467 | +0.36(+0.70%) |
May 26, 2020 | 52.26 | 52.42 | 52.11 | 52.14 | 26,400 | +1.19(+2.33%) |
May 22, 2020 | 50.82 | 50.95 | 50.57 | 50.95 | 24,926 | -0.02(-0.04%) |
May 21, 2020 | 51.59 | 51.59 | 50.87 | 50.98 | 27,196 | -0.54(-1.05%) |
May 20, 2020 | 51.47 | 51.75 | 51.46 | 51.51 | 45,039 | +0.90(+1.77%) |
May 19, 2020 | 50.94 | 51.14 | 50.62 | 50.62 | 24,668 | -0.60(-1.17%) |
May 18, 2020 | 50.70 | 51.47 | 50.44 | 51.22 | 22,858 | +1.72(+3.48%) |
May 15, 2020 | 49.46 | 49.72 | 49.17 | 49.50 | 55,946 | -0.22(-0.44%) |
May 14, 2020 | 49.00 | 49.83 | 48.70 | 49.72 | 48,222 | -0.46(-0.92%) |
May 13, 2020 | 50.55 | 50.76 | 49.75 | 50.18 | 118,332 | -0.44(-0.87%) |
May 12, 2020 | 51.27 | 51.28 | 50.62 | 50.62 | 21,862 | -0.54(-1.06%) |
May 11, 2020 | 50.83 | 51.25 | 50.76 | 51.16 | 28,044 | +0.21(+0.41%) |
May 08, 2020 | 50.71 | 51.19 | 50.71 | 50.95 | 45,089 | +0.93(+1.86%) |
May 07, 2020 | 50.20 | 50.44 | 49.85 | 50.02 | 80,160 | +0.45(+0.90%) |
May 06, 2020 | 50.07 | 50.07 | 49.55 | 49.58 | 51,892 | -0.33(-0.66%) |
May 05, 2020 | 50.12 | 50.34 | 49.78 | 49.91 | 62,781 | +0.05(+0.11%) |
May 04, 2020 | 49.56 | 49.90 | 49.26 | 49.85 | 73,519 | +0.12(+0.24%) |
May 01, 2020 | 50.09 | 50.33 | 49.51 | 49.73 | 54,395 | -1.14(-2.24%) |
Apr 30, 2020 | 51.20 | 51.32 | 50.42 | 50.87 | 86,321 | -1.05(-2.02%) |
Apr 29, 2020 | 51.76 | 52.09 | 51.47 | 51.92 | 77,417 | +1.00(+1.97%) |
Apr 28, 2020 | 51.51 | 51.51 | 50.83 | 50.92 | 27,496 | +0.29(+0.57%) |
Apr 27, 2020 | 50.32 | 50.82 | 50.14 | 50.63 | 45,744 | +0.69(+1.37%) |
Apr 24, 2020 | 49.58 | 49.94 | 49.41 | 49.94 | 30,909 | +0.50(+1.00%) |
Apr 23, 2020 | 49.73 | 50.36 | 49.43 | 49.45 | 27,017 | -0.27(-0.55%) |
Apr 22, 2020 | 49.63 | 49.77 | 49.38 | 49.72 | 23,055 | +0.89(+1.82%) |
Apr 21, 2020 | 48.95 | 49.37 | 48.62 | 48.83 | 58,861 | -0.90(-1.81%) |
Apr 20, 2020 | 49.93 | 50.46 | 49.71 | 49.74 | 28,666 | -0.70(-1.40%) |
Apr 17, 2020 | 50.24 | 50.44 | 49.89 | 50.44 | 99,928 | +0.98(+1.99%) |
Apr 16, 2020 | 49.44 | 49.47 | 48.91 | 49.46 | 85,683 | +0.42(+0.87%) |
Apr 15, 2020 | 49.19 | 49.55 | 49.02 | 49.03 | 31,608 | -1.44(-2.85%) |
Apr 14, 2020 | 50.27 | 50.82 | 50.27 | 50.47 | 43,796 | +0.96(+1.94%) |
Apr 13, 2020 | 49.84 | 49.85 | 49.17 | 49.51 | 27,346 | -0.44(-0.89%) |
Apr 09, 2020 | 49.71 | 50.19 | 49.56 | 49.95 | 202,404 | +0.75(+1.52%) |
Apr 08, 2020 | 48.74 | 49.35 | 48.55 | 49.20 | 33,343 | +0.82(+1.70%) |
Apr 07, 2020 | 49.93 | 49.93 | 48.38 | 48.38 | 45,496 | -0.03(-0.06%) |
Apr 06, 2020 | 47.60 | 48.53 | 47.60 | 48.41 | 112,460 | +2.14(+4.62%) |
Apr 03, 2020 | 46.50 | 46.60 | 45.92 | 46.27 | 72,342 | -0.90(-1.91%) |
Apr 02, 2020 | 46.92 | 47.22 | 46.47 | 47.17 | 108,189 | +0.79(+1.69%) |