Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 69.33 | 69.33 | 68.22 | 68.30 | 43,895 | -0.68(-0.99%) |
Mar 30, 2021 | 68.95 | 69.23 | 68.76 | 68.98 | 15,258 | +0.24(+0.35%) |
Mar 29, 2021 | 69.14 | 69.16 | 68.16 | 68.74 | 31,519 | -0.42(-0.61%) |
Mar 26, 2021 | 68.52 | 69.22 | 68.25 | 69.17 | 31,420 | +1.05(+1.54%) |
Mar 25, 2021 | 67.90 | 68.26 | 66.61 | 68.11 | 54,712 | +0.34(+0.50%) |
Mar 24, 2021 | 67.82 | 68.62 | 67.68 | 67.78 | 77,119 | -0.08(-0.12%) |
Mar 23, 2021 | 67.79 | 68.25 | 67.49 | 67.86 | 37,446 | +0.28(+0.42%) |
Mar 22, 2021 | 67.25 | 67.75 | 66.95 | 67.57 | 36,879 | +0.43(+0.64%) |
Mar 19, 2021 | 69.01 | 69.01 | 67.11 | 67.14 | 55,608 | -1.66(-2.41%) |
Mar 18, 2021 | 68.88 | 69.04 | 68.51 | 68.80 | 43,586 | -0.53(-0.77%) |
Mar 17, 2021 | 69.05 | 69.37 | 68.57 | 69.33 | 42,201 | +0.10(+0.15%) |
Mar 16, 2021 | 69.72 | 69.89 | 68.78 | 69.23 | 53,256 | -0.61(-0.88%) |
Mar 15, 2021 | 69.09 | 70.21 | 68.70 | 69.85 | 61,081 | +1.10(+1.60%) |
Mar 12, 2021 | 66.89 | 68.77 | 66.89 | 68.75 | 90,064 | +1.59(+2.36%) |
Mar 11, 2021 | 67.41 | 67.73 | 66.89 | 67.16 | 57,322 | +0.14(+0.21%) |
Mar 10, 2021 | 66.67 | 67.41 | 65.92 | 67.02 | 35,102 | +0.61(+0.91%) |
Mar 09, 2021 | 66.74 | 67.24 | 66.41 | 66.42 | 24,294 | -0.04(-0.06%) |
Mar 08, 2021 | 65.61 | 66.92 | 65.19 | 66.45 | 30,181 | +1.27(+1.94%) |
Mar 05, 2021 | 65.01 | 65.35 | 63.79 | 65.19 | 77,089 | +0.76(+1.18%) |
Mar 04, 2021 | 65.07 | 65.54 | 63.79 | 64.43 | 43,068 | -0.66(-1.01%) |
Mar 03, 2021 | 65.11 | 65.56 | 64.74 | 65.09 | 30,032 | -0.02(-0.03%) |
Mar 02, 2021 | 65.07 | 65.46 | 64.34 | 65.11 | 39,560 | +0.03(+0.04%) |
Mar 01, 2021 | 65.47 | 66.28 | 65.06 | 65.08 | 104,381 | +0.38(+0.58%) |
Feb 26, 2021 | 66.44 | 66.44 | 64.70 | 64.70 | 36,309 | -1.54(-2.33%) |
Feb 25, 2021 | 67.72 | 68.13 | 65.91 | 66.24 | 63,572 | -1.33(-1.97%) |
Feb 24, 2021 | 66.95 | 67.66 | 66.88 | 67.57 | 44,648 | +0.55(+0.82%) |
Feb 23, 2021 | 66.12 | 67.21 | 66.12 | 67.02 | 129,228 | +1.10(+1.67%) |
Feb 22, 2021 | 65.42 | 66.16 | 65.12 | 65.92 | 97,989 | +0.56(+0.86%) |
Feb 19, 2021 | 65.34 | 65.64 | 64.90 | 65.36 | 77,307 | +0.27(+0.41%) |
Feb 18, 2021 | 65.14 | 65.30 | 64.90 | 65.09 | 18,072 | -0.06(-0.09%) |
Feb 17, 2021 | 65.12 | 65.40 | 64.59 | 65.15 | 19,314 | -0.06(-0.08%) |
Feb 16, 2021 | 65.82 | 65.82 | 64.79 | 65.21 | 43,721 | -0.47(-0.71%) |
Feb 12, 2021 | 65.67 | 65.68 | 65.16 | 65.67 | 27,695 | -0.08(-0.13%) |
Feb 11, 2021 | 65.49 | 65.76 | 64.87 | 65.76 | 40,381 | +0.64(+0.99%) |
Feb 10, 2021 | 64.61 | 65.50 | 64.59 | 65.12 | 38,517 | +0.63(+0.98%) |
Feb 09, 2021 | 64.25 | 64.49 | 64.01 | 64.48 | 25,981 | +0.34(+0.53%) |
Feb 08, 2021 | 64.05 | 64.24 | 63.46 | 64.15 | 36,565 | +0.18(+0.28%) |
Feb 05, 2021 | 64.22 | 64.22 | 63.61 | 63.97 | 33,256 | +0.21(+0.33%) |
Feb 04, 2021 | 63.27 | 64.15 | 63.27 | 63.76 | 34,550 | +0.52(+0.82%) |
Feb 03, 2021 | 62.99 | 63.41 | 62.13 | 63.24 | 42,827 | +0.13(+0.20%) |
Feb 02, 2021 | 63.41 | 63.57 | 62.85 | 63.12 | 30,830 | -0.06(-0.09%) |
Feb 01, 2021 | 62.20 | 63.17 | 61.41 | 63.17 | 39,378 | +1.45(+2.35%) |
Jan 29, 2021 | 61.74 | 62.66 | 60.99 | 61.72 | 43,396 | -0.41(-0.66%) |
Jan 28, 2021 | 61.74 | 62.88 | 61.27 | 62.13 | 32,920 | +0.66(+1.07%) |
Jan 27, 2021 | 62.29 | 62.82 | 61.17 | 61.47 | 69,696 | -1.43(-2.27%) |
Jan 26, 2021 | 62.99 | 63.32 | 62.66 | 62.91 | 32,038 | +0.13(+0.20%) |
Jan 25, 2021 | 62.50 | 63.28 | 62.22 | 62.78 | 45,245 | +0.00(+0.00%) |
Jan 22, 2021 | 62.47 | 62.89 | 62.08 | 62.78 | 60,624 | +0.17(+0.28%) |
Jan 21, 2021 | 62.72 | 62.72 | 61.92 | 62.60 | 36,881 | -0.18(-0.29%) |
Jan 20, 2021 | 61.36 | 62.99 | 61.04 | 62.79 | 41,582 | +1.49(+2.44%) |
Jan 19, 2021 | 62.65 | 62.65 | 61.23 | 61.29 | 45,386 | -1.00(-1.60%) |
Jan 15, 2021 | 61.47 | 62.47 | 61.14 | 62.29 | 35,109 | +0.89(+1.45%) |
Jan 14, 2021 | 61.37 | 61.77 | 61.16 | 61.40 | 20,400 | +0.13(+0.21%) |
Jan 13, 2021 | 60.27 | 61.37 | 60.27 | 61.27 | 81,511 | +1.04(+1.72%) |
Jan 12, 2021 | 59.94 | 60.37 | 59.81 | 60.24 | 76,578 | +0.18(+0.31%) |
Jan 11, 2021 | 60.48 | 60.70 | 59.83 | 60.05 | 46,771 | -0.63(-1.04%) |
Jan 08, 2021 | 60.08 | 60.73 | 59.96 | 60.69 | 37,399 | +0.50(+0.84%) |
Jan 07, 2021 | 60.81 | 60.81 | 59.80 | 60.18 | 40,095 | -0.60(-0.98%) |
Jan 06, 2021 | 60.28 | 60.97 | 59.81 | 60.78 | 31,374 | +0.91(+1.52%) |
Jan 05, 2021 | 60.09 | 60.36 | 59.84 | 59.87 | 42,416 | -0.06(-0.09%) |
Jan 04, 2021 | 62.36 | 62.49 | 59.86 | 59.92 | 199,087 | -2.30(-3.70%) |
Dec 31, 2020 | 62.23 | 62.23 | 62.23 | 20,329 | +0.56(+0.91%) | |
Dec 30, 2020 | 61.35 | 62.04 | 61.35 | 61.66 | 20,329 | +0.33(+0.53%) |
Dec 29, 2020 | 61.73 | 62.18 | 61.14 | 61.34 | 37,444 | -0.39(-0.62%) |
Dec 28, 2020 | 61.54 | 61.76 | 61.26 | 61.72 | 56,457 | +0.34(+0.55%) |
Dec 24, 2020 | 61.04 | 61.38 | 60.79 | 61.38 | 12,212 | +0.53(+0.87%) |
Dec 23, 2020 | 61.33 | 61.95 | 60.67 | 60.85 | 35,732 | -0.63(-1.03%) |
Dec 22, 2020 | 60.94 | 61.48 | 60.71 | 61.48 | 41,012 | +0.54(+0.89%) |
Dec 21, 2020 | 60.53 | 61.00 | 59.90 | 60.94 | 49,506 | -0.23(-0.37%) |
Dec 18, 2020 | 62.74 | 62.74 | 60.82 | 61.17 | 60,624 | -1.34(-2.14%) |
Dec 17, 2020 | 62.35 | 62.58 | 61.87 | 62.51 | 48,271 | +0.46(+0.74%) |
Dec 16, 2020 | 62.14 | 62.68 | 61.82 | 62.05 | 75,551 | +0.16(+0.25%) |
Dec 15, 2020 | 60.64 | 61.91 | 60.16 | 61.90 | 42,143 | +1.42(+2.35%) |
Dec 14, 2020 | 61.45 | 61.81 | 60.47 | 60.47 | 39,229 | -0.25(-0.41%) |
Dec 11, 2020 | 60.25 | 60.74 | 60.21 | 60.72 | 25,567 | +0.25(+0.42%) |
Dec 10, 2020 | 61.24 | 61.35 | 60.32 | 60.47 | 44,347 | -1.05(-1.71%) |
Dec 09, 2020 | 61.82 | 61.95 | 60.87 | 61.52 | 42,207 | -0.43(-0.69%) |
Dec 08, 2020 | 62.27 | 62.34 | 61.84 | 61.95 | 36,136 | -0.42(-0.67%) |
Dec 07, 2020 | 61.96 | 62.65 | 61.96 | 62.37 | 27,742 | +0.14(+0.22%) |
Dec 04, 2020 | 61.85 | 62.24 | 61.74 | 62.23 | 27,661 | +0.87(+1.41%) |
Dec 03, 2020 | 60.80 | 61.71 | 60.62 | 61.36 | 43,404 | +0.69(+1.14%) |
Dec 02, 2020 | 60.50 | 61.48 | 60.41 | 60.67 | 27,524 | -0.04(-0.06%) |
Dec 01, 2020 | 60.79 | 60.88 | 60.35 | 60.71 | 37,349 | +0.66(+1.10%) |
Nov 30, 2020 | 60.43 | 60.55 | 59.80 | 60.04 | 42,968 | -0.34(-0.56%) |
Nov 27, 2020 | 61.55 | 61.55 | 60.12 | 60.38 | 31,739 | -0.91(-1.49%) |
Nov 25, 2020 | 61.62 | 61.62 | 60.82 | 61.29 | 35,926 | -0.11(-0.18%) |
Nov 24, 2020 | 61.15 | 61.80 | 61.15 | 61.40 | 68,689 | +0.90(+1.48%) |
Nov 23, 2020 | 61.32 | 61.58 | 60.44 | 60.51 | 44,475 | -0.40(-0.66%) |
Nov 20, 2020 | 61.08 | 61.08 | 60.52 | 60.91 | 20,498 | -0.16(-0.27%) |
Nov 19, 2020 | 60.80 | 61.10 | 59.89 | 61.07 | 32,989 | +0.24(+0.39%) |
Nov 18, 2020 | 62.74 | 62.93 | 60.83 | 60.83 | 27,366 | -1.92(-3.07%) |
Nov 17, 2020 | 62.35 | 63.04 | 61.89 | 62.76 | 42,848 | -0.19(-0.30%) |
Nov 16, 2020 | 63.32 | 63.91 | 62.04 | 62.94 | 45,045 | +0.81(+1.31%) |
Nov 13, 2020 | 60.70 | 62.21 | 60.70 | 62.13 | 25,677 | +1.55(+2.56%) |
Nov 12, 2020 | 60.57 | 61.35 | 60.01 | 60.58 | 35,348 | -0.97(-1.58%) |
Nov 11, 2020 | 61.97 | 61.97 | 61.02 | 61.55 | 63,885 | -0.33(-0.54%) |
Nov 10, 2020 | 60.25 | 61.98 | 59.82 | 61.88 | 144,554 | +2.21(+3.70%) |
Nov 09, 2020 | 59.72 | 64.93 | 59.56 | 59.67 | 114,463 | +2.79(+4.91%) |
Nov 06, 2020 | 57.45 | 58.14 | 56.73 | 56.88 | 31,187 | -0.49(-0.85%) |
Nov 05, 2020 | 57.91 | 57.94 | 57.15 | 57.37 | 36,902 | -0.18(-0.32%) |
Nov 04, 2020 | 58.07 | 58.25 | 57.16 | 57.55 | 30,764 | -0.36(-0.63%) |
Nov 03, 2020 | 56.95 | 58.21 | 56.84 | 57.91 | 44,912 | +1.67(+2.97%) |
Nov 02, 2020 | 55.22 | 56.29 | 54.74 | 56.24 | 51,358 | +1.52(+2.79%) |
Oct 30, 2020 | 54.26 | 54.87 | 53.95 | 54.72 | 31,739 | +0.08(+0.14%) |
Oct 29, 2020 | 53.47 | 54.90 | 53.19 | 54.64 | 50,363 | +1.00(+1.87%) |
Oct 28, 2020 | 54.52 | 54.66 | 53.44 | 53.64 | 70,218 | -1.73(-3.13%) |
Oct 27, 2020 | 56.46 | 56.63 | 55.37 | 55.37 | 28,761 | -1.04(-1.84%) |
Oct 26, 2020 | 56.51 | 56.51 | 55.76 | 56.41 | 29,650 | -0.59(-1.03%) |
Oct 23, 2020 | 56.93 | 57.37 | 56.70 | 56.99 | 25,567 | +0.22(+0.38%) |
Oct 22, 2020 | 56.11 | 56.86 | 56.05 | 56.78 | 24,986 | +0.74(+1.32%) |
Oct 21, 2020 | 55.98 | 56.17 | 55.62 | 56.04 | 24,930 | +0.04(+0.08%) |
Oct 20, 2020 | 55.80 | 56.35 | 55.80 | 56.00 | 27,373 | +0.49(+0.88%) |
Oct 19, 2020 | 56.92 | 56.92 | 55.51 | 55.51 | 63,734 | -1.17(-2.07%) |
Oct 16, 2020 | 57.46 | 57.46 | 56.53 | 56.68 | 33,061 | -0.80(-1.39%) |
Oct 15, 2020 | 56.73 | 57.99 | 56.73 | 57.47 | 41,362 | +0.22(+0.38%) |
Oct 14, 2020 | 57.61 | 57.85 | 57.11 | 57.26 | 57,042 | -0.60(-1.03%) |
Oct 13, 2020 | 58.43 | 58.47 | 57.20 | 57.85 | 30,156 | -0.77(-1.32%) |
Oct 12, 2020 | 58.39 | 58.79 | 58.07 | 58.63 | 25,824 | +0.13(+0.22%) |
Oct 09, 2020 | 59.19 | 59.19 | 58.27 | 58.50 | 29,755 | -0.42(-0.71%) |
Oct 08, 2020 | 58.13 | 59.03 | 58.13 | 58.92 | 30,754 | +0.95(+1.64%) |
Oct 07, 2020 | 58.29 | 58.33 | 57.56 | 57.96 | 31,866 | -0.12(-0.20%) |
Oct 06, 2020 | 58.57 | 58.92 | 57.86 | 58.08 | 52,893 | -0.46(-0.78%) |
Oct 05, 2020 | 58.35 | 58.77 | 57.50 | 58.54 | 35,706 | +0.14(+0.23%) |
Oct 02, 2020 | 56.14 | 58.56 | 55.99 | 58.40 | 36,257 | +1.32(+2.30%) |
Oct 01, 2020 | 55.61 | 57.08 | 55.61 | 57.08 | 69,326 | +1.76(+3.18%) |
Sep 30, 2020 | 55.27 | 55.82 | 54.70 | 55.32 | 26,386 | +0.21(+0.38%) |
Sep 29, 2020 | 56.06 | 56.06 | 54.58 | 55.12 | 38,771 | -0.69(-1.23%) |
Sep 28, 2020 | 55.33 | 56.10 | 55.29 | 55.80 | 38,145 | +1.17(+2.14%) |
Sep 25, 2020 | 53.45 | 54.65 | 53.19 | 54.63 | 46,616 | +1.13(+2.10%) |
Sep 24, 2020 | 53.17 | 54.22 | 53.05 | 53.51 | 54,937 | +0.24(+0.46%) |
Sep 23, 2020 | 55.17 | 55.17 | 53.26 | 53.26 | 24,705 | -1.73(-3.15%) |
Sep 22, 2020 | 54.19 | 55.42 | 54.03 | 55.00 | 43,827 | +0.76(+1.39%) |
Sep 21, 2020 | 55.38 | 55.42 | 53.92 | 54.24 | 41,165 | -1.68(-3.01%) |
Sep 18, 2020 | 57.24 | 57.24 | 55.88 | 55.92 | 33,762 | -1.16(-2.03%) |
Sep 17, 2020 | 57.63 | 58.08 | 56.88 | 57.09 | 61,477 | -0.87(-1.50%) |
Sep 16, 2020 | 58.27 | 58.72 | 57.93 | 57.95 | 30,774 | +0.05(+0.09%) |
Sep 15, 2020 | 58.29 | 58.85 | 57.80 | 57.91 | 46,997 | -0.38(-0.65%) |
Sep 14, 2020 | 56.78 | 58.41 | 56.78 | 58.28 | 36,888 | +1.72(+3.04%) |
Sep 11, 2020 | 56.91 | 56.91 | 56.06 | 56.56 | 19,435 | -0.40(-0.70%) |
Sep 10, 2020 | 57.37 | 57.37 | 56.82 | 56.96 | 81,918 | -0.41(-0.72%) |
Sep 09, 2020 | 57.56 | 58.31 | 57.11 | 57.37 | 30,268 | +0.36(+0.63%) |
Sep 08, 2020 | 57.81 | 57.81 | 56.85 | 57.01 | 57,348 | -0.71(-1.23%) |
Sep 04, 2020 | 57.82 | 58.26 | 56.83 | 57.73 | 38,093 | -0.01(-0.02%) |
Sep 03, 2020 | 57.97 | 58.87 | 57.36 | 57.73 | 40,657 | -0.15(-0.26%) |
Sep 02, 2020 | 56.80 | 57.91 | 56.61 | 57.89 | 40,078 | +1.13(+1.98%) |
Sep 01, 2020 | 56.39 | 56.78 | 56.05 | 56.76 | 60,980 | +0.15(+0.27%) |
Aug 31, 2020 | 57.13 | 57.13 | 56.37 | 56.61 | 33,859 | -0.53(-0.93%) |
Aug 28, 2020 | 56.81 | 57.14 | 56.10 | 57.14 | 36,872 | +0.52(+0.92%) |
Aug 27, 2020 | 55.29 | 56.73 | 55.29 | 56.62 | 49,926 | +1.24(+2.24%) |
Aug 26, 2020 | 56.37 | 56.37 | 55.08 | 55.38 | 45,613 | -0.83(-1.47%) |
Aug 25, 2020 | 56.53 | 56.53 | 55.65 | 56.20 | 131,375 | +0.03(+0.05%) |
Aug 24, 2020 | 55.71 | 56.20 | 54.92 | 56.18 | 63,733 | +0.60(+1.08%) |
Aug 21, 2020 | 55.33 | 55.68 | 54.79 | 55.57 | 93,179 | +0.20(+0.36%) |
Aug 20, 2020 | 54.26 | 55.59 | 54.24 | 55.38 | 31,431 | +0.88(+1.62%) |
Aug 19, 2020 | 56.01 | 56.01 | 54.44 | 54.49 | 46,047 | -1.24(-2.22%) |
Aug 18, 2020 | 56.22 | 56.22 | 55.25 | 55.73 | 25,490 | -0.35(-0.63%) |
Aug 17, 2020 | 55.65 | 56.10 | 55.45 | 56.09 | 37,095 | +0.45(+0.81%) |
Aug 14, 2020 | 55.43 | 56.07 | 55.20 | 55.64 | 195,022 | +0.35(+0.64%) |
Aug 13, 2020 | 55.94 | 56.66 | 55.20 | 55.29 | 106,160 | -1.01(-1.79%) |
Aug 12, 2020 | 56.22 | 56.29 | 55.65 | 56.29 | 41,032 | +0.29(+0.51%) |
Aug 11, 2020 | 57.19 | 57.63 | 55.83 | 56.01 | 49,951 | -0.88(-1.55%) |
Aug 10, 2020 | 56.58 | 57.40 | 56.45 | 56.89 | 80,185 | +0.35(+0.62%) |
Aug 07, 2020 | 55.46 | 56.66 | 55.46 | 56.54 | 29,208 | +0.90(+1.62%) |
Aug 06, 2020 | 55.00 | 55.83 | 54.88 | 55.64 | 57,887 | +0.53(+0.96%) |
Aug 05, 2020 | 55.69 | 55.74 | 54.80 | 55.11 | 45,189 | -0.26(-0.46%) |
Aug 04, 2020 | 54.55 | 55.49 | 54.50 | 55.37 | 35,755 | +0.59(+1.07%) |
Aug 03, 2020 | 55.57 | 55.57 | 54.38 | 54.78 | 70,950 | -0.94(-1.68%) |
Jul 31, 2020 | 55.64 | 55.72 | 54.59 | 55.72 | 50,976 | -0.09(-0.16%) |
Jul 30, 2020 | 54.97 | 55.82 | 54.36 | 55.81 | 54,374 | +0.35(+0.63%) |
Jul 29, 2020 | 54.87 | 55.46 | 54.47 | 55.46 | 59,220 | +0.76(+1.38%) |
Jul 28, 2020 | 52.93 | 54.83 | 52.93 | 54.70 | 57,349 | +1.49(+2.81%) |
Jul 27, 2020 | 53.16 | 53.21 | 52.18 | 53.21 | 76,222 | -0.01(-0.02%) |
Jul 24, 2020 | 53.66 | 53.67 | 53.11 | 53.21 | 19,324 | -0.47(-0.88%) |
Jul 23, 2020 | 53.93 | 54.25 | 53.06 | 53.69 | 32,927 | -0.45(-0.83%) |
Jul 22, 2020 | 52.46 | 54.13 | 52.19 | 54.13 | 38,784 | +1.56(+2.96%) |
Jul 21, 2020 | 53.03 | 53.30 | 52.54 | 52.57 | 39,946 | -0.09(-0.17%) |
Jul 20, 2020 | 53.88 | 54.02 | 52.49 | 52.66 | 43,978 | -1.40(-2.58%) |
Jul 17, 2020 | 53.55 | 54.26 | 53.03 | 54.06 | 40,537 | +0.76(+1.42%) |
Jul 16, 2020 | 53.54 | 53.95 | 53.12 | 53.30 | 31,627 | -0.65(-1.20%) |
Jul 15, 2020 | 53.97 | 54.23 | 53.61 | 53.95 | 34,744 | +0.45(+0.84%) |
Jul 14, 2020 | 52.88 | 53.87 | 52.88 | 53.50 | 20,073 | +0.50(+0.93%) |
Jul 13, 2020 | 53.40 | 53.90 | 52.90 | 53.01 | 57,409 | -0.32(-0.59%) |
Jul 10, 2020 | 52.81 | 53.78 | 52.81 | 53.32 | 27,876 | +0.23(+0.42%) |
Jul 09, 2020 | 53.42 | 53.42 | 52.47 | 53.10 | 50,856 | -0.42(-0.79%) |
Jul 08, 2020 | 53.65 | 54.02 | 53.31 | 53.52 | 22,904 | -0.15(-0.29%) |
Jul 07, 2020 | 54.46 | 54.46 | 53.66 | 53.67 | 29,649 | -1.37(-2.49%) |
Jul 06, 2020 | 56.64 | 56.68 | 55.02 | 55.04 | 65,078 | -0.61(-1.10%) |
Jul 02, 2020 | 56.77 | 57.12 | 55.36 | 55.65 | 95,623 | -0.41(-0.74%) |
Jul 01, 2020 | 54.18 | 56.20 | 54.02 | 56.07 | 78,377 | +1.96(+3.63%) |
Jun 30, 2020 | 53.40 | 54.47 | 53.40 | 54.11 | 56,540 | +0.66(+1.23%) |
Jun 29, 2020 | 53.10 | 53.50 | 52.31 | 53.45 | 60,584 | +0.69(+1.31%) |
Jun 26, 2020 | 53.39 | 53.48 | 52.52 | 52.75 | 31,208 | -0.65(-1.22%) |
Jun 25, 2020 | 52.21 | 53.44 | 52.21 | 53.40 | 46,551 | +0.84(+1.59%) |
Jun 24, 2020 | 53.30 | 53.37 | 51.41 | 52.57 | 77,902 | -1.41(-2.62%) |
Jun 23, 2020 | 54.93 | 54.93 | 53.86 | 53.98 | 53,580 | -0.49(-0.89%) |
Jun 22, 2020 | 54.47 | 54.65 | 53.45 | 54.47 | 46,478 | +0.20(+0.37%) |
Jun 19, 2020 | 57.11 | 57.11 | 54.27 | 54.27 | 44,313 | -1.99(-3.54%) |
Jun 18, 2020 | 56.10 | 56.46 | 55.82 | 56.26 | 39,654 | -0.38(-0.67%) |
Jun 17, 2020 | 58.16 | 58.52 | 56.55 | 56.64 | 25,496 | -1.08(-1.87%) |
Jun 16, 2020 | 58.47 | 58.98 | 57.37 | 57.71 | 69,721 | +1.13(+2.00%) |
Jun 15, 2020 | 54.32 | 57.03 | 54.24 | 56.58 | 88,599 | +0.53(+0.94%) |
Jun 12, 2020 | 56.37 | 56.37 | 54.36 | 56.05 | 42,295 | +1.81(+3.34%) |
Jun 11, 2020 | 55.21 | 55.89 | 54.15 | 54.24 | 120,490 | -3.47(-6.01%) |
Jun 10, 2020 | 59.32 | 59.32 | 57.54 | 57.71 | 49,409 | -1.76(-2.96%) |
Jun 09, 2020 | 59.95 | 59.95 | 58.67 | 59.47 | 45,887 | -1.15(-1.90%) |
Jun 08, 2020 | 60.29 | 60.77 | 59.58 | 60.62 | 114,431 | +1.38(+2.32%) |
Jun 05, 2020 | 58.25 | 59.98 | 58.25 | 59.24 | 65,457 | +2.53(+4.46%) |
Jun 04, 2020 | 57.05 | 57.05 | 56.17 | 56.72 | 53,837 | -0.61(-1.06%) |
Jun 03, 2020 | 55.79 | 57.48 | 55.79 | 57.32 | 62,982 | +1.99(+3.60%) |
Jun 02, 2020 | 55.16 | 55.55 | 54.92 | 55.33 | 40,080 | +0.35(+0.63%) |
Jun 01, 2020 | 53.93 | 55.26 | 53.81 | 54.98 | 33,992 | +1.16(+2.16%) |
May 29, 2020 | 54.12 | 54.44 | 53.33 | 53.82 | 53,260 | -0.62(-1.13%) |
May 28, 2020 | 54.86 | 54.86 | 53.85 | 54.44 | 60,232 | +0.20(+0.36%) |
May 27, 2020 | 54.93 | 55.23 | 53.61 | 54.24 | 93,879 | +0.45(+0.83%) |
May 26, 2020 | 53.35 | 54.09 | 53.13 | 53.79 | 53,903 | +2.23(+4.32%) |
May 22, 2020 | 51.37 | 51.59 | 51.04 | 51.57 | 48,561 | +0.37(+0.72%) |
May 21, 2020 | 50.85 | 51.89 | 50.85 | 51.20 | 31,307 | +0.05(+0.10%) |
May 20, 2020 | 51.43 | 51.43 | 50.67 | 51.15 | 38,354 | +0.14(+0.28%) |
May 19, 2020 | 51.32 | 51.50 | 50.71 | 51.00 | 44,434 | -0.50(-0.97%) |
May 18, 2020 | 49.43 | 51.92 | 49.43 | 51.50 | 70,256 | +3.62(+7.56%) |
May 15, 2020 | 47.60 | 47.92 | 46.89 | 47.89 | 95,668 | +0.00(+0.00%) |
May 14, 2020 | 46.92 | 47.90 | 45.81 | 47.89 | 92,981 | +0.11(+0.22%) |
May 13, 2020 | 48.39 | 48.56 | 47.59 | 47.78 | 42,232 | -0.97(-2.00%) |
May 12, 2020 | 51.50 | 51.50 | 48.68 | 48.75 | 63,298 | -2.55(-4.97%) |
May 11, 2020 | 51.57 | 52.19 | 51.00 | 51.30 | 31,949 | -0.80(-1.54%) |
May 08, 2020 | 51.16 | 52.22 | 51.08 | 52.10 | 25,735 | +1.61(+3.18%) |
May 07, 2020 | 50.03 | 51.58 | 49.99 | 50.49 | 124,971 | +0.93(+1.88%) |
May 06, 2020 | 51.04 | 51.04 | 49.55 | 49.57 | 51,020 | -1.15(-2.27%) |
May 05, 2020 | 50.83 | 51.53 | 50.67 | 50.72 | 108,180 | +0.27(+0.53%) |
May 04, 2020 | 49.74 | 50.54 | 49.32 | 50.45 | 52,565 | -0.04(-0.09%) |
May 01, 2020 | 51.09 | 51.09 | 49.96 | 50.49 | 47,778 | -1.74(-3.34%) |
Apr 30, 2020 | 52.35 | 52.42 | 51.44 | 52.24 | 56,178 | -0.82(-1.55%) |
Apr 29, 2020 | 53.35 | 53.65 | 52.15 | 53.06 | 77,861 | +1.06(+2.05%) |
Apr 28, 2020 | 52.50 | 53.35 | 51.98 | 52.00 | 130,333 | +0.63(+1.24%) |
Apr 27, 2020 | 49.89 | 51.57 | 49.89 | 51.36 | 46,089 | +1.71(+3.44%) |
Apr 24, 2020 | 49.80 | 50.03 | 48.98 | 49.65 | 33,008 | +0.18(+0.36%) |
Apr 23, 2020 | 50.37 | 50.72 | 49.20 | 49.48 | 49,550 | -1.02(-2.02%) |
Apr 22, 2020 | 50.08 | 50.79 | 49.92 | 50.49 | 66,761 | +1.00(+2.02%) |
Apr 21, 2020 | 49.60 | 50.21 | 49.03 | 49.49 | 72,573 | -1.29(-2.53%) |
Apr 20, 2020 | 52.26 | 52.73 | 50.76 | 50.78 | 66,005 | -2.65(-4.97%) |
Apr 17, 2020 | 52.56 | 53.63 | 52.56 | 53.44 | 59,638 | +2.06(+4.00%) |
Apr 16, 2020 | 52.14 | 52.45 | 51.01 | 51.38 | 76,082 | -0.87(-1.66%) |
Apr 15, 2020 | 53.25 | 53.44 | 51.76 | 52.25 | 76,477 | -2.45(-4.48%) |
Apr 14, 2020 | 54.35 | 55.41 | 54.35 | 54.70 | 84,014 | +1.24(+2.32%) |
Apr 13, 2020 | 55.46 | 55.46 | 53.30 | 53.45 | 83,387 | -2.27(-4.07%) |
Apr 09, 2020 | 53.44 | 56.75 | 53.44 | 55.72 | 92,758 | +3.15(+5.98%) |
Apr 08, 2020 | 50.26 | 52.77 | 49.32 | 52.58 | 62,289 | +3.47(+7.06%) |
Apr 07, 2020 | 50.77 | 51.56 | 48.93 | 49.11 | 116,092 | +0.62(+1.27%) |
Apr 06, 2020 | 45.64 | 48.70 | 45.64 | 48.49 | 124,543 | +4.39(+9.95%) |
Apr 03, 2020 | 44.61 | 45.31 | 43.35 | 44.10 | 89,290 | -0.77(-1.71%) |
Apr 02, 2020 | 45.44 | 46.34 | 43.88 | 44.87 | 143,378 | -0.78(-1.70%) |