Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 63.32 | 63.56 | 63.24 | 63.37 | 75,303 | +0.48(+0.76%) |
May 27, 2021 | 63.31 | 63.31 | 62.79 | 62.89 | 129,411 | -0.18(-0.28%) |
May 26, 2021 | 63.12 | 63.48 | 62.85 | 63.07 | 120,693 | +0.13(+0.21%) |
May 25, 2021 | 62.97 | 63.12 | 62.54 | 62.94 | 73,343 | +0.19(+0.30%) |
May 24, 2021 | 62.37 | 62.99 | 62.34 | 62.75 | 64,457 | +0.72(+1.16%) |
May 21, 2021 | 62.44 | 62.44 | 61.91 | 62.03 | 135,049 | -0.11(-0.18%) |
May 20, 2021 | 61.36 | 62.33 | 61.22 | 62.14 | 108,619 | +0.80(+1.30%) |
May 19, 2021 | 61.05 | 61.35 | 60.69 | 61.34 | 109,571 | -0.24(-0.39%) |
May 18, 2021 | 61.31 | 61.96 | 61.05 | 61.58 | 88,779 | +0.15(+0.24%) |
May 17, 2021 | 61.46 | 61.56 | 61.19 | 61.43 | 87,102 | +0.02(+0.03%) |
May 14, 2021 | 60.88 | 61.59 | 60.88 | 61.41 | 73,711 | +0.66(+1.09%) |
May 13, 2021 | 60.34 | 61.10 | 60.15 | 60.75 | 109,336 | +0.69(+1.15%) |
May 12, 2021 | 61.41 | 61.41 | 60.00 | 60.06 | 151,387 | -1.37(-2.23%) |
May 11, 2021 | 61.73 | 61.73 | 60.93 | 61.43 | 224,109 | -0.70(-1.13%) |
May 10, 2021 | 62.04 | 62.77 | 62.04 | 62.13 | 119,016 | +0.18(+0.29%) |
May 07, 2021 | 61.12 | 62.02 | 61.12 | 61.95 | 165,996 | +0.71(+1.16%) |
May 06, 2021 | 60.71 | 61.40 | 60.71 | 61.24 | 243,367 | +0.32(+0.53%) |
May 05, 2021 | 61.31 | 61.98 | 60.76 | 60.92 | 117,345 | -0.93(-1.50%) |
May 04, 2021 | 62.28 | 62.50 | 61.59 | 61.85 | 156,246 | -0.45(-0.72%) |
May 03, 2021 | 62.86 | 62.86 | 62.23 | 62.30 | 307,437 | -0.33(-0.53%) |
Apr 30, 2021 | 62.10 | 62.73 | 62.10 | 62.63 | 201,000 | +0.42(+0.68%) |
Apr 29, 2021 | 61.84 | 62.38 | 61.79 | 62.21 | 182,713 | +0.48(+0.78%) |
Apr 28, 2021 | 61.86 | 62.16 | 61.72 | 61.73 | 82,788 | -0.26(-0.42%) |
Apr 27, 2021 | 62.22 | 62.22 | 61.75 | 61.99 | 242,377 | +0.08(+0.13%) |
Apr 26, 2021 | 61.92 | 62.29 | 61.77 | 61.91 | 155,633 | +0.05(+0.08%) |
Apr 23, 2021 | 61.54 | 61.96 | 61.49 | 61.86 | 55,000 | +0.34(+0.55%) |
Apr 22, 2021 | 61.96 | 62.05 | 61.45 | 61.52 | 94,010 | -0.26(-0.42%) |
Apr 21, 2021 | 61.57 | 61.94 | 61.57 | 61.78 | 46,401 | +0.25(+0.41%) |
Apr 20, 2021 | 60.73 | 61.64 | 60.72 | 61.53 | 120,755 | +0.74(+1.22%) |
Apr 19, 2021 | 60.62 | 60.79 | 60.29 | 60.79 | 119,368 | +0.25(+0.41%) |
Apr 16, 2021 | 60.73 | 60.75 | 60.41 | 60.54 | 77,000 | +0.09(+0.15%) |
Apr 15, 2021 | 59.50 | 60.47 | 59.50 | 60.45 | 69,600 | +1.18(+1.99%) |
Apr 14, 2021 | 59.89 | 60.05 | 59.25 | 59.27 | 104,217 | -0.56(-0.94%) |
Apr 13, 2021 | 59.12 | 59.87 | 59.12 | 59.83 | 191,465 | +0.44(+0.74%) |
Apr 12, 2021 | 58.94 | 59.39 | 58.67 | 59.39 | 62,896 | +0.38(+0.64%) |
Apr 09, 2021 | 59.23 | 59.23 | 58.79 | 59.01 | 112,900 | -0.03(-0.05%) |
Apr 08, 2021 | 59.39 | 59.58 | 58.99 | 59.04 | 100,567 | -0.27(-0.46%) |
Apr 07, 2021 | 59.12 | 59.46 | 58.83 | 59.31 | 65,694 | +0.15(+0.25%) |
Apr 06, 2021 | 58.83 | 59.18 | 58.69 | 59.16 | 160,908 | +0.19(+0.32%) |
Apr 05, 2021 | 59.18 | 59.18 | 58.42 | 58.97 | 158,270 | +0.19(+0.32%) |
Apr 01, 2021 | 58.19 | 58.78 | 57.88 | 58.78 | 144,000 | +0.97(+1.68%) |
Mar 31, 2021 | 58.23 | 58.43 | 57.53 | 57.81 | 154,937 | -0.29(-0.50%) |
Mar 30, 2021 | 58.39 | 58.39 | 58.01 | 58.10 | 161,839 | -0.24(-0.41%) |
Mar 29, 2021 | 58.35 | 58.59 | 57.61 | 58.34 | 91,536 | -0.13(-0.22%) |
Mar 26, 2021 | 57.35 | 58.48 | 57.35 | 58.47 | 198,300 | +1.33(+2.33%) |
Mar 25, 2021 | 56.54 | 57.25 | 56.09 | 57.14 | 176,239 | +0.08(+0.14%) |
Mar 24, 2021 | 57.36 | 57.64 | 56.92 | 57.06 | 97,808 | -0.22(-0.38%) |
Mar 23, 2021 | 57.23 | 57.69 | 57.03 | 57.28 | 97,336 | +0.16(+0.28%) |
Mar 22, 2021 | 56.70 | 57.28 | 56.45 | 57.12 | 104,021 | +0.60(+1.06%) |
Mar 19, 2021 | 57.28 | 57.54 | 56.52 | 56.52 | 85,700 | -0.77(-1.34%) |
Mar 18, 2021 | 57.55 | 57.55 | 56.88 | 57.29 | 57,492 | -0.37(-0.64%) |
Mar 17, 2021 | 57.74 | 57.74 | 57.22 | 57.66 | 85,875 | -0.19(-0.33%) |
Mar 16, 2021 | 57.74 | 58.08 | 57.48 | 57.85 | 84,565 | -0.01(-0.02%) |
Mar 15, 2021 | 56.98 | 58.02 | 56.95 | 57.86 | 128,811 | +0.78(+1.37%) |
Mar 12, 2021 | 56.12 | 57.08 | 56.09 | 57.08 | 179,400 | +0.99(+1.77%) |
Mar 11, 2021 | 55.81 | 56.48 | 55.59 | 56.09 | 79,033 | +0.61(+1.10%) |
Mar 10, 2021 | 54.87 | 55.74 | 54.84 | 55.48 | 83,556 | +0.56(+1.02%) |
Mar 09, 2021 | 55.08 | 55.33 | 54.85 | 54.92 | 103,470 | +0.50(+0.92%) |
Mar 08, 2021 | 54.03 | 55.01 | 54.00 | 54.42 | 158,109 | +0.37(+0.68%) |
Mar 05, 2021 | 53.74 | 54.21 | 52.66 | 54.05 | 98,300 | +0.58(+1.08%) |
Mar 04, 2021 | 54.03 | 54.43 | 52.96 | 53.47 | 105,677 | -0.41(-0.76%) |
Mar 03, 2021 | 54.42 | 54.42 | 53.78 | 53.88 | 229,694 | -0.55(-1.01%) |
Mar 02, 2021 | 54.82 | 54.82 | 53.92 | 54.43 | 182,429 | -0.31(-0.57%) |
Mar 01, 2021 | 55.26 | 55.70 | 54.68 | 54.74 | 115,083 | +0.01(+0.02%) |
Feb 26, 2021 | 55.66 | 55.81 | 54.70 | 54.73 | 216,200 | -0.95(-1.71%) |
Feb 25, 2021 | 56.55 | 56.88 | 55.30 | 55.68 | 154,369 | -0.78(-1.38%) |
Feb 24, 2021 | 56.15 | 56.65 | 56.08 | 56.46 | 143,177 | +0.20(+0.36%) |
Feb 23, 2021 | 56.05 | 56.50 | 55.99 | 56.26 | 143,883 | +0.22(+0.39%) |
Feb 22, 2021 | 55.66 | 56.22 | 55.46 | 56.04 | 107,272 | +0.31(+0.56%) |
Feb 19, 2021 | 56.01 | 56.15 | 55.70 | 55.73 | 149,100 | +0.05(+0.09%) |
Feb 18, 2021 | 55.70 | 55.76 | 55.48 | 55.68 | 78,219 | -0.06(-0.11%) |
Feb 17, 2021 | 55.64 | 55.86 | 55.35 | 55.74 | 115,467 | +0.00(+0.00%) |
Feb 16, 2021 | 56.26 | 56.27 | 55.44 | 55.74 | 205,406 | -0.46(-0.82%) |
Feb 12, 2021 | 56.34 | 56.37 | 55.82 | 56.20 | 212,300 | -0.21(-0.37%) |
Feb 11, 2021 | 56.58 | 56.60 | 56.10 | 56.41 | 100,442 | +0.13(+0.23%) |
Feb 10, 2021 | 56.12 | 56.76 | 55.98 | 56.28 | 310,653 | +0.41(+0.73%) |
Feb 09, 2021 | 55.59 | 55.92 | 55.47 | 55.87 | 104,289 | +0.29(+0.52%) |
Feb 08, 2021 | 55.30 | 55.58 | 55.19 | 55.58 | 103,548 | +0.13(+0.23%) |
Feb 05, 2021 | 55.32 | 55.49 | 55.17 | 55.45 | 156,100 | +0.25(+0.45%) |
Feb 04, 2021 | 54.75 | 55.55 | 54.75 | 55.20 | 241,304 | +0.36(+0.66%) |
Feb 03, 2021 | 54.77 | 55.00 | 54.01 | 54.84 | 354,967 | -0.14(-0.25%) |
Feb 02, 2021 | 55.01 | 55.20 | 54.66 | 54.98 | 92,662 | +0.22(+0.40%) |
Feb 01, 2021 | 54.01 | 54.83 | 53.30 | 54.76 | 235,600 | +1.12(+2.09%) |
Jan 29, 2021 | 54.03 | 54.55 | 53.42 | 53.64 | 247,600 | -0.57(-1.05%) |
Jan 28, 2021 | 53.85 | 54.87 | 53.69 | 54.21 | 220,724 | +0.33(+0.61%) |
Jan 27, 2021 | 54.39 | 54.90 | 53.62 | 53.88 | 242,848 | -0.93(-1.70%) |
Jan 26, 2021 | 54.31 | 54.92 | 54.30 | 54.81 | 108,093 | +0.51(+0.94%) |
Jan 25, 2021 | 53.96 | 54.65 | 53.58 | 54.30 | 115,710 | +0.30(+0.56%) |
Jan 22, 2021 | 53.54 | 54.12 | 53.54 | 54.00 | 70,000 | +0.17(+0.32%) |
Jan 21, 2021 | 53.83 | 53.92 | 53.37 | 53.83 | 102,906 | -0.26(-0.48%) |
Jan 20, 2021 | 53.04 | 54.28 | 52.71 | 54.09 | 187,581 | +1.16(+2.19%) |
Jan 19, 2021 | 53.78 | 53.78 | 52.85 | 52.93 | 227,298 | -0.46(-0.86%) |
Jan 15, 2021 | 52.65 | 53.56 | 52.50 | 53.39 | 143,100 | +0.74(+1.41%) |
Jan 14, 2021 | 52.45 | 52.98 | 52.31 | 52.65 | 148,058 | +0.19(+0.36%) |
Jan 13, 2021 | 51.50 | 52.52 | 51.50 | 52.46 | 178,522 | +0.84(+1.63%) |
Jan 12, 2021 | 51.33 | 51.68 | 51.05 | 51.62 | 112,703 | +0.13(+0.25%) |
Jan 11, 2021 | 52.06 | 52.08 | 51.29 | 51.49 | 157,818 | -0.80(-1.53%) |
Jan 08, 2021 | 51.98 | 52.39 | 51.85 | 52.29 | 91,800 | +0.52(+1.00%) |
Jan 07, 2021 | 51.92 | 51.97 | 51.49 | 51.77 | 196,784 | -0.14(-0.27%) |
Jan 06, 2021 | 51.73 | 52.13 | 51.50 | 51.91 | 143,160 | +0.04(+0.08%) |
Jan 05, 2021 | 52.15 | 52.29 | 51.84 | 51.87 | 146,194 | -0.18(-0.35%) |
Jan 04, 2021 | 53.92 | 54.12 | 52.00 | 52.05 | 207,024 | -1.83(-3.40%) |
Dec 31, 2020 | 53.88 | 53.88 | 53.88 | 79,590 | +0.68(+1.28%) | |
Dec 30, 2020 | 52.93 | 53.60 | 52.93 | 53.20 | 79,590 | +0.31(+0.59%) |
Dec 29, 2020 | 53.36 | 53.73 | 52.89 | 52.89 | 147,674 | -0.48(-0.90%) |
Dec 28, 2020 | 53.21 | 53.38 | 52.87 | 53.37 | 89,708 | +0.50(+0.95%) |
Dec 24, 2020 | 52.46 | 52.92 | 52.46 | 52.87 | 45,900 | +0.44(+0.84%) |
Dec 23, 2020 | 53.05 | 53.30 | 52.37 | 52.43 | 98,767 | -0.46(-0.87%) |
Dec 22, 2020 | 52.45 | 52.92 | 52.31 | 52.89 | 96,091 | +0.42(+0.80%) |
Dec 21, 2020 | 52.19 | 52.57 | 51.91 | 52.47 | 184,881 | -0.40(-0.76%) |
Dec 18, 2020 | 54.56 | 54.56 | 52.53 | 52.87 | 190,200 | -1.18(-2.18%) |
Dec 17, 2020 | 53.50 | 54.12 | 53.50 | 54.05 | 139,269 | +0.60(+1.12%) |
Dec 16, 2020 | 53.34 | 53.96 | 53.22 | 53.45 | 99,237 | -0.03(-0.06%) |
Dec 15, 2020 | 52.53 | 53.48 | 52.21 | 53.48 | 109,751 | +1.11(+2.12%) |
Dec 14, 2020 | 53.44 | 53.48 | 52.37 | 52.37 | 115,912 | -0.68(-1.28%) |
Dec 11, 2020 | 53.01 | 53.15 | 52.51 | 53.05 | 266,400 | -0.08(-0.15%) |
Dec 10, 2020 | 53.08 | 53.66 | 52.95 | 53.13 | 99,344 | -0.42(-0.78%) |
Dec 09, 2020 | 54.24 | 54.24 | 53.23 | 53.55 | 104,781 | -0.50(-0.93%) |
Dec 08, 2020 | 53.98 | 54.45 | 53.98 | 54.05 | 116,562 | -0.34(-0.63%) |
Dec 07, 2020 | 54.65 | 54.97 | 54.27 | 54.39 | 103,481 | -0.45(-0.83%) |
Dec 04, 2020 | 53.92 | 54.88 | 53.92 | 54.84 | 123,600 | +0.88(+1.64%) |
Dec 03, 2020 | 53.56 | 54.24 | 53.56 | 53.96 | 93,494 | +0.49(+0.93%) |
Dec 02, 2020 | 53.64 | 54.14 | 53.43 | 53.47 | 138,036 | -0.43(-0.80%) |
Dec 01, 2020 | 53.55 | 54.10 | 53.55 | 53.90 | 404,460 | +0.68(+1.27%) |
Nov 30, 2020 | 53.62 | 53.70 | 53.11 | 53.22 | 132,920 | -0.61(-1.12%) |
Nov 27, 2020 | 54.25 | 54.27 | 53.65 | 53.83 | 51,400 | -0.27(-0.49%) |
Nov 25, 2020 | 53.83 | 54.14 | 53.69 | 54.09 | 115,800 | +0.03(+0.06%) |
Nov 24, 2020 | 54.48 | 54.84 | 54.01 | 54.06 | 186,208 | +0.09(+0.17%) |
Nov 23, 2020 | 54.48 | 54.59 | 53.87 | 53.97 | 83,760 | -0.19(-0.34%) |
Nov 20, 2020 | 54.20 | 54.52 | 53.96 | 54.16 | 43,600 | -0.21(-0.40%) |
Nov 19, 2020 | 53.98 | 54.47 | 53.53 | 54.37 | 92,350 | +0.16(+0.30%) |
Nov 18, 2020 | 55.24 | 55.84 | 54.21 | 54.21 | 92,582 | -1.28(-2.31%) |
Nov 17, 2020 | 55.01 | 55.72 | 54.69 | 55.49 | 215,156 | +0.07(+0.12%) |
Nov 16, 2020 | 55.51 | 56.05 | 54.69 | 55.42 | 117,580 | +0.52(+0.94%) |
Nov 13, 2020 | 53.82 | 54.94 | 53.82 | 54.91 | 56,200 | +1.34(+2.50%) |
Nov 12, 2020 | 53.96 | 54.23 | 53.21 | 53.57 | 173,598 | -0.77(-1.42%) |
Nov 11, 2020 | 54.50 | 54.60 | 53.94 | 54.34 | 111,626 | +0.14(+0.25%) |
Nov 10, 2020 | 53.38 | 54.33 | 53.22 | 54.20 | 297,088 | +0.94(+1.76%) |
Nov 09, 2020 | 52.50 | 56.98 | 52.50 | 53.27 | 284,766 | +1.94(+3.77%) |
Nov 06, 2020 | 51.77 | 52.06 | 51.12 | 51.33 | 87,600 | -0.30(-0.57%) |
Nov 05, 2020 | 51.50 | 52.09 | 51.40 | 51.62 | 94,196 | +0.07(+0.14%) |
Nov 04, 2020 | 51.50 | 52.41 | 51.48 | 51.55 | 116,804 | -0.04(-0.07%) |
Nov 03, 2020 | 50.69 | 51.82 | 50.69 | 51.59 | 112,876 | +0.98(+1.93%) |
Nov 02, 2020 | 49.74 | 50.62 | 49.52 | 50.62 | 282,864 | +1.29(+2.62%) |
Oct 30, 2020 | 49.31 | 49.60 | 48.73 | 49.33 | 138,000 | -0.29(-0.59%) |
Oct 29, 2020 | 49.29 | 50.01 | 48.72 | 49.62 | 242,018 | +0.50(+1.02%) |
Oct 28, 2020 | 49.70 | 49.94 | 48.98 | 49.12 | 121,344 | -1.23(-2.43%) |
Oct 27, 2020 | 51.35 | 51.35 | 50.34 | 50.34 | 239,332 | -0.79(-1.54%) |
Oct 26, 2020 | 51.23 | 51.23 | 50.70 | 51.13 | 78,782 | -0.66(-1.28%) |
Oct 23, 2020 | 51.72 | 51.95 | 51.41 | 51.80 | 79,400 | +0.33(+0.64%) |
Oct 22, 2020 | 51.51 | 51.80 | 51.38 | 51.47 | 94,924 | -0.04(-0.08%) |
Oct 21, 2020 | 51.46 | 51.73 | 51.29 | 51.51 | 67,280 | -0.12(-0.22%) |
Oct 20, 2020 | 51.53 | 52.02 | 51.51 | 51.62 | 230,830 | +0.33(+0.64%) |
Oct 19, 2020 | 52.16 | 52.16 | 51.26 | 51.30 | 161,560 | -0.84(-1.62%) |
Oct 16, 2020 | 52.52 | 52.52 | 52.09 | 52.14 | 106,600 | -0.34(-0.64%) |
Oct 15, 2020 | 51.90 | 52.94 | 51.90 | 52.48 | 94,656 | +0.16(+0.32%) |
Oct 14, 2020 | 52.91 | 53.02 | 52.26 | 52.31 | 73,854 | -0.62(-1.18%) |
Oct 13, 2020 | 53.62 | 53.63 | 52.59 | 52.94 | 227,516 | -0.93(-1.74%) |
Oct 12, 2020 | 53.59 | 54.00 | 53.38 | 53.87 | 87,412 | +0.19(+0.35%) |
Oct 09, 2020 | 54.17 | 54.17 | 53.46 | 53.68 | 105,600 | -0.23(-0.42%) |
Oct 08, 2020 | 53.19 | 54.09 | 53.11 | 53.91 | 147,390 | +0.90(+1.70%) |
Oct 07, 2020 | 53.42 | 53.42 | 52.75 | 53.01 | 137,174 | +0.05(+0.08%) |
Oct 06, 2020 | 53.35 | 53.63 | 52.73 | 52.96 | 92,874 | -0.38(-0.71%) |
Oct 05, 2020 | 53.10 | 53.40 | 52.34 | 53.34 | 101,658 | +0.38(+0.72%) |
Oct 02, 2020 | 51.36 | 53.15 | 51.14 | 52.96 | 147,400 | +0.96(+1.85%) |
Oct 01, 2020 | 51.25 | 52.01 | 51.05 | 52.00 | 126,036 | +0.99(+1.95%) |
Sep 30, 2020 | 51.00 | 51.42 | 50.45 | 51.01 | 150,246 | +0.18(+0.34%) |
Sep 29, 2020 | 51.20 | 51.23 | 50.48 | 50.83 | 83,890 | -0.38(-0.73%) |
Sep 28, 2020 | 50.73 | 51.45 | 50.73 | 51.20 | 216,806 | +1.00(+2.00%) |
Sep 25, 2020 | 49.02 | 50.23 | 49.02 | 50.20 | 97,800 | +0.93(+1.89%) |
Sep 24, 2020 | 49.10 | 49.82 | 49.06 | 49.27 | 95,054 | +0.14(+0.27%) |
Sep 23, 2020 | 50.68 | 50.78 | 49.06 | 49.13 | 99,630 | -1.80(-3.53%) |
Sep 22, 2020 | 50.30 | 51.37 | 50.30 | 50.94 | 374,456 | +0.68(+1.34%) |
Sep 21, 2020 | 51.37 | 51.37 | 50.11 | 50.26 | 110,722 | -1.59(-3.07%) |
Sep 18, 2020 | 53.02 | 53.02 | 51.77 | 51.85 | 71,200 | -1.02(-1.92%) |
Sep 17, 2020 | 53.53 | 53.87 | 52.55 | 52.87 | 223,940 | -1.08(-2.00%) |
Sep 16, 2020 | 53.93 | 54.45 | 53.67 | 53.95 | 171,952 | +0.29(+0.54%) |
Sep 15, 2020 | 53.35 | 54.15 | 53.27 | 53.66 | 291,288 | +0.55(+1.03%) |
Sep 14, 2020 | 52.05 | 53.21 | 52.05 | 53.11 | 81,848 | +1.33(+2.57%) |
Sep 11, 2020 | 52.06 | 52.06 | 51.39 | 51.78 | 77,000 | -0.24(-0.47%) |
Sep 10, 2020 | 52.81 | 52.81 | 52.00 | 52.02 | 158,674 | -0.80(-1.51%) |
Sep 09, 2020 | 53.01 | 53.48 | 52.62 | 52.83 | 286,520 | +0.55(+1.05%) |
Sep 08, 2020 | 52.49 | 52.66 | 51.98 | 52.27 | 90,034 | -0.70(-1.33%) |
Sep 04, 2020 | 53.23 | 53.53 | 52.06 | 52.98 | 112,000 | -0.12(-0.23%) |
Sep 03, 2020 | 53.74 | 54.21 | 52.73 | 53.10 | 87,752 | -0.64(-1.19%) |
Sep 02, 2020 | 52.70 | 53.76 | 52.47 | 53.74 | 165,094 | +1.04(+1.97%) |
Sep 01, 2020 | 52.91 | 52.91 | 52.22 | 52.70 | 307,068 | -0.10(-0.20%) |
Aug 31, 2020 | 52.97 | 53.04 | 52.59 | 52.80 | 112,062 | -0.37(-0.69%) |
Aug 28, 2020 | 52.95 | 53.19 | 52.44 | 53.17 | 77,800 | +0.31(+0.59%) |
Aug 27, 2020 | 52.01 | 53.02 | 52.01 | 52.86 | 65,720 | +0.74(+1.42%) |
Aug 26, 2020 | 52.37 | 52.49 | 51.80 | 52.12 | 72,588 | -0.52(-0.99%) |
Aug 25, 2020 | 52.62 | 52.64 | 52.19 | 52.64 | 82,836 | +0.12(+0.24%) |
Aug 24, 2020 | 52.23 | 52.52 | 51.50 | 52.52 | 160,434 | +0.35(+0.67%) |
Aug 21, 2020 | 51.86 | 52.26 | 51.52 | 52.16 | 110,800 | +0.16(+0.30%) |
Aug 20, 2020 | 51.23 | 52.29 | 51.23 | 52.01 | 120,850 | +0.59(+1.16%) |
Aug 19, 2020 | 52.47 | 52.47 | 51.31 | 51.41 | 92,494 | -1.09(-2.07%) |
Aug 18, 2020 | 52.51 | 52.62 | 52.10 | 52.50 | 83,544 | -0.15(-0.28%) |
Aug 17, 2020 | 52.13 | 52.70 | 52.05 | 52.65 | 82,850 | +0.50(+0.97%) |
Aug 14, 2020 | 51.87 | 52.64 | 51.87 | 52.15 | 100,000 | +0.14(+0.27%) |
Aug 13, 2020 | 52.34 | 52.91 | 51.94 | 52.01 | 132,162 | -0.67(-1.28%) |
Aug 12, 2020 | 52.43 | 52.70 | 52.27 | 52.68 | 150,882 | +0.56(+1.08%) |
Aug 11, 2020 | 53.38 | 53.50 | 51.96 | 52.12 | 102,766 | -0.95(-1.80%) |
Aug 10, 2020 | 53.09 | 53.48 | 52.95 | 53.07 | 110,400 | +0.02(+0.05%) |
Aug 07, 2020 | 52.05 | 53.12 | 52.05 | 53.05 | 62,800 | +0.63(+1.20%) |
Aug 06, 2020 | 51.95 | 52.53 | 51.95 | 52.41 | 103,770 | +0.10(+0.20%) |
Aug 05, 2020 | 52.87 | 52.98 | 52.12 | 52.31 | 189,028 | -0.36(-0.69%) |
Aug 04, 2020 | 51.80 | 52.87 | 51.80 | 52.67 | 184,328 | +0.74(+1.43%) |
Aug 03, 2020 | 52.51 | 52.51 | 51.77 | 51.93 | 114,870 | -0.76(-1.43%) |
Jul 31, 2020 | 52.46 | 52.70 | 51.88 | 52.69 | 123,600 | +0.12(+0.22%) |
Jul 30, 2020 | 52.01 | 52.62 | 52.00 | 52.57 | 94,038 | -0.28(-0.53%) |
Jul 29, 2020 | 51.90 | 52.85 | 51.90 | 52.85 | 110,182 | +0.95(+1.84%) |
Jul 28, 2020 | 50.52 | 52.10 | 50.52 | 51.90 | 181,732 | +1.16(+2.28%) |
Jul 27, 2020 | 50.26 | 50.76 | 49.67 | 50.74 | 122,154 | +0.47(+0.93%) |
Jul 24, 2020 | 50.16 | 50.52 | 50.16 | 50.27 | 108,400 | -0.25(-0.49%) |
Jul 23, 2020 | 50.62 | 50.90 | 49.95 | 50.52 | 170,200 | -0.26(-0.51%) |
Jul 22, 2020 | 49.72 | 50.78 | 49.62 | 50.78 | 128,534 | +0.87(+1.73%) |
Jul 21, 2020 | 50.24 | 50.47 | 49.85 | 49.91 | 178,678 | +0.05(+0.11%) |
Jul 20, 2020 | 50.36 | 50.53 | 49.72 | 49.86 | 115,230 | -0.70(-1.37%) |
Jul 17, 2020 | 49.91 | 50.76 | 49.78 | 50.55 | 157,200 | +0.68(+1.36%) |
Jul 16, 2020 | 50.23 | 50.56 | 49.79 | 49.88 | 173,982 | -0.66(-1.31%) |
Jul 15, 2020 | 50.78 | 50.87 | 50.23 | 50.53 | 128,424 | +0.31(+0.62%) |
Jul 14, 2020 | 49.91 | 50.38 | 49.77 | 50.23 | 177,636 | +0.45(+0.89%) |
Jul 13, 2020 | 50.39 | 50.78 | 49.72 | 49.78 | 531,820 | -0.62(-1.22%) |
Jul 10, 2020 | 50.14 | 50.68 | 50.14 | 50.40 | 112,600 | +0.04(+0.08%) |
Jul 09, 2020 | 50.44 | 50.49 | 49.56 | 50.35 | 82,876 | -0.19(-0.37%) |
Jul 08, 2020 | 50.62 | 50.88 | 50.27 | 50.54 | 74,452 | -0.11(-0.22%) |
Jul 07, 2020 | 51.10 | 51.26 | 50.65 | 50.65 | 115,716 | -0.97(-1.88%) |
Jul 06, 2020 | 52.42 | 52.77 | 51.53 | 51.62 | 84,458 | -0.15(-0.28%) |
Jul 02, 2020 | 52.78 | 52.78 | 51.62 | 51.77 | 93,200 | -0.20(-0.38%) |
Jul 01, 2020 | 50.52 | 52.10 | 50.52 | 51.96 | 126,446 | +1.52(+3.01%) |
Jun 30, 2020 | 49.91 | 50.71 | 49.91 | 50.44 | 235,844 | +0.67(+1.36%) |
Jun 29, 2020 | 49.33 | 49.87 | 48.98 | 49.77 | 139,448 | +0.61(+1.23%) |
Jun 26, 2020 | 49.66 | 50.08 | 49.13 | 49.16 | 174,600 | -0.85(-1.70%) |
Jun 25, 2020 | 49.04 | 50.03 | 49.04 | 50.01 | 165,450 | +0.61(+1.25%) |
Jun 24, 2020 | 50.05 | 50.22 | 48.34 | 49.40 | 171,288 | -1.32(-2.60%) |
Jun 23, 2020 | 51.34 | 51.34 | 50.58 | 50.72 | 151,524 | -0.23(-0.46%) |
Jun 22, 2020 | 50.58 | 50.95 | 50.14 | 50.95 | 170,928 | +0.08(+0.16%) |
Jun 19, 2020 | 52.48 | 52.91 | 50.80 | 50.87 | 187,000 | -0.99(-1.91%) |
Jun 18, 2020 | 52.23 | 52.23 | 51.56 | 51.86 | 85,554 | -0.61(-1.15%) |
Jun 17, 2020 | 53.44 | 53.44 | 52.44 | 52.47 | 92,198 | -0.60(-1.13%) |
Jun 16, 2020 | 53.88 | 54.09 | 52.47 | 53.06 | 607,982 | +0.95(+1.83%) |
Jun 15, 2020 | 49.90 | 52.30 | 49.90 | 52.11 | 146,352 | +0.27(+0.53%) |
Jun 12, 2020 | 51.49 | 51.97 | 50.47 | 51.84 | 136,600 | +1.63(+3.25%) |
Jun 11, 2020 | 51.09 | 51.81 | 50.18 | 50.20 | 174,428 | -3.15(-5.90%) |
Jun 10, 2020 | 54.45 | 54.50 | 53.13 | 53.35 | 115,940 | -1.31(-2.40%) |
Jun 09, 2020 | 54.30 | 54.90 | 54.17 | 54.66 | 176,706 | -0.70(-1.27%) |
Jun 08, 2020 | 54.83 | 55.37 | 54.70 | 55.37 | 117,282 | +1.12(+2.07%) |
Jun 05, 2020 | 53.70 | 54.81 | 53.70 | 54.24 | 108,400 | +2.09(+4.00%) |
Jun 04, 2020 | 52.77 | 52.77 | 51.77 | 52.16 | 119,024 | -0.73(-1.37%) |
Jun 03, 2020 | 51.67 | 53.17 | 51.67 | 52.88 | 103,070 | +1.38(+2.67%) |
Jun 02, 2020 | 51.38 | 51.64 | 51.06 | 51.51 | 136,876 | +0.27(+0.52%) |