Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.19 | 64.63 | 63.91 | 64.58 | 1,342,516 | +0.27(+0.42%) |
Apr 29, 2021 | 64.10 | 64.82 | 63.98 | 64.31 | 521,916 | +0.40(+0.63%) |
Apr 28, 2021 | 64.20 | 64.60 | 63.89 | 63.91 | 746,653 | -0.06(-0.09%) |
Apr 27, 2021 | 64.01 | 64.29 | 63.19 | 63.96 | 566,325 | +0.15(+0.23%) |
Apr 26, 2021 | 64.01 | 64.27 | 63.62 | 63.81 | 625,273 | +0.01(+0.01%) |
Apr 23, 2021 | 63.86 | 64.05 | 63.43 | 63.80 | 597,211 | +0.07(+0.12%) |
Apr 22, 2021 | 64.10 | 64.17 | 63.48 | 63.73 | 518,785 | -0.55(-0.85%) |
Apr 21, 2021 | 64.09 | 64.47 | 63.66 | 64.28 | 591,476 | +0.58(+0.91%) |
Apr 20, 2021 | 63.12 | 64.60 | 63.06 | 63.70 | 1,114,251 | +0.59(+0.93%) |
Apr 19, 2021 | 62.81 | 63.12 | 62.39 | 63.12 | 589,441 | +0.40(+0.64%) |
Apr 16, 2021 | 62.75 | 63.01 | 62.31 | 62.72 | 598,178 | +0.22(+0.36%) |
Apr 15, 2021 | 61.43 | 62.58 | 61.14 | 62.49 | 636,353 | +1.41(+2.30%) |
Apr 14, 2021 | 61.81 | 61.95 | 60.97 | 61.09 | 572,688 | -0.63(-1.03%) |
Apr 13, 2021 | 61.23 | 61.74 | 61.11 | 61.72 | 813,035 | +0.70(+1.14%) |
Apr 12, 2021 | 60.66 | 61.17 | 60.49 | 61.02 | 740,878 | +0.45(+0.74%) |
Apr 09, 2021 | 60.77 | 61.37 | 60.31 | 60.58 | 517,145 | -0.24(-0.40%) |
Apr 08, 2021 | 61.23 | 61.84 | 60.82 | 60.82 | 660,906 | -0.28(-0.46%) |
Apr 07, 2021 | 61.03 | 61.30 | 60.73 | 61.10 | 673,167 | +0.19(+0.31%) |
Apr 06, 2021 | 60.46 | 60.94 | 60.16 | 60.91 | 846,728 | +0.37(+0.61%) |
Apr 05, 2021 | 60.71 | 60.71 | 59.70 | 60.54 | 880,955 | +0.02(+0.03%) |
Apr 01, 2021 | 59.69 | 60.54 | 59.49 | 60.52 | 1,012,905 | +1.30(+2.20%) |
Mar 31, 2021 | 59.87 | 60.16 | 59.15 | 59.22 | 1,567,255 | -1.00(-1.67%) |
Mar 30, 2021 | 59.49 | 60.31 | 59.32 | 60.22 | 1,135,375 | +0.70(+1.17%) |
Mar 29, 2021 | 59.65 | 60.09 | 59.00 | 59.52 | 1,213,697 | -0.22(-0.37%) |
Mar 26, 2021 | 59.25 | 59.98 | 59.11 | 59.75 | 957,343 | +0.43(+0.72%) |
Mar 25, 2021 | 59.26 | 59.54 | 57.68 | 59.32 | 665,693 | +0.08(+0.13%) |
Mar 24, 2021 | 59.00 | 59.73 | 58.52 | 59.24 | 1,255,317 | +0.31(+0.52%) |
Mar 23, 2021 | 58.74 | 59.90 | 58.58 | 58.94 | 1,201,581 | +0.15(+0.25%) |
Mar 22, 2021 | 58.25 | 59.05 | 58.21 | 58.79 | 1,227,212 | +0.18(+0.32%) |
Mar 19, 2021 | 59.87 | 59.98 | 58.59 | 58.60 | 1,963,525 | -0.97(-1.63%) |
Mar 18, 2021 | 59.33 | 59.73 | 58.85 | 59.58 | 661,489 | -0.12(-0.20%) |
Mar 17, 2021 | 60.09 | 60.29 | 59.08 | 59.70 | 797,710 | -0.44(-0.74%) |
Mar 16, 2021 | 59.59 | 60.55 | 59.39 | 60.14 | 1,569,908 | +0.77(+1.29%) |
Mar 15, 2021 | 57.84 | 59.62 | 57.74 | 59.37 | 1,299,345 | +1.72(+2.99%) |
Mar 12, 2021 | 56.54 | 57.68 | 56.54 | 57.65 | 931,558 | +1.10(+1.95%) |
Mar 11, 2021 | 56.42 | 57.20 | 56.08 | 56.55 | 954,412 | +0.12(+0.21%) |
Mar 10, 2021 | 56.39 | 56.80 | 55.50 | 56.43 | 1,055,452 | +0.19(+0.35%) |
Mar 09, 2021 | 56.17 | 57.07 | 55.93 | 56.24 | 1,185,340 | +0.37(+0.66%) |
Mar 08, 2021 | 55.67 | 56.65 | 55.37 | 55.87 | 1,201,558 | +0.48(+0.87%) |
Mar 05, 2021 | 54.95 | 55.64 | 54.04 | 55.38 | 931,126 | +0.70(+1.29%) |
Mar 04, 2021 | 55.89 | 55.99 | 53.91 | 54.68 | 1,997,476 | -1.20(-2.15%) |
Mar 03, 2021 | 56.48 | 56.94 | 55.52 | 55.88 | 1,400,546 | -0.78(-1.37%) |
Mar 02, 2021 | 56.59 | 56.98 | 55.86 | 56.66 | 1,329,646 | -0.14(-0.24%) |
Mar 01, 2021 | 57.80 | 58.71 | 56.68 | 56.80 | 1,170,129 | -0.24(-0.42%) |
Feb 26, 2021 | 57.96 | 58.42 | 57.04 | 57.04 | 1,327,138 | -0.77(-1.33%) |
Feb 25, 2021 | 57.20 | 58.71 | 57.14 | 57.81 | 1,207,367 | +0.56(+0.97%) |
Feb 24, 2021 | 57.86 | 58.07 | 57.11 | 57.25 | 1,116,910 | -0.62(-1.07%) |
Feb 23, 2021 | 57.08 | 58.19 | 57.00 | 57.87 | 1,335,258 | +0.87(+1.53%) |
Feb 22, 2021 | 57.10 | 57.27 | 56.50 | 57.00 | 760,792 | -0.54(-0.93%) |
Feb 19, 2021 | 58.11 | 58.43 | 57.52 | 57.54 | 794,726 | -0.24(-0.42%) |
Feb 18, 2021 | 57.26 | 58.14 | 57.26 | 57.78 | 751,174 | +0.29(+0.50%) |
Feb 17, 2021 | 57.74 | 57.81 | 57.10 | 57.49 | 601,891 | -0.33(-0.58%) |
Feb 16, 2021 | 58.15 | 58.16 | 57.35 | 57.83 | 880,463 | -0.26(-0.45%) |
Feb 12, 2021 | 57.63 | 58.15 | 57.40 | 58.09 | 788,998 | +0.20(+0.35%) |
Feb 11, 2021 | 58.81 | 58.81 | 57.47 | 57.88 | 827,215 | -0.87(-1.48%) |
Feb 10, 2021 | 59.41 | 59.75 | 57.94 | 58.75 | 758,475 | -0.26(-0.44%) |
Feb 09, 2021 | 58.37 | 59.11 | 58.04 | 59.01 | 634,773 | +0.66(+1.13%) |
Feb 08, 2021 | 58.16 | 58.37 | 57.72 | 58.35 | 867,701 | +0.26(+0.45%) |
Feb 05, 2021 | 58.91 | 59.06 | 57.79 | 58.09 | 571,969 | -0.47(-0.81%) |
Feb 04, 2021 | 58.06 | 59.09 | 57.85 | 58.57 | 849,838 | +0.49(+0.84%) |
Feb 03, 2021 | 58.50 | 58.50 | 57.44 | 58.08 | 601,289 | -0.46(-0.79%) |
Feb 02, 2021 | 58.63 | 59.07 | 58.13 | 58.54 | 1,133,982 | +0.22(+0.38%) |
Feb 01, 2021 | 56.55 | 58.55 | 56.25 | 58.32 | 1,148,064 | +2.03(+3.60%) |
Jan 29, 2021 | 56.16 | 57.80 | 55.76 | 56.29 | 824,125 | -0.61(-1.07%) |
Jan 28, 2021 | 57.23 | 57.77 | 56.33 | 56.90 | 997,533 | -0.41(-0.71%) |
Jan 27, 2021 | 59.64 | 59.70 | 57.12 | 57.31 | 1,300,301 | -2.37(-3.97%) |
Jan 26, 2021 | 59.08 | 60.12 | 58.89 | 59.68 | 1,425,328 | +0.72(+1.22%) |
Jan 25, 2021 | 58.77 | 59.42 | 57.93 | 58.96 | 1,016,652 | +0.41(+0.70%) |
Jan 22, 2021 | 57.10 | 58.84 | 56.70 | 58.55 | 1,610,853 | +1.28(+2.23%) |
Jan 21, 2021 | 56.68 | 57.27 | 55.88 | 57.27 | 833,631 | +0.35(+0.62%) |
Jan 20, 2021 | 55.31 | 57.38 | 55.06 | 56.92 | 985,247 | +1.62(+2.93%) |
Jan 19, 2021 | 55.68 | 55.78 | 55.04 | 55.30 | 698,665 | -0.22(-0.40%) |
Jan 15, 2021 | 55.04 | 55.73 | 54.38 | 55.52 | 877,949 | +0.36(+0.65%) |
Jan 14, 2021 | 56.34 | 56.34 | 54.96 | 55.16 | 682,268 | -0.93(-1.65%) |
Jan 13, 2021 | 56.16 | 57.12 | 55.84 | 56.09 | 1,220,994 | +0.07(+0.13%) |
Jan 12, 2021 | 55.68 | 56.16 | 55.24 | 56.01 | 1,117,389 | +0.06(+0.12%) |
Jan 11, 2021 | 56.21 | 56.72 | 55.62 | 55.95 | 814,948 | -0.55(-0.97%) |
Jan 08, 2021 | 55.67 | 56.49 | 55.62 | 56.49 | 875,680 | +0.88(+1.58%) |
Jan 07, 2021 | 56.52 | 56.53 | 55.25 | 55.62 | 1,373,249 | -0.89(-1.57%) |
Jan 06, 2021 | 56.30 | 56.98 | 55.75 | 56.50 | 1,346,491 | +0.27(+0.48%) |
Jan 05, 2021 | 55.87 | 56.63 | 55.68 | 56.24 | 1,073,321 | +0.29(+0.51%) |
Jan 04, 2021 | 58.47 | 58.61 | 55.92 | 55.95 | 1,234,310 | -2.67(-4.56%) |
Dec 31, 2020 | 58.62 | 58.62 | 58.62 | 847,402 | +0.61(+1.05%) | |
Dec 30, 2020 | 57.25 | 58.34 | 57.25 | 58.01 | 847,402 | +0.65(+1.13%) |
Dec 29, 2020 | 57.60 | 57.95 | 56.85 | 57.36 | 469,048 | -0.06(-0.10%) |
Dec 28, 2020 | 57.16 | 57.52 | 56.68 | 57.42 | 499,077 | +0.57(+1.01%) |
Dec 24, 2020 | 56.11 | 56.87 | 56.09 | 56.85 | 257,451 | +0.75(+1.34%) |
Dec 23, 2020 | 57.04 | 57.39 | 55.94 | 56.10 | 815,229 | -0.78(-1.38%) |
Dec 22, 2020 | 56.38 | 57.03 | 55.94 | 56.88 | 955,201 | +0.84(+1.49%) |
Dec 21, 2020 | 55.45 | 56.22 | 55.15 | 56.04 | 879,652 | -0.15(-0.26%) |
Dec 18, 2020 | 58.17 | 58.54 | 55.91 | 56.19 | 1,734,815 | -1.61(-2.79%) |
Dec 17, 2020 | 57.88 | 57.88 | 56.77 | 57.80 | 869,985 | +0.29(+0.50%) |
Dec 16, 2020 | 57.60 | 58.67 | 57.39 | 57.52 | 891,058 | +0.17(+0.30%) |
Dec 15, 2020 | 56.70 | 57.36 | 55.29 | 57.34 | 1,389,227 | +1.23(+2.20%) |
Dec 14, 2020 | 55.85 | 56.92 | 55.74 | 56.11 | 1,553,906 | +0.56(+1.01%) |
Dec 11, 2020 | 54.48 | 55.67 | 54.43 | 55.55 | 1,530,272 | +0.84(+1.53%) |
Dec 10, 2020 | 55.14 | 55.52 | 54.23 | 54.71 | 1,655,269 | -0.52(-0.95%) |
Dec 09, 2020 | 56.02 | 56.08 | 54.47 | 55.23 | 1,542,080 | -0.63(-1.14%) |
Dec 08, 2020 | 55.38 | 55.96 | 55.00 | 55.87 | 1,215,962 | +0.36(+0.65%) |
Dec 07, 2020 | 55.00 | 55.97 | 54.95 | 55.51 | 1,283,572 | +0.33(+0.60%) |
Dec 04, 2020 | 55.03 | 55.45 | 54.57 | 55.18 | 736,443 | +0.44(+0.81%) |
Dec 03, 2020 | 54.18 | 55.05 | 54.12 | 54.74 | 1,025,399 | +0.69(+1.28%) |
Dec 02, 2020 | 54.27 | 54.81 | 53.70 | 54.05 | 1,277,134 | -0.35(-0.64%) |
Dec 01, 2020 | 54.38 | 54.72 | 53.92 | 54.40 | 1,655,595 | +0.49(+0.90%) |
Nov 30, 2020 | 53.89 | 54.33 | 53.34 | 53.91 | 2,257,032 | -0.11(-0.20%) |
Nov 27, 2020 | 55.18 | 55.18 | 53.78 | 54.02 | 571,243 | -1.09(-1.97%) |
Nov 25, 2020 | 55.03 | 55.12 | 54.14 | 55.10 | 1,179,439 | +0.20(+0.37%) |
Nov 24, 2020 | 54.97 | 56.02 | 54.73 | 54.90 | 1,170,761 | +0.29(+0.54%) |
Nov 23, 2020 | 55.67 | 55.90 | 54.50 | 54.61 | 944,801 | -0.88(-1.59%) |
Nov 20, 2020 | 55.90 | 56.21 | 55.17 | 55.49 | 928,053 | -0.38(-0.68%) |
Nov 19, 2020 | 55.91 | 56.25 | 55.01 | 55.87 | 965,330 | -0.04(-0.07%) |
Nov 18, 2020 | 58.26 | 58.47 | 55.88 | 55.91 | 1,289,270 | -2.13(-3.66%) |
Nov 17, 2020 | 58.44 | 58.71 | 57.25 | 58.03 | 1,529,682 | -0.87(-1.48%) |
Nov 16, 2020 | 58.58 | 58.98 | 56.66 | 58.90 | 1,475,435 | +1.30(+2.25%) |
Nov 13, 2020 | 56.67 | 57.86 | 56.33 | 57.61 | 801,436 | +1.13(+2.00%) |
Nov 12, 2020 | 57.70 | 57.70 | 55.81 | 56.48 | 805,038 | -0.98(-1.70%) |
Nov 11, 2020 | 57.33 | 58.02 | 55.93 | 57.45 | 1,031,120 | +0.35(+0.61%) |
Nov 10, 2020 | 53.60 | 57.14 | 53.30 | 57.10 | 2,161,944 | +3.57(+6.67%) |
Nov 09, 2020 | 58.84 | 59.67 | 53.52 | 53.53 | 1,863,337 | -3.09(-5.46%) |
Nov 06, 2020 | 56.84 | 57.55 | 56.30 | 56.62 | 748,616 | -0.07(-0.13%) |
Nov 05, 2020 | 57.06 | 57.53 | 56.29 | 56.70 | 849,570 | -0.04(-0.06%) |
Nov 04, 2020 | 57.29 | 57.50 | 56.42 | 56.73 | 796,937 | -0.25(-0.44%) |
Nov 03, 2020 | 55.90 | 57.17 | 55.49 | 56.98 | 712,028 | +1.62(+2.93%) |
Nov 02, 2020 | 54.77 | 56.00 | 54.47 | 55.36 | 750,682 | +0.90(+1.66%) |
Oct 30, 2020 | 54.57 | 54.85 | 53.72 | 54.46 | 853,170 | -0.16(-0.29%) |
Oct 29, 2020 | 54.36 | 55.52 | 54.09 | 54.62 | 766,365 | +0.52(+0.97%) |
Oct 28, 2020 | 54.51 | 55.25 | 54.07 | 54.09 | 1,429,281 | -1.26(-2.28%) |
Oct 27, 2020 | 56.94 | 57.20 | 55.35 | 55.35 | 647,482 | -1.62(-2.84%) |
Oct 26, 2020 | 57.09 | 57.19 | 56.14 | 56.97 | 1,564,989 | -0.32(-0.56%) |
Oct 23, 2020 | 57.20 | 57.63 | 56.87 | 57.29 | 677,862 | +0.22(+0.39%) |
Oct 22, 2020 | 57.29 | 58.15 | 57.00 | 57.07 | 871,348 | -0.02(-0.03%) |
Oct 21, 2020 | 57.37 | 57.69 | 56.62 | 57.09 | 962,753 | -0.45(-0.78%) |
Oct 20, 2020 | 57.97 | 58.87 | 57.40 | 57.54 | 1,082,726 | -0.42(-0.73%) |
Oct 19, 2020 | 59.16 | 59.56 | 57.93 | 57.97 | 1,004,669 | -0.81(-1.38%) |
Oct 16, 2020 | 59.25 | 59.80 | 58.54 | 58.78 | 843,497 | -0.68(-1.15%) |
Oct 15, 2020 | 59.14 | 60.34 | 58.92 | 59.46 | 560,649 | -0.04(-0.06%) |
Oct 14, 2020 | 60.26 | 60.32 | 59.05 | 59.49 | 733,148 | -0.68(-1.13%) |
Oct 13, 2020 | 60.25 | 60.97 | 59.74 | 60.17 | 886,744 | -0.27(-0.44%) |
Oct 12, 2020 | 59.84 | 60.48 | 59.31 | 60.44 | 731,762 | +0.77(+1.30%) |
Oct 09, 2020 | 60.17 | 60.37 | 59.31 | 59.67 | 877,950 | -0.14(-0.23%) |
Oct 08, 2020 | 59.38 | 60.40 | 59.02 | 59.81 | 930,695 | +0.78(+1.33%) |
Oct 07, 2020 | 59.26 | 59.44 | 58.27 | 59.02 | 793,583 | -0.01(-0.02%) |
Oct 06, 2020 | 59.78 | 59.83 | 58.63 | 59.03 | 995,401 | -0.36(-0.60%) |
Oct 05, 2020 | 59.47 | 59.72 | 58.36 | 59.39 | 1,250,611 | +0.35(+0.59%) |
Oct 02, 2020 | 58.00 | 59.47 | 57.66 | 59.04 | 1,170,527 | +0.41(+0.71%) |
Oct 01, 2020 | 56.77 | 58.89 | 56.40 | 58.63 | 2,290,600 | +2.23(+3.95%) |
Sep 30, 2020 | 57.08 | 57.12 | 55.89 | 56.40 | 2,711,023 | -0.32(-0.57%) |
Sep 29, 2020 | 58.14 | 58.32 | 56.67 | 56.72 | 856,551 | -1.66(-2.84%) |
Sep 28, 2020 | 58.11 | 58.74 | 57.66 | 58.38 | 532,373 | +0.98(+1.72%) |
Sep 25, 2020 | 55.74 | 57.42 | 55.45 | 57.40 | 821,651 | +1.74(+3.12%) |
Sep 24, 2020 | 55.19 | 56.28 | 55.09 | 55.66 | 913,479 | +0.43(+0.79%) |
Sep 23, 2020 | 56.38 | 56.87 | 55.20 | 55.22 | 1,156,797 | -1.22(-2.16%) |
Sep 22, 2020 | 55.30 | 56.91 | 55.30 | 56.44 | 1,335,415 | +1.24(+2.25%) |
Sep 21, 2020 | 56.14 | 56.21 | 54.55 | 55.19 | 1,285,102 | -1.37(-2.43%) |
Sep 18, 2020 | 58.05 | 58.05 | 56.45 | 56.57 | 3,232,785 | -1.65(-2.83%) |
Sep 17, 2020 | 58.49 | 58.81 | 57.71 | 58.21 | 1,211,064 | -0.56(-0.95%) |
Sep 16, 2020 | 59.95 | 60.15 | 58.58 | 58.77 | 1,281,219 | -0.74(-1.25%) |
Sep 15, 2020 | 59.91 | 60.19 | 59.25 | 59.51 | 682,526 | -0.07(-0.12%) |
Sep 14, 2020 | 56.59 | 59.85 | 56.41 | 59.59 | 817,364 | +1.85(+3.20%) |
Sep 11, 2020 | 58.26 | 58.50 | 57.10 | 57.74 | 667,740 | -0.38(-0.65%) |
Sep 10, 2020 | 58.79 | 59.16 | 57.94 | 58.11 | 823,528 | -0.91(-1.53%) |
Sep 09, 2020 | 58.74 | 59.98 | 58.39 | 59.02 | 667,817 | +0.71(+1.22%) |
Sep 08, 2020 | 59.79 | 59.90 | 58.03 | 58.31 | 1,151,844 | -1.73(-2.88%) |
Sep 04, 2020 | 61.17 | 61.54 | 59.00 | 60.03 | 576,798 | -0.98(-1.60%) |
Sep 03, 2020 | 62.32 | 62.69 | 60.44 | 61.01 | 679,143 | -1.14(-1.84%) |
Sep 02, 2020 | 61.11 | 62.22 | 60.58 | 62.16 | 840,563 | +0.95(+1.55%) |
Sep 01, 2020 | 60.46 | 61.41 | 59.90 | 61.21 | 664,676 | +0.56(+0.92%) |
Aug 31, 2020 | 60.19 | 60.70 | 59.71 | 60.65 | 972,253 | +0.26(+0.42%) |
Aug 28, 2020 | 60.46 | 60.46 | 59.46 | 60.39 | 608,387 | +0.11(+0.18%) |
Aug 27, 2020 | 59.54 | 60.49 | 59.38 | 60.28 | 770,104 | +1.05(+1.78%) |
Aug 26, 2020 | 59.85 | 60.07 | 58.78 | 59.23 | 776,117 | -0.78(-1.30%) |
Aug 25, 2020 | 60.56 | 60.75 | 59.70 | 60.01 | 868,680 | -0.56(-0.92%) |
Aug 24, 2020 | 60.10 | 60.60 | 59.33 | 60.56 | 444,454 | +0.47(+0.78%) |
Aug 21, 2020 | 60.25 | 60.68 | 59.19 | 60.10 | 351,194 | +0.00(+0.00%) |
Aug 20, 2020 | 59.33 | 60.53 | 59.11 | 60.10 | 443,055 | +0.77(+1.30%) |
Aug 19, 2020 | 60.35 | 60.35 | 59.00 | 59.33 | 682,026 | -0.90(-1.49%) |
Aug 18, 2020 | 60.76 | 60.90 | 59.76 | 60.23 | 470,258 | -0.40(-0.66%) |
Aug 17, 2020 | 59.92 | 60.78 | 59.79 | 60.63 | 414,497 | +0.78(+1.30%) |
Aug 14, 2020 | 59.57 | 60.55 | 59.37 | 59.85 | 468,806 | +0.22(+0.37%) |
Aug 13, 2020 | 59.97 | 60.63 | 59.63 | 59.63 | 468,366 | -0.38(-0.64%) |
Aug 12, 2020 | 59.93 | 60.43 | 59.07 | 60.02 | 671,113 | +0.41(+0.69%) |
Aug 11, 2020 | 61.10 | 61.49 | 59.39 | 59.60 | 830,088 | -1.37(-2.25%) |
Aug 10, 2020 | 61.71 | 62.01 | 60.98 | 60.98 | 681,731 | -0.54(-0.88%) |
Aug 07, 2020 | 61.12 | 61.78 | 60.98 | 61.52 | 619,209 | +0.16(+0.27%) |
Aug 06, 2020 | 61.06 | 61.64 | 60.73 | 61.35 | 417,446 | +0.11(+0.18%) |
Aug 05, 2020 | 61.89 | 62.15 | 60.62 | 61.24 | 674,523 | -0.68(-1.09%) |
Aug 04, 2020 | 62.01 | 62.22 | 61.28 | 61.92 | 802,933 | -0.10(-0.16%) |
Aug 03, 2020 | 62.24 | 62.47 | 61.55 | 62.02 | 698,454 | -0.48(-0.78%) |
Jul 31, 2020 | 61.74 | 62.51 | 60.43 | 62.50 | 1,268,039 | +0.71(+1.15%) |
Jul 30, 2020 | 61.08 | 61.96 | 60.61 | 61.79 | 667,588 | +0.10(+0.16%) |
Jul 29, 2020 | 61.50 | 62.12 | 61.09 | 61.69 | 702,228 | +0.57(+0.93%) |
Jul 28, 2020 | 59.78 | 61.36 | 59.39 | 61.12 | 675,236 | +1.26(+2.11%) |
Jul 27, 2020 | 59.76 | 59.93 | 58.39 | 59.86 | 781,152 | -0.13(-0.21%) |
Jul 24, 2020 | 60.05 | 60.37 | 59.69 | 59.99 | 810,054 | -0.19(-0.32%) |
Jul 23, 2020 | 59.73 | 60.74 | 59.21 | 60.18 | 1,101,898 | +0.19(+0.32%) |
Jul 22, 2020 | 57.96 | 60.07 | 57.61 | 59.99 | 775,958 | +2.67(+4.66%) |
Jul 21, 2020 | 58.31 | 59.23 | 57.30 | 57.32 | 1,132,611 | -0.92(-1.59%) |
Jul 20, 2020 | 58.59 | 58.77 | 57.53 | 58.24 | 870,078 | -0.40(-0.69%) |
Jul 17, 2020 | 57.51 | 58.86 | 56.77 | 58.64 | 890,939 | +1.48(+2.59%) |
Jul 16, 2020 | 57.66 | 57.96 | 56.68 | 57.16 | 750,631 | -0.68(-1.17%) |
Jul 15, 2020 | 58.84 | 59.21 | 57.76 | 57.84 | 1,398,424 | -0.16(-0.28%) |
Jul 14, 2020 | 57.17 | 58.05 | 56.91 | 58.00 | 823,707 | +0.78(+1.36%) |
Jul 13, 2020 | 57.64 | 58.26 | 57.00 | 57.23 | 764,505 | -0.05(-0.08%) |
Jul 10, 2020 | 58.51 | 58.99 | 56.81 | 57.27 | 1,168,681 | -1.40(-2.39%) |
Jul 09, 2020 | 58.43 | 58.77 | 57.50 | 58.67 | 950,327 | +0.08(+0.14%) |
Jul 08, 2020 | 57.98 | 58.75 | 57.80 | 58.59 | 1,280,573 | +0.80(+1.38%) |
Jul 07, 2020 | 57.87 | 58.37 | 57.39 | 57.79 | 933,415 | -0.88(-1.50%) |
Jul 06, 2020 | 59.89 | 59.89 | 58.58 | 58.67 | 872,068 | -0.15(-0.25%) |
Jul 02, 2020 | 60.43 | 60.60 | 58.40 | 58.82 | 714,631 | -0.81(-1.37%) |
Jul 01, 2020 | 57.42 | 59.81 | 57.19 | 59.63 | 915,263 | +2.47(+4.32%) |
Jun 30, 2020 | 56.64 | 57.80 | 56.56 | 57.16 | 1,021,426 | +0.76(+1.35%) |
Jun 29, 2020 | 57.25 | 57.25 | 55.66 | 56.40 | 929,332 | -0.30(-0.53%) |
Jun 26, 2020 | 57.86 | 58.08 | 56.31 | 56.70 | 3,019,532 | -1.18(-2.04%) |
Jun 25, 2020 | 56.16 | 58.12 | 55.81 | 57.88 | 1,562,074 | +1.64(+2.92%) |
Jun 24, 2020 | 57.04 | 57.77 | 55.24 | 56.24 | 1,298,921 | -1.37(-2.38%) |
Jun 23, 2020 | 58.87 | 59.09 | 57.51 | 57.62 | 790,531 | -0.96(-1.63%) |
Jun 22, 2020 | 58.21 | 58.97 | 57.13 | 58.57 | 1,009,292 | +0.09(+0.16%) |
Jun 19, 2020 | 59.51 | 59.51 | 57.39 | 58.48 | 3,816,848 | -0.19(-0.33%) |
Jun 18, 2020 | 58.88 | 59.30 | 58.20 | 58.67 | 800,106 | -0.86(-1.44%) |
Jun 17, 2020 | 60.88 | 61.13 | 59.20 | 59.53 | 833,210 | -1.14(-1.87%) |
Jun 16, 2020 | 60.59 | 61.35 | 59.84 | 60.67 | 1,391,242 | +1.89(+3.22%) |
Jun 15, 2020 | 56.01 | 59.41 | 55.60 | 58.77 | 1,448,087 | +1.01(+1.75%) |
Jun 12, 2020 | 57.65 | 58.05 | 56.07 | 57.76 | 1,107,486 | +1.70(+3.03%) |
Jun 11, 2020 | 57.05 | 57.73 | 56.05 | 56.06 | 1,112,886 | -2.80(-4.76%) |
Jun 10, 2020 | 60.20 | 60.32 | 58.79 | 58.86 | 989,534 | -1.61(-2.66%) |
Jun 09, 2020 | 59.31 | 60.48 | 58.57 | 60.48 | 1,041,911 | +0.42(+0.70%) |
Jun 08, 2020 | 59.28 | 60.06 | 58.78 | 60.06 | 1,098,106 | +1.21(+2.06%) |
Jun 05, 2020 | 59.26 | 60.58 | 58.57 | 58.85 | 1,136,942 | +1.06(+1.84%) |
Jun 04, 2020 | 58.00 | 58.00 | 56.41 | 57.78 | 1,436,380 | -0.54(-0.92%) |
Jun 03, 2020 | 57.54 | 58.48 | 57.26 | 58.32 | 1,419,708 | +1.34(+2.35%) |
Jun 02, 2020 | 57.72 | 57.96 | 56.64 | 56.98 | 1,194,169 | -0.34(-0.59%) |
Jun 01, 2020 | 56.57 | 57.69 | 56.57 | 57.32 | 969,914 | +0.64(+1.12%) |
May 29, 2020 | 56.37 | 57.65 | 55.92 | 56.68 | 2,054,389 | -0.18(-0.32%) |
May 28, 2020 | 57.81 | 58.14 | 56.31 | 56.86 | 2,280,947 | -0.34(-0.59%) |
May 27, 2020 | 58.98 | 59.03 | 56.57 | 57.20 | 879,340 | -0.45(-0.79%) |
May 26, 2020 | 57.54 | 58.06 | 57.06 | 57.65 | 1,329,881 | +1.74(+3.11%) |
May 22, 2020 | 55.50 | 55.98 | 54.90 | 55.92 | 665,524 | +0.75(+1.35%) |
May 21, 2020 | 54.93 | 55.69 | 54.60 | 55.17 | 998,894 | +0.33(+0.60%) |
May 20, 2020 | 54.93 | 55.36 | 53.95 | 54.84 | 1,343,940 | +0.72(+1.33%) |
May 19, 2020 | 54.62 | 54.97 | 53.92 | 54.12 | 745,935 | -0.77(-1.41%) |
May 18, 2020 | 53.14 | 55.31 | 53.14 | 54.90 | 1,376,670 | +3.23(+6.25%) |
May 15, 2020 | 50.87 | 51.84 | 50.07 | 51.67 | 1,763,558 | +0.60(+1.18%) |
May 14, 2020 | 50.57 | 51.24 | 48.69 | 51.07 | 1,457,939 | -0.17(-0.34%) |
May 13, 2020 | 52.68 | 52.84 | 50.98 | 51.24 | 1,478,807 | -1.35(-2.56%) |
May 12, 2020 | 55.89 | 55.89 | 52.56 | 52.59 | 1,506,106 | -3.13(-5.62%) |
May 11, 2020 | 55.31 | 56.87 | 54.93 | 55.72 | 1,055,523 | -0.11(-0.20%) |
May 08, 2020 | 56.17 | 56.59 | 55.03 | 55.83 | 716,304 | +0.58(+1.05%) |
May 07, 2020 | 54.64 | 56.01 | 54.53 | 55.24 | 1,280,277 | +1.26(+2.34%) |
May 06, 2020 | 55.69 | 55.97 | 53.96 | 53.98 | 673,948 | -1.69(-3.04%) |
May 05, 2020 | 55.03 | 56.41 | 55.03 | 55.67 | 843,019 | +0.81(+1.48%) |
May 04, 2020 | 54.52 | 55.05 | 53.21 | 54.86 | 612,740 | -0.15(-0.26%) |