Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.40 | 54.47 | 53.15 | 53.42 | 428,176 | -1.18(-2.17%) |
Apr 29, 2021 | 54.23 | 55.27 | 54.21 | 54.60 | 283,332 | +0.35(+0.64%) |
Apr 28, 2021 | 56.06 | 56.10 | 53.96 | 54.26 | 346,248 | -2.06(-3.67%) |
Apr 27, 2021 | 56.76 | 57.67 | 56.16 | 56.32 | 202,669 | -0.44(-0.77%) |
Apr 26, 2021 | 56.75 | 57.17 | 56.35 | 56.76 | 141,776 | -0.12(-0.20%) |
Apr 23, 2021 | 57.10 | 57.44 | 56.71 | 56.87 | 159,502 | -0.19(-0.33%) |
Apr 22, 2021 | 58.40 | 58.40 | 56.77 | 57.06 | 176,903 | -1.06(-1.83%) |
Apr 21, 2021 | 57.74 | 58.25 | 57.33 | 58.12 | 127,487 | +0.24(+0.41%) |
Apr 20, 2021 | 58.78 | 59.13 | 57.23 | 57.88 | 243,198 | -0.96(-1.64%) |
Apr 19, 2021 | 58.25 | 58.98 | 57.43 | 58.85 | 220,659 | +0.75(+1.29%) |
Apr 16, 2021 | 58.40 | 58.45 | 57.31 | 58.10 | 163,757 | +0.27(+0.47%) |
Apr 15, 2021 | 58.35 | 58.35 | 57.17 | 57.83 | 199,058 | -0.34(-0.58%) |
Apr 14, 2021 | 58.59 | 59.06 | 57.71 | 58.16 | 213,271 | -0.47(-0.80%) |
Apr 13, 2021 | 58.13 | 58.81 | 58.00 | 58.63 | 246,471 | +0.76(+1.31%) |
Apr 12, 2021 | 56.70 | 58.11 | 56.11 | 57.88 | 265,093 | +1.52(+2.70%) |
Apr 09, 2021 | 56.14 | 56.57 | 55.52 | 56.35 | 200,715 | +0.10(+0.18%) |
Apr 08, 2021 | 57.58 | 58.02 | 56.03 | 56.25 | 291,631 | -0.48(-0.84%) |
Apr 07, 2021 | 56.90 | 57.54 | 55.60 | 56.73 | 418,387 | +0.05(+0.09%) |
Apr 06, 2021 | 56.60 | 57.22 | 56.35 | 56.68 | 264,814 | +0.36(+0.64%) |
Apr 05, 2021 | 56.30 | 56.61 | 55.33 | 56.32 | 241,829 | +0.62(+1.11%) |
Apr 01, 2021 | 55.00 | 56.01 | 54.73 | 55.70 | 258,219 | +1.36(+2.50%) |
Mar 31, 2021 | 53.67 | 54.70 | 53.67 | 54.35 | 241,887 | +0.69(+1.29%) |
Mar 30, 2021 | 53.80 | 53.80 | 52.85 | 53.66 | 275,640 | -0.12(-0.21%) |
Mar 29, 2021 | 55.25 | 56.19 | 53.74 | 53.77 | 302,384 | -1.72(-3.10%) |
Mar 26, 2021 | 54.62 | 55.79 | 54.29 | 55.49 | 388,544 | +1.62(+3.01%) |
Mar 25, 2021 | 52.78 | 54.23 | 51.82 | 53.87 | 375,531 | +0.64(+1.21%) |
Mar 24, 2021 | 56.22 | 56.91 | 53.17 | 53.23 | 466,538 | -2.50(-4.49%) |
Mar 23, 2021 | 57.00 | 57.60 | 55.49 | 55.73 | 469,660 | -1.69(-2.95%) |
Mar 22, 2021 | 58.96 | 59.46 | 57.17 | 57.42 | 343,669 | -1.54(-2.61%) |
Mar 19, 2021 | 58.39 | 59.59 | 58.03 | 58.96 | 863,040 | +0.93(+1.60%) |
Mar 18, 2021 | 58.91 | 60.70 | 57.92 | 58.03 | 329,828 | -0.79(-1.34%) |
Mar 17, 2021 | 58.57 | 59.21 | 57.92 | 58.82 | 260,336 | -0.31(-0.53%) |
Mar 16, 2021 | 58.57 | 60.70 | 58.12 | 59.13 | 405,650 | +1.19(+2.06%) |
Mar 15, 2021 | 57.58 | 58.69 | 56.49 | 57.94 | 311,726 | +0.49(+0.84%) |
Mar 12, 2021 | 58.41 | 58.88 | 57.10 | 57.46 | 264,540 | -1.05(-1.80%) |
Mar 11, 2021 | 58.49 | 58.98 | 57.58 | 58.51 | 327,128 | +0.53(+0.92%) |
Mar 10, 2021 | 57.70 | 58.31 | 56.39 | 57.97 | 372,084 | +0.85(+1.48%) |
Mar 09, 2021 | 55.77 | 57.62 | 54.90 | 57.13 | 356,406 | +2.08(+3.79%) |
Mar 08, 2021 | 54.30 | 56.43 | 54.27 | 55.04 | 311,782 | +1.12(+2.08%) |
Mar 05, 2021 | 52.93 | 54.06 | 50.62 | 53.92 | 369,863 | +0.86(+1.61%) |
Mar 04, 2021 | 53.95 | 54.29 | 51.79 | 53.06 | 401,671 | -0.65(-1.21%) |
Mar 03, 2021 | 55.78 | 55.86 | 53.71 | 53.71 | 315,806 | -1.71(-3.09%) |
Mar 02, 2021 | 57.03 | 57.03 | 55.41 | 55.42 | 240,314 | -1.42(-2.49%) |
Mar 01, 2021 | 56.48 | 56.99 | 55.89 | 56.84 | 244,733 | +1.30(+2.35%) |
Feb 26, 2021 | 56.12 | 56.52 | 55.03 | 55.54 | 338,673 | -0.47(-0.84%) |
Feb 25, 2021 | 57.44 | 58.06 | 55.71 | 56.01 | 271,759 | -1.21(-2.11%) |
Feb 24, 2021 | 56.92 | 57.97 | 56.37 | 57.22 | 241,018 | +0.72(+1.27%) |
Feb 23, 2021 | 56.62 | 57.14 | 54.11 | 56.50 | 370,178 | -1.57(-2.71%) |
Feb 22, 2021 | 57.57 | 59.33 | 57.19 | 58.07 | 366,802 | +0.55(+0.95%) |
Feb 19, 2021 | 56.65 | 57.99 | 56.28 | 57.53 | 427,455 | +1.25(+2.21%) |
Feb 18, 2021 | 55.42 | 56.99 | 53.43 | 56.28 | 525,425 | +0.50(+0.91%) |
Feb 17, 2021 | 56.56 | 56.56 | 54.90 | 55.78 | 401,980 | -0.59(-1.05%) |
Feb 16, 2021 | 56.41 | 57.82 | 55.70 | 56.37 | 303,898 | +0.72(+1.29%) |
Feb 12, 2021 | 55.71 | 56.41 | 55.15 | 55.65 | 282,555 | +0.08(+0.15%) |
Feb 11, 2021 | 55.64 | 56.74 | 55.14 | 55.57 | 230,598 | +0.34(+0.62%) |
Feb 10, 2021 | 57.59 | 57.59 | 54.65 | 55.23 | 380,538 | -2.00(-3.50%) |
Feb 09, 2021 | 55.75 | 57.79 | 55.75 | 57.23 | 297,504 | +1.59(+2.85%) |
Feb 08, 2021 | 54.74 | 56.03 | 54.60 | 55.64 | 358,483 | +1.28(+2.35%) |
Feb 05, 2021 | 55.37 | 55.37 | 53.61 | 54.37 | 215,017 | -0.89(-1.61%) |
Feb 04, 2021 | 54.05 | 55.54 | 53.57 | 55.25 | 258,309 | +1.64(+3.05%) |
Feb 03, 2021 | 52.97 | 53.62 | 52.35 | 53.62 | 212,606 | +0.67(+1.26%) |
Feb 02, 2021 | 53.28 | 53.29 | 51.95 | 52.95 | 239,005 | -0.02(-0.05%) |
Feb 01, 2021 | 51.73 | 53.34 | 51.02 | 52.97 | 331,590 | +1.38(+2.67%) |
Jan 29, 2021 | 51.55 | 52.48 | 50.62 | 51.60 | 401,054 | -0.01(-0.02%) |
Jan 28, 2021 | 51.72 | 53.06 | 51.19 | 51.61 | 420,372 | -0.15(-0.28%) |
Jan 27, 2021 | 52.73 | 53.10 | 51.02 | 51.75 | 528,070 | -1.84(-3.43%) |
Jan 26, 2021 | 54.91 | 55.01 | 53.10 | 53.59 | 259,021 | -1.20(-2.18%) |
Jan 25, 2021 | 55.00 | 56.60 | 53.99 | 54.79 | 378,035 | -0.20(-0.37%) |
Jan 22, 2021 | 54.57 | 55.86 | 54.52 | 54.99 | 229,015 | +0.31(+0.57%) |
Jan 21, 2021 | 57.75 | 57.77 | 53.96 | 54.68 | 487,713 | -2.39(-4.19%) |
Jan 20, 2021 | 58.80 | 58.88 | 56.78 | 57.08 | 296,232 | -1.78(-3.03%) |
Jan 19, 2021 | 58.72 | 59.15 | 57.66 | 58.86 | 348,816 | +0.23(+0.39%) |
Jan 15, 2021 | 59.29 | 60.04 | 57.88 | 58.63 | 324,429 | -0.75(-1.26%) |
Jan 14, 2021 | 59.78 | 60.91 | 59.14 | 59.38 | 365,271 | -0.14(-0.23%) |
Jan 13, 2021 | 61.08 | 61.31 | 59.16 | 59.52 | 339,561 | -1.38(-2.26%) |
Jan 12, 2021 | 59.85 | 61.12 | 59.37 | 60.90 | 448,895 | +1.36(+2.28%) |
Jan 11, 2021 | 58.33 | 60.59 | 58.32 | 59.54 | 432,396 | +1.62(+2.80%) |
Jan 08, 2021 | 62.26 | 62.38 | 56.03 | 57.92 | 724,255 | -4.32(-6.95%) |
Jan 07, 2021 | 63.42 | 64.06 | 60.86 | 62.24 | 745,355 | -1.21(-1.91%) |
Jan 06, 2021 | 57.24 | 63.82 | 56.66 | 63.45 | 1,492,395 | +6.82(+12.05%) |
Jan 05, 2021 | 54.80 | 56.77 | 54.56 | 56.63 | 460,175 | +2.07(+3.79%) |
Jan 04, 2021 | 53.34 | 54.74 | 52.90 | 54.56 | 457,678 | +1.57(+2.97%) |
Dec 31, 2020 | 52.99 | 52.99 | 52.99 | 299,069 | +0.15(+0.28%) | |
Dec 30, 2020 | 52.99 | 53.82 | 52.36 | 52.84 | 299,069 | +0.16(+0.31%) |
Dec 29, 2020 | 54.11 | 54.16 | 52.13 | 52.68 | 289,328 | -1.43(-2.65%) |
Dec 28, 2020 | 55.16 | 55.51 | 53.66 | 54.11 | 235,893 | -0.64(-1.16%) |
Dec 24, 2020 | 55.14 | 55.68 | 54.57 | 54.75 | 125,129 | -0.18(-0.33%) |
Dec 23, 2020 | 55.53 | 55.53 | 54.08 | 54.93 | 288,136 | -0.56(-1.01%) |
Dec 22, 2020 | 54.37 | 56.17 | 54.07 | 55.49 | 521,602 | +1.57(+2.91%) |
Dec 21, 2020 | 52.34 | 54.37 | 52.34 | 53.92 | 441,933 | +1.58(+3.02%) |
Dec 18, 2020 | 52.10 | 53.33 | 52.02 | 52.34 | 938,167 | +0.42(+0.82%) |
Dec 17, 2020 | 53.67 | 53.67 | 51.44 | 51.92 | 322,203 | -1.12(-2.12%) |
Dec 16, 2020 | 54.55 | 54.58 | 52.78 | 53.04 | 296,094 | -1.12(-2.06%) |
Dec 15, 2020 | 51.85 | 54.48 | 51.40 | 54.15 | 455,120 | +2.57(+4.97%) |
Dec 14, 2020 | 51.47 | 52.34 | 50.77 | 51.59 | 276,055 | +0.32(+0.62%) |
Dec 11, 2020 | 52.36 | 52.70 | 51.21 | 51.27 | 316,078 | -1.08(-2.07%) |
Dec 10, 2020 | 51.01 | 52.66 | 50.57 | 52.35 | 311,886 | +1.30(+2.55%) |
Dec 09, 2020 | 50.01 | 51.95 | 49.84 | 51.05 | 415,552 | +1.09(+2.18%) |
Dec 08, 2020 | 49.52 | 50.08 | 49.18 | 49.96 | 316,054 | +0.44(+0.89%) |
Dec 07, 2020 | 50.49 | 51.15 | 49.40 | 49.52 | 348,482 | -0.76(-1.51%) |
Dec 04, 2020 | 49.27 | 50.37 | 49.12 | 50.28 | 427,946 | +0.85(+1.71%) |
Dec 03, 2020 | 49.42 | 49.81 | 49.13 | 49.43 | 340,239 | -0.15(-0.30%) |
Dec 02, 2020 | 49.50 | 49.82 | 49.21 | 49.58 | 346,349 | -0.20(-0.41%) |
Dec 01, 2020 | 50.06 | 50.07 | 49.30 | 49.78 | 447,444 | -0.09(-0.18%) |
Nov 30, 2020 | 50.16 | 50.93 | 48.94 | 49.87 | 487,174 | +0.15(+0.31%) |
Nov 27, 2020 | 49.15 | 49.84 | 48.66 | 49.72 | 213,666 | +0.78(+1.60%) |
Nov 25, 2020 | 48.87 | 49.76 | 48.74 | 48.93 | 524,710 | +0.16(+0.33%) |
Nov 24, 2020 | 50.94 | 50.94 | 47.80 | 48.77 | 765,038 | -2.21(-4.33%) |
Nov 23, 2020 | 51.30 | 51.47 | 50.54 | 50.98 | 338,341 | -0.07(-0.14%) |
Nov 20, 2020 | 51.44 | 51.98 | 50.39 | 51.05 | 474,363 | -0.57(-1.10%) |
Nov 19, 2020 | 51.30 | 52.12 | 50.40 | 51.62 | 265,143 | +0.26(+0.51%) |
Nov 18, 2020 | 51.74 | 52.27 | 50.93 | 51.36 | 313,279 | -0.36(-0.69%) |
Nov 17, 2020 | 51.26 | 51.90 | 50.82 | 51.72 | 302,862 | +0.43(+0.84%) |
Nov 16, 2020 | 52.11 | 52.27 | 50.01 | 51.29 | 592,047 | -1.24(-2.36%) |
Nov 13, 2020 | 53.45 | 53.94 | 51.71 | 52.53 | 386,564 | -0.82(-1.54%) |
Nov 12, 2020 | 54.28 | 54.77 | 52.35 | 53.35 | 455,429 | -0.99(-1.83%) |
Nov 11, 2020 | 52.63 | 54.35 | 52.41 | 54.34 | 294,992 | +1.91(+3.65%) |
Nov 10, 2020 | 51.40 | 53.55 | 50.73 | 52.43 | 559,579 | +1.01(+1.96%) |
Nov 09, 2020 | 54.13 | 54.71 | 49.99 | 51.42 | 900,620 | -4.08(-7.35%) |
Nov 06, 2020 | 53.57 | 55.99 | 52.63 | 55.50 | 650,340 | +2.05(+3.84%) |
Nov 05, 2020 | 51.23 | 54.11 | 50.47 | 53.45 | 633,783 | +2.65(+5.21%) |
Nov 04, 2020 | 56.42 | 57.34 | 49.92 | 50.80 | 1,312,825 | -6.10(-10.72%) |
Nov 03, 2020 | 55.42 | 57.22 | 54.79 | 56.89 | 719,873 | +2.29(+4.20%) |
Nov 02, 2020 | 54.17 | 55.80 | 53.40 | 54.60 | 510,591 | +0.61(+1.12%) |
Oct 30, 2020 | 55.32 | 55.34 | 53.15 | 53.99 | 567,871 | -1.37(-2.48%) |
Oct 29, 2020 | 55.48 | 56.09 | 51.17 | 55.37 | 822,109 | +2.49(+4.70%) |
Oct 28, 2020 | 51.64 | 53.37 | 50.93 | 52.88 | 605,496 | +0.23(+0.43%) |
Oct 27, 2020 | 50.22 | 52.94 | 49.88 | 52.65 | 515,331 | +2.75(+5.50%) |
Oct 26, 2020 | 49.33 | 50.22 | 48.86 | 49.91 | 280,462 | +0.18(+0.36%) |
Oct 23, 2020 | 50.09 | 50.09 | 48.58 | 49.73 | 249,140 | -0.19(-0.39%) |
Oct 22, 2020 | 50.77 | 51.09 | 49.31 | 49.92 | 311,222 | -0.85(-1.67%) |
Oct 21, 2020 | 53.01 | 53.63 | 50.75 | 50.77 | 274,118 | -2.13(-4.03%) |
Oct 20, 2020 | 53.17 | 53.31 | 51.82 | 52.90 | 229,408 | -0.06(-0.12%) |
Oct 19, 2020 | 54.51 | 55.72 | 52.92 | 52.97 | 330,452 | -0.76(-1.41%) |
Oct 16, 2020 | 54.08 | 54.61 | 52.98 | 53.73 | 241,834 | -0.37(-0.69%) |
Oct 15, 2020 | 52.29 | 54.19 | 51.49 | 54.10 | 206,801 | +1.29(+2.45%) |
Oct 14, 2020 | 53.37 | 53.99 | 52.69 | 52.81 | 258,379 | -0.14(-0.26%) |
Oct 13, 2020 | 52.61 | 52.99 | 52.18 | 52.94 | 171,989 | +0.01(+0.02%) |
Oct 12, 2020 | 53.54 | 54.08 | 52.27 | 52.94 | 287,852 | -0.03(-0.06%) |
Oct 09, 2020 | 52.87 | 53.40 | 52.29 | 52.97 | 256,446 | +0.44(+0.83%) |
Oct 08, 2020 | 53.39 | 53.74 | 51.81 | 52.53 | 296,970 | -0.36(-0.69%) |
Oct 07, 2020 | 52.49 | 53.29 | 52.21 | 52.90 | 276,553 | +0.81(+1.55%) |
Oct 06, 2020 | 52.75 | 53.46 | 51.21 | 52.09 | 459,654 | -0.29(-0.55%) |
Oct 05, 2020 | 50.98 | 52.60 | 50.88 | 52.38 | 387,971 | +1.74(+3.43%) |
Oct 02, 2020 | 49.67 | 51.48 | 49.67 | 50.64 | 282,326 | +0.22(+0.43%) |
Oct 01, 2020 | 50.72 | 50.96 | 49.19 | 50.43 | 286,968 | +1.03(+2.09%) |
Sep 30, 2020 | 49.06 | 50.51 | 49.02 | 49.39 | 350,413 | +0.01(+0.02%) |
Sep 29, 2020 | 50.06 | 50.51 | 49.15 | 49.38 | 180,526 | -0.75(-1.50%) |
Sep 28, 2020 | 50.03 | 50.35 | 48.78 | 50.13 | 327,780 | +0.48(+0.96%) |
Sep 25, 2020 | 50.88 | 50.98 | 48.96 | 49.66 | 279,106 | -0.99(-1.95%) |
Sep 24, 2020 | 50.31 | 52.49 | 50.30 | 50.64 | 329,993 | +0.47(+0.93%) |
Sep 23, 2020 | 52.40 | 52.49 | 49.71 | 50.17 | 332,269 | -2.04(-3.91%) |
Sep 22, 2020 | 50.34 | 52.56 | 49.83 | 52.22 | 420,196 | +2.08(+4.16%) |
Sep 21, 2020 | 49.02 | 50.84 | 48.68 | 50.13 | 354,427 | +0.93(+1.89%) |
Sep 18, 2020 | 49.36 | 50.08 | 48.46 | 49.21 | 452,464 | +0.06(+0.11%) |
Sep 17, 2020 | 49.27 | 49.95 | 48.84 | 49.15 | 291,312 | -0.82(-1.65%) |
Sep 16, 2020 | 50.65 | 50.84 | 49.73 | 49.97 | 260,190 | -0.68(-1.34%) |
Sep 15, 2020 | 51.06 | 51.61 | 50.43 | 50.65 | 212,287 | -0.02(-0.03%) |
Sep 14, 2020 | 51.46 | 51.53 | 50.17 | 50.67 | 285,660 | -0.48(-0.93%) |
Sep 11, 2020 | 51.67 | 52.32 | 50.99 | 51.14 | 186,731 | +0.06(+0.11%) |
Sep 10, 2020 | 52.26 | 52.91 | 50.96 | 51.09 | 217,492 | -0.94(-1.82%) |
Sep 09, 2020 | 53.11 | 53.30 | 51.47 | 52.03 | 276,480 | -0.39(-0.74%) |
Sep 08, 2020 | 52.89 | 53.64 | 51.90 | 52.42 | 296,452 | -1.19(-2.21%) |
Sep 04, 2020 | 55.67 | 56.63 | 52.37 | 53.61 | 439,586 | -1.63(-2.95%) |
Sep 03, 2020 | 58.44 | 58.59 | 54.15 | 55.24 | 710,359 | -3.94(-6.66%) |
Sep 02, 2020 | 60.43 | 60.77 | 57.76 | 59.18 | 361,100 | -0.54(-0.91%) |
Sep 01, 2020 | 57.26 | 60.57 | 57.01 | 59.72 | 477,817 | +2.50(+4.36%) |
Aug 31, 2020 | 58.40 | 58.73 | 56.66 | 57.22 | 334,698 | -0.94(-1.61%) |
Aug 28, 2020 | 59.84 | 59.84 | 57.61 | 58.16 | 346,468 | -0.72(-1.22%) |
Aug 27, 2020 | 60.82 | 60.89 | 58.44 | 58.88 | 439,438 | -1.62(-2.68%) |
Aug 26, 2020 | 58.15 | 62.17 | 57.91 | 60.50 | 851,128 | +2.93(+5.09%) |
Aug 25, 2020 | 57.11 | 58.42 | 56.50 | 57.57 | 461,069 | +0.65(+1.15%) |
Aug 24, 2020 | 59.07 | 59.07 | 56.41 | 56.92 | 506,283 | -1.80(-3.07%) |
Aug 21, 2020 | 60.01 | 60.29 | 58.33 | 58.72 | 608,858 | -1.66(-2.76%) |
Aug 20, 2020 | 61.52 | 61.66 | 59.53 | 60.38 | 529,303 | -1.30(-2.11%) |
Aug 19, 2020 | 63.48 | 63.58 | 61.41 | 61.68 | 369,995 | -1.70(-2.69%) |
Aug 18, 2020 | 63.55 | 63.70 | 62.39 | 63.39 | 322,095 | -0.30(-0.47%) |
Aug 17, 2020 | 65.33 | 65.81 | 63.53 | 63.69 | 377,461 | -1.70(-2.59%) |
Aug 14, 2020 | 67.07 | 67.28 | 65.16 | 65.38 | 319,226 | -1.68(-2.50%) |
Aug 13, 2020 | 66.38 | 68.13 | 65.01 | 67.06 | 756,439 | +0.81(+1.22%) |
Aug 12, 2020 | 65.21 | 67.27 | 65.02 | 66.25 | 806,819 | +2.06(+3.21%) |
Aug 11, 2020 | 68.06 | 68.18 | 63.72 | 64.19 | 543,911 | -3.58(-5.28%) |
Aug 10, 2020 | 67.45 | 68.74 | 66.76 | 67.77 | 528,295 | +1.45(+2.18%) |
Aug 07, 2020 | 64.87 | 66.47 | 64.87 | 66.32 | 338,996 | +1.63(+2.52%) |
Aug 06, 2020 | 65.78 | 66.98 | 64.59 | 64.69 | 400,219 | -0.47(-0.72%) |
Aug 05, 2020 | 63.24 | 66.48 | 63.12 | 65.16 | 482,056 | +1.93(+3.05%) |
Aug 04, 2020 | 64.29 | 65.06 | 62.50 | 63.23 | 782,013 | -0.86(-1.34%) |
Aug 03, 2020 | 62.03 | 65.33 | 62.03 | 64.09 | 532,413 | +2.45(+3.97%) |
Jul 31, 2020 | 62.96 | 62.96 | 60.44 | 61.64 | 402,888 | -0.39(-0.63%) |
Jul 30, 2020 | 58.35 | 62.69 | 57.57 | 62.03 | 925,292 | +0.93(+1.52%) |
Jul 29, 2020 | 60.22 | 62.44 | 60.03 | 61.10 | 508,732 | +1.98(+3.34%) |
Jul 28, 2020 | 59.84 | 59.98 | 58.76 | 59.13 | 348,547 | -0.33(-0.55%) |
Jul 27, 2020 | 57.34 | 59.77 | 57.25 | 59.45 | 383,196 | +2.50(+4.39%) |
Jul 24, 2020 | 57.06 | 57.53 | 56.43 | 56.95 | 333,980 | -0.39(-0.69%) |
Jul 23, 2020 | 58.33 | 58.97 | 56.97 | 57.34 | 453,798 | -0.93(-1.60%) |
Jul 22, 2020 | 59.14 | 59.35 | 57.71 | 58.28 | 232,138 | -1.08(-1.81%) |
Jul 21, 2020 | 58.03 | 60.04 | 58.03 | 59.35 | 589,861 | +1.70(+2.94%) |
Jul 20, 2020 | 58.23 | 58.41 | 57.34 | 57.66 | 335,738 | -0.89(-1.51%) |
Jul 17, 2020 | 59.57 | 59.57 | 58.01 | 58.54 | 333,320 | -1.03(-1.73%) |
Jul 16, 2020 | 59.29 | 60.22 | 59.29 | 59.57 | 231,592 | +0.33(+0.56%) |
Jul 15, 2020 | 58.85 | 59.56 | 58.28 | 59.24 | 247,963 | +0.80(+1.36%) |
Jul 14, 2020 | 56.32 | 58.51 | 55.94 | 58.44 | 405,879 | +2.45(+4.38%) |
Jul 13, 2020 | 58.26 | 58.69 | 55.88 | 55.99 | 387,669 | -1.84(-3.18%) |
Jul 10, 2020 | 57.80 | 58.12 | 57.17 | 57.83 | 309,558 | -0.02(-0.03%) |
Jul 09, 2020 | 59.54 | 59.54 | 57.62 | 57.84 | 283,724 | -1.14(-1.93%) |
Jul 08, 2020 | 58.44 | 59.84 | 58.25 | 58.98 | 359,270 | +1.23(+2.12%) |
Jul 07, 2020 | 59.34 | 59.97 | 57.65 | 57.75 | 444,312 | -1.47(-2.48%) |
Jul 06, 2020 | 60.60 | 60.98 | 58.34 | 59.22 | 535,673 | -0.33(-0.56%) |
Jul 02, 2020 | 58.27 | 60.04 | 57.97 | 59.56 | 491,861 | +1.92(+3.32%) |
Jul 01, 2020 | 57.93 | 58.71 | 57.02 | 57.64 | 420,627 | +0.07(+0.12%) |
Jun 30, 2020 | 55.27 | 57.89 | 55.11 | 57.57 | 517,733 | +2.09(+3.77%) |
Jun 29, 2020 | 55.50 | 55.63 | 54.40 | 55.48 | 342,006 | +0.54(+0.98%) |
Jun 26, 2020 | 52.91 | 55.06 | 52.68 | 54.94 | 616,213 | +1.95(+3.67%) |
Jun 25, 2020 | 53.48 | 53.72 | 52.19 | 53.00 | 239,362 | -0.45(-0.85%) |
Jun 24, 2020 | 54.59 | 54.90 | 53.04 | 53.45 | 287,483 | -1.27(-2.33%) |
Jun 23, 2020 | 54.48 | 55.22 | 54.02 | 54.72 | 344,448 | +0.42(+0.77%) |
Jun 22, 2020 | 53.64 | 54.89 | 53.19 | 54.31 | 307,399 | +0.67(+1.24%) |
Jun 19, 2020 | 55.81 | 55.81 | 53.56 | 53.64 | 481,169 | -1.75(-3.16%) |
Jun 18, 2020 | 54.44 | 55.63 | 54.21 | 55.39 | 307,795 | +1.06(+1.95%) |
Jun 17, 2020 | 54.43 | 55.31 | 54.26 | 54.33 | 359,118 | +0.33(+0.62%) |
Jun 16, 2020 | 54.91 | 54.96 | 53.07 | 54.00 | 386,696 | -0.24(-0.45%) |
Jun 15, 2020 | 51.47 | 54.38 | 51.14 | 54.24 | 378,090 | +2.30(+4.42%) |
Jun 12, 2020 | 54.35 | 54.48 | 50.69 | 51.94 | 448,695 | -1.21(-2.28%) |
Jun 11, 2020 | 51.16 | 53.55 | 50.76 | 53.16 | 530,988 | +0.61(+1.15%) |
Jun 10, 2020 | 53.86 | 54.42 | 52.41 | 52.55 | 398,797 | -1.10(-2.05%) |
Jun 09, 2020 | 54.01 | 54.28 | 52.57 | 53.65 | 442,642 | -0.89(-1.64%) |
Jun 08, 2020 | 52.97 | 55.12 | 52.75 | 54.54 | 853,329 | +1.89(+3.58%) |
Jun 05, 2020 | 52.57 | 53.06 | 51.40 | 52.66 | 586,379 | +0.62(+1.19%) |
Jun 04, 2020 | 50.60 | 52.88 | 49.85 | 52.03 | 789,174 | +1.42(+2.80%) |
Jun 03, 2020 | 54.26 | 54.48 | 49.77 | 50.62 | 1,426,501 | -3.30(-6.11%) |
Jun 02, 2020 | 53.44 | 55.97 | 53.38 | 53.91 | 1,542,455 | +2.25(+4.35%) |
Jun 01, 2020 | 51.00 | 53.15 | 48.91 | 51.66 | 2,005,282 | +4.44(+9.40%) |
May 29, 2020 | 45.87 | 47.56 | 45.69 | 47.22 | 595,619 | +1.17(+2.55%) |
May 28, 2020 | 46.75 | 47.72 | 45.94 | 46.05 | 330,926 | -0.64(-1.36%) |
May 27, 2020 | 46.14 | 46.74 | 45.66 | 46.69 | 365,334 | +0.80(+1.73%) |
May 26, 2020 | 45.95 | 46.58 | 45.54 | 45.89 | 449,253 | +0.45(+0.98%) |
May 22, 2020 | 45.42 | 45.83 | 45.16 | 45.44 | 225,733 | +0.10(+0.22%) |
May 21, 2020 | 45.47 | 45.75 | 44.74 | 45.35 | 394,554 | -0.08(-0.18%) |
May 20, 2020 | 45.85 | 46.54 | 45.19 | 45.43 | 486,445 | -0.27(-0.58%) |
May 19, 2020 | 43.78 | 46.69 | 43.57 | 45.69 | 593,312 | +1.77(+4.02%) |
May 18, 2020 | 44.87 | 45.71 | 43.88 | 43.93 | 626,043 | -0.20(-0.45%) |
May 15, 2020 | 43.83 | 45.45 | 43.72 | 44.13 | 1,046,955 | +0.32(+0.73%) |
May 14, 2020 | 44.75 | 44.87 | 43.31 | 43.81 | 386,562 | -0.93(-2.09%) |
May 13, 2020 | 43.42 | 45.13 | 43.23 | 44.74 | 435,302 | +1.30(+2.98%) |
May 12, 2020 | 45.18 | 45.18 | 43.34 | 43.45 | 351,696 | -1.67(-3.70%) |
May 11, 2020 | 44.76 | 45.22 | 44.00 | 45.12 | 471,933 | -0.08(-0.17%) |
May 08, 2020 | 42.17 | 45.19 | 42.05 | 45.19 | 612,505 | +3.77(+9.11%) |
May 07, 2020 | 42.50 | 42.87 | 39.88 | 41.42 | 860,955 | +1.49(+3.73%) |
May 06, 2020 | 38.80 | 40.36 | 38.80 | 39.93 | 720,676 | +1.42(+3.68%) |
May 05, 2020 | 38.94 | 39.59 | 38.45 | 38.51 | 520,235 | +0.09(+0.24%) |
May 04, 2020 | 38.51 | 39.41 | 38.10 | 38.42 | 416,198 | -0.35(-0.89%) |