Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 64.41 | 64.44 | 63.52 | 63.94 | 63,127 | -1.25(-1.92%) |
Jan 28, 2021 | 64.97 | 65.53 | 64.97 | 65.19 | 43,854 | +0.52(+0.80%) |
Jan 27, 2021 | 65.11 | 65.32 | 64.67 | 64.67 | 34,292 | -1.42(-2.15%) |
Jan 26, 2021 | 66.12 | 66.18 | 65.89 | 66.10 | 19,696 | +0.10(+0.15%) |
Jan 25, 2021 | 65.64 | 66.00 | 65.48 | 66.00 | 26,515 | +0.03(+0.05%) |
Jan 22, 2021 | 65.81 | 66.18 | 65.81 | 65.97 | 47,616 | -0.34(-0.51%) |
Jan 21, 2021 | 66.28 | 66.33 | 65.92 | 66.31 | 98,089 | +0.21(+0.32%) |
Jan 20, 2021 | 65.87 | 66.16 | 65.76 | 66.09 | 24,073 | +0.25(+0.38%) |
Jan 19, 2021 | 65.82 | 65.89 | 65.61 | 65.84 | 26,215 | +0.42(+0.64%) |
Jan 15, 2021 | 65.57 | 65.74 | 65.30 | 65.43 | 34,709 | -0.83(-1.25%) |
Jan 14, 2021 | 66.02 | 66.50 | 66.02 | 66.25 | 24,714 | +0.32(+0.49%) |
Jan 13, 2021 | 65.94 | 66.05 | 65.73 | 65.93 | 24,418 | -0.02(-0.03%) |
Jan 12, 2021 | 65.60 | 66.07 | 65.53 | 65.95 | 22,609 | +0.16(+0.24%) |
Jan 11, 2021 | 65.48 | 65.96 | 65.48 | 65.79 | 254,468 | -0.76(-1.14%) |
Jan 08, 2021 | 66.44 | 66.55 | 65.98 | 66.55 | 32,105 | +0.64(+0.97%) |
Jan 07, 2021 | 65.89 | 66.02 | 65.76 | 65.91 | 35,258 | -0.06(-0.08%) |
Jan 06, 2021 | 65.36 | 66.24 | 65.36 | 65.97 | 30,977 | +0.60(+0.92%) |
Jan 05, 2021 | 64.93 | 65.51 | 64.90 | 65.37 | 52,573 | +0.57(+0.88%) |
Jan 04, 2021 | 65.61 | 65.61 | 64.50 | 64.79 | 80,686 | +0.38(+0.59%) |
Dec 31, 2020 | 64.42 | 64.42 | 64.42 | 46,097 | -0.54(-0.84%) | |
Dec 30, 2020 | 65.14 | 65.28 | 64.91 | 64.96 | 46,097 | +0.16(+0.25%) |
Dec 29, 2020 | 65.07 | 65.16 | 64.72 | 64.80 | 60,757 | +0.51(+0.79%) |
Dec 28, 2020 | 64.46 | 64.56 | 64.18 | 64.29 | 47,732 | +0.49(+0.78%) |
Dec 24, 2020 | 63.89 | 63.89 | 63.72 | 63.79 | 14,425 | +0.00(+0.00%) |
Dec 23, 2020 | 63.72 | 63.84 | 63.60 | 63.79 | 28,706 | +0.55(+0.88%) |
Dec 22, 2020 | 63.24 | 63.40 | 63.08 | 63.24 | 52,038 | -0.10(-0.16%) |
Dec 21, 2020 | 62.74 | 63.53 | 62.60 | 63.34 | 73,104 | -0.85(-1.32%) |
Dec 18, 2020 | 64.42 | 64.43 | 64.12 | 64.19 | 29,936 | -0.09(-0.14%) |
Dec 17, 2020 | 64.48 | 64.56 | 64.27 | 64.27 | 28,451 | +0.35(+0.54%) |
Dec 16, 2020 | 63.79 | 64.06 | 63.69 | 63.93 | 40,188 | +0.20(+0.32%) |
Dec 15, 2020 | 63.38 | 63.76 | 63.25 | 63.72 | 46,951 | +0.50(+0.79%) |
Dec 14, 2020 | 63.53 | 63.62 | 63.16 | 63.22 | 31,857 | +0.13(+0.20%) |
Dec 11, 2020 | 63.24 | 63.24 | 62.86 | 63.10 | 89,186 | -0.22(-0.34%) |
Dec 10, 2020 | 62.98 | 63.49 | 62.98 | 63.31 | 199,058 | -0.01(-0.01%) |
Dec 09, 2020 | 63.52 | 63.52 | 62.90 | 63.32 | 175,153 | +0.17(+0.27%) |
Dec 08, 2020 | 62.78 | 63.22 | 62.78 | 63.15 | 75,522 | +0.31(+0.49%) |
Dec 07, 2020 | 62.98 | 63.16 | 62.66 | 62.84 | 274,557 | -0.43(-0.68%) |
Dec 04, 2020 | 63.27 | 63.38 | 63.13 | 63.28 | 22,624 | +0.37(+0.58%) |
Dec 03, 2020 | 63.09 | 63.25 | 62.87 | 62.91 | 68,470 | -0.08(-0.13%) |
Dec 02, 2020 | 62.60 | 63.01 | 62.60 | 62.99 | 38,920 | +0.22(+0.35%) |
Dec 01, 2020 | 62.45 | 62.95 | 62.45 | 62.77 | 284,647 | +1.08(+1.75%) |
Nov 30, 2020 | 62.67 | 62.68 | 61.67 | 61.69 | 50,158 | -1.19(-1.89%) |
Nov 27, 2020 | 62.72 | 62.95 | 62.72 | 62.89 | 5,902 | +0.23(+0.37%) |
Nov 25, 2020 | 62.37 | 62.75 | 62.32 | 62.66 | 23,061 | -0.06(-0.10%) |
Nov 24, 2020 | 62.39 | 62.75 | 62.34 | 62.72 | 27,852 | +0.85(+1.37%) |
Nov 23, 2020 | 62.23 | 62.23 | 61.75 | 61.87 | 29,180 | -0.19(-0.31%) |
Nov 20, 2020 | 61.85 | 62.14 | 61.83 | 62.06 | 53,555 | +0.25(+0.40%) |
Nov 19, 2020 | 61.45 | 61.93 | 61.45 | 61.81 | 38,581 | +0.30(+0.49%) |
Nov 18, 2020 | 61.88 | 62.05 | 61.51 | 61.51 | 20,768 | -0.16(-0.27%) |
Nov 17, 2020 | 61.68 | 61.91 | 61.49 | 61.68 | 38,270 | -0.21(-0.34%) |
Nov 16, 2020 | 61.79 | 61.89 | 61.48 | 61.89 | 98,085 | +0.76(+1.25%) |
Nov 13, 2020 | 60.64 | 61.19 | 60.64 | 61.12 | 13,990 | +0.81(+1.35%) |
Nov 12, 2020 | 60.79 | 60.92 | 60.24 | 60.31 | 23,728 | -0.96(-1.57%) |
Nov 11, 2020 | 61.09 | 61.30 | 61.01 | 61.27 | 80,380 | +0.50(+0.83%) |
Nov 10, 2020 | 60.72 | 61.06 | 60.61 | 60.77 | 95,087 | +0.48(+0.80%) |
Nov 09, 2020 | 61.23 | 61.23 | 60.27 | 60.29 | 51,831 | +1.67(+2.84%) |
Nov 06, 2020 | 58.85 | 59.06 | 58.60 | 58.62 | 57,490 | -0.03(-0.05%) |
Nov 05, 2020 | 58.53 | 58.67 | 58.41 | 58.65 | 31,742 | +1.41(+2.46%) |
Nov 04, 2020 | 56.75 | 57.72 | 56.75 | 57.24 | 164,015 | +0.59(+1.05%) |
Nov 03, 2020 | 56.37 | 56.88 | 56.37 | 56.64 | 97,167 | +1.24(+2.24%) |
Nov 02, 2020 | 55.29 | 55.41 | 55.03 | 55.40 | 59,043 | +0.77(+1.41%) |
Oct 30, 2020 | 54.57 | 54.70 | 54.27 | 54.63 | 65,906 | -0.21(-0.38%) |
Oct 29, 2020 | 54.77 | 55.05 | 54.49 | 54.84 | 63,372 | +0.19(+0.35%) |
Oct 28, 2020 | 55.09 | 55.09 | 54.65 | 54.65 | 37,768 | -1.67(-2.96%) |
Oct 27, 2020 | 56.53 | 56.53 | 56.23 | 56.31 | 64,111 | -0.44(-0.77%) |
Oct 26, 2020 | 57.06 | 57.07 | 56.62 | 56.75 | 15,313 | -0.79(-1.37%) |
Oct 23, 2020 | 57.49 | 57.58 | 57.27 | 57.54 | 17,815 | +0.30(+0.53%) |
Oct 22, 2020 | 57.08 | 57.30 | 57.01 | 57.24 | 52,641 | +0.01(+0.02%) |
Oct 21, 2020 | 57.35 | 57.59 | 57.23 | 57.23 | 32,740 | -0.19(-0.33%) |
Oct 20, 2020 | 57.49 | 57.72 | 57.40 | 57.42 | 28,988 | +0.38(+0.67%) |
Oct 19, 2020 | 57.59 | 57.65 | 57.03 | 57.04 | 32,756 | -0.27(-0.48%) |
Oct 16, 2020 | 57.20 | 57.52 | 57.20 | 57.31 | 29,510 | +0.27(+0.47%) |
Oct 15, 2020 | 56.69 | 57.17 | 56.67 | 57.05 | 29,920 | -0.80(-1.38%) |
Oct 14, 2020 | 58.03 | 58.11 | 57.77 | 57.84 | 31,449 | +0.00(+0.00%) |
Oct 13, 2020 | 58.01 | 58.03 | 57.77 | 57.84 | 25,378 | -0.60(-1.03%) |
Oct 12, 2020 | 58.46 | 58.54 | 58.26 | 58.45 | 28,307 | +0.32(+0.55%) |
Oct 09, 2020 | 57.96 | 58.23 | 57.92 | 58.13 | 109,952 | +0.39(+0.68%) |
Oct 08, 2020 | 57.60 | 57.82 | 57.60 | 57.73 | 43,717 | +0.29(+0.51%) |
Oct 07, 2020 | 57.34 | 57.55 | 57.32 | 57.44 | 51,143 | +0.48(+0.84%) |
Oct 06, 2020 | 57.60 | 57.72 | 56.94 | 56.96 | 19,642 | -0.57(-0.99%) |
Oct 05, 2020 | 57.23 | 57.65 | 57.23 | 57.53 | 26,621 | +0.77(+1.35%) |
Oct 02, 2020 | 56.22 | 56.95 | 56.22 | 56.76 | 26,012 | -0.09(-0.16%) |
Oct 01, 2020 | 56.90 | 57.00 | 56.70 | 56.85 | 149,282 | +0.27(+0.49%) |
Sep 30, 2020 | 56.65 | 56.96 | 56.50 | 56.58 | 21,347 | -0.25(-0.43%) |
Sep 29, 2020 | 56.88 | 56.98 | 56.61 | 56.83 | 51,277 | -0.06(-0.10%) |
Sep 28, 2020 | 56.80 | 56.88 | 56.65 | 56.88 | 20,999 | +0.80(+1.42%) |
Sep 25, 2020 | 55.64 | 56.09 | 55.27 | 56.09 | 23,170 | +0.11(+0.20%) |
Sep 24, 2020 | 55.76 | 56.24 | 55.58 | 55.98 | 32,961 | +0.03(+0.05%) |
Sep 23, 2020 | 56.70 | 56.73 | 55.88 | 55.95 | 33,147 | -0.48(-0.86%) |
Sep 22, 2020 | 56.45 | 56.45 | 55.88 | 56.43 | 31,022 | -0.01(-0.02%) |
Sep 21, 2020 | 56.13 | 56.44 | 55.77 | 56.44 | 43,972 | -1.34(-2.33%) |
Sep 18, 2020 | 57.98 | 57.99 | 57.50 | 57.79 | 31,805 | -0.41(-0.71%) |
Sep 17, 2020 | 57.80 | 58.20 | 57.80 | 58.20 | 16,845 | +0.10(+0.17%) |
Sep 16, 2020 | 58.27 | 58.35 | 58.03 | 58.10 | 13,428 | +0.06(+0.11%) |
Sep 15, 2020 | 58.22 | 58.30 | 57.95 | 58.03 | 15,758 | +0.27(+0.48%) |
Sep 14, 2020 | 57.96 | 58.20 | 57.65 | 57.76 | 390,663 | +0.31(+0.53%) |
Sep 11, 2020 | 57.40 | 57.59 | 57.28 | 57.45 | 20,657 | +0.51(+0.89%) |
Sep 10, 2020 | 57.74 | 57.88 | 56.85 | 56.95 | 23,748 | -0.57(-0.99%) |
Sep 09, 2020 | 57.26 | 57.60 | 57.26 | 57.51 | 22,825 | +1.00(+1.76%) |
Sep 08, 2020 | 56.41 | 56.90 | 56.41 | 56.52 | 31,281 | -0.63(-1.10%) |
Sep 04, 2020 | 57.29 | 57.29 | 56.19 | 57.15 | 48,199 | +0.22(+0.39%) |
Sep 03, 2020 | 58.13 | 58.18 | 56.81 | 56.93 | 44,318 | -1.38(-2.37%) |
Sep 02, 2020 | 57.86 | 58.31 | 57.81 | 58.31 | 19,049 | +0.76(+1.32%) |
Sep 01, 2020 | 57.51 | 57.70 | 57.26 | 57.55 | 67,211 | -0.08(-0.14%) |
Aug 31, 2020 | 57.81 | 57.86 | 57.62 | 57.63 | 39,779 | -0.25(-0.43%) |
Aug 28, 2020 | 57.81 | 57.95 | 57.71 | 57.88 | 19,673 | +0.27(+0.47%) |
Aug 27, 2020 | 58.15 | 58.15 | 57.38 | 57.61 | 18,911 | -0.49(-0.84%) |
Aug 26, 2020 | 57.78 | 58.16 | 57.78 | 58.10 | 20,807 | +0.29(+0.51%) |
Aug 25, 2020 | 57.86 | 57.87 | 57.47 | 57.81 | 30,068 | +0.25(+0.43%) |
Aug 24, 2020 | 57.66 | 57.77 | 57.51 | 57.56 | 28,288 | +0.49(+0.85%) |
Aug 21, 2020 | 56.99 | 57.15 | 56.65 | 57.07 | 23,717 | -0.37(-0.64%) |
Aug 20, 2020 | 57.04 | 57.48 | 57.04 | 57.44 | 16,605 | -0.03(-0.05%) |
Aug 19, 2020 | 58.06 | 58.06 | 57.45 | 57.47 | 113,969 | -0.34(-0.59%) |
Aug 18, 2020 | 57.99 | 57.99 | 57.62 | 57.81 | 38,262 | +0.09(+0.16%) |
Aug 17, 2020 | 57.60 | 57.71 | 57.53 | 57.71 | 18,203 | +0.43(+0.75%) |
Aug 14, 2020 | 57.25 | 57.41 | 57.14 | 57.28 | 34,865 | -0.22(-0.38%) |
Aug 13, 2020 | 57.83 | 57.98 | 57.50 | 57.50 | 33,085 | -0.48(-0.84%) |
Aug 12, 2020 | 57.72 | 58.07 | 57.59 | 57.99 | 42,284 | +1.31(+2.31%) |
Aug 11, 2020 | 57.38 | 57.38 | 56.37 | 56.68 | 27,986 | +0.37(+0.67%) |
Aug 10, 2020 | 56.48 | 56.52 | 56.03 | 56.31 | 46,560 | +0.29(+0.52%) |
Aug 07, 2020 | 56.00 | 56.15 | 55.77 | 56.01 | 34,756 | -0.39(-0.70%) |
Aug 06, 2020 | 56.19 | 56.54 | 55.93 | 56.41 | 23,687 | +0.01(+0.02%) |
Aug 05, 2020 | 56.77 | 56.89 | 56.34 | 56.40 | 17,989 | +0.04(+0.06%) |
Aug 04, 2020 | 55.79 | 56.37 | 55.75 | 56.36 | 113,340 | +0.46(+0.82%) |
Aug 03, 2020 | 55.25 | 55.90 | 55.25 | 55.90 | 31,679 | +0.85(+1.55%) |
Jul 31, 2020 | 55.54 | 55.68 | 54.63 | 55.05 | 296,085 | -1.06(-1.88%) |
Jul 30, 2020 | 55.69 | 56.26 | 55.35 | 56.11 | 20,638 | -1.07(-1.86%) |
Jul 29, 2020 | 56.70 | 57.34 | 56.62 | 57.17 | 33,437 | +0.74(+1.31%) |
Jul 28, 2020 | 56.63 | 56.78 | 56.35 | 56.43 | 41,725 | -0.38(-0.68%) |
Jul 27, 2020 | 56.70 | 56.91 | 56.61 | 56.82 | 18,870 | +0.74(+1.31%) |
Jul 24, 2020 | 56.07 | 56.20 | 55.96 | 56.08 | 18,361 | -0.28(-0.50%) |
Jul 23, 2020 | 56.73 | 56.86 | 56.20 | 56.36 | 50,779 | -0.45(-0.79%) |
Jul 22, 2020 | 56.64 | 56.95 | 56.40 | 56.81 | 167,674 | +0.19(+0.34%) |
Jul 21, 2020 | 56.73 | 57.02 | 56.62 | 56.62 | 53,598 | -0.01(-0.02%) |
Jul 20, 2020 | 56.38 | 56.66 | 56.19 | 56.63 | 16,038 | +0.43(+0.77%) |
Jul 17, 2020 | 56.16 | 56.40 | 55.96 | 56.20 | 31,805 | +0.10(+0.18%) |
Jul 16, 2020 | 56.06 | 56.32 | 55.96 | 56.09 | 70,699 | -0.25(-0.45%) |
Jul 15, 2020 | 56.56 | 56.66 | 56.22 | 56.35 | 32,003 | +0.81(+1.46%) |
Jul 14, 2020 | 55.10 | 55.88 | 55.10 | 55.54 | 34,738 | +0.45(+0.81%) |
Jul 13, 2020 | 55.56 | 55.84 | 55.02 | 55.09 | 18,749 | -0.35(-0.63%) |
Jul 10, 2020 | 55.11 | 55.44 | 55.01 | 55.44 | 62,736 | +0.78(+1.42%) |
Jul 09, 2020 | 55.32 | 55.53 | 54.45 | 54.66 | 20,927 | -0.77(-1.39%) |
Jul 08, 2020 | 54.95 | 55.56 | 54.91 | 55.43 | 131,512 | +0.48(+0.88%) |
Jul 07, 2020 | 55.35 | 55.55 | 54.94 | 54.94 | 232,240 | -0.67(-1.20%) |
Jul 06, 2020 | 55.82 | 55.91 | 55.58 | 55.61 | 152,985 | +0.41(+0.75%) |
Jul 02, 2020 | 55.28 | 55.56 | 54.91 | 55.20 | 45,358 | +0.70(+1.28%) |
Jul 01, 2020 | 54.34 | 54.71 | 54.26 | 54.50 | 15,989 | +0.05(+0.10%) |
Jun 30, 2020 | 54.13 | 54.52 | 54.09 | 54.45 | 14,850 | +0.18(+0.32%) |
Jun 29, 2020 | 54.37 | 54.66 | 54.22 | 54.27 | 34,409 | +0.14(+0.26%) |
Jun 26, 2020 | 54.72 | 54.72 | 53.97 | 54.13 | 14,864 | -0.64(-1.16%) |
Jun 25, 2020 | 54.14 | 54.96 | 53.99 | 54.77 | 23,314 | +0.58(+1.07%) |
Jun 24, 2020 | 54.86 | 55.13 | 53.90 | 54.19 | 40,695 | -1.53(-2.75%) |
Jun 23, 2020 | 55.72 | 56.08 | 55.36 | 55.72 | 27,933 | +0.59(+1.07%) |
Jun 22, 2020 | 54.85 | 55.21 | 54.85 | 55.13 | 13,326 | +0.53(+0.97%) |
Jun 19, 2020 | 55.37 | 55.45 | 54.46 | 54.60 | 14,427 | -0.07(-0.13%) |
Jun 18, 2020 | 54.80 | 55.06 | 54.64 | 54.68 | 20,933 | -0.60(-1.09%) |
Jun 17, 2020 | 55.34 | 55.54 | 54.96 | 55.28 | 34,043 | +0.42(+0.77%) |
Jun 16, 2020 | 55.31 | 55.31 | 54.59 | 54.86 | 10,997 | +0.60(+1.11%) |
Jun 15, 2020 | 53.19 | 54.44 | 53.19 | 54.26 | 41,175 | +0.03(+0.06%) |
Jun 12, 2020 | 54.58 | 55.03 | 53.65 | 54.22 | 25,794 | +0.85(+1.60%) |
Jun 11, 2020 | 54.58 | 54.93 | 53.16 | 53.37 | 32,569 | -2.69(-4.80%) |
Jun 10, 2020 | 56.32 | 56.71 | 55.90 | 56.06 | 42,855 | -0.12(-0.21%) |
Jun 09, 2020 | 55.88 | 56.37 | 55.78 | 56.18 | 60,244 | -0.59(-1.03%) |
Jun 08, 2020 | 56.37 | 57.07 | 56.03 | 56.76 | 106,041 | +0.71(+1.27%) |
Jun 05, 2020 | 56.11 | 56.53 | 55.93 | 56.05 | 84,923 | +0.79(+1.43%) |
Jun 04, 2020 | 55.05 | 55.52 | 55.03 | 55.26 | 86,719 | -0.06(-0.10%) |
Jun 03, 2020 | 54.80 | 55.54 | 54.76 | 55.32 | 64,918 | +1.13(+2.08%) |
Jun 02, 2020 | 54.22 | 54.44 | 54.09 | 54.19 | 640,310 | +0.28(+0.52%) |
Jun 01, 2020 | 53.44 | 53.96 | 53.37 | 53.91 | 450,523 | +0.91(+1.72%) |
May 29, 2020 | 52.89 | 53.04 | 52.45 | 53.00 | 53,685 | -0.22(-0.41%) |
May 28, 2020 | 53.25 | 53.66 | 53.19 | 53.22 | 56,237 | +0.67(+1.27%) |
May 27, 2020 | 52.64 | 52.78 | 51.96 | 52.55 | 30,441 | +0.37(+0.70%) |
May 26, 2020 | 52.31 | 52.46 | 52.15 | 52.19 | 26,377 | +1.19(+2.33%) |
May 22, 2020 | 50.86 | 51.00 | 50.61 | 51.00 | 24,905 | -0.02(-0.04%) |
May 21, 2020 | 51.63 | 51.63 | 50.92 | 51.02 | 27,173 | -0.54(-1.05%) |
May 20, 2020 | 51.51 | 51.79 | 51.51 | 51.56 | 45,001 | +0.90(+1.77%) |
May 19, 2020 | 50.98 | 51.19 | 50.66 | 50.66 | 24,647 | -0.60(-1.17%) |
May 18, 2020 | 50.74 | 51.51 | 50.48 | 51.26 | 22,838 | +1.72(+3.48%) |
May 15, 2020 | 49.50 | 49.76 | 49.21 | 49.54 | 55,899 | -0.22(-0.44%) |
May 14, 2020 | 49.04 | 49.87 | 48.74 | 49.76 | 48,181 | -0.46(-0.92%) |
May 13, 2020 | 50.59 | 50.81 | 49.79 | 50.22 | 118,232 | -0.44(-0.87%) |
May 12, 2020 | 51.31 | 51.32 | 50.66 | 50.66 | 21,843 | -0.54(-1.06%) |
May 11, 2020 | 50.87 | 51.30 | 50.80 | 51.21 | 28,020 | +0.21(+0.41%) |
May 08, 2020 | 50.76 | 51.23 | 50.76 | 51.00 | 45,051 | +0.93(+1.86%) |
May 07, 2020 | 50.24 | 50.49 | 49.90 | 50.07 | 80,092 | +0.45(+0.90%) |
May 06, 2020 | 50.12 | 50.12 | 49.59 | 49.62 | 51,848 | -0.33(-0.66%) |
May 05, 2020 | 50.16 | 50.38 | 49.82 | 49.95 | 62,728 | +0.05(+0.11%) |
May 04, 2020 | 49.61 | 49.94 | 49.30 | 49.90 | 73,456 | +0.12(+0.24%) |
May 01, 2020 | 50.13 | 50.37 | 49.56 | 49.78 | 54,349 | -1.14(-2.24%) |
Apr 30, 2020 | 51.24 | 51.36 | 50.46 | 50.92 | 86,248 | -1.05(-2.02%) |
Apr 29, 2020 | 51.80 | 52.14 | 51.51 | 51.97 | 77,352 | +1.01(+1.97%) |
Apr 28, 2020 | 51.56 | 51.56 | 50.87 | 50.96 | 27,473 | +0.29(+0.57%) |
Apr 27, 2020 | 50.37 | 50.86 | 50.18 | 50.67 | 45,705 | +0.69(+1.37%) |
Apr 24, 2020 | 49.62 | 49.99 | 49.45 | 49.99 | 30,882 | +0.50(+1.00%) |
Apr 23, 2020 | 49.77 | 50.40 | 49.47 | 49.49 | 26,994 | -0.28(-0.55%) |
Apr 22, 2020 | 49.67 | 49.81 | 49.42 | 49.76 | 23,035 | +0.89(+1.82%) |
Apr 21, 2020 | 48.99 | 49.41 | 48.67 | 48.87 | 58,811 | -0.90(-1.81%) |
Apr 20, 2020 | 49.97 | 50.50 | 49.75 | 49.78 | 28,642 | -0.70(-1.40%) |
Apr 17, 2020 | 50.28 | 50.48 | 49.93 | 50.48 | 99,843 | +0.98(+1.99%) |
Apr 16, 2020 | 49.48 | 49.52 | 48.95 | 49.50 | 85,610 | +0.42(+0.87%) |
Apr 15, 2020 | 49.24 | 49.59 | 49.06 | 49.07 | 31,581 | -1.44(-2.85%) |
Apr 14, 2020 | 50.31 | 50.86 | 50.31 | 50.51 | 43,759 | +0.96(+1.94%) |
Apr 13, 2020 | 49.88 | 49.89 | 49.21 | 49.55 | 27,323 | -0.44(-0.89%) |
Apr 09, 2020 | 49.75 | 50.23 | 49.61 | 49.99 | 202,232 | +0.75(+1.52%) |
Apr 08, 2020 | 48.78 | 49.39 | 48.59 | 49.25 | 33,314 | +0.82(+1.70%) |
Apr 07, 2020 | 49.98 | 49.98 | 48.42 | 48.42 | 45,457 | -0.03(-0.06%) |
Apr 06, 2020 | 47.64 | 48.57 | 47.64 | 48.45 | 112,364 | +2.14(+4.62%) |
Apr 03, 2020 | 46.53 | 46.63 | 45.96 | 46.31 | 72,281 | -0.90(-1.91%) |
Apr 02, 2020 | 46.96 | 47.26 | 46.51 | 47.21 | 108,097 | +0.79(+1.69%) |
Apr 01, 2020 | 47.19 | 47.35 | 46.24 | 46.43 | 147,514 | -1.83(-3.80%) |
Mar 31, 2020 | 48.40 | 48.80 | 47.84 | 48.26 | 69,267 | -0.39(-0.80%) |
Mar 30, 2020 | 48.21 | 49.20 | 48.00 | 48.65 | 54,658 | +0.69(+1.43%) |
Mar 27, 2020 | 47.56 | 48.81 | 47.19 | 47.96 | 114,565 | -1.45(-2.93%) |
Mar 26, 2020 | 47.51 | 49.41 | 47.51 | 49.41 | 94,167 | +2.46(+5.23%) |
Mar 25, 2020 | 46.23 | 47.82 | 45.49 | 46.95 | 115,347 | +1.30(+2.85%) |
Mar 24, 2020 | 45.27 | 46.06 | 44.68 | 45.65 | 209,329 | +3.24(+7.65%) |
Mar 23, 2020 | 43.06 | 43.48 | 42.00 | 42.41 | 74,160 | -0.55(-1.28%) |
Mar 20, 2020 | 44.62 | 45.10 | 42.69 | 42.96 | 119,546 | -0.65(-1.49%) |
Mar 19, 2020 | 43.20 | 44.70 | 42.89 | 43.61 | 148,446 | +0.54(+1.26%) |
Mar 18, 2020 | 42.92 | 44.30 | 42.16 | 43.07 | 48,728 | -2.37(-5.21%) |
Mar 17, 2020 | 43.98 | 45.62 | 43.28 | 45.43 | 101,512 | +3.57(+8.52%) |
Mar 16, 2020 | 42.65 | 44.70 | 41.86 | 41.86 | 94,999 | -6.12(-12.75%) |
Mar 13, 2020 | 48.20 | 48.33 | 45.36 | 47.98 | 121,760 | +2.38(+5.23%) |
Mar 12, 2020 | 46.78 | 46.79 | 44.56 | 45.60 | 356,684 | -4.68(-9.31%) |
Mar 11, 2020 | 51.59 | 51.67 | 49.99 | 50.27 | 35,490 | -2.51(-4.76%) |
Mar 10, 2020 | 52.90 | 52.90 | 51.42 | 52.79 | 81,467 | +1.37(+2.67%) |
Mar 09, 2020 | 51.59 | 52.71 | 51.14 | 51.41 | 56,502 | -3.44(-6.27%) |
Mar 06, 2020 | 54.51 | 54.99 | 54.27 | 54.86 | 52,356 | -0.68(-1.22%) |
Mar 05, 2020 | 55.51 | 56.03 | 55.26 | 55.53 | 36,943 | -1.32(-2.32%) |
Mar 04, 2020 | 56.02 | 56.85 | 55.68 | 56.85 | 73,969 | +1.83(+3.33%) |
Mar 03, 2020 | 55.93 | 56.50 | 54.80 | 55.02 | 111,942 | -0.61(-1.10%) |
Mar 02, 2020 | 54.92 | 55.63 | 54.64 | 55.63 | 896,901 | +0.79(+1.43%) |
Feb 28, 2020 | 54.02 | 54.85 | 53.58 | 54.85 | 86,228 | -0.60(-1.08%) |
Feb 27, 2020 | 56.06 | 56.37 | 55.45 | 55.45 | 47,570 | -1.47(-2.58%) |
Feb 26, 2020 | 57.33 | 57.38 | 56.82 | 56.92 | 166,996 | +0.08(+0.15%) |
Feb 25, 2020 | 57.80 | 57.80 | 56.62 | 56.83 | 27,594 | -0.76(-1.32%) |
Feb 24, 2020 | 57.76 | 58.13 | 57.59 | 57.59 | 39,634 | -2.24(-3.74%) |
Feb 21, 2020 | 59.81 | 59.97 | 59.71 | 59.83 | 54,238 | -0.05(-0.09%) |
Feb 20, 2020 | 60.21 | 60.28 | 59.77 | 59.89 | 17,521 | -0.75(-1.24%) |
Feb 19, 2020 | 60.53 | 60.76 | 60.40 | 60.64 | 16,075 | +0.25(+0.41%) |
Feb 18, 2020 | 60.26 | 60.45 | 60.19 | 60.39 | 14,259 | -0.09(-0.15%) |
Feb 14, 2020 | 60.65 | 60.65 | 60.35 | 60.48 | 18,596 | -0.19(-0.31%) |
Feb 13, 2020 | 60.55 | 60.80 | 60.55 | 60.67 | 17,488 | -0.24(-0.40%) |
Feb 12, 2020 | 61.00 | 61.06 | 60.84 | 60.91 | 21,596 | +0.18(+0.29%) |
Feb 11, 2020 | 60.89 | 61.13 | 60.72 | 60.74 | 17,299 | +0.24(+0.40%) |
Feb 10, 2020 | 60.33 | 60.63 | 60.28 | 60.50 | 52,917 | -0.07(-0.12%) |
Feb 07, 2020 | 60.56 | 60.75 | 60.46 | 60.57 | 18,264 | -0.33(-0.54%) |
Feb 06, 2020 | 60.94 | 61.07 | 60.86 | 60.90 | 21,701 | +0.22(+0.36%) |
Feb 05, 2020 | 60.66 | 60.93 | 60.59 | 60.68 | 94,313 | +0.49(+0.81%) |
Feb 04, 2020 | 60.19 | 60.32 | 60.10 | 60.19 | 23,391 | +0.57(+0.95%) |