Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 70.97 | 71.00 | 70.81 | 70.84 | 22,672 | +0.17(+0.25%) |
May 27, 2021 | 70.65 | 70.76 | 70.52 | 70.66 | 16,578 | +0.15(+0.21%) |
May 26, 2021 | 70.52 | 70.64 | 70.45 | 70.51 | 16,902 | -0.02(-0.02%) |
May 25, 2021 | 70.78 | 70.78 | 70.42 | 70.53 | 74,474 | +0.03(+0.04%) |
May 24, 2021 | 70.34 | 70.63 | 70.34 | 70.50 | 24,897 | +0.36(+0.51%) |
May 21, 2021 | 70.32 | 70.32 | 69.97 | 70.14 | 23,500 | +0.08(+0.12%) |
May 20, 2021 | 69.74 | 70.21 | 69.71 | 70.06 | 48,137 | +0.83(+1.20%) |
May 19, 2021 | 69.06 | 69.51 | 68.77 | 69.23 | 51,000 | -0.46(-0.67%) |
May 18, 2021 | 70.11 | 70.11 | 69.69 | 69.69 | 58,966 | +0.14(+0.20%) |
May 17, 2021 | 69.37 | 69.55 | 69.25 | 69.55 | 33,534 | -0.15(-0.21%) |
May 14, 2021 | 69.27 | 69.74 | 69.20 | 69.70 | 38,132 | +1.05(+1.53%) |
May 13, 2021 | 68.23 | 68.70 | 68.13 | 68.65 | 68,547 | +0.60(+0.88%) |
May 12, 2021 | 68.69 | 68.95 | 67.89 | 68.05 | 78,317 | -1.02(-1.48%) |
May 11, 2021 | 68.85 | 69.23 | 68.63 | 69.07 | 96,738 | -0.77(-1.11%) |
May 10, 2021 | 70.48 | 70.48 | 69.84 | 69.85 | 22,474 | -0.30(-0.43%) |
May 07, 2021 | 69.65 | 70.19 | 69.60 | 70.15 | 43,833 | +0.76(+1.09%) |
May 06, 2021 | 68.96 | 69.40 | 68.78 | 69.40 | 21,129 | +0.48(+0.70%) |
May 05, 2021 | 68.80 | 69.03 | 68.64 | 68.92 | 715,429 | +0.96(+1.42%) |
May 04, 2021 | 68.31 | 68.31 | 67.66 | 67.95 | 110,901 | -0.99(-1.44%) |
May 03, 2021 | 68.57 | 68.96 | 68.57 | 68.94 | 292,221 | +0.97(+1.42%) |
Apr 30, 2021 | 68.62 | 68.64 | 67.96 | 67.98 | 46,206 | -0.85(-1.23%) |
Apr 29, 2021 | 69.10 | 69.10 | 68.42 | 68.82 | 22,862 | +0.00(+0.00%) |
Apr 28, 2021 | 68.64 | 68.96 | 68.62 | 68.82 | 20,790 | +0.04(+0.05%) |
Apr 27, 2021 | 68.67 | 68.82 | 68.61 | 68.79 | 19,137 | -0.26(-0.37%) |
Apr 26, 2021 | 69.04 | 69.07 | 68.89 | 69.04 | 18,686 | +0.03(+0.04%) |
Apr 23, 2021 | 68.64 | 69.17 | 68.57 | 69.02 | 19,198 | +0.62(+0.90%) |
Apr 22, 2021 | 68.64 | 68.75 | 68.21 | 68.40 | 33,946 | -0.27(-0.39%) |
Apr 21, 2021 | 67.87 | 68.67 | 67.87 | 68.67 | 22,557 | +0.75(+1.10%) |
Apr 20, 2021 | 68.28 | 68.28 | 67.70 | 67.92 | 51,784 | -1.00(-1.46%) |
Apr 19, 2021 | 69.04 | 69.04 | 68.74 | 68.92 | 60,250 | -0.12(-0.17%) |
Apr 16, 2021 | 68.73 | 69.04 | 68.65 | 69.04 | 25,814 | +0.55(+0.81%) |
Apr 15, 2021 | 68.38 | 68.50 | 68.36 | 68.49 | 25,426 | +0.49(+0.73%) |
Apr 14, 2021 | 68.10 | 68.23 | 67.92 | 68.00 | 16,872 | -0.04(-0.06%) |
Apr 13, 2021 | 67.77 | 68.04 | 67.70 | 68.04 | 14,321 | +0.31(+0.46%) |
Apr 12, 2021 | 67.76 | 67.81 | 67.53 | 67.73 | 49,988 | -0.30(-0.43%) |
Apr 09, 2021 | 67.80 | 68.02 | 67.77 | 68.02 | 27,984 | +0.23(+0.34%) |
Apr 08, 2021 | 67.72 | 67.88 | 67.64 | 67.79 | 74,022 | +0.39(+0.57%) |
Apr 07, 2021 | 67.22 | 67.45 | 67.17 | 67.40 | 69,807 | +0.10(+0.15%) |
Apr 06, 2021 | 67.20 | 67.38 | 67.11 | 67.30 | 33,996 | -0.65(-0.95%) |
Apr 05, 2021 | 67.55 | 68.07 | 67.55 | 67.95 | 274,942 | +0.87(+1.29%) |
Apr 01, 2021 | 66.62 | 67.19 | 66.62 | 67.08 | 99,246 | +0.64(+0.96%) |
Mar 31, 2021 | 66.39 | 66.70 | 66.39 | 66.44 | 24,978 | -0.34(-0.51%) |
Mar 30, 2021 | 66.66 | 66.86 | 66.50 | 66.79 | 38,983 | -0.15(-0.22%) |
Mar 29, 2021 | 66.81 | 67.08 | 66.61 | 66.93 | 84,547 | -0.18(-0.26%) |
Mar 26, 2021 | 66.48 | 67.11 | 66.48 | 67.11 | 22,560 | +0.89(+1.34%) |
Mar 25, 2021 | 65.84 | 66.24 | 65.70 | 66.22 | 19,343 | +0.53(+0.80%) |
Mar 24, 2021 | 65.87 | 66.09 | 65.66 | 65.70 | 41,629 | -0.29(-0.43%) |
Mar 23, 2021 | 66.45 | 66.47 | 65.86 | 65.98 | 24,448 | -0.87(-1.30%) |
Mar 22, 2021 | 66.75 | 67.01 | 66.68 | 66.85 | 14,927 | +0.15(+0.22%) |
Mar 19, 2021 | 66.61 | 66.78 | 66.23 | 66.70 | 16,812 | +0.30(+0.44%) |
Mar 18, 2021 | 66.68 | 67.00 | 66.33 | 66.41 | 58,666 | -0.52(-0.77%) |
Mar 17, 2021 | 66.30 | 67.13 | 66.30 | 66.92 | 30,128 | +0.42(+0.64%) |
Mar 16, 2021 | 66.54 | 66.69 | 66.44 | 66.50 | 46,757 | +0.12(+0.18%) |
Mar 15, 2021 | 66.18 | 66.38 | 65.90 | 66.38 | 39,572 | +0.17(+0.26%) |
Mar 12, 2021 | 65.78 | 66.28 | 65.77 | 66.21 | 16,812 | +0.06(+0.10%) |
Mar 11, 2021 | 65.93 | 66.20 | 65.86 | 66.14 | 39,456 | +0.30(+0.45%) |
Mar 10, 2021 | 65.86 | 65.87 | 65.50 | 65.85 | 147,724 | +0.41(+0.62%) |
Mar 09, 2021 | 65.37 | 65.66 | 65.32 | 65.44 | 43,144 | +0.75(+1.15%) |
Mar 08, 2021 | 64.64 | 65.08 | 64.58 | 64.69 | 52,767 | -0.27(-0.41%) |
Mar 05, 2021 | 64.79 | 65.00 | 64.19 | 64.96 | 37,203 | +0.57(+0.89%) |
Mar 04, 2021 | 65.29 | 65.36 | 64.09 | 64.39 | 82,738 | -0.66(-1.02%) |
Mar 03, 2021 | 65.33 | 65.49 | 65.02 | 65.05 | 46,487 | -0.42(-0.65%) |
Mar 02, 2021 | 65.62 | 65.73 | 65.34 | 65.48 | 58,959 | -0.04(-0.06%) |
Mar 01, 2021 | 65.26 | 65.66 | 65.21 | 65.51 | 42,031 | +0.99(+1.53%) |
Feb 26, 2021 | 65.33 | 65.33 | 64.53 | 64.53 | 415,857 | -0.99(-1.51%) |
Feb 25, 2021 | 66.65 | 66.75 | 65.29 | 65.51 | 43,785 | -1.07(-1.61%) |
Feb 24, 2021 | 65.95 | 66.63 | 65.88 | 66.58 | 37,663 | +0.14(+0.21%) |
Feb 23, 2021 | 66.23 | 66.58 | 65.78 | 66.44 | 22,363 | +0.13(+0.19%) |
Feb 22, 2021 | 66.37 | 66.82 | 66.32 | 66.32 | 35,533 | -0.32(-0.48%) |
Feb 19, 2021 | 66.95 | 66.95 | 66.54 | 66.64 | 30,044 | +0.05(+0.08%) |
Feb 18, 2021 | 66.40 | 66.62 | 66.15 | 66.59 | 25,427 | -0.26(-0.39%) |
Feb 17, 2021 | 66.74 | 66.92 | 66.56 | 66.85 | 159,379 | -0.30(-0.44%) |
Feb 16, 2021 | 67.34 | 67.47 | 67.15 | 67.15 | 37,965 | +0.25(+0.37%) |
Feb 12, 2021 | 66.35 | 66.91 | 66.35 | 66.90 | 22,994 | +0.46(+0.69%) |
Feb 11, 2021 | 66.40 | 66.55 | 66.27 | 66.44 | 39,684 | +0.42(+0.64%) |
Feb 10, 2021 | 66.46 | 66.46 | 66.00 | 66.02 | 40,162 | -0.22(-0.33%) |
Feb 09, 2021 | 66.20 | 66.44 | 66.08 | 66.24 | 67,220 | +0.39(+0.59%) |
Feb 08, 2021 | 66.02 | 66.03 | 65.76 | 65.85 | 114,052 | +0.39(+0.59%) |
Feb 05, 2021 | 65.44 | 65.51 | 65.19 | 65.47 | 92,521 | +0.31(+0.48%) |
Feb 04, 2021 | 64.88 | 65.18 | 64.75 | 65.15 | 125,861 | +0.02(+0.03%) |
Feb 03, 2021 | 65.08 | 65.20 | 64.82 | 65.14 | 44,937 | +0.08(+0.13%) |
Feb 02, 2021 | 64.76 | 65.05 | 64.63 | 65.05 | 67,113 | +0.53(+0.81%) |
Feb 01, 2021 | 64.56 | 64.59 | 64.26 | 64.53 | 255,477 | +0.59(+0.92%) |
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%) |