Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 64.16 | 64.66 | 63.24 | 64.28 | 346,264 | +0.01(+0.01%) |
Mar 30, 2021 | 63.68 | 64.49 | 63.32 | 64.27 | 234,329 | +0.23(+0.35%) |
Mar 29, 2021 | 64.06 | 64.81 | 63.43 | 64.05 | 313,430 | -0.37(-0.58%) |
Mar 26, 2021 | 63.98 | 64.48 | 61.92 | 64.42 | 271,850 | +0.92(+1.45%) |
Mar 25, 2021 | 62.96 | 64.16 | 62.25 | 63.50 | 323,326 | +0.64(+1.01%) |
Mar 24, 2021 | 62.81 | 63.92 | 62.19 | 62.86 | 381,387 | +0.57(+0.92%) |
Mar 23, 2021 | 62.47 | 63.74 | 62.00 | 62.29 | 438,050 | -0.65(-1.04%) |
Mar 22, 2021 | 64.12 | 64.25 | 62.27 | 62.94 | 352,912 | -1.21(-1.89%) |
Mar 19, 2021 | 64.67 | 64.99 | 63.48 | 64.15 | 834,978 | -0.31(-0.49%) |
Mar 18, 2021 | 64.00 | 64.62 | 63.43 | 64.46 | 473,483 | +0.54(+0.84%) |
Mar 17, 2021 | 65.92 | 65.92 | 63.53 | 63.92 | 410,992 | -1.78(-2.71%) |
Mar 16, 2021 | 64.58 | 65.93 | 64.38 | 65.71 | 441,592 | +0.77(+1.19%) |
Mar 15, 2021 | 65.61 | 65.85 | 64.39 | 64.93 | 420,398 | -0.43(-0.65%) |
Mar 12, 2021 | 63.97 | 65.66 | 63.38 | 65.36 | 506,573 | +1.97(+3.10%) |
Mar 11, 2021 | 62.73 | 63.91 | 62.26 | 63.39 | 396,509 | +0.35(+0.55%) |
Mar 10, 2021 | 61.66 | 63.59 | 61.52 | 63.05 | 341,339 | +1.00(+1.61%) |
Mar 09, 2021 | 62.38 | 63.03 | 61.63 | 62.05 | 453,221 | -0.69(-1.10%) |
Mar 08, 2021 | 61.48 | 62.92 | 59.95 | 62.74 | 541,173 | +1.59(+2.61%) |
Mar 05, 2021 | 59.23 | 61.88 | 58.90 | 61.14 | 720,213 | +2.53(+4.32%) |
Mar 04, 2021 | 57.84 | 59.38 | 57.75 | 58.61 | 583,773 | +0.60(+1.04%) |
Mar 03, 2021 | 57.61 | 58.31 | 57.07 | 58.00 | 302,205 | +0.41(+0.70%) |
Mar 02, 2021 | 57.62 | 58.05 | 56.72 | 57.60 | 339,161 | -0.14(-0.24%) |
Mar 01, 2021 | 58.08 | 58.36 | 57.66 | 57.74 | 318,178 | +0.47(+0.83%) |
Feb 26, 2021 | 58.61 | 59.12 | 57.17 | 57.26 | 383,943 | -1.31(-2.24%) |
Feb 25, 2021 | 58.98 | 59.61 | 58.39 | 58.57 | 323,905 | -0.10(-0.18%) |
Feb 24, 2021 | 59.47 | 59.47 | 58.49 | 58.67 | 473,507 | -0.54(-0.92%) |
Feb 23, 2021 | 57.25 | 59.82 | 57.25 | 59.22 | 509,871 | +1.68(+2.92%) |
Feb 22, 2021 | 58.48 | 58.48 | 57.09 | 57.54 | 481,220 | -0.80(-1.37%) |
Feb 19, 2021 | 58.23 | 58.87 | 57.86 | 58.34 | 1,192,312 | +0.05(+0.09%) |
Feb 18, 2021 | 57.39 | 58.67 | 57.25 | 58.29 | 445,367 | +0.98(+1.72%) |
Feb 17, 2021 | 55.83 | 57.35 | 55.49 | 57.30 | 569,529 | +1.43(+2.56%) |
Feb 16, 2021 | 55.22 | 55.89 | 54.86 | 55.87 | 611,923 | +0.72(+1.31%) |
Feb 12, 2021 | 55.03 | 55.27 | 54.56 | 55.15 | 482,539 | +0.13(+0.24%) |
Feb 11, 2021 | 54.53 | 55.05 | 54.19 | 55.02 | 576,806 | +0.52(+0.95%) |
Feb 10, 2021 | 55.76 | 56.03 | 54.50 | 54.50 | 949,674 | -0.88(-1.59%) |
Feb 09, 2021 | 54.24 | 55.61 | 54.10 | 55.38 | 629,121 | -0.44(-0.79%) |
Feb 08, 2021 | 56.42 | 56.56 | 55.52 | 55.82 | 319,558 | -0.30(-0.54%) |
Feb 05, 2021 | 55.67 | 56.66 | 54.90 | 56.12 | 353,320 | +0.93(+1.69%) |
Feb 04, 2021 | 53.67 | 55.29 | 52.72 | 55.19 | 453,564 | +1.52(+2.83%) |
Feb 03, 2021 | 53.76 | 54.06 | 52.84 | 53.67 | 370,456 | -0.61(-1.13%) |
Feb 02, 2021 | 54.02 | 54.61 | 53.37 | 54.29 | 412,303 | +0.53(+0.99%) |
Feb 01, 2021 | 52.75 | 53.88 | 52.16 | 53.75 | 365,763 | +1.00(+1.90%) |
Jan 29, 2021 | 52.21 | 52.90 | 51.62 | 52.75 | 463,632 | +0.63(+1.21%) |
Jan 28, 2021 | 52.52 | 54.42 | 52.09 | 52.12 | 280,198 | -0.37(-0.71%) |
Jan 27, 2021 | 51.73 | 52.81 | 51.11 | 52.49 | 485,570 | +0.49(+0.94%) |
Jan 26, 2021 | 53.33 | 53.33 | 51.99 | 52.00 | 368,367 | -1.09(-2.06%) |
Jan 25, 2021 | 52.82 | 53.29 | 52.11 | 53.10 | 468,288 | -0.14(-0.26%) |
Jan 22, 2021 | 52.36 | 53.30 | 51.86 | 53.23 | 223,058 | +0.57(+1.08%) |
Jan 21, 2021 | 53.04 | 55.64 | 51.98 | 52.67 | 398,549 | +0.29(+0.56%) |
Jan 20, 2021 | 52.63 | 53.18 | 51.84 | 52.37 | 284,057 | -0.35(-0.67%) |
Jan 19, 2021 | 53.68 | 53.79 | 52.42 | 52.73 | 309,993 | -0.42(-0.79%) |
Jan 15, 2021 | 52.36 | 53.37 | 52.05 | 53.15 | 272,240 | +0.38(+0.72%) |
Jan 14, 2021 | 53.53 | 53.53 | 52.56 | 52.77 | 211,223 | -0.28(-0.54%) |
Jan 13, 2021 | 52.52 | 53.49 | 52.28 | 53.05 | 381,715 | +0.46(+0.87%) |
Jan 12, 2021 | 52.80 | 52.82 | 52.07 | 52.60 | 317,483 | +0.05(+0.10%) |
Jan 11, 2021 | 52.99 | 53.74 | 52.34 | 52.55 | 319,442 | -1.02(-1.90%) |
Jan 08, 2021 | 53.63 | 53.90 | 52.81 | 53.56 | 246,489 | -0.09(-0.18%) |
Jan 07, 2021 | 54.74 | 54.75 | 53.35 | 53.66 | 324,499 | -1.29(-2.35%) |
Jan 06, 2021 | 54.35 | 55.32 | 54.24 | 54.95 | 567,001 | +1.16(+2.16%) |
Jan 05, 2021 | 54.99 | 55.29 | 53.50 | 53.79 | 325,098 | -0.88(-1.61%) |
Jan 04, 2021 | 55.54 | 55.54 | 54.17 | 54.67 | 314,206 | -0.54(-0.98%) |
Dec 31, 2020 | 55.21 | 55.21 | 55.21 | 177,683 | +0.58(+1.06%) | |
Dec 30, 2020 | 54.29 | 55.26 | 54.27 | 54.63 | 177,683 | +0.33(+0.60%) |
Dec 29, 2020 | 55.24 | 55.48 | 54.18 | 54.30 | 216,253 | -0.95(-1.72%) |
Dec 28, 2020 | 55.12 | 55.76 | 54.76 | 55.25 | 168,656 | +0.46(+0.83%) |
Dec 24, 2020 | 54.55 | 54.89 | 53.97 | 54.80 | 103,467 | +0.28(+0.51%) |
Dec 23, 2020 | 54.49 | 55.29 | 54.33 | 54.52 | 209,650 | +0.11(+0.21%) |
Dec 22, 2020 | 52.72 | 54.43 | 52.43 | 54.41 | 554,198 | +1.62(+3.07%) |
Dec 21, 2020 | 54.64 | 55.21 | 52.10 | 52.79 | 581,581 | -2.59(-4.67%) |
Dec 18, 2020 | 57.13 | 57.30 | 55.30 | 55.37 | 861,147 | -1.52(-2.67%) |
Dec 17, 2020 | 56.82 | 57.44 | 56.78 | 56.89 | 226,397 | +0.12(+0.21%) |
Dec 16, 2020 | 58.49 | 58.49 | 56.64 | 56.77 | 384,267 | -1.37(-2.36%) |
Dec 15, 2020 | 56.80 | 58.16 | 56.25 | 58.14 | 246,114 | +1.59(+2.82%) |
Dec 14, 2020 | 56.93 | 57.67 | 56.52 | 56.55 | 253,608 | +0.25(+0.44%) |
Dec 11, 2020 | 55.67 | 56.76 | 55.67 | 56.30 | 387,307 | +0.35(+0.63%) |
Dec 10, 2020 | 55.78 | 56.32 | 55.05 | 55.94 | 240,203 | +0.12(+0.22%) |
Dec 09, 2020 | 55.32 | 55.97 | 55.15 | 55.82 | 341,229 | +0.95(+1.73%) |
Dec 08, 2020 | 54.63 | 55.05 | 54.22 | 54.87 | 376,179 | -0.18(-0.33%) |
Dec 07, 2020 | 55.20 | 56.00 | 54.77 | 55.05 | 279,816 | -0.40(-0.72%) |
Dec 04, 2020 | 55.29 | 55.91 | 54.93 | 55.45 | 213,464 | +0.59(+1.07%) |
Dec 03, 2020 | 54.70 | 55.10 | 54.14 | 54.87 | 208,548 | +0.19(+0.34%) |
Dec 02, 2020 | 53.99 | 54.81 | 53.61 | 54.68 | 255,463 | +0.33(+0.61%) |
Dec 01, 2020 | 55.22 | 55.36 | 54.03 | 54.34 | 349,819 | -0.25(-0.45%) |
Nov 30, 2020 | 55.57 | 55.91 | 54.56 | 54.59 | 367,743 | -1.48(-2.63%) |
Nov 27, 2020 | 56.51 | 56.96 | 55.41 | 56.07 | 126,180 | -0.61(-1.07%) |
Nov 25, 2020 | 57.03 | 57.29 | 56.34 | 56.67 | 319,376 | -0.82(-1.43%) |
Nov 24, 2020 | 55.59 | 58.05 | 55.37 | 57.49 | 388,279 | +2.59(+4.71%) |
Nov 23, 2020 | 54.63 | 55.28 | 54.36 | 54.91 | 263,060 | +0.73(+1.34%) |
Nov 20, 2020 | 53.77 | 54.56 | 53.64 | 54.18 | 491,601 | +0.08(+0.14%) |
Nov 19, 2020 | 54.40 | 54.41 | 52.85 | 54.11 | 283,313 | +0.01(+0.02%) |
Nov 18, 2020 | 55.31 | 55.86 | 53.00 | 54.10 | 459,473 | -0.99(-1.80%) |
Nov 17, 2020 | 53.83 | 55.76 | 53.35 | 55.09 | 381,033 | +0.67(+1.22%) |
Nov 16, 2020 | 55.09 | 55.27 | 53.72 | 54.42 | 330,566 | +0.41(+0.76%) |
Nov 13, 2020 | 52.28 | 54.12 | 52.21 | 54.01 | 232,795 | +2.16(+4.16%) |
Nov 12, 2020 | 53.70 | 53.70 | 51.55 | 51.85 | 356,092 | -2.42(-4.45%) |
Nov 11, 2020 | 54.84 | 55.09 | 53.80 | 54.27 | 276,825 | -1.10(-1.99%) |
Nov 10, 2020 | 53.32 | 55.65 | 53.13 | 55.37 | 533,903 | +2.68(+5.09%) |
Nov 09, 2020 | 51.13 | 53.26 | 50.61 | 52.69 | 529,762 | +3.86(+7.90%) |
Nov 06, 2020 | 50.23 | 50.34 | 48.75 | 48.83 | 415,213 | -1.18(-2.36%) |
Nov 05, 2020 | 49.58 | 50.83 | 49.58 | 50.01 | 366,317 | +0.57(+1.16%) |
Nov 04, 2020 | 48.88 | 50.32 | 48.42 | 49.44 | 419,342 | -0.08(-0.16%) |
Nov 03, 2020 | 49.42 | 50.04 | 49.07 | 49.51 | 270,365 | +0.84(+1.74%) |
Nov 02, 2020 | 48.43 | 48.93 | 47.75 | 48.67 | 338,445 | +0.84(+1.75%) |
Oct 30, 2020 | 47.76 | 48.23 | 47.41 | 47.83 | 318,556 | -0.10(-0.21%) |
Oct 29, 2020 | 46.96 | 48.28 | 45.80 | 47.93 | 325,922 | +0.73(+1.56%) |
Oct 28, 2020 | 48.30 | 48.88 | 46.94 | 47.20 | 623,256 | -1.95(-3.98%) |
Oct 27, 2020 | 49.60 | 49.79 | 49.08 | 49.16 | 308,153 | -0.51(-1.03%) |
Oct 26, 2020 | 49.75 | 49.75 | 49.15 | 49.67 | 247,430 | -0.42(-0.83%) |
Oct 23, 2020 | 50.70 | 51.00 | 49.83 | 50.09 | 322,305 | +0.36(+0.72%) |
Oct 22, 2020 | 49.29 | 49.74 | 48.75 | 49.73 | 346,649 | +0.59(+1.20%) |
Oct 21, 2020 | 48.79 | 49.93 | 48.70 | 49.14 | 425,322 | -0.12(-0.24%) |
Oct 20, 2020 | 49.01 | 49.61 | 48.25 | 49.26 | 361,527 | +0.73(+1.49%) |
Oct 19, 2020 | 48.64 | 48.76 | 48.28 | 48.53 | 517,119 | -0.08(-0.16%) |
Oct 16, 2020 | 48.62 | 49.21 | 48.11 | 48.61 | 381,588 | -0.21(-0.44%) |
Oct 15, 2020 | 47.67 | 49.00 | 47.42 | 48.82 | 481,493 | +0.61(+1.26%) |
Oct 14, 2020 | 47.95 | 48.80 | 47.78 | 48.22 | 357,819 | +0.15(+0.30%) |
Oct 13, 2020 | 47.69 | 48.17 | 47.37 | 48.07 | 389,125 | +0.06(+0.12%) |
Oct 12, 2020 | 47.38 | 48.05 | 47.32 | 48.01 | 302,969 | +0.41(+0.86%) |
Oct 09, 2020 | 47.65 | 47.89 | 47.41 | 47.60 | 241,114 | -0.03(-0.05%) |
Oct 08, 2020 | 47.23 | 47.68 | 46.73 | 47.63 | 348,229 | +0.79(+1.69%) |
Oct 07, 2020 | 46.24 | 46.91 | 45.78 | 46.83 | 380,033 | +0.67(+1.46%) |
Oct 06, 2020 | 46.02 | 47.13 | 45.61 | 46.16 | 463,311 | +0.47(+1.03%) |
Oct 05, 2020 | 45.74 | 46.07 | 45.05 | 45.69 | 367,854 | +0.12(+0.26%) |
Oct 02, 2020 | 44.61 | 45.68 | 44.23 | 45.57 | 433,372 | +0.71(+1.58%) |
Oct 01, 2020 | 45.07 | 45.33 | 44.62 | 44.86 | 401,025 | -0.55(-1.20%) |
Sep 30, 2020 | 46.18 | 47.13 | 44.79 | 45.41 | 440,465 | +0.24(+0.53%) |
Sep 29, 2020 | 44.96 | 45.44 | 44.73 | 45.17 | 293,561 | +0.03(+0.06%) |
Sep 28, 2020 | 45.29 | 45.63 | 44.74 | 45.14 | 321,719 | +0.32(+0.70%) |
Sep 25, 2020 | 44.15 | 44.88 | 43.96 | 44.83 | 227,992 | +0.46(+1.04%) |
Sep 24, 2020 | 43.90 | 44.65 | 43.52 | 44.37 | 348,281 | +0.39(+0.89%) |
Sep 23, 2020 | 44.58 | 44.88 | 43.91 | 43.97 | 699,190 | -0.67(-1.51%) |
Sep 22, 2020 | 44.12 | 45.06 | 43.88 | 44.65 | 426,585 | +0.56(+1.28%) |
Sep 21, 2020 | 43.90 | 44.18 | 43.17 | 44.09 | 409,195 | -0.44(-0.98%) |
Sep 18, 2020 | 45.68 | 45.68 | 43.99 | 44.52 | 870,026 | -0.94(-2.07%) |
Sep 17, 2020 | 45.31 | 45.55 | 44.91 | 45.46 | 297,025 | +0.03(+0.06%) |
Sep 16, 2020 | 45.11 | 45.89 | 44.94 | 45.43 | 529,867 | +0.37(+0.81%) |
Sep 15, 2020 | 46.04 | 46.55 | 44.91 | 45.07 | 260,480 | -0.78(-1.69%) |
Sep 14, 2020 | 45.92 | 46.54 | 45.65 | 45.84 | 327,083 | +0.12(+0.26%) |
Sep 11, 2020 | 46.10 | 46.15 | 45.18 | 45.72 | 337,302 | -0.47(-1.02%) |
Sep 10, 2020 | 46.94 | 47.23 | 45.72 | 46.19 | 343,129 | -0.69(-1.47%) |
Sep 09, 2020 | 47.38 | 47.99 | 46.44 | 46.88 | 418,836 | -0.38(-0.80%) |
Sep 08, 2020 | 48.63 | 48.63 | 47.06 | 47.26 | 295,270 | -1.23(-2.54%) |
Sep 04, 2020 | 49.19 | 49.27 | 48.08 | 48.49 | 286,267 | -0.19(-0.40%) |
Sep 03, 2020 | 48.91 | 49.57 | 48.41 | 48.69 | 297,725 | +0.08(+0.16%) |
Sep 02, 2020 | 48.11 | 49.36 | 48.07 | 48.61 | 241,507 | +0.41(+0.86%) |
Sep 01, 2020 | 49.22 | 49.26 | 47.99 | 48.20 | 323,456 | -0.93(-1.89%) |
Aug 31, 2020 | 48.99 | 49.57 | 48.91 | 49.13 | 365,734 | -0.01(-0.02%) |
Aug 28, 2020 | 48.75 | 49.28 | 48.08 | 49.14 | 276,433 | +0.61(+1.25%) |
Aug 27, 2020 | 48.70 | 49.53 | 48.17 | 48.53 | 298,914 | +0.13(+0.28%) |
Aug 26, 2020 | 49.42 | 49.42 | 48.14 | 48.39 | 331,254 | -1.38(-2.78%) |
Aug 25, 2020 | 50.53 | 50.53 | 49.63 | 49.78 | 275,071 | -0.46(-0.92%) |
Aug 24, 2020 | 49.68 | 50.26 | 49.17 | 50.24 | 179,948 | +0.72(+1.45%) |
Aug 21, 2020 | 50.06 | 50.06 | 48.98 | 49.52 | 355,583 | -0.51(-1.01%) |
Aug 20, 2020 | 50.22 | 50.57 | 50.03 | 50.03 | 281,002 | -0.63(-1.25%) |
Aug 19, 2020 | 50.37 | 51.22 | 50.17 | 50.66 | 369,606 | +0.37(+0.74%) |
Aug 18, 2020 | 50.96 | 51.04 | 50.19 | 50.29 | 274,833 | -0.80(-1.57%) |
Aug 17, 2020 | 51.35 | 51.63 | 50.76 | 51.09 | 351,916 | -0.19(-0.36%) |
Aug 14, 2020 | 51.21 | 51.74 | 50.73 | 51.28 | 185,671 | -0.36(-0.70%) |
Aug 13, 2020 | 52.22 | 52.22 | 50.87 | 51.64 | 299,408 | -0.89(-1.69%) |
Aug 12, 2020 | 53.20 | 53.23 | 52.52 | 52.53 | 230,899 | -0.19(-0.35%) |
Aug 11, 2020 | 53.63 | 53.79 | 52.58 | 52.71 | 299,592 | +0.13(+0.24%) |
Aug 10, 2020 | 52.66 | 53.38 | 52.38 | 52.59 | 306,884 | +0.19(+0.37%) |
Aug 07, 2020 | 50.91 | 52.69 | 50.91 | 52.39 | 286,386 | +1.20(+2.34%) |
Aug 06, 2020 | 51.19 | 52.01 | 51.10 | 51.19 | 334,526 | -0.29(-0.56%) |
Aug 05, 2020 | 52.99 | 53.52 | 50.60 | 51.48 | 696,893 | -0.87(-1.66%) |
Aug 04, 2020 | 52.21 | 52.90 | 51.65 | 52.35 | 386,596 | -0.01(-0.02%) |
Aug 03, 2020 | 51.86 | 52.45 | 50.90 | 52.36 | 621,676 | +0.32(+0.62%) |
Jul 31, 2020 | 52.69 | 53.03 | 51.29 | 52.04 | 934,635 | -0.95(-1.78%) |
Jul 30, 2020 | 53.52 | 53.52 | 52.85 | 52.98 | 390,064 | -1.07(-1.98%) |
Jul 29, 2020 | 53.91 | 54.34 | 53.15 | 54.06 | 635,265 | +0.23(+0.42%) |
Jul 28, 2020 | 52.26 | 54.49 | 52.26 | 53.83 | 772,862 | +2.21(+4.28%) |
Jul 27, 2020 | 53.25 | 53.25 | 51.33 | 51.62 | 508,107 | -1.87(-3.49%) |
Jul 24, 2020 | 55.17 | 55.77 | 53.42 | 53.48 | 249,773 | -1.38(-2.51%) |
Jul 23, 2020 | 54.90 | 55.16 | 54.47 | 54.86 | 209,187 | -0.19(-0.35%) |
Jul 22, 2020 | 53.66 | 55.23 | 53.47 | 55.05 | 295,913 | +0.99(+1.83%) |
Jul 21, 2020 | 53.78 | 54.77 | 53.57 | 54.06 | 365,701 | +1.12(+2.12%) |
Jul 20, 2020 | 54.06 | 54.19 | 52.94 | 52.94 | 266,354 | -1.51(-2.77%) |
Jul 17, 2020 | 54.65 | 55.03 | 54.37 | 54.45 | 296,220 | +0.04(+0.08%) |
Jul 16, 2020 | 54.82 | 55.46 | 53.81 | 54.41 | 325,743 | -0.37(-0.68%) |
Jul 15, 2020 | 55.78 | 56.89 | 54.76 | 54.78 | 338,726 | -0.02(-0.03%) |
Jul 14, 2020 | 55.05 | 55.89 | 54.35 | 54.80 | 312,614 | -0.28(-0.51%) |
Jul 13, 2020 | 55.48 | 56.58 | 54.98 | 55.08 | 320,945 | -0.24(-0.44%) |
Jul 10, 2020 | 53.57 | 55.52 | 53.57 | 55.32 | 327,146 | +1.97(+3.69%) |
Jul 09, 2020 | 54.56 | 54.56 | 52.59 | 53.36 | 342,728 | -1.77(-3.21%) |
Jul 08, 2020 | 55.65 | 55.93 | 54.85 | 55.13 | 328,584 | -0.87(-1.55%) |
Jul 07, 2020 | 55.81 | 56.53 | 55.38 | 56.00 | 494,063 | -0.61(-1.07%) |
Jul 06, 2020 | 57.25 | 57.70 | 56.01 | 56.60 | 408,070 | -0.08(-0.15%) |
Jul 02, 2020 | 56.38 | 57.09 | 56.33 | 56.69 | 287,215 | +0.49(+0.87%) |
Jul 01, 2020 | 55.84 | 56.77 | 55.49 | 56.20 | 329,577 | +0.74(+1.34%) |
Jun 30, 2020 | 54.42 | 55.68 | 54.21 | 55.46 | 385,937 | +1.11(+2.05%) |
Jun 29, 2020 | 53.02 | 54.52 | 52.76 | 54.34 | 236,891 | +1.87(+3.57%) |
Jun 26, 2020 | 53.68 | 54.22 | 52.37 | 52.47 | 544,453 | -1.51(-2.80%) |
Jun 25, 2020 | 53.98 | 54.26 | 52.79 | 53.98 | 243,134 | -0.40(-0.73%) |
Jun 24, 2020 | 54.66 | 54.86 | 53.43 | 54.38 | 320,651 | -1.03(-1.86%) |
Jun 23, 2020 | 56.67 | 56.71 | 54.70 | 55.41 | 332,992 | -0.36(-0.65%) |
Jun 22, 2020 | 54.90 | 56.23 | 54.37 | 55.77 | 226,884 | +0.52(+0.95%) |
Jun 19, 2020 | 56.61 | 57.03 | 55.17 | 55.25 | 622,893 | -0.99(-1.76%) |
Jun 18, 2020 | 56.25 | 56.99 | 55.69 | 56.23 | 369,316 | -0.56(-0.98%) |
Jun 17, 2020 | 58.55 | 58.56 | 56.65 | 56.79 | 230,587 | -2.00(-3.40%) |
Jun 16, 2020 | 60.01 | 60.34 | 58.43 | 58.79 | 389,204 | +0.69(+1.19%) |
Jun 15, 2020 | 55.70 | 58.71 | 55.20 | 58.10 | 299,705 | +1.02(+1.79%) |
Jun 12, 2020 | 58.78 | 58.78 | 55.40 | 57.08 | 446,227 | -0.05(-0.09%) |
Jun 11, 2020 | 59.85 | 60.01 | 57.11 | 57.13 | 402,579 | -4.14(-6.76%) |
Jun 10, 2020 | 62.45 | 63.40 | 61.20 | 61.27 | 419,433 | -1.57(-2.49%) |
Jun 09, 2020 | 63.20 | 63.48 | 61.63 | 62.84 | 381,575 | -0.96(-1.51%) |
Jun 08, 2020 | 62.75 | 64.24 | 62.17 | 63.80 | 387,911 | +1.63(+2.63%) |
Jun 05, 2020 | 61.78 | 63.73 | 61.58 | 62.17 | 347,925 | +1.67(+2.77%) |
Jun 04, 2020 | 61.44 | 61.47 | 59.49 | 60.50 | 337,222 | -1.67(-2.68%) |
Jun 03, 2020 | 61.75 | 62.98 | 61.72 | 62.16 | 330,624 | +1.06(+1.74%) |
Jun 02, 2020 | 61.68 | 61.68 | 60.53 | 61.10 | 211,568 | -0.05(-0.08%) |
Jun 01, 2020 | 61.24 | 61.98 | 60.47 | 61.15 | 341,911 | +0.12(+0.19%) |
May 29, 2020 | 60.13 | 61.37 | 59.58 | 61.03 | 400,615 | +0.23(+0.37%) |
May 28, 2020 | 62.55 | 62.77 | 60.59 | 60.81 | 364,312 | -0.91(-1.48%) |
May 27, 2020 | 61.16 | 61.89 | 60.14 | 61.72 | 292,691 | +1.69(+2.82%) |
May 26, 2020 | 61.53 | 61.74 | 59.90 | 60.03 | 241,016 | +0.10(+0.17%) |
May 22, 2020 | 59.19 | 59.97 | 58.91 | 59.93 | 246,964 | +0.85(+1.43%) |
May 21, 2020 | 58.97 | 59.80 | 58.89 | 59.08 | 350,407 | -0.20(-0.34%) |
May 20, 2020 | 58.99 | 59.81 | 58.60 | 59.28 | 321,246 | +1.36(+2.36%) |
May 19, 2020 | 59.48 | 60.28 | 57.88 | 57.92 | 224,693 | -2.15(-3.58%) |
May 18, 2020 | 58.58 | 60.48 | 58.35 | 60.07 | 469,139 | +3.88(+6.91%) |
May 15, 2020 | 56.95 | 56.95 | 54.35 | 56.19 | 1,288,111 | -0.70(-1.24%) |
May 14, 2020 | 56.39 | 56.93 | 54.10 | 56.89 | 510,969 | -0.23(-0.40%) |
May 13, 2020 | 57.53 | 57.60 | 55.98 | 57.11 | 397,012 | -0.85(-1.47%) |
May 12, 2020 | 59.65 | 60.07 | 57.93 | 57.97 | 326,940 | -1.74(-2.92%) |
May 11, 2020 | 60.75 | 60.75 | 58.71 | 59.71 | 514,092 | -1.77(-2.89%) |
May 08, 2020 | 60.63 | 61.82 | 59.33 | 61.48 | 408,381 | +2.22(+3.74%) |
May 07, 2020 | 58.97 | 59.93 | 58.50 | 59.27 | 223,922 | +1.24(+2.13%) |
May 06, 2020 | 60.55 | 60.55 | 57.95 | 58.03 | 232,916 | -2.71(-4.46%) |
May 05, 2020 | 60.46 | 61.14 | 59.94 | 60.74 | 261,390 | +1.04(+1.74%) |
May 04, 2020 | 58.30 | 59.70 | 57.79 | 59.70 | 276,700 | +0.54(+0.92%) |
May 01, 2020 | 59.93 | 60.15 | 58.30 | 59.16 | 370,626 | -1.91(-3.12%) |
Apr 30, 2020 | 61.94 | 62.03 | 59.70 | 61.06 | 437,422 | -1.86(-2.95%) |
Apr 29, 2020 | 63.73 | 63.78 | 61.19 | 62.92 | 297,739 | +1.06(+1.72%) |
Apr 28, 2020 | 62.98 | 63.41 | 61.47 | 61.86 | 368,890 | +0.33(+0.53%) |
Apr 27, 2020 | 61.65 | 62.24 | 61.27 | 61.53 | 454,342 | +0.69(+1.13%) |
Apr 24, 2020 | 60.73 | 61.18 | 59.88 | 60.85 | 349,478 | +0.29(+0.48%) |
Apr 23, 2020 | 61.83 | 62.18 | 60.45 | 60.55 | 239,918 | -1.28(-2.07%) |
Apr 22, 2020 | 62.13 | 62.71 | 60.98 | 61.83 | 271,668 | +1.10(+1.81%) |
Apr 21, 2020 | 59.90 | 61.62 | 59.90 | 60.74 | 207,817 | -0.85(-1.37%) |
Apr 20, 2020 | 63.36 | 64.55 | 60.87 | 61.58 | 283,975 | -3.05(-4.73%) |
Apr 17, 2020 | 63.76 | 65.27 | 63.27 | 64.64 | 243,260 | +2.14(+3.43%) |
Apr 16, 2020 | 62.08 | 62.84 | 60.61 | 62.50 | 276,674 | +0.27(+0.43%) |
Apr 15, 2020 | 63.24 | 64.30 | 62.05 | 62.23 | 355,206 | -2.75(-4.24%) |
Apr 14, 2020 | 66.10 | 66.29 | 63.37 | 64.98 | 254,301 | +1.05(+1.64%) |
Apr 13, 2020 | 65.51 | 66.04 | 63.08 | 63.94 | 181,529 | -2.47(-3.72%) |
Apr 09, 2020 | 65.01 | 68.19 | 64.69 | 66.40 | 419,971 | +2.95(+4.66%) |
Apr 08, 2020 | 62.51 | 63.98 | 60.65 | 63.45 | 485,515 | +0.93(+1.49%) |
Apr 07, 2020 | 65.69 | 66.09 | 61.80 | 62.52 | 439,554 | -1.79(-2.79%) |
Apr 06, 2020 | 60.76 | 64.85 | 60.59 | 64.31 | 416,881 | +6.03(+10.34%) |
Apr 03, 2020 | 57.82 | 59.17 | 56.62 | 58.29 | 408,023 | -0.41(-0.70%) |
Apr 02, 2020 | 56.68 | 60.40 | 56.66 | 58.70 | 413,747 | +1.26(+2.20%) |