Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 59.07 | 59.17 | 59.07 | 59.13 | 91,536 | -0.03(-0.05%) |
Jan 28, 2021 | 59.11 | 59.17 | 59.11 | 59.15 | 48,815 | +0.00(+0.00%) |
Jan 27, 2021 | 59.11 | 59.15 | 59.09 | 59.15 | 104,476 | +0.07(+0.11%) |
Jan 26, 2021 | 59.00 | 59.09 | 58.98 | 59.09 | 86,484 | +0.10(+0.17%) |
Jan 25, 2021 | 58.96 | 59.00 | 58.96 | 58.99 | 99,840 | +0.02(+0.03%) |
Jan 22, 2021 | 58.94 | 58.97 | 58.89 | 58.97 | 128,343 | +0.06(+0.10%) |
Jan 21, 2021 | 58.91 | 58.93 | 58.87 | 58.91 | 84,574 | +0.01(+0.01%) |
Jan 20, 2021 | 58.84 | 58.90 | 58.84 | 58.90 | 89,794 | +0.02(+0.03%) |
Jan 19, 2021 | 58.83 | 58.89 | 58.83 | 58.88 | 110,006 | +0.06(+0.10%) |
Jan 15, 2021 | 58.77 | 58.85 | 58.72 | 58.83 | 104,019 | +0.01(+0.02%) |
Jan 14, 2021 | 58.82 | 58.82 | 58.77 | 58.82 | 100,680 | -0.03(-0.05%) |
Jan 13, 2021 | 58.77 | 58.85 | 58.76 | 58.85 | 72,881 | +0.09(+0.16%) |
Jan 12, 2021 | 58.75 | 58.80 | 58.75 | 58.75 | 138,629 | -0.03(-0.05%) |
Jan 11, 2021 | 58.82 | 58.82 | 58.75 | 58.78 | 135,464 | -0.04(-0.06%) |
Jan 08, 2021 | 58.91 | 58.91 | 58.78 | 58.82 | 115,434 | -0.10(-0.17%) |
Jan 07, 2021 | 58.94 | 58.95 | 58.89 | 58.92 | 146,836 | +0.00(+0.00%) |
Jan 06, 2021 | 58.92 | 59.00 | 58.92 | 58.92 | 176,889 | +0.00(+0.00%) |
Jan 05, 2021 | 58.91 | 59.02 | 58.88 | 58.92 | 93,043 | +0.02(+0.03%) |
Jan 04, 2021 | 58.88 | 58.93 | 58.88 | 58.90 | 138,307 | +0.01(+0.02%) |
Dec 31, 2020 | 58.89 | 58.89 | 58.89 | 90,067 | +0.01(+0.02%) | |
Dec 30, 2020 | 58.86 | 58.95 | 58.86 | 58.88 | 90,067 | -0.07(-0.11%) |
Dec 29, 2020 | 58.93 | 58.96 | 58.89 | 58.95 | 111,853 | +0.02(+0.03%) |
Dec 28, 2020 | 58.93 | 58.93 | 58.88 | 58.93 | 99,695 | -0.01(-0.02%) |
Dec 24, 2020 | 58.85 | 58.95 | 58.85 | 58.94 | 65,292 | +0.08(+0.13%) |
Dec 23, 2020 | 58.86 | 58.90 | 58.86 | 58.86 | 74,586 | -0.04(-0.06%) |
Dec 22, 2020 | 58.83 | 58.90 | 58.83 | 58.90 | 56,518 | +0.01(+0.02%) |
Dec 21, 2020 | 58.90 | 58.90 | 58.85 | 58.89 | 65,682 | -0.01(-0.02%) |
Dec 18, 2020 | 58.83 | 58.91 | 58.82 | 58.90 | 94,097 | +0.08(+0.14%) |
Dec 17, 2020 | 58.90 | 58.90 | 58.70 | 58.82 | 140,236 | -0.08(-0.13%) |
Dec 16, 2020 | 58.88 | 58.89 | 58.82 | 58.89 | 100,098 | +0.09(+0.16%) |
Dec 15, 2020 | 58.81 | 58.89 | 58.80 | 58.80 | 77,848 | -0.07(-0.11%) |
Dec 14, 2020 | 58.81 | 58.88 | 58.81 | 58.87 | 67,303 | +0.01(+0.02%) |
Dec 11, 2020 | 58.86 | 58.86 | 58.80 | 58.86 | 225,848 | +0.00(+0.00%) |
Dec 10, 2020 | 58.87 | 58.87 | 58.81 | 58.86 | 62,605 | +0.03(+0.05%) |
Dec 09, 2020 | 58.83 | 58.84 | 58.80 | 58.83 | 117,911 | +0.00(+0.00%) |
Dec 08, 2020 | 58.79 | 58.83 | 58.76 | 58.83 | 169,416 | +0.04(+0.06%) |
Dec 07, 2020 | 58.81 | 58.81 | 58.75 | 58.79 | 108,136 | +0.05(+0.08%) |
Dec 04, 2020 | 58.77 | 58.77 | 58.71 | 58.75 | 125,744 | -0.04(-0.07%) |
Dec 03, 2020 | 58.78 | 58.79 | 58.74 | 58.79 | 108,387 | +0.07(+0.13%) |
Dec 02, 2020 | 58.69 | 58.73 | 58.68 | 58.71 | 122,558 | -0.00(-0.01%) |
Dec 01, 2020 | 58.75 | 58.76 | 58.70 | 58.72 | 181,725 | -0.05(-0.09%) |
Nov 30, 2020 | 58.78 | 58.79 | 58.77 | 58.77 | 76,826 | -0.01(-0.02%) |
Nov 27, 2020 | 58.79 | 58.81 | 58.75 | 58.78 | 67,505 | +0.06(+0.10%) |
Nov 25, 2020 | 58.74 | 58.75 | 58.71 | 58.72 | 48,141 | +0.01(+0.02%) |
Nov 24, 2020 | 58.76 | 58.76 | 58.70 | 58.71 | 148,497 | -0.05(-0.08%) |
Nov 23, 2020 | 58.71 | 58.77 | 58.71 | 58.76 | 95,974 | +0.01(+0.02%) |
Nov 20, 2020 | 58.70 | 58.80 | 58.70 | 58.75 | 142,070 | +0.10(+0.17%) |
Nov 19, 2020 | 58.56 | 58.66 | 58.56 | 58.65 | 49,702 | +0.13(+0.23%) |
Nov 18, 2020 | 58.58 | 58.58 | 58.47 | 58.52 | 88,769 | +0.04(+0.07%) |
Nov 17, 2020 | 58.40 | 58.51 | 58.40 | 58.47 | 57,016 | +0.11(+0.18%) |
Nov 16, 2020 | 58.33 | 58.43 | 58.33 | 58.37 | 93,550 | -0.03(-0.05%) |
Nov 13, 2020 | 58.35 | 58.43 | 58.35 | 58.40 | 70,500 | +0.07(+0.12%) |
Nov 12, 2020 | 58.30 | 58.35 | 58.29 | 58.33 | 76,880 | +0.02(+0.03%) |
Nov 11, 2020 | 58.27 | 58.34 | 58.27 | 58.31 | 51,799 | +0.03(+0.05%) |
Nov 10, 2020 | 58.27 | 58.31 | 58.23 | 58.28 | 64,641 | +0.04(+0.07%) |
Nov 09, 2020 | 58.25 | 58.26 | 58.21 | 58.24 | 101,814 | -0.04(-0.07%) |
Nov 06, 2020 | 58.36 | 58.36 | 58.27 | 58.28 | 78,310 | +0.00(+0.00%) |
Nov 05, 2020 | 58.20 | 58.34 | 58.20 | 58.28 | 99,685 | +0.06(+0.10%) |
Nov 04, 2020 | 58.19 | 58.24 | 58.17 | 58.23 | 90,946 | +0.36(+0.63%) |
Nov 03, 2020 | 57.87 | 57.87 | 57.79 | 57.86 | 85,190 | +0.01(+0.02%) |
Nov 02, 2020 | 57.86 | 57.87 | 57.80 | 57.85 | 76,872 | +0.05(+0.09%) |
Oct 30, 2020 | 57.76 | 57.87 | 57.76 | 57.80 | 87,310 | +0.01(+0.02%) |
Oct 29, 2020 | 57.84 | 57.91 | 57.79 | 57.79 | 77,860 | -0.06(-0.10%) |
Oct 28, 2020 | 57.79 | 57.86 | 57.75 | 57.85 | 119,248 | +0.04(+0.06%) |
Oct 27, 2020 | 57.84 | 57.85 | 57.77 | 57.81 | 50,798 | +0.03(+0.05%) |
Oct 26, 2020 | 57.79 | 57.85 | 57.78 | 57.78 | 82,308 | -0.05(-0.08%) |
Oct 23, 2020 | 57.83 | 57.83 | 57.76 | 57.83 | 60,849 | +0.06(+0.10%) |
Oct 22, 2020 | 57.82 | 57.82 | 57.67 | 57.77 | 99,770 | +0.03(+0.05%) |
Oct 21, 2020 | 57.76 | 57.80 | 57.73 | 57.74 | 64,425 | -0.05(-0.08%) |
Oct 20, 2020 | 57.87 | 57.87 | 57.79 | 57.79 | 84,146 | -0.07(-0.13%) |
Oct 19, 2020 | 57.86 | 57.89 | 57.82 | 57.86 | 85,250 | -0.03(-0.06%) |
Oct 16, 2020 | 57.87 | 57.94 | 57.86 | 57.90 | 50,779 | +0.07(+0.12%) |
Oct 15, 2020 | 57.81 | 57.91 | 57.79 | 57.83 | 88,039 | -0.01(-0.02%) |
Oct 14, 2020 | 57.80 | 57.90 | 57.80 | 57.84 | 109,940 | +0.02(+0.03%) |
Oct 13, 2020 | 57.80 | 57.86 | 57.77 | 57.82 | 97,814 | +0.10(+0.18%) |
Oct 12, 2020 | 57.74 | 57.84 | 57.69 | 57.72 | 180,382 | -0.03(-0.05%) |
Oct 09, 2020 | 57.90 | 57.93 | 57.68 | 57.75 | 203,760 | -0.07(-0.13%) |
Oct 08, 2020 | 57.92 | 57.92 | 57.81 | 57.83 | 84,420 | -0.03(-0.05%) |
Oct 07, 2020 | 58.01 | 58.01 | 57.83 | 57.85 | 113,994 | -0.20(-0.34%) |
Oct 06, 2020 | 58.05 | 58.06 | 57.86 | 58.05 | 121,232 | +0.07(+0.11%) |
Oct 05, 2020 | 58.14 | 58.14 | 57.99 | 57.99 | 139,240 | -0.11(-0.19%) |
Oct 02, 2020 | 58.17 | 58.20 | 58.04 | 58.10 | 104,130 | -0.04(-0.06%) |
Oct 01, 2020 | 58.19 | 58.19 | 58.11 | 58.14 | 70,699 | -0.02(-0.03%) |
Sep 30, 2020 | 58.16 | 58.23 | 58.13 | 58.15 | 104,162 | -0.07(-0.13%) |
Sep 29, 2020 | 58.25 | 58.25 | 58.18 | 58.23 | 69,557 | +0.05(+0.08%) |
Sep 28, 2020 | 58.17 | 58.21 | 58.16 | 58.18 | 47,116 | +0.02(+0.03%) |
Sep 25, 2020 | 58.25 | 58.25 | 58.13 | 58.16 | 84,435 | -0.03(-0.05%) |
Sep 24, 2020 | 58.20 | 58.25 | 58.19 | 58.19 | 54,648 | -0.01(-0.02%) |
Sep 23, 2020 | 58.25 | 58.26 | 58.20 | 58.20 | 59,616 | +0.00(+0.00%) |
Sep 22, 2020 | 58.19 | 58.25 | 58.19 | 58.20 | 75,407 | +0.04(+0.06%) |
Sep 21, 2020 | 58.28 | 58.28 | 58.16 | 58.16 | 69,891 | -0.07(-0.13%) |
Sep 18, 2020 | 58.16 | 58.25 | 58.16 | 58.24 | 68,878 | +0.03(+0.06%) |
Sep 17, 2020 | 58.20 | 58.24 | 58.16 | 58.20 | 104,462 | +0.04(+0.07%) |
Sep 16, 2020 | 58.16 | 58.21 | 58.14 | 58.16 | 57,469 | -0.01(-0.02%) |
Sep 15, 2020 | 58.15 | 58.23 | 58.15 | 58.17 | 86,813 | +0.00(+0.00%) |
Sep 14, 2020 | 58.15 | 58.20 | 58.14 | 58.17 | 55,756 | -0.03(-0.05%) |
Sep 11, 2020 | 58.19 | 58.21 | 58.13 | 58.20 | 136,792 | +0.02(+0.03%) |
Sep 10, 2020 | 58.13 | 58.20 | 58.11 | 58.18 | 76,017 | +0.01(+0.02%) |
Sep 09, 2020 | 58.07 | 58.20 | 58.07 | 58.17 | 53,588 | +0.05(+0.09%) |
Sep 08, 2020 | 58.16 | 58.16 | 58.11 | 58.11 | 53,503 | -0.04(-0.06%) |
Sep 04, 2020 | 58.11 | 58.16 | 58.06 | 58.15 | 75,316 | +0.00(+0.00%) |
Sep 03, 2020 | 58.12 | 58.17 | 58.10 | 58.15 | 125,168 | -0.03(-0.05%) |
Sep 02, 2020 | 58.11 | 58.21 | 58.11 | 58.18 | 71,305 | -0.02(-0.03%) |
Sep 01, 2020 | 58.22 | 58.23 | 58.13 | 58.20 | 100,516 | -0.05(-0.08%) |
Aug 31, 2020 | 58.09 | 58.28 | 58.09 | 58.25 | 101,850 | +0.11(+0.19%) |
Aug 28, 2020 | 58.16 | 58.18 | 58.12 | 58.13 | 87,456 | +0.00(+0.00%) |
Aug 27, 2020 | 58.23 | 58.25 | 58.13 | 58.13 | 109,030 | -0.16(-0.27%) |
Aug 26, 2020 | 58.34 | 58.34 | 58.22 | 58.29 | 112,029 | +0.01(+0.02%) |
Aug 25, 2020 | 58.33 | 58.36 | 58.26 | 58.28 | 54,497 | -0.13(-0.22%) |
Aug 24, 2020 | 58.39 | 58.44 | 58.32 | 58.41 | 98,469 | +0.03(+0.05%) |
Aug 21, 2020 | 58.40 | 58.40 | 58.29 | 58.39 | 60,166 | +0.05(+0.08%) |
Aug 20, 2020 | 58.45 | 58.49 | 58.30 | 58.34 | 72,964 | -0.12(-0.21%) |
Aug 19, 2020 | 58.54 | 58.55 | 58.46 | 58.46 | 82,345 | -0.07(-0.11%) |
Aug 18, 2020 | 58.50 | 58.56 | 58.50 | 58.53 | 70,046 | -0.07(-0.11%) |
Aug 17, 2020 | 58.57 | 58.62 | 58.55 | 58.59 | 77,236 | -0.01(-0.02%) |
Aug 14, 2020 | 58.59 | 58.64 | 58.58 | 58.60 | 147,516 | -0.10(-0.17%) |
Aug 13, 2020 | 58.66 | 58.72 | 58.66 | 58.70 | 59,249 | -0.04(-0.06%) |
Aug 12, 2020 | 58.75 | 58.77 | 58.66 | 58.74 | 75,533 | -0.02(-0.04%) |
Aug 11, 2020 | 58.70 | 58.81 | 58.68 | 58.76 | 127,434 | -0.02(-0.03%) |
Aug 10, 2020 | 58.79 | 58.80 | 58.75 | 58.78 | 135,375 | +0.05(+0.08%) |
Aug 07, 2020 | 58.74 | 58.80 | 58.64 | 58.73 | 73,489 | +0.05(+0.08%) |
Aug 06, 2020 | 58.62 | 58.69 | 58.57 | 58.68 | 64,091 | +0.12(+0.21%) |
Aug 05, 2020 | 58.46 | 58.64 | 58.46 | 58.56 | 85,328 | +0.00(+0.00%) |
Aug 04, 2020 | 58.49 | 58.62 | 58.47 | 58.56 | 93,189 | +0.06(+0.10%) |
Aug 03, 2020 | 58.50 | 58.53 | 58.40 | 58.51 | 87,201 | -0.01(-0.01%) |
Jul 31, 2020 | 58.46 | 58.53 | 58.39 | 58.51 | 100,058 | +0.04(+0.07%) |
Jul 30, 2020 | 58.35 | 58.49 | 58.35 | 58.47 | 85,324 | +0.09(+0.16%) |
Jul 29, 2020 | 58.38 | 58.38 | 58.30 | 58.38 | 87,473 | +0.07(+0.13%) |
Jul 28, 2020 | 58.36 | 58.36 | 58.27 | 58.30 | 111,376 | -0.01(-0.02%) |
Jul 27, 2020 | 58.34 | 58.34 | 58.26 | 58.31 | 87,803 | -0.02(-0.03%) |
Jul 24, 2020 | 58.28 | 58.33 | 58.22 | 58.33 | 145,353 | +0.06(+0.10%) |
Jul 23, 2020 | 58.28 | 58.28 | 58.18 | 58.28 | 226,860 | +0.06(+0.10%) |
Jul 22, 2020 | 58.36 | 58.36 | 58.15 | 58.22 | 152,179 | -0.03(-0.05%) |
Jul 21, 2020 | 58.20 | 58.26 | 58.16 | 58.25 | 178,518 | +0.09(+0.16%) |
Jul 20, 2020 | 58.17 | 58.22 | 58.12 | 58.16 | 88,665 | +0.08(+0.14%) |
Jul 17, 2020 | 58.10 | 58.16 | 58.06 | 58.07 | 84,672 | -0.07(-0.13%) |
Jul 16, 2020 | 58.10 | 58.15 | 58.05 | 58.15 | 60,653 | +0.13(+0.22%) |
Jul 15, 2020 | 57.98 | 58.08 | 57.98 | 58.02 | 75,997 | -0.03(-0.05%) |
Jul 14, 2020 | 57.91 | 58.06 | 57.91 | 58.04 | 87,915 | +0.07(+0.13%) |
Jul 13, 2020 | 57.90 | 57.98 | 57.90 | 57.97 | 62,395 | +0.08(+0.14%) |
Jul 10, 2020 | 57.89 | 57.92 | 57.80 | 57.89 | 118,993 | +0.12(+0.21%) |
Jul 09, 2020 | 57.71 | 57.84 | 57.71 | 57.77 | 180,861 | +0.04(+0.06%) |
Jul 08, 2020 | 57.78 | 57.78 | 57.65 | 57.73 | 123,139 | +0.04(+0.06%) |
Jul 07, 2020 | 57.71 | 57.78 | 57.67 | 57.69 | 142,516 | +0.01(+0.02%) |
Jul 06, 2020 | 57.77 | 57.77 | 57.61 | 57.68 | 183,707 | -0.01(-0.02%) |
Jul 02, 2020 | 57.68 | 57.72 | 57.68 | 57.69 | 127,063 | +0.06(+0.11%) |
Jul 01, 2020 | 57.68 | 57.72 | 57.63 | 57.63 | 80,046 | -0.06(-0.11%) |
Jun 30, 2020 | 57.70 | 57.74 | 57.54 | 57.69 | 184,540 | -0.00(-0.01%) |
Jun 29, 2020 | 57.75 | 57.75 | 57.67 | 57.69 | 161,255 | +0.00(+0.01%) |
Jun 26, 2020 | 57.73 | 57.73 | 57.65 | 57.69 | 113,997 | +0.02(+0.03%) |
Jun 25, 2020 | 57.56 | 57.68 | 57.56 | 57.67 | 139,631 | +0.12(+0.21%) |
Jun 24, 2020 | 57.65 | 57.68 | 57.55 | 57.55 | 173,561 | -0.13(-0.22%) |
Jun 23, 2020 | 57.70 | 57.70 | 57.54 | 57.68 | 144,515 | +0.00(+0.00%) |
Jun 22, 2020 | 57.67 | 57.76 | 57.63 | 57.68 | 640,390 | +0.02(+0.03%) |
Jun 19, 2020 | 57.63 | 57.67 | 57.63 | 57.66 | 96,219 | +0.01(+0.02%) |
Jun 18, 2020 | 57.61 | 57.67 | 57.59 | 57.65 | 109,076 | +0.10(+0.18%) |
Jun 17, 2020 | 57.63 | 57.63 | 57.52 | 57.55 | 97,868 | -0.10(-0.18%) |
Jun 16, 2020 | 57.62 | 57.65 | 57.55 | 57.65 | 128,221 | -0.01(-0.02%) |
Jun 15, 2020 | 57.50 | 57.73 | 57.50 | 57.66 | 129,538 | +0.08(+0.15%) |
Jun 12, 2020 | 57.64 | 57.70 | 57.45 | 57.58 | 225,624 | -0.03(-0.05%) |
Jun 11, 2020 | 57.64 | 57.73 | 57.60 | 57.61 | 134,124 | +0.01(+0.02%) |
Jun 10, 2020 | 57.58 | 57.64 | 57.56 | 57.60 | 119,035 | -0.01(-0.02%) |
Jun 09, 2020 | 57.54 | 57.62 | 57.37 | 57.61 | 353,821 | +0.09(+0.16%) |
Jun 08, 2020 | 57.52 | 57.52 | 57.39 | 57.51 | 219,922 | +0.19(+0.34%) |
Jun 05, 2020 | 57.48 | 57.51 | 57.31 | 57.32 | 241,571 | -0.19(-0.32%) |
Jun 04, 2020 | 57.68 | 57.68 | 57.50 | 57.50 | 124,187 | -0.12(-0.21%) |
Jun 03, 2020 | 57.68 | 57.75 | 57.63 | 57.63 | 103,643 | -0.02(-0.03%) |
Jun 02, 2020 | 57.73 | 57.76 | 57.63 | 57.64 | 350,976 | -0.08(-0.14%) |
Jun 01, 2020 | 57.76 | 57.81 | 57.73 | 57.73 | 136,372 | -0.08(-0.13%) |
May 29, 2020 | 57.80 | 57.81 | 57.73 | 57.80 | 95,076 | +0.27(+0.47%) |
May 28, 2020 | 57.65 | 57.72 | 57.50 | 57.53 | 117,987 | -0.15(-0.26%) |
May 27, 2020 | 57.68 | 57.74 | 57.63 | 57.68 | 69,048 | +0.07(+0.13%) |
May 26, 2020 | 57.68 | 57.81 | 57.60 | 57.61 | 136,332 | -0.19(-0.32%) |
May 22, 2020 | 57.64 | 57.79 | 57.61 | 57.79 | 120,868 | +0.23(+0.40%) |
May 21, 2020 | 57.52 | 57.58 | 57.50 | 57.56 | 144,326 | +0.08(+0.15%) |
May 20, 2020 | 57.26 | 57.57 | 57.26 | 57.48 | 282,678 | +0.28(+0.49%) |
May 19, 2020 | 57.00 | 57.46 | 57.00 | 57.20 | 251,683 | +0.19(+0.34%) |
May 18, 2020 | 57.04 | 57.14 | 57.01 | 57.01 | 78,480 | -0.02(-0.04%) |
May 15, 2020 | 56.86 | 57.10 | 56.86 | 57.03 | 96,263 | +0.06(+0.10%) |
May 14, 2020 | 56.75 | 56.99 | 56.75 | 56.98 | 152,794 | +0.23(+0.41%) |
May 13, 2020 | 56.65 | 56.86 | 56.64 | 56.75 | 114,064 | -0.06(-0.10%) |
May 12, 2020 | 56.72 | 56.81 | 56.62 | 56.80 | 122,625 | +0.13(+0.23%) |
May 11, 2020 | 56.67 | 56.69 | 56.51 | 56.67 | 85,515 | +0.07(+0.13%) |
May 08, 2020 | 56.53 | 56.65 | 56.40 | 56.60 | 83,744 | +0.08(+0.15%) |
May 07, 2020 | 56.45 | 56.53 | 56.39 | 56.51 | 110,843 | +0.25(+0.44%) |
May 06, 2020 | 56.39 | 56.53 | 56.23 | 56.26 | 171,269 | +0.00(+0.00%) |
May 05, 2020 | 56.24 | 56.31 | 56.21 | 56.26 | 183,189 | +0.09(+0.17%) |
May 04, 2020 | 56.04 | 56.23 | 55.94 | 56.17 | 173,574 | +0.28(+0.50%) |
May 01, 2020 | 55.61 | 56.01 | 55.61 | 55.89 | 139,430 | +0.59(+1.07%) |
Apr 30, 2020 | 55.31 | 55.66 | 55.22 | 55.30 | 591,761 | -0.15(-0.27%) |
Apr 29, 2020 | 55.50 | 55.56 | 55.35 | 55.45 | 326,496 | -0.05(-0.08%) |
Apr 28, 2020 | 55.52 | 55.78 | 55.32 | 55.50 | 309,027 | -0.23(-0.42%) |
Apr 27, 2020 | 55.53 | 55.88 | 55.43 | 55.73 | 489,569 | +0.03(+0.05%) |
Apr 24, 2020 | 55.44 | 55.76 | 55.38 | 55.70 | 146,496 | +0.20(+0.37%) |
Apr 23, 2020 | 56.12 | 56.12 | 55.50 | 55.50 | 149,151 | -0.47(-0.84%) |
Apr 22, 2020 | 56.24 | 56.28 | 55.71 | 55.97 | 202,427 | -0.12(-0.21%) |
Apr 21, 2020 | 56.16 | 56.29 | 55.85 | 56.09 | 173,211 | -0.22(-0.39%) |
Apr 20, 2020 | 56.15 | 56.51 | 56.15 | 56.31 | 135,040 | -0.11(-0.20%) |
Apr 17, 2020 | 56.38 | 56.59 | 56.35 | 56.42 | 117,413 | -0.24(-0.42%) |
Apr 16, 2020 | 56.42 | 56.82 | 56.42 | 56.66 | 225,890 | +0.06(+0.10%) |
Apr 15, 2020 | 56.69 | 56.69 | 56.43 | 56.61 | 126,648 | +0.07(+0.13%) |
Apr 14, 2020 | 56.37 | 56.53 | 56.31 | 56.53 | 108,254 | +0.21(+0.38%) |
Apr 13, 2020 | 56.18 | 56.47 | 56.14 | 56.32 | 168,917 | +0.14(+0.25%) |
Apr 09, 2020 | 55.86 | 56.43 | 55.86 | 56.18 | 197,851 | +0.25(+0.45%) |
Apr 08, 2020 | 55.58 | 56.01 | 55.58 | 55.93 | 166,269 | +0.24(+0.43%) |
Apr 07, 2020 | 55.52 | 55.82 | 55.51 | 55.69 | 153,522 | +0.67(+1.21%) |
Apr 06, 2020 | 54.99 | 55.45 | 54.99 | 55.02 | 335,703 | +0.26(+0.47%) |
Apr 03, 2020 | 54.49 | 55.07 | 54.49 | 54.77 | 219,041 | +0.20(+0.37%) |
Apr 02, 2020 | 54.81 | 54.88 | 54.41 | 54.56 | 211,271 | -0.25(-0.46%) |
Apr 01, 2020 | 55.49 | 55.83 | 54.34 | 54.81 | 207,162 | -1.07(-1.92%) |
Mar 31, 2020 | 56.18 | 56.44 | 55.73 | 55.88 | 290,166 | -0.37(-0.66%) |
Mar 30, 2020 | 56.27 | 56.55 | 56.16 | 56.25 | 243,963 | +0.18(+0.33%) |
Mar 27, 2020 | 55.93 | 56.60 | 55.93 | 56.07 | 432,974 | -0.27(-0.48%) |
Mar 26, 2020 | 54.71 | 56.40 | 54.71 | 56.34 | 478,111 | +1.73(+3.16%) |
Mar 25, 2020 | 52.22 | 54.67 | 52.22 | 54.61 | 376,905 | +2.65(+5.10%) |
Mar 24, 2020 | 48.96 | 52.36 | 48.96 | 51.96 | 514,662 | +2.30(+4.63%) |
Mar 23, 2020 | 49.39 | 52.63 | 48.96 | 49.66 | 1,408,124 | -0.20(-0.41%) |
Mar 20, 2020 | 49.77 | 50.79 | 48.94 | 49.86 | 783,533 | -0.20(-0.41%) |
Mar 19, 2020 | 51.12 | 52.48 | 49.86 | 50.07 | 1,758,780 | -2.83(-5.36%) |
Mar 18, 2020 | 52.62 | 53.49 | 51.81 | 52.90 | 1,230,432 | -0.30(-0.57%) |
Mar 17, 2020 | 53.60 | 54.15 | 52.65 | 53.21 | 1,082,612 | -1.33(-2.44%) |
Mar 16, 2020 | 54.01 | 55.02 | 53.00 | 54.53 | 785,934 | +0.17(+0.31%) |
Mar 13, 2020 | 55.22 | 55.29 | 53.82 | 54.37 | 557,516 | +0.63(+1.17%) |
Mar 12, 2020 | 55.65 | 55.85 | 53.66 | 53.74 | 1,672,907 | -3.04(-5.35%) |
Mar 11, 2020 | 57.56 | 57.60 | 56.78 | 56.78 | 231,086 | -0.90(-1.55%) |
Mar 10, 2020 | 57.99 | 58.12 | 57.50 | 57.67 | 195,829 | -0.45(-0.78%) |
Mar 09, 2020 | 58.14 | 58.39 | 57.24 | 58.13 | 249,785 | +0.14(+0.24%) |
Mar 06, 2020 | 58.15 | 58.15 | 57.82 | 57.99 | 73,642 | +0.14(+0.24%) |
Mar 05, 2020 | 57.96 | 57.96 | 57.81 | 57.85 | 113,014 | -0.04(-0.06%) |
Mar 04, 2020 | 57.90 | 57.95 | 57.86 | 57.89 | 65,916 | -0.06(-0.11%) |
Mar 03, 2020 | 57.91 | 58.02 | 57.82 | 57.95 | 139,938 | +0.17(+0.30%) |
Mar 02, 2020 | 57.91 | 57.96 | 57.78 | 57.78 | 141,542 | -0.05(-0.09%) |
Feb 28, 2020 | 57.97 | 58.02 | 57.77 | 57.83 | 231,802 | -0.11(-0.19%) |
Feb 27, 2020 | 57.93 | 58.02 | 57.91 | 57.94 | 104,186 | +0.01(+0.02%) |
Feb 26, 2020 | 57.85 | 57.97 | 57.85 | 57.93 | 66,565 | +0.05(+0.08%) |
Feb 25, 2020 | 57.87 | 57.93 | 57.85 | 57.89 | 116,391 | +0.02(+0.03%) |
Feb 24, 2020 | 57.78 | 57.87 | 57.78 | 57.87 | 98,487 | +0.26(+0.45%) |
Feb 21, 2020 | 57.59 | 57.67 | 57.56 | 57.61 | 99,142 | +0.09(+0.16%) |
Feb 20, 2020 | 57.44 | 57.52 | 57.44 | 57.52 | 131,121 | +0.11(+0.19%) |
Feb 19, 2020 | 57.34 | 57.41 | 57.34 | 57.41 | 68,235 | +0.01(+0.02%) |
Feb 18, 2020 | 57.31 | 57.41 | 57.31 | 57.40 | 119,608 | +0.06(+0.11%) |
Feb 14, 2020 | 57.23 | 57.33 | 57.23 | 57.33 | 56,621 | +0.10(+0.18%) |
Feb 13, 2020 | 57.22 | 57.28 | 57.22 | 57.23 | 62,981 | -0.07(-0.13%) |
Feb 12, 2020 | 57.27 | 57.31 | 57.24 | 57.31 | 120,617 | -0.01(-0.02%) |
Feb 11, 2020 | 57.28 | 57.31 | 57.27 | 57.31 | 71,772 | +0.06(+0.11%) |
Feb 10, 2020 | 57.22 | 57.29 | 57.22 | 57.25 | 64,398 | +0.03(+0.05%) |
Feb 07, 2020 | 57.23 | 57.23 | 57.17 | 57.22 | 68,662 | +0.06(+0.10%) |
Feb 06, 2020 | 57.13 | 57.17 | 57.12 | 57.17 | 63,880 | +0.01(+0.02%) |
Feb 05, 2020 | 57.16 | 57.17 | 57.08 | 57.16 | 89,668 | -0.04(-0.06%) |
Feb 04, 2020 | 57.23 | 57.23 | 57.20 | 57.20 | 132,619 | -0.15(-0.26%) |