Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 65.13 | 66.36 | 65.04 | 65.93 | 164,835 | +0.79(+1.22%) |
May 27, 2021 | 64.67 | 65.91 | 64.48 | 65.14 | 258,003 | +0.92(+1.43%) |
May 26, 2021 | 62.87 | 64.31 | 62.87 | 64.22 | 189,966 | +1.81(+2.90%) |
May 25, 2021 | 63.60 | 63.60 | 61.88 | 62.41 | 263,575 | -1.02(-1.61%) |
May 24, 2021 | 64.31 | 64.41 | 63.28 | 63.43 | 191,091 | -0.27(-0.42%) |
May 21, 2021 | 62.96 | 64.02 | 62.58 | 63.70 | 612,846 | +1.20(+1.92%) |
May 20, 2021 | 61.85 | 62.73 | 61.43 | 62.49 | 160,537 | +0.63(+1.03%) |
May 19, 2021 | 61.79 | 62.31 | 60.65 | 61.86 | 198,291 | -0.58(-0.94%) |
May 18, 2021 | 64.31 | 64.61 | 62.33 | 62.44 | 413,145 | -1.67(-2.61%) |
May 17, 2021 | 62.91 | 64.57 | 61.90 | 64.11 | 459,635 | +1.21(+1.93%) |
May 14, 2021 | 62.14 | 63.01 | 61.42 | 62.90 | 278,790 | +1.17(+1.89%) |
May 13, 2021 | 59.86 | 61.85 | 59.86 | 61.73 | 310,553 | +1.82(+3.05%) |
May 12, 2021 | 59.82 | 60.84 | 59.14 | 59.91 | 357,700 | +0.02(+0.04%) |
May 11, 2021 | 57.30 | 60.03 | 57.23 | 59.88 | 318,704 | +1.13(+1.93%) |
May 10, 2021 | 58.44 | 59.33 | 57.86 | 58.75 | 353,716 | +0.65(+1.12%) |
May 07, 2021 | 57.79 | 58.45 | 57.11 | 58.10 | 291,225 | +0.74(+1.30%) |
May 06, 2021 | 55.73 | 57.40 | 54.52 | 57.36 | 323,986 | +1.86(+3.35%) |
May 05, 2021 | 55.97 | 56.18 | 55.00 | 55.50 | 277,371 | -0.67(-1.19%) |
May 04, 2021 | 55.08 | 56.18 | 54.15 | 56.17 | 232,122 | +1.12(+2.04%) |
May 03, 2021 | 53.79 | 55.52 | 53.67 | 55.05 | 435,218 | +1.43(+2.66%) |
Apr 30, 2021 | 54.60 | 54.67 | 53.34 | 53.62 | 426,581 | -1.19(-2.17%) |
Apr 29, 2021 | 54.43 | 55.47 | 54.41 | 54.81 | 282,276 | +0.35(+0.64%) |
Apr 28, 2021 | 56.27 | 56.31 | 54.16 | 54.46 | 344,958 | -2.07(-3.67%) |
Apr 27, 2021 | 56.97 | 57.89 | 56.37 | 56.53 | 201,914 | -0.44(-0.77%) |
Apr 26, 2021 | 56.96 | 57.38 | 56.56 | 56.97 | 141,247 | -0.12(-0.20%) |
Apr 23, 2021 | 57.32 | 57.65 | 56.92 | 57.08 | 158,908 | -0.19(-0.33%) |
Apr 22, 2021 | 58.62 | 58.62 | 56.99 | 57.27 | 176,244 | -1.06(-1.83%) |
Apr 21, 2021 | 57.95 | 58.46 | 57.54 | 58.34 | 127,012 | +0.24(+0.41%) |
Apr 20, 2021 | 59.00 | 59.35 | 57.45 | 58.10 | 242,292 | -0.97(-1.64%) |
Apr 19, 2021 | 58.47 | 59.20 | 57.65 | 59.07 | 219,837 | +0.75(+1.29%) |
Apr 16, 2021 | 58.62 | 58.67 | 57.53 | 58.31 | 163,147 | +0.27(+0.47%) |
Apr 15, 2021 | 58.57 | 58.57 | 57.38 | 58.04 | 198,316 | -0.34(-0.58%) |
Apr 14, 2021 | 58.81 | 59.28 | 57.93 | 58.38 | 212,476 | -0.47(-0.80%) |
Apr 13, 2021 | 58.35 | 59.03 | 58.22 | 58.85 | 245,553 | +0.76(+1.31%) |
Apr 12, 2021 | 56.91 | 58.33 | 56.32 | 58.09 | 264,106 | +1.53(+2.70%) |
Apr 09, 2021 | 56.35 | 56.78 | 55.73 | 56.56 | 199,967 | +0.10(+0.18%) |
Apr 08, 2021 | 57.79 | 58.23 | 56.24 | 56.47 | 290,545 | -0.48(-0.84%) |
Apr 07, 2021 | 57.11 | 57.75 | 55.81 | 56.94 | 416,829 | +0.05(+0.09%) |
Apr 06, 2021 | 56.81 | 57.43 | 56.56 | 56.89 | 263,827 | +0.36(+0.64%) |
Apr 05, 2021 | 56.51 | 56.82 | 55.54 | 56.53 | 240,929 | +0.62(+1.11%) |
Apr 01, 2021 | 55.20 | 56.22 | 54.94 | 55.91 | 257,257 | +1.36(+2.50%) |
Mar 31, 2021 | 53.87 | 54.90 | 53.87 | 54.55 | 240,985 | +0.69(+1.29%) |
Mar 30, 2021 | 54.00 | 54.00 | 53.05 | 53.86 | 274,613 | -0.12(-0.21%) |
Mar 29, 2021 | 55.46 | 56.40 | 53.94 | 53.97 | 301,258 | -1.73(-3.10%) |
Mar 26, 2021 | 54.82 | 55.99 | 54.49 | 55.70 | 387,096 | +1.63(+3.01%) |
Mar 25, 2021 | 52.97 | 54.43 | 52.01 | 54.07 | 374,132 | +0.64(+1.21%) |
Mar 24, 2021 | 56.43 | 57.13 | 53.37 | 53.43 | 464,800 | -2.51(-4.49%) |
Mar 23, 2021 | 57.22 | 57.81 | 55.70 | 55.94 | 467,911 | -1.70(-2.95%) |
Mar 22, 2021 | 59.18 | 59.69 | 57.38 | 57.64 | 342,389 | -1.54(-2.61%) |
Mar 19, 2021 | 58.60 | 59.82 | 58.25 | 59.18 | 859,825 | +0.93(+1.60%) |
Mar 18, 2021 | 59.13 | 60.93 | 58.14 | 58.25 | 328,599 | -0.79(-1.34%) |
Mar 17, 2021 | 58.79 | 59.43 | 58.13 | 59.04 | 259,367 | -0.31(-0.53%) |
Mar 16, 2021 | 58.79 | 60.92 | 58.34 | 59.35 | 404,139 | +1.20(+2.06%) |
Mar 15, 2021 | 57.79 | 58.91 | 56.70 | 58.16 | 310,565 | +0.49(+0.84%) |
Mar 12, 2021 | 58.63 | 59.10 | 57.32 | 57.67 | 263,555 | -1.06(-1.80%) |
Mar 11, 2021 | 58.71 | 59.20 | 57.79 | 58.73 | 325,909 | +0.54(+0.92%) |
Mar 10, 2021 | 57.91 | 58.53 | 56.60 | 58.19 | 370,697 | +0.85(+1.48%) |
Mar 09, 2021 | 55.98 | 57.83 | 55.11 | 57.34 | 355,078 | +2.09(+3.79%) |
Mar 08, 2021 | 54.50 | 56.64 | 54.47 | 55.25 | 310,620 | +1.13(+2.08%) |
Mar 05, 2021 | 53.13 | 54.26 | 50.81 | 54.12 | 368,485 | +0.86(+1.61%) |
Mar 04, 2021 | 54.15 | 54.50 | 51.99 | 53.26 | 400,175 | -0.65(-1.21%) |
Mar 03, 2021 | 55.99 | 56.07 | 53.92 | 53.92 | 314,629 | -1.72(-3.09%) |
Mar 02, 2021 | 57.24 | 57.24 | 55.62 | 55.63 | 239,419 | -1.42(-2.49%) |
Mar 01, 2021 | 56.69 | 57.20 | 56.10 | 57.05 | 243,822 | +1.31(+2.35%) |
Feb 26, 2021 | 56.33 | 56.73 | 55.23 | 55.75 | 337,411 | -0.47(-0.84%) |
Feb 25, 2021 | 57.65 | 58.28 | 55.92 | 56.22 | 270,746 | -1.21(-2.11%) |
Feb 24, 2021 | 57.13 | 58.19 | 56.58 | 57.43 | 240,120 | +0.72(+1.27%) |
Feb 23, 2021 | 56.83 | 57.35 | 54.31 | 56.71 | 368,799 | -1.58(-2.71%) |
Feb 22, 2021 | 57.79 | 59.55 | 57.41 | 58.29 | 365,436 | +0.55(+0.95%) |
Feb 19, 2021 | 56.86 | 58.21 | 56.49 | 57.74 | 425,863 | +1.25(+2.21%) |
Feb 18, 2021 | 55.63 | 57.20 | 53.63 | 56.49 | 523,467 | +0.51(+0.91%) |
Feb 17, 2021 | 56.78 | 56.78 | 55.10 | 55.98 | 400,482 | -0.60(-1.05%) |
Feb 16, 2021 | 56.62 | 58.04 | 55.91 | 56.58 | 302,766 | +0.72(+1.29%) |
Feb 12, 2021 | 55.92 | 56.62 | 55.36 | 55.86 | 281,502 | +0.08(+0.15%) |
Feb 11, 2021 | 55.84 | 56.96 | 55.35 | 55.78 | 229,739 | +0.34(+0.62%) |
Feb 10, 2021 | 57.81 | 57.81 | 54.86 | 55.44 | 379,120 | -2.01(-3.50%) |
Feb 09, 2021 | 55.96 | 58.00 | 55.96 | 57.45 | 296,396 | +1.59(+2.85%) |
Feb 08, 2021 | 54.95 | 56.24 | 54.81 | 55.85 | 357,147 | +1.28(+2.35%) |
Feb 05, 2021 | 55.58 | 55.58 | 53.81 | 54.57 | 214,216 | -0.89(-1.61%) |
Feb 04, 2021 | 54.25 | 55.75 | 53.77 | 55.46 | 257,346 | +1.64(+3.05%) |
Feb 03, 2021 | 53.17 | 53.82 | 52.54 | 53.82 | 211,814 | +0.67(+1.26%) |
Feb 02, 2021 | 53.48 | 53.49 | 52.14 | 53.15 | 238,115 | -0.02(-0.05%) |
Feb 01, 2021 | 51.92 | 53.54 | 51.21 | 53.17 | 330,355 | +1.38(+2.67%) |
Jan 29, 2021 | 51.74 | 52.67 | 50.81 | 51.79 | 399,560 | -0.01(-0.02%) |
Jan 28, 2021 | 51.91 | 53.25 | 51.38 | 51.80 | 418,806 | -0.15(-0.28%) |
Jan 27, 2021 | 52.93 | 53.30 | 51.21 | 51.95 | 526,103 | -1.85(-3.43%) |
Jan 26, 2021 | 55.12 | 55.22 | 53.29 | 53.79 | 258,056 | -1.20(-2.18%) |
Jan 25, 2021 | 55.21 | 56.81 | 54.19 | 54.99 | 376,627 | -0.20(-0.37%) |
Jan 22, 2021 | 54.77 | 56.07 | 54.72 | 55.20 | 228,162 | +0.31(+0.57%) |
Jan 21, 2021 | 57.96 | 57.99 | 54.16 | 54.89 | 485,896 | -2.40(-4.19%) |
Jan 20, 2021 | 59.02 | 59.10 | 56.99 | 57.29 | 295,128 | -1.79(-3.03%) |
Jan 19, 2021 | 58.94 | 59.38 | 57.88 | 59.08 | 347,516 | +0.23(+0.39%) |
Jan 15, 2021 | 59.51 | 60.27 | 58.10 | 58.85 | 323,220 | -0.75(-1.26%) |
Jan 14, 2021 | 60.01 | 61.14 | 59.36 | 59.60 | 363,910 | -0.14(-0.23%) |
Jan 13, 2021 | 61.31 | 61.54 | 59.38 | 59.74 | 338,296 | -1.38(-2.26%) |
Jan 12, 2021 | 60.08 | 61.35 | 59.59 | 61.13 | 447,223 | +1.37(+2.28%) |
Jan 11, 2021 | 58.55 | 60.81 | 58.54 | 59.76 | 430,786 | +1.63(+2.80%) |
Jan 08, 2021 | 62.49 | 62.61 | 56.24 | 58.13 | 721,557 | -4.34(-6.95%) |
Jan 07, 2021 | 63.66 | 64.30 | 61.08 | 62.47 | 742,578 | -1.22(-1.91%) |
Jan 06, 2021 | 57.45 | 64.06 | 56.87 | 63.69 | 1,486,835 | +6.85(+12.05%) |
Jan 05, 2021 | 55.00 | 56.98 | 54.77 | 56.84 | 458,461 | +2.08(+3.79%) |
Jan 04, 2021 | 53.54 | 54.95 | 53.10 | 54.77 | 455,973 | +1.58(+2.97%) |
Dec 31, 2020 | 53.19 | 53.19 | 53.19 | 297,954 | +0.15(+0.28%) | |
Dec 30, 2020 | 53.19 | 54.02 | 52.56 | 53.04 | 297,954 | +0.16(+0.31%) |
Dec 29, 2020 | 54.31 | 54.37 | 52.32 | 52.88 | 288,250 | -1.44(-2.65%) |
Dec 28, 2020 | 55.37 | 55.72 | 53.86 | 54.32 | 235,015 | -0.64(-1.16%) |
Dec 24, 2020 | 55.35 | 55.89 | 54.77 | 54.95 | 124,663 | -0.18(-0.33%) |
Dec 23, 2020 | 55.74 | 55.74 | 54.28 | 55.13 | 287,063 | -0.56(-1.01%) |
Dec 22, 2020 | 54.58 | 56.38 | 54.28 | 55.70 | 519,659 | +1.58(+2.92%) |
Dec 21, 2020 | 52.53 | 54.58 | 52.53 | 54.12 | 440,286 | +1.59(+3.02%) |
Dec 18, 2020 | 52.30 | 53.53 | 52.22 | 52.53 | 934,672 | +0.42(+0.82%) |
Dec 17, 2020 | 53.87 | 53.87 | 51.64 | 52.11 | 321,003 | -1.13(-2.12%) |
Dec 16, 2020 | 54.76 | 54.78 | 52.98 | 53.24 | 294,991 | -1.12(-2.06%) |
Dec 15, 2020 | 52.04 | 54.68 | 51.59 | 54.36 | 453,424 | +2.57(+4.97%) |
Dec 14, 2020 | 51.66 | 52.53 | 50.96 | 51.78 | 275,027 | +0.32(+0.62%) |
Dec 11, 2020 | 52.56 | 52.90 | 51.40 | 51.46 | 314,901 | -1.09(-2.07%) |
Dec 10, 2020 | 51.20 | 52.85 | 50.76 | 52.55 | 310,724 | +1.31(+2.55%) |
Dec 09, 2020 | 50.20 | 52.14 | 50.02 | 51.24 | 414,004 | +1.10(+2.18%) |
Dec 08, 2020 | 49.71 | 50.27 | 49.36 | 50.15 | 314,876 | +0.44(+0.89%) |
Dec 07, 2020 | 50.68 | 51.34 | 49.58 | 49.71 | 347,184 | -0.76(-1.51%) |
Dec 04, 2020 | 49.45 | 50.56 | 49.31 | 50.47 | 426,352 | +0.85(+1.71%) |
Dec 03, 2020 | 49.61 | 50.00 | 49.31 | 49.62 | 338,971 | -0.15(-0.30%) |
Dec 02, 2020 | 49.69 | 50.01 | 49.40 | 49.76 | 345,059 | -0.20(-0.41%) |
Dec 01, 2020 | 50.25 | 50.25 | 49.49 | 49.97 | 445,777 | -0.09(-0.18%) |
Nov 30, 2020 | 50.35 | 51.12 | 49.13 | 50.06 | 485,359 | +0.16(+0.31%) |
Nov 27, 2020 | 49.34 | 50.02 | 48.84 | 49.90 | 212,870 | +0.78(+1.60%) |
Nov 25, 2020 | 49.05 | 49.94 | 48.92 | 49.12 | 522,755 | +0.16(+0.33%) |
Nov 24, 2020 | 51.13 | 51.13 | 47.98 | 48.95 | 762,188 | -2.22(-4.33%) |
Nov 23, 2020 | 51.50 | 51.66 | 50.73 | 51.17 | 337,081 | -0.07(-0.14%) |
Nov 20, 2020 | 51.64 | 52.17 | 50.58 | 51.24 | 472,596 | -0.57(-1.10%) |
Nov 19, 2020 | 51.50 | 52.31 | 50.59 | 51.81 | 264,156 | +0.26(+0.51%) |
Nov 18, 2020 | 51.93 | 52.47 | 51.12 | 51.55 | 312,112 | -0.36(-0.69%) |
Nov 17, 2020 | 51.46 | 52.09 | 51.01 | 51.91 | 301,733 | +0.43(+0.84%) |
Nov 16, 2020 | 52.31 | 52.47 | 50.20 | 51.48 | 589,841 | -1.24(-2.36%) |
Nov 13, 2020 | 53.65 | 54.14 | 51.90 | 52.72 | 385,124 | -0.83(-1.54%) |
Nov 12, 2020 | 54.48 | 54.97 | 52.55 | 53.55 | 453,733 | -1.00(-1.83%) |
Nov 11, 2020 | 52.83 | 54.55 | 52.61 | 54.55 | 293,893 | +1.92(+3.65%) |
Nov 10, 2020 | 51.59 | 53.75 | 50.92 | 52.62 | 557,494 | +1.01(+1.96%) |
Nov 09, 2020 | 54.33 | 54.91 | 50.18 | 51.61 | 897,265 | -4.09(-7.35%) |
Nov 06, 2020 | 53.77 | 56.20 | 52.83 | 55.70 | 647,918 | +2.06(+3.84%) |
Nov 05, 2020 | 51.42 | 54.31 | 50.66 | 53.65 | 631,422 | +2.66(+5.21%) |
Nov 04, 2020 | 56.63 | 57.55 | 50.11 | 50.99 | 1,307,934 | -6.12(-10.72%) |
Nov 03, 2020 | 55.63 | 57.43 | 55.00 | 57.11 | 717,191 | +2.30(+4.20%) |
Nov 02, 2020 | 54.37 | 56.00 | 53.60 | 54.80 | 508,689 | +0.61(+1.12%) |
Oct 30, 2020 | 55.53 | 55.54 | 53.35 | 54.20 | 565,756 | -1.38(-2.48%) |
Oct 29, 2020 | 55.69 | 56.30 | 51.36 | 55.57 | 819,046 | +2.50(+4.70%) |
Oct 28, 2020 | 51.83 | 53.57 | 51.12 | 53.08 | 603,241 | +0.23(+0.43%) |
Oct 27, 2020 | 50.41 | 53.14 | 50.06 | 52.85 | 513,412 | +2.76(+5.50%) |
Oct 26, 2020 | 49.51 | 50.40 | 49.04 | 50.09 | 279,417 | +0.18(+0.36%) |
Oct 23, 2020 | 50.27 | 50.27 | 48.76 | 49.92 | 248,212 | -0.19(-0.39%) |
Oct 22, 2020 | 50.96 | 51.28 | 49.49 | 50.11 | 310,063 | -0.85(-1.67%) |
Oct 21, 2020 | 53.21 | 53.83 | 50.94 | 50.96 | 273,097 | -2.14(-4.03%) |
Oct 20, 2020 | 53.37 | 53.51 | 52.01 | 53.10 | 228,553 | -0.06(-0.12%) |
Oct 19, 2020 | 54.72 | 55.93 | 53.12 | 53.17 | 329,221 | -0.76(-1.41%) |
Oct 16, 2020 | 54.28 | 54.81 | 53.18 | 53.93 | 240,933 | -0.37(-0.69%) |
Oct 15, 2020 | 52.49 | 54.39 | 51.68 | 54.30 | 206,031 | +1.30(+2.45%) |
Oct 14, 2020 | 53.57 | 54.19 | 52.89 | 53.00 | 257,416 | -0.14(-0.26%) |
Oct 13, 2020 | 52.80 | 53.19 | 52.38 | 53.14 | 171,349 | +0.01(+0.02%) |
Oct 12, 2020 | 53.74 | 54.28 | 52.46 | 53.13 | 286,780 | -0.03(-0.06%) |
Oct 09, 2020 | 53.07 | 53.60 | 52.49 | 53.17 | 255,490 | +0.44(+0.83%) |
Oct 08, 2020 | 53.59 | 53.95 | 52.00 | 52.73 | 295,863 | -0.36(-0.69%) |
Oct 07, 2020 | 52.69 | 53.49 | 52.41 | 53.09 | 275,523 | +0.81(+1.55%) |
Oct 06, 2020 | 52.95 | 53.66 | 51.40 | 52.28 | 457,941 | -0.29(-0.56%) |
Oct 05, 2020 | 51.17 | 52.79 | 51.07 | 52.58 | 386,526 | +1.74(+3.43%) |
Oct 02, 2020 | 49.85 | 51.68 | 49.85 | 50.83 | 281,274 | +0.22(+0.43%) |
Oct 01, 2020 | 50.91 | 51.15 | 49.37 | 50.61 | 285,899 | +1.04(+2.09%) |
Sep 30, 2020 | 49.24 | 50.69 | 49.20 | 49.58 | 349,108 | +0.01(+0.02%) |
Sep 29, 2020 | 50.25 | 50.69 | 49.33 | 49.57 | 179,854 | -0.75(-1.50%) |
Sep 28, 2020 | 50.22 | 50.54 | 48.96 | 50.32 | 326,559 | +0.48(+0.96%) |
Sep 25, 2020 | 51.07 | 51.17 | 49.15 | 49.84 | 278,066 | -0.99(-1.95%) |
Sep 24, 2020 | 50.50 | 52.69 | 50.48 | 50.83 | 328,764 | +0.47(+0.93%) |
Sep 23, 2020 | 52.60 | 52.69 | 49.90 | 50.36 | 331,031 | -2.05(-3.91%) |
Sep 22, 2020 | 50.52 | 52.75 | 50.01 | 52.41 | 418,631 | +2.09(+4.16%) |
Sep 21, 2020 | 49.20 | 51.03 | 48.86 | 50.32 | 353,106 | +0.93(+1.89%) |
Sep 18, 2020 | 49.54 | 50.27 | 48.64 | 49.39 | 450,779 | +0.06(+0.11%) |
Sep 17, 2020 | 49.45 | 50.14 | 49.02 | 49.33 | 290,227 | -0.83(-1.65%) |
Sep 16, 2020 | 50.84 | 51.04 | 49.92 | 50.16 | 259,221 | -0.68(-1.34%) |
Sep 15, 2020 | 51.25 | 51.81 | 50.62 | 50.84 | 211,496 | -0.02(-0.03%) |
Sep 14, 2020 | 51.65 | 51.72 | 50.36 | 50.86 | 284,596 | -0.48(-0.93%) |
Sep 11, 2020 | 51.86 | 52.52 | 51.18 | 51.34 | 186,035 | +0.06(+0.11%) |
Sep 10, 2020 | 52.45 | 53.11 | 51.15 | 51.28 | 216,682 | -0.95(-1.82%) |
Sep 09, 2020 | 53.31 | 53.50 | 51.66 | 52.23 | 275,450 | -0.39(-0.74%) |
Sep 08, 2020 | 53.09 | 53.84 | 52.10 | 52.62 | 295,347 | -1.19(-2.21%) |
Sep 04, 2020 | 55.88 | 56.84 | 52.57 | 53.81 | 437,949 | -1.64(-2.95%) |
Sep 03, 2020 | 58.65 | 58.81 | 54.35 | 55.44 | 707,713 | -3.96(-6.66%) |
Sep 02, 2020 | 60.66 | 61.00 | 57.97 | 59.40 | 359,754 | -0.54(-0.91%) |
Sep 01, 2020 | 57.47 | 60.79 | 57.23 | 59.94 | 476,037 | +2.50(+4.36%) |
Aug 31, 2020 | 58.61 | 58.95 | 56.87 | 57.44 | 333,452 | -0.94(-1.61%) |
Aug 28, 2020 | 60.07 | 60.07 | 57.83 | 58.38 | 345,177 | -0.72(-1.22%) |
Aug 27, 2020 | 61.05 | 61.11 | 58.65 | 59.10 | 437,801 | -1.63(-2.68%) |
Aug 26, 2020 | 58.36 | 62.40 | 58.13 | 60.73 | 847,957 | +2.94(+5.09%) |
Aug 25, 2020 | 57.33 | 58.64 | 56.71 | 57.79 | 459,351 | +0.66(+1.15%) |
Aug 24, 2020 | 59.30 | 59.30 | 56.62 | 57.13 | 504,397 | -1.81(-3.07%) |
Aug 21, 2020 | 60.24 | 60.51 | 58.55 | 58.94 | 606,590 | -1.67(-2.76%) |
Aug 20, 2020 | 61.75 | 61.89 | 59.75 | 60.61 | 527,331 | -1.31(-2.11%) |
Aug 19, 2020 | 63.71 | 63.82 | 61.64 | 61.91 | 368,617 | -1.71(-2.69%) |
Aug 18, 2020 | 63.79 | 63.94 | 62.63 | 63.62 | 320,895 | -0.30(-0.47%) |
Aug 17, 2020 | 65.58 | 66.06 | 63.77 | 63.92 | 376,055 | -1.70(-2.59%) |
Aug 14, 2020 | 67.32 | 67.53 | 65.41 | 65.63 | 318,037 | -1.69(-2.50%) |
Aug 13, 2020 | 66.63 | 68.38 | 65.25 | 67.31 | 753,621 | +0.81(+1.22%) |
Aug 12, 2020 | 65.45 | 67.52 | 65.26 | 66.50 | 803,813 | +2.07(+3.21%) |
Aug 11, 2020 | 68.31 | 68.43 | 63.96 | 64.43 | 541,884 | -3.59(-5.28%) |
Aug 10, 2020 | 67.70 | 69.00 | 67.01 | 68.02 | 526,327 | +1.45(+2.18%) |
Aug 07, 2020 | 65.12 | 66.71 | 65.12 | 66.57 | 337,733 | +1.63(+2.52%) |
Aug 06, 2020 | 66.02 | 67.23 | 64.84 | 64.94 | 398,728 | -0.47(-0.72%) |
Aug 05, 2020 | 63.48 | 66.73 | 63.36 | 65.41 | 480,260 | +1.94(+3.05%) |
Aug 04, 2020 | 64.53 | 65.31 | 62.73 | 63.47 | 779,100 | -0.86(-1.34%) |
Aug 03, 2020 | 62.26 | 65.57 | 62.26 | 64.33 | 530,429 | +2.46(+3.97%) |
Jul 31, 2020 | 63.19 | 63.19 | 60.67 | 61.87 | 401,387 | -0.40(-0.64%) |
Jul 30, 2020 | 58.57 | 62.92 | 57.79 | 62.27 | 921,845 | +0.94(+1.52%) |
Jul 29, 2020 | 60.45 | 62.68 | 60.25 | 61.33 | 506,837 | +1.98(+3.34%) |
Jul 28, 2020 | 60.07 | 60.21 | 58.98 | 59.35 | 347,248 | -0.33(-0.55%) |
Jul 27, 2020 | 57.56 | 59.99 | 57.47 | 59.67 | 381,769 | +2.51(+4.39%) |
Jul 24, 2020 | 57.28 | 57.74 | 56.64 | 57.16 | 332,735 | -0.40(-0.69%) |
Jul 23, 2020 | 58.55 | 59.19 | 57.18 | 57.56 | 452,107 | -0.94(-1.60%) |
Jul 22, 2020 | 59.36 | 59.57 | 57.92 | 58.49 | 231,273 | -1.08(-1.81%) |
Jul 21, 2020 | 58.24 | 60.27 | 58.24 | 59.57 | 587,664 | +1.70(+2.94%) |
Jul 20, 2020 | 58.45 | 58.62 | 57.56 | 57.87 | 334,487 | -0.89(-1.51%) |
Jul 17, 2020 | 59.79 | 59.79 | 58.22 | 58.76 | 332,078 | -1.03(-1.73%) |
Jul 16, 2020 | 59.51 | 60.44 | 59.51 | 59.79 | 230,729 | +0.33(+0.56%) |
Jul 15, 2020 | 59.07 | 59.79 | 58.49 | 59.46 | 247,040 | +0.80(+1.36%) |
Jul 14, 2020 | 56.53 | 58.73 | 56.15 | 58.66 | 404,367 | +2.46(+4.38%) |
Jul 13, 2020 | 58.48 | 58.91 | 56.08 | 56.20 | 386,224 | -1.85(-3.18%) |
Jul 10, 2020 | 58.02 | 58.34 | 57.38 | 58.05 | 308,405 | -0.02(-0.03%) |
Jul 09, 2020 | 59.76 | 59.76 | 57.83 | 58.06 | 282,667 | -1.14(-1.93%) |
Jul 08, 2020 | 58.65 | 60.07 | 58.46 | 59.20 | 357,931 | +1.23(+2.12%) |
Jul 07, 2020 | 59.56 | 60.19 | 57.87 | 57.97 | 442,657 | -1.48(-2.48%) |
Jul 06, 2020 | 60.83 | 61.21 | 58.56 | 59.45 | 533,678 | -0.33(-0.56%) |
Jul 02, 2020 | 58.49 | 60.27 | 58.19 | 59.78 | 490,029 | +1.92(+3.32%) |
Jul 01, 2020 | 58.14 | 58.93 | 57.23 | 57.86 | 419,060 | +0.07(+0.12%) |
Jun 30, 2020 | 55.48 | 58.11 | 55.31 | 57.79 | 515,805 | +2.10(+3.77%) |
Jun 29, 2020 | 55.70 | 55.83 | 54.60 | 55.69 | 340,732 | +0.54(+0.98%) |
Jun 26, 2020 | 53.11 | 55.27 | 52.88 | 55.15 | 613,917 | +1.95(+3.67%) |
Jun 25, 2020 | 53.68 | 53.92 | 52.38 | 53.20 | 238,470 | -0.46(-0.85%) |
Jun 24, 2020 | 54.79 | 55.10 | 53.24 | 53.65 | 286,412 | -1.28(-2.33%) |
Jun 23, 2020 | 54.69 | 55.43 | 54.22 | 54.93 | 343,165 | +0.42(+0.77%) |
Jun 22, 2020 | 53.84 | 55.10 | 53.39 | 54.51 | 306,253 | +0.67(+1.24%) |
Jun 19, 2020 | 56.02 | 56.02 | 53.76 | 53.84 | 479,376 | -1.76(-3.16%) |
Jun 18, 2020 | 54.64 | 55.83 | 54.41 | 55.60 | 306,648 | +1.06(+1.95%) |
Jun 17, 2020 | 54.63 | 55.51 | 54.46 | 54.53 | 357,780 | +0.33(+0.62%) |
Jun 16, 2020 | 55.11 | 55.16 | 53.27 | 54.20 | 385,255 | -0.24(-0.45%) |
Jun 15, 2020 | 51.67 | 54.59 | 51.33 | 54.44 | 376,682 | +2.30(+4.42%) |
Jun 12, 2020 | 54.56 | 54.69 | 50.88 | 52.14 | 447,023 | -1.22(-2.28%) |
Jun 11, 2020 | 51.35 | 53.76 | 50.95 | 53.35 | 529,010 | +0.61(+1.15%) |
Jun 10, 2020 | 54.06 | 54.62 | 52.60 | 52.75 | 397,311 | -1.10(-2.05%) |
Jun 09, 2020 | 54.21 | 54.49 | 52.77 | 53.85 | 440,993 | -0.90(-1.64%) |
Jun 08, 2020 | 53.16 | 55.32 | 52.95 | 54.75 | 850,150 | +1.89(+3.58%) |
Jun 05, 2020 | 52.77 | 53.25 | 51.59 | 52.85 | 584,194 | +0.62(+1.19%) |
Jun 04, 2020 | 50.79 | 53.07 | 50.03 | 52.23 | 786,234 | +1.42(+2.80%) |
Jun 03, 2020 | 54.46 | 54.69 | 49.96 | 50.81 | 1,421,187 | -3.31(-6.11%) |
Jun 02, 2020 | 53.64 | 56.18 | 53.58 | 54.12 | 1,536,708 | +2.26(+4.35%) |