Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 84.80 | 84.80 | 84.02 | 84.25 | 10,861 | -0.94(-1.10%) |
Apr 29, 2021 | 85.43 | 85.43 | 84.52 | 85.19 | 8,859 | +0.53(+0.62%) |
Apr 28, 2021 | 84.47 | 84.74 | 84.36 | 84.66 | 12,464 | +0.16(+0.19%) |
Apr 27, 2021 | 84.27 | 84.53 | 84.01 | 84.50 | 21,107 | +0.31(+0.37%) |
Apr 26, 2021 | 84.37 | 84.63 | 84.17 | 84.19 | 14,039 | +0.30(+0.36%) |
Apr 23, 2021 | 82.43 | 83.92 | 82.19 | 83.89 | 12,245 | +1.83(+2.23%) |
Apr 22, 2021 | 82.75 | 83.01 | 81.76 | 82.06 | 7,753 | -0.69(-0.83%) |
Apr 21, 2021 | 81.54 | 82.81 | 81.54 | 82.75 | 21,774 | +0.92(+1.13%) |
Apr 20, 2021 | 82.68 | 82.68 | 81.49 | 81.83 | 33,885 | -1.28(-1.54%) |
Apr 19, 2021 | 83.17 | 83.34 | 82.47 | 83.10 | 43,180 | -0.23(-0.27%) |
Apr 16, 2021 | 83.60 | 83.60 | 82.82 | 83.33 | 13,629 | +0.27(+0.33%) |
Apr 15, 2021 | 83.50 | 83.50 | 82.74 | 83.06 | 16,657 | +0.35(+0.43%) |
Apr 14, 2021 | 82.43 | 83.35 | 82.43 | 82.70 | 33,383 | +0.62(+0.76%) |
Apr 13, 2021 | 82.87 | 82.87 | 81.96 | 82.08 | 49,922 | -0.62(-0.74%) |
Apr 12, 2021 | 81.99 | 82.72 | 81.99 | 82.70 | 22,176 | +0.61(+0.75%) |
Apr 09, 2021 | 81.50 | 82.08 | 81.40 | 82.08 | 10,541 | +0.62(+0.76%) |
Apr 08, 2021 | 81.55 | 81.55 | 80.95 | 81.47 | 11,966 | +0.22(+0.27%) |
Apr 07, 2021 | 82.08 | 82.08 | 81.15 | 81.24 | 10,462 | -0.44(-0.54%) |
Apr 06, 2021 | 81.96 | 82.17 | 81.52 | 81.69 | 66,451 | -0.33(-0.40%) |
Apr 05, 2021 | 82.11 | 82.11 | 81.31 | 82.01 | 49,236 | +1.04(+1.28%) |
Apr 01, 2021 | 79.58 | 80.98 | 79.51 | 80.98 | 33,541 | +1.72(+2.18%) |
Mar 31, 2021 | 79.28 | 79.73 | 79.14 | 79.25 | 13,548 | +0.49(+0.62%) |
Mar 30, 2021 | 78.62 | 78.96 | 78.61 | 78.77 | 11,659 | +0.02(+0.03%) |
Mar 29, 2021 | 79.08 | 79.24 | 78.35 | 78.75 | 10,471 | -0.44(-0.55%) |
Mar 26, 2021 | 78.27 | 79.18 | 78.27 | 79.18 | 9,370 | +1.25(+1.61%) |
Mar 25, 2021 | 76.84 | 78.09 | 76.08 | 77.93 | 10,306 | +0.55(+0.71%) |
Mar 24, 2021 | 78.16 | 78.61 | 77.38 | 77.38 | 14,742 | -0.44(-0.57%) |
Mar 23, 2021 | 79.46 | 79.46 | 77.83 | 77.83 | 9,257 | -1.63(-2.06%) |
Mar 22, 2021 | 79.68 | 79.85 | 79.22 | 79.46 | 6,067 | -0.26(-0.32%) |
Mar 19, 2021 | 79.91 | 80.01 | 78.93 | 79.71 | 6,306 | +0.19(+0.24%) |
Mar 18, 2021 | 81.62 | 81.62 | 79.53 | 79.53 | 13,688 | -1.11(-1.38%) |
Mar 17, 2021 | 79.52 | 80.64 | 79.52 | 80.64 | 6,089 | +0.61(+0.76%) |
Mar 16, 2021 | 80.46 | 80.62 | 79.98 | 80.03 | 5,965 | -0.75(-0.92%) |
Mar 15, 2021 | 80.78 | 80.79 | 79.96 | 80.78 | 10,245 | +0.36(+0.45%) |
Mar 12, 2021 | 79.81 | 80.54 | 79.81 | 80.42 | 10,903 | +0.61(+0.76%) |
Mar 11, 2021 | 79.37 | 80.01 | 79.23 | 79.81 | 47,937 | +0.63(+0.79%) |
Mar 10, 2021 | 79.15 | 79.45 | 79.04 | 79.18 | 19,512 | +0.96(+1.23%) |
Mar 09, 2021 | 78.14 | 78.92 | 77.61 | 78.22 | 21,084 | +0.73(+0.95%) |
Mar 08, 2021 | 77.17 | 78.25 | 77.10 | 77.48 | 15,555 | +0.67(+0.88%) |
Mar 05, 2021 | 75.97 | 76.81 | 74.31 | 76.81 | 15,820 | +1.33(+1.76%) |
Mar 04, 2021 | 76.86 | 76.86 | 74.36 | 75.49 | 23,617 | -1.38(-1.79%) |
Mar 03, 2021 | 76.99 | 78.14 | 76.76 | 76.86 | 15,454 | -0.10(-0.13%) |
Mar 02, 2021 | 77.83 | 77.83 | 76.96 | 76.96 | 10,957 | -0.89(-1.14%) |
Mar 01, 2021 | 76.27 | 78.17 | 76.27 | 77.85 | 45,876 | +2.42(+3.21%) |
Feb 26, 2021 | 76.52 | 76.52 | 74.85 | 75.43 | 9,620 | -0.74(-0.97%) |
Feb 25, 2021 | 77.78 | 78.14 | 75.99 | 76.17 | 11,096 | -1.28(-1.65%) |
Feb 24, 2021 | 76.73 | 77.46 | 76.19 | 77.45 | 10,314 | +1.20(+1.57%) |
Feb 23, 2021 | 76.21 | 76.47 | 75.19 | 76.25 | 15,623 | -0.12(-0.15%) |
Feb 22, 2021 | 76.48 | 76.70 | 76.12 | 76.37 | 6,631 | -0.24(-0.31%) |
Feb 19, 2021 | 76.24 | 76.85 | 76.24 | 76.61 | 6,520 | +0.65(+0.86%) |
Feb 18, 2021 | 76.71 | 76.71 | 75.77 | 75.95 | 9,854 | -0.76(-0.99%) |
Feb 17, 2021 | 77.40 | 77.40 | 76.34 | 76.71 | 7,736 | -0.61(-0.79%) |
Feb 16, 2021 | 77.00 | 77.42 | 76.88 | 77.32 | 7,016 | +0.82(+1.07%) |
Feb 12, 2021 | 76.39 | 76.63 | 76.13 | 76.50 | 5,344 | +0.87(+1.15%) |
Feb 11, 2021 | 76.11 | 76.11 | 74.88 | 75.63 | 50,673 | -0.03(-0.04%) |
Feb 10, 2021 | 76.05 | 76.05 | 75.48 | 75.66 | 24,059 | +0.25(+0.33%) |
Feb 09, 2021 | 75.10 | 75.63 | 75.03 | 75.41 | 6,455 | +0.32(+0.42%) |
Feb 08, 2021 | 74.62 | 75.09 | 74.49 | 75.09 | 12,236 | +0.91(+1.22%) |
Feb 05, 2021 | 74.46 | 74.46 | 73.95 | 74.18 | 23,089 | +0.39(+0.54%) |
Feb 04, 2021 | 73.12 | 73.79 | 73.00 | 73.79 | 53,229 | +0.90(+1.23%) |
Feb 03, 2021 | 73.01 | 73.25 | 72.88 | 72.89 | 5,471 | -0.11(-0.16%) |
Feb 02, 2021 | 72.47 | 73.27 | 72.47 | 73.01 | 11,477 | +1.27(+1.77%) |
Feb 01, 2021 | 70.36 | 71.86 | 70.14 | 71.73 | 12,834 | +2.02(+2.90%) |
Jan 29, 2021 | 71.22 | 71.22 | 69.11 | 69.71 | 8,124 | -1.45(-2.04%) |
Jan 28, 2021 | 70.01 | 71.57 | 70.01 | 71.16 | 30,655 | +1.63(+2.34%) |
Jan 27, 2021 | 70.45 | 71.21 | 69.53 | 69.54 | 5,491 | -2.36(-3.29%) |
Jan 26, 2021 | 72.40 | 72.40 | 71.90 | 71.90 | 6,641 | -0.29(-0.40%) |
Jan 25, 2021 | 72.50 | 72.81 | 71.86 | 72.19 | 11,073 | -0.72(-0.99%) |
Jan 22, 2021 | 73.03 | 73.07 | 72.26 | 72.91 | 96,419 | -0.46(-0.62%) |
Jan 21, 2021 | 74.06 | 74.48 | 73.34 | 73.37 | 6,688 | -0.70(-0.94%) |
Jan 20, 2021 | 74.06 | 74.14 | 73.78 | 74.07 | 6,596 | +0.08(+0.10%) |
Jan 19, 2021 | 74.05 | 74.10 | 73.55 | 73.99 | 9,304 | +0.52(+0.71%) |
Jan 15, 2021 | 73.57 | 73.74 | 72.75 | 73.47 | 10,155 | -0.62(-0.83%) |
Jan 14, 2021 | 74.47 | 74.58 | 74.06 | 74.08 | 5,521 | +0.13(+0.17%) |
Jan 13, 2021 | 74.73 | 74.73 | 73.69 | 73.95 | 10,074 | -0.28(-0.38%) |
Jan 12, 2021 | 74.32 | 74.69 | 73.85 | 74.23 | 16,244 | +0.80(+1.09%) |
Jan 11, 2021 | 73.31 | 73.70 | 72.90 | 73.44 | 15,631 | +0.12(+0.16%) |
Jan 08, 2021 | 73.30 | 73.74 | 72.60 | 73.31 | 24,265 | +0.21(+0.28%) |
Jan 07, 2021 | 73.51 | 74.20 | 72.95 | 73.11 | 31,985 | +0.91(+1.25%) |
Jan 06, 2021 | 70.32 | 72.83 | 70.32 | 72.20 | 22,181 | +2.45(+3.51%) |
Jan 05, 2021 | 69.13 | 69.92 | 68.64 | 69.76 | 6,636 | +0.28(+0.40%) |
Jan 04, 2021 | 71.27 | 71.27 | 68.86 | 69.48 | 44,964 | -0.97(-1.38%) |
Dec 31, 2020 | 70.45 | 70.45 | 70.45 | 23,391 | +0.61(+0.87%) | |
Dec 30, 2020 | 69.77 | 69.94 | 69.71 | 69.84 | 23,391 | +0.43(+0.63%) |
Dec 29, 2020 | 70.98 | 70.98 | 69.31 | 69.40 | 6,448 | -0.80(-1.13%) |
Dec 28, 2020 | 70.72 | 70.72 | 69.89 | 70.20 | 9,219 | +0.29(+0.41%) |
Dec 24, 2020 | 70.37 | 70.37 | 69.54 | 69.91 | 5,558 | +0.17(+0.24%) |
Dec 23, 2020 | 69.95 | 70.02 | 69.74 | 69.74 | 2,392 | +0.36(+0.52%) |
Dec 22, 2020 | 69.94 | 69.96 | 69.19 | 69.38 | 5,548 | -0.01(-0.02%) |
Dec 21, 2020 | 69.24 | 69.72 | 68.77 | 69.40 | 5,727 | -0.10(-0.15%) |
Dec 18, 2020 | 69.63 | 69.75 | 69.42 | 69.50 | 6,146 | -0.19(-0.28%) |
Dec 17, 2020 | 69.53 | 69.69 | 68.72 | 69.69 | 11,830 | +0.56(+0.81%) |
Dec 16, 2020 | 69.39 | 69.39 | 68.84 | 69.13 | 6,542 | +0.39(+0.56%) |
Dec 15, 2020 | 68.35 | 68.87 | 68.03 | 68.74 | 5,839 | +1.07(+1.58%) |
Dec 14, 2020 | 69.16 | 69.16 | 67.67 | 67.67 | 12,378 | -0.46(-0.67%) |
Dec 11, 2020 | 67.77 | 68.26 | 67.77 | 68.13 | 1,725 | -0.17(-0.26%) |
Dec 10, 2020 | 68.29 | 68.30 | 67.95 | 68.30 | 8,772 | -0.19(-0.28%) |
Dec 09, 2020 | 68.85 | 68.85 | 68.11 | 68.49 | 2,899 | -0.31(-0.45%) |
Dec 08, 2020 | 68.14 | 68.87 | 68.14 | 68.80 | 11,448 | +0.53(+0.78%) |
Dec 07, 2020 | 67.81 | 68.30 | 67.73 | 68.27 | 3,917 | +0.17(+0.25%) |
Dec 04, 2020 | 67.99 | 68.16 | 67.63 | 68.10 | 27,066 | +0.92(+1.37%) |
Dec 03, 2020 | 65.90 | 67.77 | 65.90 | 67.18 | 9,334 | +1.58(+2.40%) |
Dec 02, 2020 | 65.22 | 65.67 | 65.13 | 65.60 | 6,113 | +0.47(+0.72%) |
Dec 01, 2020 | 64.81 | 65.41 | 64.81 | 65.14 | 10,204 | +1.14(+1.78%) |
Nov 30, 2020 | 65.12 | 65.12 | 64.00 | 64.00 | 5,009 | -1.12(-1.71%) |
Nov 27, 2020 | 65.25 | 65.25 | 65.08 | 65.12 | 5,391 | +0.17(+0.26%) |
Nov 25, 2020 | 64.60 | 64.94 | 64.45 | 64.94 | 1,509 | -0.00(-0.00%) |
Nov 24, 2020 | 64.45 | 65.14 | 64.11 | 64.95 | 14,088 | +1.02(+1.59%) |
Nov 23, 2020 | 63.87 | 63.95 | 63.40 | 63.93 | 7,690 | +1.13(+1.80%) |
Nov 20, 2020 | 62.36 | 62.97 | 62.36 | 62.80 | 8,950 | +0.03(+0.05%) |
Nov 19, 2020 | 62.76 | 62.88 | 62.64 | 62.77 | 3,697 | -0.21(-0.33%) |
Nov 18, 2020 | 64.23 | 64.23 | 62.97 | 62.97 | 8,552 | -0.69(-1.08%) |
Nov 17, 2020 | 62.62 | 63.66 | 62.62 | 63.66 | 7,578 | +0.34(+0.54%) |
Nov 16, 2020 | 63.80 | 63.80 | 63.05 | 63.32 | 11,321 | +1.03(+1.65%) |
Nov 13, 2020 | 61.93 | 62.49 | 61.81 | 62.29 | 10,244 | +1.18(+1.94%) |
Nov 12, 2020 | 61.88 | 61.88 | 60.88 | 61.11 | 13,327 | -0.99(-1.59%) |
Nov 11, 2020 | 62.63 | 62.69 | 61.99 | 62.10 | 23,201 | +0.13(+0.21%) |
Nov 10, 2020 | 61.54 | 62.00 | 61.54 | 61.97 | 1,539 | +0.32(+0.52%) |
Nov 09, 2020 | 62.99 | 62.99 | 61.65 | 61.65 | 9,790 | +2.23(+3.76%) |
Nov 06, 2020 | 60.37 | 60.37 | 59.21 | 59.41 | 6,793 | -0.66(-1.10%) |
Nov 05, 2020 | 59.79 | 60.33 | 59.79 | 60.07 | 48,308 | +1.22(+2.07%) |
Nov 04, 2020 | 57.64 | 59.39 | 57.64 | 58.85 | 3,658 | +0.69(+1.18%) |
Nov 03, 2020 | 57.85 | 58.30 | 57.85 | 58.17 | 2,149 | +1.32(+2.32%) |
Nov 02, 2020 | 56.35 | 57.26 | 56.35 | 56.85 | 13,064 | +0.80(+1.43%) |
Oct 30, 2020 | 55.67 | 56.05 | 55.53 | 56.05 | 21,243 | -0.36(-0.64%) |
Oct 29, 2020 | 56.11 | 56.47 | 55.83 | 56.41 | 1,777 | +0.44(+0.79%) |
Oct 28, 2020 | 56.34 | 56.34 | 55.82 | 55.97 | 4,628 | -1.64(-2.85%) |
Oct 27, 2020 | 58.47 | 58.47 | 57.61 | 57.61 | 14,129 | -0.44(-0.76%) |
Oct 26, 2020 | 57.84 | 58.05 | 57.74 | 58.05 | 2,190 | -1.24(-2.09%) |
Oct 23, 2020 | 59.94 | 59.94 | 59.29 | 59.29 | 1,401 | +0.12(+0.20%) |
Oct 22, 2020 | 59.18 | 59.27 | 58.73 | 59.17 | 1,915 | +0.33(+0.56%) |
Oct 21, 2020 | 59.47 | 59.73 | 58.79 | 58.84 | 4,630 | -0.48(-0.81%) |
Oct 20, 2020 | 59.36 | 59.65 | 59.32 | 59.32 | 2,490 | +0.41(+0.69%) |
Oct 19, 2020 | 60.20 | 60.20 | 58.91 | 58.91 | 23,839 | -0.88(-1.48%) |
Oct 16, 2020 | 60.26 | 60.26 | 59.80 | 59.80 | 3,234 | +0.03(+0.04%) |
Oct 15, 2020 | 58.72 | 59.82 | 58.72 | 59.77 | 6,039 | +0.64(+1.09%) |
Oct 14, 2020 | 59.17 | 59.68 | 59.13 | 59.13 | 2,499 | -0.05(-0.08%) |
Oct 13, 2020 | 59.54 | 59.54 | 59.11 | 59.17 | 2,017 | -0.09(-0.16%) |
Oct 12, 2020 | 59.18 | 59.27 | 59.08 | 59.27 | 1,504 | +0.68(+1.16%) |
Oct 09, 2020 | 58.68 | 58.68 | 58.59 | 58.59 | 970 | +0.42(+0.73%) |
Oct 08, 2020 | 57.15 | 58.24 | 57.15 | 58.17 | 11,521 | +1.93(+3.42%) |
Oct 07, 2020 | 55.91 | 56.24 | 55.83 | 56.24 | 4,511 | +0.83(+1.50%) |
Oct 06, 2020 | 55.90 | 56.48 | 55.28 | 55.41 | 3,705 | -0.28(-0.50%) |
Oct 05, 2020 | 55.50 | 55.75 | 55.44 | 55.69 | 11,968 | +0.81(+1.48%) |
Oct 02, 2020 | 54.53 | 55.02 | 54.53 | 54.88 | 7,763 | +0.97(+1.79%) |
Oct 01, 2020 | 54.23 | 54.23 | 53.71 | 53.91 | 4,616 | +0.11(+0.21%) |
Sep 30, 2020 | 54.03 | 54.03 | 53.71 | 53.80 | 463 | +0.45(+0.85%) |
Sep 29, 2020 | 53.53 | 53.58 | 53.01 | 53.35 | 9,066 | -0.23(-0.42%) |
Sep 28, 2020 | 53.64 | 53.64 | 53.57 | 53.57 | 483 | +1.45(+2.78%) |
Sep 25, 2020 | 52.13 | 52.13 | 52.13 | 52.13 | 215 | +0.73(+1.42%) |
Sep 24, 2020 | 51.21 | 51.71 | 50.98 | 51.40 | 1,033 | -0.07(-0.13%) |
Sep 23, 2020 | 52.48 | 52.48 | 51.46 | 51.46 | 661 | -1.02(-1.94%) |
Sep 22, 2020 | 52.68 | 52.68 | 51.78 | 52.48 | 2,979 | +0.04(+0.07%) |
Sep 21, 2020 | 52.68 | 53.06 | 51.93 | 52.45 | 2,867 | -1.41(-2.61%) |
Sep 18, 2020 | 54.18 | 54.18 | 53.83 | 53.85 | 541 | +0.00(+0.00%) |
Sep 17, 2020 | 54.01 | 54.01 | 53.80 | 53.85 | 86,407 | -0.46(-0.84%) |
Sep 16, 2020 | 54.68 | 54.68 | 54.31 | 54.31 | 815 | +0.73(+1.37%) |
Sep 15, 2020 | 53.73 | 53.87 | 53.58 | 53.58 | 2,389 | -0.28(-0.52%) |
Sep 14, 2020 | 54.20 | 54.20 | 53.76 | 53.85 | 1,656 | +0.81(+1.52%) |
Sep 11, 2020 | 52.84 | 53.33 | 52.84 | 53.05 | 867 | +0.20(+0.38%) |
Sep 10, 2020 | 54.01 | 54.01 | 52.85 | 52.85 | 2,842 | -1.04(-1.94%) |
Sep 09, 2020 | 53.69 | 53.89 | 53.37 | 53.89 | 7,081 | +0.70(+1.33%) |
Sep 08, 2020 | 54.07 | 54.07 | 53.19 | 53.19 | 3,558 | -1.84(-3.34%) |
Sep 04, 2020 | 56.01 | 56.13 | 54.67 | 55.03 | 4,444 | -0.31(-0.56%) |
Sep 03, 2020 | 56.01 | 56.01 | 55.16 | 55.34 | 4,216 | -1.31(-2.32%) |
Sep 02, 2020 | 56.65 | 56.65 | 56.65 | 56.65 | 132 | +0.69(+1.22%) |
Sep 01, 2020 | 55.38 | 56.01 | 55.38 | 55.96 | 2,511 | +0.29(+0.53%) |
Aug 31, 2020 | 56.00 | 56.00 | 55.54 | 55.67 | 3,176 | -0.29(-0.52%) |
Aug 28, 2020 | 55.84 | 55.96 | 55.84 | 55.96 | 867 | -0.00(-0.00%) |
Aug 27, 2020 | 55.21 | 56.17 | 55.21 | 55.96 | 301,482 | +0.53(+0.95%) |
Aug 26, 2020 | 55.11 | 55.59 | 55.11 | 55.43 | 1,075 | +0.01(+0.02%) |
Aug 25, 2020 | 55.58 | 55.58 | 55.38 | 55.42 | 3,338 | +0.01(+0.01%) |
Aug 24, 2020 | 54.73 | 55.42 | 54.73 | 55.42 | 4,031 | +0.78(+1.42%) |
Aug 21, 2020 | 54.64 | 54.68 | 54.33 | 54.64 | 22,655 | +0.00(+0.00%) |
Aug 20, 2020 | 54.88 | 55.10 | 54.59 | 54.64 | 469,606 | -0.61(-1.10%) |
Aug 19, 2020 | 55.49 | 55.49 | 55.25 | 55.25 | 2,021 | +0.12(+0.22%) |
Aug 18, 2020 | 55.37 | 55.37 | 55.12 | 55.13 | 2,744 | -0.16(-0.28%) |
Aug 17, 2020 | 55.31 | 55.31 | 55.29 | 55.29 | 1,042 | -0.14(-0.25%) |
Aug 14, 2020 | 55.37 | 55.71 | 55.10 | 55.43 | 1,842 | +0.09(+0.17%) |
Aug 13, 2020 | 55.57 | 55.57 | 55.34 | 55.34 | 1,750 | -0.35(-0.63%) |
Aug 12, 2020 | 56.34 | 56.34 | 55.62 | 55.69 | 1,767 | +0.36(+0.65%) |
Aug 11, 2020 | 55.35 | 56.15 | 55.33 | 55.33 | 4,399 | +0.37(+0.66%) |
Aug 10, 2020 | 54.96 | 55.12 | 54.96 | 54.96 | 3,035 | -0.15(-0.27%) |
Aug 07, 2020 | 54.34 | 55.11 | 54.34 | 55.11 | 758 | +0.81(+1.49%) |
Aug 06, 2020 | 54.45 | 54.57 | 54.30 | 54.30 | 928 | -0.18(-0.33%) |
Aug 05, 2020 | 54.35 | 54.48 | 54.35 | 54.48 | 526 | +0.95(+1.77%) |
Aug 04, 2020 | 53.67 | 53.67 | 53.40 | 53.53 | 872 | -0.24(-0.45%) |
Aug 03, 2020 | 53.73 | 53.86 | 53.69 | 53.77 | 2,139 | +0.47(+0.88%) |
Jul 31, 2020 | 53.49 | 53.49 | 52.77 | 53.30 | 1,300 | +0.02(+0.03%) |
Jul 30, 2020 | 52.96 | 53.34 | 52.90 | 53.29 | 2,533 | -0.74(-1.38%) |
Jul 29, 2020 | 53.63 | 54.03 | 53.63 | 54.03 | 1,072 | +0.76(+1.42%) |
Jul 28, 2020 | 53.61 | 53.61 | 53.27 | 53.27 | 2,259 | -0.74(-1.37%) |
Jul 27, 2020 | 53.76 | 54.03 | 53.76 | 54.02 | 12,287 | +0.44(+0.81%) |
Jul 24, 2020 | 53.75 | 54.93 | 53.56 | 53.58 | 26,991 | -0.49(-0.91%) |
Jul 23, 2020 | 54.53 | 54.64 | 54.00 | 54.07 | 3,773 | -0.44(-0.80%) |
Jul 22, 2020 | 54.79 | 54.83 | 54.34 | 54.51 | 15,247 | -0.32(-0.58%) |
Jul 21, 2020 | 54.86 | 54.95 | 54.33 | 54.83 | 3,502 | +0.76(+1.41%) |
Jul 20, 2020 | 53.92 | 54.14 | 53.76 | 54.07 | 3,502 | +0.05(+0.09%) |
Jul 17, 2020 | 54.07 | 54.64 | 53.82 | 54.02 | 35,988 | +0.25(+0.46%) |
Jul 16, 2020 | 53.48 | 53.77 | 53.48 | 53.77 | 926 | -0.35(-0.64%) |
Jul 15, 2020 | 53.50 | 54.12 | 53.50 | 54.12 | 1,138 | +1.44(+2.72%) |
Jul 14, 2020 | 52.22 | 52.68 | 51.99 | 52.68 | 2,008 | +0.43(+0.81%) |
Jul 13, 2020 | 53.16 | 53.26 | 52.26 | 52.26 | 1,990 | -0.23(-0.44%) |
Jul 10, 2020 | 51.74 | 52.49 | 51.74 | 52.49 | 758 | +1.21(+2.36%) |
Jul 09, 2020 | 52.16 | 52.16 | 51.16 | 51.28 | 4,464 | -1.25(-2.38%) |
Jul 08, 2020 | 52.14 | 52.53 | 52.14 | 52.53 | 1,066 | +0.92(+1.79%) |
Jul 07, 2020 | 51.90 | 52.05 | 51.60 | 51.60 | 1,782 | -0.81(-1.54%) |
Jul 06, 2020 | 52.53 | 52.64 | 52.36 | 52.41 | 1,817 | +0.88(+1.71%) |
Jul 02, 2020 | 52.21 | 52.21 | 51.53 | 51.53 | 1,083 | +0.16(+0.31%) |
Jul 01, 2020 | 51.74 | 51.74 | 51.37 | 51.37 | 1,666 | -0.43(-0.83%) |
Jun 30, 2020 | 50.90 | 51.80 | 50.84 | 51.80 | 1,491 | +1.25(+2.46%) |
Jun 29, 2020 | 50.55 | 50.66 | 50.34 | 50.56 | 12,988 | +0.85(+1.70%) |
Jun 26, 2020 | 51.11 | 51.11 | 49.71 | 49.71 | 2,818 | -2.09(-4.04%) |
Jun 25, 2020 | 50.86 | 51.85 | 50.86 | 51.80 | 1,892 | +1.11(+2.18%) |
Jun 24, 2020 | 51.52 | 51.52 | 50.67 | 50.70 | 2,702 | -1.75(-3.34%) |
Jun 23, 2020 | 52.78 | 52.96 | 52.45 | 52.45 | 830 | -0.00(-0.00%) |
Jun 22, 2020 | 52.32 | 52.56 | 52.32 | 52.45 | 1,583 | -0.09(-0.16%) |
Jun 19, 2020 | 52.92 | 52.92 | 51.99 | 52.54 | 2,506 | -0.21(-0.40%) |
Jun 18, 2020 | 52.29 | 52.92 | 52.29 | 52.75 | 1,370 | -0.09(-0.16%) |
Jun 17, 2020 | 53.12 | 53.13 | 52.70 | 52.84 | 6,443 | +0.10(+0.18%) |
Jun 16, 2020 | 53.48 | 53.58 | 52.17 | 52.74 | 1,912 | +0.72(+1.39%) |
Jun 15, 2020 | 50.03 | 52.25 | 49.87 | 52.02 | 3,714 | +0.66(+1.28%) |
Jun 12, 2020 | 51.45 | 51.45 | 50.56 | 51.36 | 1,416 | +1.09(+2.18%) |
Jun 11, 2020 | 52.22 | 52.32 | 50.26 | 50.26 | 9,295 | -3.56(-6.61%) |
Jun 10, 2020 | 54.82 | 54.82 | 53.80 | 53.82 | 1,207 | -1.12(-2.04%) |
Jun 09, 2020 | 54.44 | 55.11 | 54.44 | 54.94 | 4,000 | -0.32(-0.58%) |
Jun 08, 2020 | 55.13 | 55.26 | 54.77 | 55.26 | 4,453 | +0.75(+1.37%) |
Jun 05, 2020 | 55.39 | 55.46 | 54.49 | 54.51 | 5,121 | +1.17(+2.20%) |
Jun 04, 2020 | 52.92 | 53.34 | 52.92 | 53.34 | 1,475 | +0.30(+0.57%) |
Jun 03, 2020 | 52.91 | 53.13 | 52.32 | 53.04 | 9,609 | +1.48(+2.87%) |
Jun 02, 2020 | 51.43 | 51.56 | 51.43 | 51.56 | 809 | +0.30(+0.59%) |
Jun 01, 2020 | 50.76 | 51.36 | 50.62 | 51.25 | 3,567 | +0.81(+1.60%) |
May 29, 2020 | 50.07 | 50.47 | 50.07 | 50.45 | 544 | -0.03(-0.05%) |
May 28, 2020 | 51.37 | 51.37 | 50.47 | 50.47 | 1,375 | -0.56(-1.09%) |
May 27, 2020 | 50.80 | 51.03 | 50.31 | 51.03 | 8,131 | +1.37(+2.76%) |
May 26, 2020 | 49.63 | 50.08 | 49.63 | 49.66 | 7,339 | +1.74(+3.63%) |
May 22, 2020 | 47.64 | 47.98 | 47.43 | 47.92 | 1,743 | +0.10(+0.22%) |
May 21, 2020 | 47.84 | 47.84 | 47.78 | 47.82 | 549 | -0.16(-0.34%) |
May 20, 2020 | 47.98 | 47.98 | 47.98 | 47.98 | 295 | +0.73(+1.54%) |
May 19, 2020 | 47.85 | 48.24 | 47.25 | 47.25 | 1,197 | -1.11(-2.30%) |
May 18, 2020 | 48.04 | 48.36 | 47.96 | 48.36 | 932 | +2.06(+4.46%) |
May 15, 2020 | 46.28 | 46.45 | 46.06 | 46.30 | 1,852 | +0.07(+0.14%) |
May 14, 2020 | 44.77 | 46.24 | 44.65 | 46.23 | 2,257 | +0.63(+1.38%) |
May 13, 2020 | 46.39 | 46.79 | 45.29 | 45.61 | 1,803 | -1.20(-2.57%) |
May 12, 2020 | 48.16 | 48.16 | 46.81 | 46.81 | 993 | -1.54(-3.18%) |
May 11, 2020 | 47.96 | 48.38 | 47.96 | 48.34 | 1,006 | +0.12(+0.26%) |
May 08, 2020 | 47.99 | 48.22 | 47.97 | 48.22 | 1,525 | +0.92(+1.94%) |
May 07, 2020 | 47.45 | 47.84 | 47.30 | 47.30 | 21,879 | +1.13(+2.44%) |
May 06, 2020 | 47.03 | 47.03 | 46.18 | 46.18 | 1,439 | -0.53(-1.13%) |
May 05, 2020 | 47.15 | 47.32 | 46.65 | 46.71 | 3,177 | +0.32(+0.69%) |
May 04, 2020 | 45.90 | 46.41 | 45.90 | 46.39 | 2,270 | +0.15(+0.32%) |