Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 58.39 | 59.38 | 57.96 | 59.32 | 944,144 | +0.99(+1.69%) |
Jun 29, 2021 | 59.29 | 60.27 | 58.28 | 58.33 | 600,065 | -0.37(-0.63%) |
Jun 28, 2021 | 57.66 | 58.88 | 57.04 | 58.70 | 624,501 | +0.86(+1.49%) |
Jun 25, 2021 | 57.35 | 58.04 | 56.87 | 57.84 | 891,884 | +0.75(+1.32%) |
Jun 24, 2021 | 56.66 | 57.09 | 56.19 | 57.09 | 246,091 | +0.39(+0.68%) |
Jun 23, 2021 | 56.69 | 56.98 | 56.05 | 56.70 | 320,112 | -0.16(-0.28%) |
Jun 22, 2021 | 57.84 | 57.84 | 56.86 | 56.86 | 401,022 | -0.98(-1.69%) |
Jun 21, 2021 | 57.02 | 57.89 | 56.74 | 57.84 | 368,681 | +1.21(+2.14%) |
Jun 18, 2021 | 58.41 | 58.61 | 56.36 | 56.63 | 915,186 | -2.32(-3.94%) |
Jun 17, 2021 | 59.33 | 59.51 | 58.85 | 58.95 | 244,907 | -0.42(-0.71%) |
Jun 16, 2021 | 60.08 | 60.40 | 59.22 | 59.37 | 313,449 | -0.62(-1.03%) |
Jun 15, 2021 | 59.78 | 60.38 | 59.53 | 59.99 | 271,352 | +0.14(+0.24%) |
Jun 14, 2021 | 60.90 | 61.12 | 59.70 | 59.85 | 275,893 | -0.80(-1.32%) |
Jun 11, 2021 | 60.04 | 60.67 | 59.96 | 60.64 | 249,304 | +0.63(+1.05%) |
Jun 10, 2021 | 60.50 | 60.52 | 59.88 | 60.02 | 267,886 | -0.22(-0.36%) |
Jun 09, 2021 | 59.46 | 60.42 | 59.09 | 60.23 | 640,844 | +0.84(+1.42%) |
Jun 08, 2021 | 59.40 | 59.50 | 58.91 | 59.39 | 356,610 | -0.06(-0.11%) |
Jun 07, 2021 | 59.77 | 59.85 | 59.28 | 59.45 | 211,164 | -0.13(-0.21%) |
Jun 04, 2021 | 60.08 | 60.25 | 59.52 | 59.58 | 384,518 | -0.54(-0.89%) |
Jun 03, 2021 | 59.87 | 60.50 | 59.38 | 60.11 | 454,213 | +0.28(+0.46%) |
Jun 02, 2021 | 59.22 | 60.46 | 59.03 | 59.84 | 735,181 | -0.36(-0.60%) |
Jun 01, 2021 | 59.16 | 60.33 | 59.10 | 60.20 | 430,918 | +1.04(+1.76%) |
May 28, 2021 | 59.21 | 59.41 | 59.06 | 59.16 | 375,261 | +0.07(+0.12%) |
May 27, 2021 | 60.05 | 60.05 | 59.08 | 59.08 | 337,251 | -0.57(-0.96%) |
May 26, 2021 | 59.59 | 60.22 | 58.99 | 59.66 | 572,975 | -0.04(-0.06%) |
May 25, 2021 | 59.53 | 60.12 | 58.51 | 59.69 | 832,125 | +0.04(+0.08%) |
May 24, 2021 | 59.42 | 60.12 | 58.74 | 59.65 | 1,931,169 | +0.28(+0.47%) |
May 21, 2021 | 60.20 | 60.93 | 59.05 | 59.37 | 1,388,845 | -0.65(-1.08%) |
May 20, 2021 | 60.05 | 61.08 | 59.94 | 60.02 | 1,054,355 | +0.43(+0.72%) |
May 19, 2021 | 60.53 | 60.71 | 59.06 | 59.59 | 555,438 | -1.13(-1.86%) |
May 18, 2021 | 61.24 | 61.78 | 60.68 | 60.72 | 520,369 | -1.01(-1.64%) |
May 17, 2021 | 62.38 | 62.45 | 61.07 | 61.73 | 332,457 | -0.88(-1.40%) |
May 14, 2021 | 64.00 | 64.02 | 62.49 | 62.61 | 429,652 | -1.16(-1.82%) |
May 13, 2021 | 61.04 | 64.35 | 60.97 | 63.77 | 701,244 | +2.54(+4.15%) |
May 12, 2021 | 62.90 | 63.55 | 60.99 | 61.23 | 279,293 | -1.61(-2.56%) |
May 11, 2021 | 63.69 | 64.04 | 62.51 | 62.83 | 396,818 | -1.07(-1.67%) |
May 10, 2021 | 63.11 | 64.50 | 63.11 | 63.90 | 391,594 | +1.36(+2.17%) |
May 07, 2021 | 61.55 | 63.24 | 61.55 | 62.54 | 507,608 | +0.17(+0.27%) |
May 06, 2021 | 61.94 | 62.71 | 61.60 | 62.37 | 467,655 | +0.76(+1.23%) |
May 05, 2021 | 62.18 | 62.46 | 61.43 | 61.62 | 547,366 | -0.83(-1.32%) |
May 04, 2021 | 62.89 | 63.38 | 62.10 | 62.44 | 293,323 | -0.58(-0.92%) |
May 03, 2021 | 62.31 | 63.51 | 62.03 | 63.02 | 306,746 | +1.06(+1.71%) |
Apr 30, 2021 | 61.72 | 62.39 | 61.69 | 61.96 | 388,529 | -0.11(-0.17%) |
Apr 29, 2021 | 61.75 | 62.59 | 61.65 | 62.07 | 283,081 | +0.50(+0.81%) |
Apr 28, 2021 | 61.83 | 62.10 | 61.26 | 61.57 | 323,400 | +0.04(+0.06%) |
Apr 27, 2021 | 63.00 | 63.10 | 61.45 | 61.54 | 360,650 | -1.48(-2.34%) |
Apr 26, 2021 | 64.20 | 64.22 | 63.00 | 63.01 | 377,087 | -0.92(-1.43%) |
Apr 23, 2021 | 64.20 | 64.59 | 63.70 | 63.93 | 211,423 | +0.01(+0.01%) |
Apr 22, 2021 | 64.83 | 64.83 | 63.60 | 63.92 | 265,950 | -0.92(-1.43%) |
Apr 21, 2021 | 64.76 | 65.10 | 64.09 | 64.84 | 257,348 | +0.05(+0.08%) |
Apr 20, 2021 | 63.87 | 65.36 | 63.55 | 64.79 | 405,667 | +0.92(+1.43%) |
Apr 19, 2021 | 64.29 | 64.73 | 63.60 | 63.87 | 373,158 | -0.45(-0.70%) |
Apr 16, 2021 | 64.58 | 64.69 | 63.54 | 64.33 | 259,357 | +0.05(+0.08%) |
Apr 15, 2021 | 62.87 | 64.46 | 62.49 | 64.27 | 339,848 | +1.48(+2.36%) |
Apr 14, 2021 | 62.18 | 62.87 | 62.10 | 62.79 | 264,879 | +0.79(+1.28%) |
Apr 13, 2021 | 62.05 | 62.41 | 61.57 | 62.00 | 236,481 | -0.07(-0.11%) |
Apr 12, 2021 | 61.84 | 62.18 | 61.64 | 62.07 | 322,243 | +0.57(+0.92%) |
Apr 09, 2021 | 61.49 | 62.03 | 61.30 | 61.50 | 250,580 | -0.15(-0.25%) |
Apr 08, 2021 | 61.81 | 61.81 | 61.01 | 61.65 | 376,189 | -0.15(-0.24%) |
Apr 07, 2021 | 61.39 | 61.94 | 61.39 | 61.80 | 225,079 | +0.52(+0.84%) |
Apr 06, 2021 | 60.91 | 61.36 | 60.59 | 61.29 | 317,102 | +0.20(+0.32%) |
Apr 05, 2021 | 60.89 | 61.66 | 60.26 | 61.09 | 379,031 | +0.44(+0.73%) |
Apr 01, 2021 | 60.85 | 61.23 | 60.09 | 60.65 | 316,516 | -0.42(-0.68%) |
Mar 31, 2021 | 61.13 | 61.38 | 60.54 | 61.07 | 423,008 | -0.35(-0.56%) |
Mar 30, 2021 | 61.38 | 61.55 | 60.67 | 61.41 | 333,622 | -0.20(-0.33%) |
Mar 29, 2021 | 59.54 | 62.33 | 59.54 | 61.62 | 511,115 | +1.84(+3.08%) |
Mar 26, 2021 | 61.13 | 61.13 | 59.23 | 59.78 | 836,693 | -1.11(-1.82%) |
Mar 25, 2021 | 61.19 | 61.61 | 60.19 | 60.89 | 434,074 | -0.04(-0.07%) |
Mar 24, 2021 | 59.97 | 61.89 | 59.96 | 60.93 | 429,619 | +1.19(+1.99%) |
Mar 23, 2021 | 58.47 | 60.37 | 58.37 | 59.74 | 603,801 | +0.64(+1.08%) |
Mar 22, 2021 | 60.09 | 60.25 | 57.96 | 59.10 | 567,569 | -1.16(-1.92%) |
Mar 19, 2021 | 59.74 | 61.51 | 58.89 | 60.26 | 3,356,114 | +0.60(+1.01%) |
Mar 18, 2021 | 58.87 | 59.98 | 58.22 | 59.65 | 952,824 | +0.93(+1.59%) |
Mar 17, 2021 | 59.63 | 59.78 | 58.32 | 58.72 | 914,768 | -1.06(-1.77%) |
Mar 16, 2021 | 58.90 | 60.82 | 58.57 | 59.78 | 1,859,063 | +0.88(+1.49%) |
Mar 15, 2021 | 58.19 | 59.08 | 58.08 | 58.90 | 1,334,253 | +0.84(+1.44%) |
Mar 12, 2021 | 58.76 | 59.03 | 57.04 | 58.06 | 2,169,148 | -0.16(-0.27%) |
Mar 11, 2021 | 59.80 | 59.91 | 58.03 | 58.22 | 1,080,425 | -2.17(-3.59%) |
Mar 10, 2021 | 60.71 | 61.98 | 60.19 | 60.39 | 1,053,363 | -0.66(-1.08%) |
Mar 09, 2021 | 62.54 | 63.40 | 61.05 | 61.05 | 544,869 | -2.12(-3.36%) |
Mar 08, 2021 | 62.01 | 63.41 | 60.77 | 63.17 | 401,771 | +1.60(+2.60%) |
Mar 05, 2021 | 58.43 | 61.75 | 58.41 | 61.57 | 535,142 | +3.65(+6.31%) |
Mar 04, 2021 | 56.93 | 59.02 | 56.93 | 57.92 | 379,067 | +1.28(+2.26%) |
Mar 03, 2021 | 56.35 | 57.36 | 55.32 | 56.64 | 485,974 | +0.31(+0.55%) |
Mar 02, 2021 | 56.60 | 56.79 | 54.90 | 56.33 | 820,440 | -0.23(-0.41%) |
Mar 01, 2021 | 56.30 | 56.76 | 55.74 | 56.56 | 1,116,876 | +1.15(+2.07%) |
Feb 26, 2021 | 57.44 | 59.23 | 55.40 | 55.41 | 756,355 | -1.56(-2.75%) |
Feb 25, 2021 | 58.16 | 58.82 | 56.96 | 56.98 | 408,944 | -0.80(-1.38%) |
Feb 24, 2021 | 58.77 | 58.83 | 57.02 | 57.78 | 480,411 | -0.76(-1.29%) |
Feb 23, 2021 | 57.77 | 59.06 | 57.11 | 58.53 | 547,353 | +1.42(+2.49%) |
Feb 22, 2021 | 57.66 | 57.86 | 56.32 | 57.11 | 528,097 | -0.48(-0.83%) |
Feb 19, 2021 | 57.11 | 58.57 | 56.89 | 57.59 | 516,913 | +0.41(+0.71%) |
Feb 18, 2021 | 56.75 | 57.39 | 56.61 | 57.18 | 359,545 | +0.60(+1.07%) |
Feb 17, 2021 | 55.45 | 57.13 | 55.17 | 56.58 | 360,417 | +1.16(+2.08%) |
Feb 16, 2021 | 55.02 | 55.54 | 54.55 | 55.42 | 266,004 | +0.47(+0.86%) |
Feb 12, 2021 | 55.01 | 55.62 | 54.63 | 54.95 | 292,100 | -0.12(-0.21%) |
Feb 11, 2021 | 54.36 | 55.08 | 54.15 | 55.07 | 345,943 | +0.70(+1.30%) |
Feb 10, 2021 | 54.41 | 54.67 | 53.68 | 54.36 | 301,898 | +0.42(+0.78%) |
Feb 09, 2021 | 54.29 | 54.55 | 53.52 | 53.94 | 278,442 | -0.12(-0.23%) |
Feb 08, 2021 | 55.08 | 55.08 | 53.51 | 54.06 | 392,488 | -1.02(-1.85%) |
Feb 05, 2021 | 54.52 | 55.21 | 54.37 | 55.08 | 444,225 | +0.56(+1.03%) |
Feb 04, 2021 | 53.29 | 54.56 | 53.08 | 54.52 | 406,682 | +1.23(+2.31%) |
Feb 03, 2021 | 52.90 | 53.45 | 51.88 | 53.29 | 420,630 | -0.10(-0.18%) |
Feb 02, 2021 | 53.51 | 54.25 | 52.97 | 53.38 | 359,304 | -0.12(-0.23%) |
Feb 01, 2021 | 52.80 | 53.52 | 51.88 | 53.51 | 480,746 | +0.70(+1.33%) |
Jan 29, 2021 | 52.37 | 53.07 | 51.76 | 52.80 | 844,164 | -0.33(-0.61%) |
Jan 28, 2021 | 53.50 | 53.97 | 53.06 | 53.13 | 432,365 | -0.08(-0.15%) |
Jan 27, 2021 | 52.85 | 53.75 | 52.34 | 53.21 | 390,242 | -0.38(-0.71%) |
Jan 26, 2021 | 53.61 | 53.89 | 52.78 | 53.59 | 452,653 | +0.26(+0.48%) |
Jan 25, 2021 | 51.24 | 53.78 | 51.24 | 53.33 | 654,784 | +1.71(+3.31%) |
Jan 22, 2021 | 50.68 | 51.69 | 50.20 | 51.62 | 535,636 | +0.94(+1.86%) |
Jan 21, 2021 | 51.31 | 51.31 | 50.42 | 50.68 | 480,684 | -0.63(-1.24%) |
Jan 20, 2021 | 51.86 | 52.16 | 50.77 | 51.31 | 474,995 | -0.55(-1.05%) |
Jan 19, 2021 | 52.93 | 53.57 | 51.86 | 51.86 | 526,602 | -1.07(-2.03%) |
Jan 15, 2021 | 52.27 | 53.00 | 51.97 | 52.93 | 311,820 | +0.19(+0.37%) |
Jan 14, 2021 | 52.69 | 53.41 | 52.37 | 52.74 | 366,375 | +0.26(+0.49%) |
Jan 13, 2021 | 52.65 | 52.84 | 52.07 | 52.49 | 396,385 | -0.17(-0.32%) |
Jan 12, 2021 | 51.39 | 52.90 | 51.03 | 52.65 | 620,814 | +1.48(+2.89%) |
Jan 11, 2021 | 51.53 | 52.23 | 50.84 | 51.17 | 473,469 | -0.35(-0.68%) |
Jan 08, 2021 | 52.05 | 52.43 | 51.05 | 51.53 | 496,914 | -0.63(-1.20%) |
Jan 07, 2021 | 53.52 | 53.52 | 51.83 | 52.15 | 516,630 | -1.53(-2.85%) |
Jan 06, 2021 | 52.61 | 53.97 | 52.61 | 53.68 | 569,781 | +1.80(+3.46%) |
Jan 05, 2021 | 52.46 | 52.93 | 51.30 | 51.89 | 372,889 | -0.46(-0.87%) |
Jan 04, 2021 | 53.85 | 53.87 | 52.12 | 52.34 | 343,831 | -1.15(-2.16%) |
Dec 31, 2020 | 53.50 | 53.50 | 53.50 | 250,944 | +0.79(+1.50%) | |
Dec 30, 2020 | 53.41 | 53.66 | 52.53 | 52.71 | 250,944 | -0.62(-1.16%) |
Dec 29, 2020 | 52.94 | 53.67 | 52.88 | 53.32 | 239,502 | +0.48(+0.90%) |
Dec 28, 2020 | 53.09 | 54.11 | 52.67 | 52.85 | 286,090 | -0.11(-0.22%) |
Dec 24, 2020 | 52.53 | 53.08 | 51.84 | 52.96 | 246,413 | +0.80(+1.54%) |
Dec 23, 2020 | 52.67 | 52.98 | 51.97 | 52.16 | 337,314 | -0.14(-0.27%) |
Dec 22, 2020 | 52.18 | 52.45 | 51.52 | 52.30 | 316,174 | +0.00(+0.00%) |
Dec 21, 2020 | 53.19 | 53.46 | 51.10 | 52.30 | 467,099 | -1.55(-2.88%) |
Dec 18, 2020 | 55.84 | 56.23 | 53.75 | 53.85 | 1,199,589 | -1.87(-3.35%) |
Dec 17, 2020 | 56.05 | 56.88 | 55.52 | 55.72 | 440,078 | -0.27(-0.49%) |
Dec 16, 2020 | 57.24 | 57.47 | 55.59 | 55.99 | 400,984 | -1.22(-2.12%) |
Dec 15, 2020 | 56.61 | 57.36 | 56.05 | 57.21 | 388,682 | +0.87(+1.55%) |
Dec 14, 2020 | 56.16 | 57.51 | 56.03 | 56.33 | 392,199 | +0.81(+1.46%) |
Dec 11, 2020 | 54.68 | 56.03 | 54.68 | 55.52 | 305,120 | +0.16(+0.29%) |
Dec 10, 2020 | 55.26 | 55.85 | 53.20 | 55.37 | 598,769 | -1.22(-2.15%) |
Dec 09, 2020 | 57.21 | 57.40 | 56.41 | 56.58 | 336,213 | -0.36(-0.63%) |
Dec 08, 2020 | 56.93 | 57.36 | 56.40 | 56.94 | 346,418 | -0.52(-0.90%) |
Dec 07, 2020 | 57.51 | 57.74 | 57.00 | 57.46 | 216,080 | +0.11(+0.18%) |
Dec 04, 2020 | 57.18 | 57.47 | 56.68 | 57.36 | 412,089 | +0.48(+0.85%) |
Dec 03, 2020 | 57.67 | 57.80 | 56.68 | 56.87 | 275,830 | -1.36(-2.33%) |
Dec 02, 2020 | 57.54 | 58.32 | 56.92 | 58.23 | 343,774 | +0.74(+1.29%) |
Dec 01, 2020 | 57.17 | 58.30 | 56.77 | 57.49 | 381,101 | +0.91(+1.60%) |
Nov 30, 2020 | 58.12 | 58.49 | 56.54 | 56.58 | 381,700 | -2.06(-3.51%) |
Nov 27, 2020 | 59.77 | 59.78 | 58.09 | 58.64 | 103,788 | -1.28(-2.13%) |
Nov 25, 2020 | 60.53 | 60.63 | 59.72 | 59.92 | 169,082 | -0.87(-1.43%) |
Nov 24, 2020 | 60.21 | 61.20 | 60.06 | 60.79 | 290,171 | +1.44(+2.43%) |
Nov 23, 2020 | 59.59 | 59.83 | 59.20 | 59.35 | 221,242 | +0.11(+0.18%) |
Nov 20, 2020 | 58.91 | 59.36 | 58.36 | 59.24 | 334,417 | -0.13(-0.22%) |
Nov 19, 2020 | 59.38 | 59.53 | 58.00 | 59.37 | 242,569 | -0.16(-0.27%) |
Nov 18, 2020 | 61.66 | 61.83 | 59.50 | 59.53 | 213,992 | -1.95(-3.18%) |
Nov 17, 2020 | 61.36 | 62.01 | 60.98 | 61.49 | 348,281 | -0.55(-0.88%) |
Nov 16, 2020 | 63.21 | 63.34 | 61.47 | 62.03 | 339,358 | +0.06(+0.10%) |
Nov 13, 2020 | 61.19 | 62.63 | 61.19 | 61.97 | 272,871 | +1.13(+1.85%) |
Nov 12, 2020 | 62.82 | 62.82 | 60.35 | 60.84 | 220,532 | -2.70(-4.25%) |
Nov 11, 2020 | 65.18 | 65.18 | 63.27 | 63.54 | 217,207 | -1.74(-2.66%) |
Nov 10, 2020 | 62.89 | 65.50 | 62.80 | 65.28 | 343,281 | +3.27(+5.27%) |
Nov 09, 2020 | 61.50 | 64.23 | 61.14 | 62.01 | 334,899 | +3.21(+5.45%) |
Nov 06, 2020 | 59.88 | 60.48 | 58.44 | 58.81 | 187,193 | -0.69(-1.16%) |
Nov 05, 2020 | 58.87 | 60.16 | 58.48 | 59.50 | 173,843 | +0.75(+1.28%) |
Nov 04, 2020 | 59.73 | 60.33 | 58.55 | 58.75 | 129,106 | -1.57(-2.61%) |
Nov 03, 2020 | 60.10 | 60.75 | 59.43 | 60.32 | 226,448 | +1.21(+2.05%) |
Nov 02, 2020 | 58.14 | 59.16 | 57.42 | 59.10 | 169,199 | +1.70(+2.97%) |
Oct 30, 2020 | 55.99 | 57.52 | 55.99 | 57.40 | 287,716 | +0.77(+1.36%) |
Oct 29, 2020 | 56.21 | 57.16 | 54.76 | 56.63 | 195,128 | -0.01(-0.02%) |
Oct 28, 2020 | 58.53 | 58.99 | 56.57 | 56.64 | 266,739 | -2.90(-4.87%) |
Oct 27, 2020 | 60.16 | 60.49 | 59.41 | 59.54 | 195,118 | -0.66(-1.10%) |
Oct 26, 2020 | 59.98 | 60.24 | 59.12 | 60.21 | 233,112 | -0.24(-0.39%) |
Oct 23, 2020 | 60.39 | 60.47 | 59.31 | 60.44 | 188,223 | +0.59(+0.98%) |
Oct 22, 2020 | 58.99 | 59.94 | 58.33 | 59.86 | 195,345 | +1.03(+1.75%) |
Oct 21, 2020 | 58.12 | 59.31 | 57.98 | 58.83 | 186,091 | +0.44(+0.75%) |
Oct 20, 2020 | 58.10 | 58.82 | 57.34 | 58.39 | 191,415 | +0.81(+1.41%) |
Oct 19, 2020 | 58.43 | 58.74 | 57.43 | 57.58 | 325,156 | -0.80(-1.38%) |
Oct 16, 2020 | 57.79 | 58.70 | 57.39 | 58.38 | 160,631 | +0.45(+0.77%) |
Oct 15, 2020 | 57.39 | 58.24 | 56.73 | 57.93 | 276,052 | +0.00(+0.00%) |
Oct 14, 2020 | 58.64 | 59.33 | 57.67 | 57.93 | 191,934 | -0.85(-1.44%) |
Oct 13, 2020 | 58.68 | 59.16 | 58.24 | 58.78 | 206,035 | -0.52(-0.87%) |
Oct 12, 2020 | 58.24 | 59.65 | 58.20 | 59.30 | 260,313 | +0.73(+1.24%) |
Oct 09, 2020 | 58.87 | 59.13 | 58.07 | 58.57 | 215,930 | -0.52(-0.89%) |
Oct 08, 2020 | 58.32 | 59.24 | 58.03 | 59.10 | 204,665 | +1.39(+2.41%) |
Oct 07, 2020 | 57.45 | 58.00 | 57.05 | 57.71 | 254,526 | +0.18(+0.32%) |
Oct 06, 2020 | 57.02 | 58.30 | 56.65 | 57.52 | 272,550 | +0.93(+1.64%) |
Oct 05, 2020 | 56.02 | 56.76 | 55.31 | 56.60 | 282,640 | +0.70(+1.25%) |
Oct 02, 2020 | 54.55 | 56.21 | 54.33 | 55.90 | 232,302 | +1.00(+1.83%) |
Oct 01, 2020 | 54.92 | 55.31 | 54.20 | 54.90 | 264,445 | -0.22(-0.40%) |
Sep 30, 2020 | 54.41 | 55.27 | 54.41 | 55.11 | 311,166 | +0.89(+1.64%) |
Sep 29, 2020 | 54.44 | 54.61 | 53.43 | 54.22 | 182,573 | -0.31(-0.58%) |
Sep 28, 2020 | 55.04 | 55.15 | 54.36 | 54.54 | 298,241 | -0.09(-0.16%) |
Sep 25, 2020 | 53.94 | 54.88 | 53.31 | 54.62 | 431,861 | +0.77(+1.43%) |
Sep 24, 2020 | 52.32 | 54.06 | 51.92 | 53.86 | 287,164 | +1.38(+2.63%) |
Sep 23, 2020 | 54.20 | 54.48 | 52.25 | 52.48 | 328,816 | -1.90(-3.50%) |
Sep 22, 2020 | 54.55 | 55.18 | 53.46 | 54.38 | 461,134 | -0.05(-0.10%) |
Sep 21, 2020 | 53.31 | 54.61 | 52.52 | 54.43 | 494,892 | +0.28(+0.52%) |
Sep 18, 2020 | 54.33 | 54.70 | 53.54 | 54.15 | 827,199 | +0.22(+0.40%) |
Sep 17, 2020 | 54.07 | 54.34 | 53.53 | 53.93 | 388,430 | -0.35(-0.64%) |
Sep 16, 2020 | 54.27 | 55.55 | 54.19 | 54.28 | 576,549 | -0.15(-0.27%) |
Sep 15, 2020 | 55.15 | 55.76 | 54.32 | 54.43 | 554,521 | -0.47(-0.86%) |
Sep 14, 2020 | 54.71 | 55.46 | 54.35 | 54.90 | 343,162 | +0.37(+0.67%) |
Sep 11, 2020 | 55.09 | 55.31 | 54.30 | 54.54 | 298,593 | -0.40(-0.73%) |
Sep 10, 2020 | 55.25 | 55.72 | 54.27 | 54.94 | 441,552 | -0.47(-0.85%) |
Sep 09, 2020 | 55.58 | 56.28 | 54.66 | 55.41 | 346,283 | +0.24(+0.44%) |
Sep 08, 2020 | 55.65 | 55.65 | 54.22 | 55.17 | 589,295 | -0.48(-0.86%) |
Sep 04, 2020 | 56.41 | 56.42 | 55.37 | 55.65 | 429,914 | -0.38(-0.69%) |
Sep 03, 2020 | 55.45 | 56.41 | 55.45 | 56.03 | 474,788 | +1.24(+2.26%) |
Sep 02, 2020 | 53.76 | 55.18 | 53.36 | 54.79 | 423,727 | +1.03(+1.92%) |
Sep 01, 2020 | 54.62 | 54.98 | 53.23 | 53.76 | 279,111 | -1.15(-2.10%) |
Aug 31, 2020 | 54.25 | 55.54 | 54.25 | 54.91 | 437,102 | +0.42(+0.77%) |
Aug 28, 2020 | 54.41 | 54.55 | 53.10 | 54.49 | 453,385 | +0.50(+0.92%) |
Aug 27, 2020 | 54.53 | 55.18 | 53.95 | 54.00 | 403,730 | -0.18(-0.34%) |
Aug 26, 2020 | 55.84 | 55.91 | 53.63 | 54.18 | 406,227 | -2.04(-3.64%) |
Aug 25, 2020 | 57.38 | 57.62 | 56.16 | 56.22 | 258,496 | -1.23(-2.14%) |
Aug 24, 2020 | 57.20 | 57.51 | 56.58 | 57.45 | 319,688 | +0.51(+0.89%) |
Aug 21, 2020 | 57.04 | 57.31 | 55.67 | 56.95 | 1,087,896 | -0.52(-0.90%) |
Aug 20, 2020 | 58.51 | 59.08 | 57.44 | 57.46 | 310,987 | -1.69(-2.85%) |
Aug 19, 2020 | 60.02 | 60.08 | 58.83 | 59.15 | 294,935 | -0.31(-0.53%) |
Aug 18, 2020 | 60.35 | 60.46 | 59.38 | 59.46 | 211,732 | -1.20(-1.97%) |
Aug 17, 2020 | 61.55 | 61.87 | 60.47 | 60.66 | 164,921 | -0.94(-1.53%) |
Aug 14, 2020 | 62.16 | 62.23 | 61.23 | 61.60 | 183,071 | -0.88(-1.41%) |
Aug 13, 2020 | 63.72 | 63.72 | 62.17 | 62.49 | 219,668 | -1.77(-2.75%) |
Aug 12, 2020 | 63.52 | 64.72 | 63.15 | 64.25 | 241,829 | +1.25(+1.98%) |
Aug 11, 2020 | 63.97 | 64.26 | 62.70 | 63.01 | 266,797 | -0.38(-0.60%) |
Aug 10, 2020 | 63.61 | 64.61 | 63.08 | 63.39 | 328,553 | +0.22(+0.34%) |
Aug 07, 2020 | 61.36 | 64.07 | 61.36 | 63.17 | 359,712 | +2.21(+3.62%) |
Aug 06, 2020 | 59.75 | 61.18 | 59.18 | 60.96 | 344,074 | +1.21(+2.03%) |
Aug 05, 2020 | 60.67 | 61.19 | 59.14 | 59.75 | 381,513 | -0.47(-0.78%) |
Aug 04, 2020 | 59.71 | 60.50 | 59.54 | 60.21 | 199,715 | +0.16(+0.27%) |
Aug 03, 2020 | 60.76 | 60.76 | 59.02 | 60.05 | 208,918 | -0.29(-0.49%) |
Jul 31, 2020 | 60.08 | 60.55 | 59.30 | 60.34 | 306,973 | -0.18(-0.30%) |
Jul 30, 2020 | 60.19 | 60.69 | 59.38 | 60.53 | 158,163 | -0.50(-0.82%) |
Jul 29, 2020 | 60.25 | 61.20 | 60.04 | 61.03 | 207,248 | +0.79(+1.31%) |
Jul 28, 2020 | 57.61 | 60.54 | 57.61 | 60.24 | 246,088 | +2.30(+3.98%) |
Jul 27, 2020 | 60.67 | 60.67 | 57.78 | 57.94 | 499,263 | -2.92(-4.80%) |
Jul 24, 2020 | 62.47 | 63.05 | 60.78 | 60.86 | 257,349 | -1.47(-2.36%) |
Jul 23, 2020 | 62.28 | 62.58 | 61.72 | 62.33 | 294,025 | -0.20(-0.32%) |
Jul 22, 2020 | 61.41 | 63.03 | 61.32 | 62.53 | 405,650 | +0.69(+1.12%) |
Jul 21, 2020 | 61.71 | 62.82 | 61.49 | 61.84 | 223,023 | +0.68(+1.12%) |
Jul 20, 2020 | 61.93 | 62.56 | 61.00 | 61.15 | 304,215 | -1.30(-2.08%) |
Jul 17, 2020 | 61.72 | 62.82 | 61.72 | 62.45 | 205,302 | +0.81(+1.32%) |
Jul 16, 2020 | 62.06 | 62.77 | 61.34 | 61.64 | 279,561 | -0.59(-0.95%) |
Jul 15, 2020 | 63.11 | 63.85 | 62.13 | 62.23 | 376,768 | +0.64(+1.04%) |
Jul 14, 2020 | 60.51 | 61.71 | 60.26 | 61.58 | 303,559 | +1.17(+1.94%) |
Jul 13, 2020 | 59.89 | 61.64 | 59.87 | 60.41 | 355,889 | +0.63(+1.06%) |
Jul 10, 2020 | 58.21 | 60.22 | 57.83 | 59.78 | 408,759 | +1.77(+3.05%) |
Jul 09, 2020 | 58.96 | 58.99 | 57.42 | 58.01 | 326,522 | -1.14(-1.93%) |
Jul 08, 2020 | 59.33 | 59.95 | 58.12 | 59.16 | 271,246 | -0.52(-0.87%) |
Jul 07, 2020 | 59.37 | 60.47 | 59.14 | 59.68 | 459,130 | -0.51(-0.85%) |
Jul 06, 2020 | 60.47 | 61.09 | 59.58 | 60.19 | 328,867 | +0.87(+1.46%) |
Jul 02, 2020 | 59.60 | 60.28 | 59.14 | 59.32 | 185,799 | +0.57(+0.97%) |