Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 58.93 | 59.03 | 58.93 | 58.99 | 91,753 | -0.03(-0.05%) |
Jan 28, 2021 | 58.97 | 59.03 | 58.97 | 59.01 | 48,931 | +0.00(+0.00%) |
Jan 27, 2021 | 58.97 | 59.01 | 58.95 | 59.01 | 104,724 | +0.07(+0.11%) |
Jan 26, 2021 | 58.86 | 58.95 | 58.84 | 58.95 | 86,689 | +0.10(+0.17%) |
Jan 25, 2021 | 58.82 | 58.86 | 58.82 | 58.85 | 100,076 | +0.02(+0.03%) |
Jan 22, 2021 | 58.80 | 58.83 | 58.75 | 58.83 | 128,647 | +0.06(+0.10%) |
Jan 21, 2021 | 58.77 | 58.79 | 58.73 | 58.77 | 84,774 | +0.01(+0.01%) |
Jan 20, 2021 | 58.70 | 58.76 | 58.70 | 58.76 | 90,007 | +0.02(+0.03%) |
Jan 19, 2021 | 58.69 | 58.75 | 58.69 | 58.74 | 110,267 | +0.06(+0.10%) |
Jan 15, 2021 | 58.63 | 58.72 | 58.58 | 58.69 | 104,265 | +0.01(+0.02%) |
Jan 14, 2021 | 58.68 | 58.68 | 58.63 | 58.68 | 100,919 | -0.03(-0.05%) |
Jan 13, 2021 | 58.63 | 58.71 | 58.62 | 58.71 | 73,054 | +0.09(+0.16%) |
Jan 12, 2021 | 58.61 | 58.66 | 58.61 | 58.61 | 138,957 | -0.03(-0.05%) |
Jan 11, 2021 | 58.68 | 58.68 | 58.61 | 58.64 | 135,785 | -0.04(-0.06%) |
Jan 08, 2021 | 58.77 | 58.77 | 58.64 | 58.68 | 115,708 | -0.10(-0.18%) |
Jan 07, 2021 | 58.80 | 58.81 | 58.75 | 58.78 | 147,184 | +0.00(+0.00%) |
Jan 06, 2021 | 58.78 | 58.87 | 58.78 | 58.78 | 177,308 | +0.00(+0.00%) |
Jan 05, 2021 | 58.77 | 58.88 | 58.74 | 58.78 | 93,263 | +0.02(+0.03%) |
Jan 04, 2021 | 58.74 | 58.79 | 58.74 | 58.76 | 138,634 | +0.01(+0.02%) |
Dec 31, 2020 | 58.75 | 58.75 | 58.75 | 90,281 | +0.01(+0.02%) | |
Dec 30, 2020 | 58.73 | 58.81 | 58.72 | 58.74 | 90,281 | -0.07(-0.11%) |
Dec 29, 2020 | 58.79 | 58.82 | 58.75 | 58.81 | 112,118 | +0.02(+0.03%) |
Dec 28, 2020 | 58.79 | 58.79 | 58.74 | 58.79 | 99,931 | -0.01(-0.02%) |
Dec 24, 2020 | 58.72 | 58.81 | 58.72 | 58.80 | 65,446 | +0.07(+0.13%) |
Dec 23, 2020 | 58.73 | 58.76 | 58.73 | 58.73 | 74,763 | -0.04(-0.06%) |
Dec 22, 2020 | 58.69 | 58.76 | 58.69 | 58.76 | 56,652 | +0.01(+0.02%) |
Dec 21, 2020 | 58.76 | 58.76 | 58.72 | 58.75 | 65,838 | -0.01(-0.02%) |
Dec 18, 2020 | 58.69 | 58.77 | 58.68 | 58.76 | 94,320 | +0.08(+0.14%) |
Dec 17, 2020 | 58.76 | 58.76 | 58.56 | 58.68 | 140,569 | -0.08(-0.13%) |
Dec 16, 2020 | 58.74 | 58.76 | 58.68 | 58.76 | 100,335 | +0.09(+0.16%) |
Dec 15, 2020 | 58.67 | 58.75 | 58.66 | 58.66 | 78,032 | -0.07(-0.11%) |
Dec 14, 2020 | 58.67 | 58.74 | 58.67 | 58.73 | 67,463 | +0.01(+0.02%) |
Dec 11, 2020 | 58.72 | 58.72 | 58.66 | 58.72 | 226,383 | +0.00(+0.00%) |
Dec 10, 2020 | 58.73 | 58.73 | 58.67 | 58.72 | 62,753 | +0.03(+0.05%) |
Dec 09, 2020 | 58.69 | 58.70 | 58.66 | 58.69 | 118,190 | +0.00(+0.00%) |
Dec 08, 2020 | 58.65 | 58.69 | 58.62 | 58.69 | 169,817 | +0.04(+0.06%) |
Dec 07, 2020 | 58.67 | 58.67 | 58.62 | 58.65 | 108,393 | +0.05(+0.08%) |
Dec 04, 2020 | 58.63 | 58.63 | 58.57 | 58.61 | 126,042 | -0.04(-0.07%) |
Dec 03, 2020 | 58.64 | 58.65 | 58.60 | 58.65 | 108,644 | +0.07(+0.13%) |
Dec 02, 2020 | 58.55 | 58.59 | 58.54 | 58.57 | 122,848 | -0.00(-0.01%) |
Dec 01, 2020 | 58.61 | 58.62 | 58.56 | 58.58 | 182,156 | -0.05(-0.09%) |
Nov 30, 2020 | 58.64 | 58.65 | 58.63 | 58.63 | 77,008 | -0.01(-0.02%) |
Nov 27, 2020 | 58.65 | 58.68 | 58.61 | 58.64 | 67,665 | +0.06(+0.10%) |
Nov 25, 2020 | 58.60 | 58.61 | 58.57 | 58.58 | 48,255 | +0.01(+0.02%) |
Nov 24, 2020 | 58.62 | 58.62 | 58.56 | 58.57 | 148,849 | -0.05(-0.08%) |
Nov 23, 2020 | 58.57 | 58.63 | 58.57 | 58.62 | 96,202 | +0.01(+0.02%) |
Nov 20, 2020 | 58.56 | 58.66 | 58.56 | 58.61 | 142,407 | +0.10(+0.17%) |
Nov 19, 2020 | 58.42 | 58.53 | 58.42 | 58.51 | 49,820 | +0.13(+0.23%) |
Nov 18, 2020 | 58.44 | 58.44 | 58.33 | 58.38 | 88,980 | +0.04(+0.07%) |
Nov 17, 2020 | 58.26 | 58.37 | 58.26 | 58.33 | 57,151 | +0.11(+0.18%) |
Nov 16, 2020 | 58.19 | 58.29 | 58.19 | 58.23 | 93,772 | -0.03(-0.05%) |
Nov 13, 2020 | 58.21 | 58.29 | 58.21 | 58.26 | 70,667 | +0.07(+0.12%) |
Nov 12, 2020 | 58.17 | 58.21 | 58.15 | 58.19 | 77,063 | +0.02(+0.03%) |
Nov 11, 2020 | 58.13 | 58.20 | 58.13 | 58.17 | 51,921 | +0.03(+0.05%) |
Nov 10, 2020 | 58.13 | 58.18 | 58.10 | 58.14 | 64,794 | +0.04(+0.07%) |
Nov 09, 2020 | 58.12 | 58.12 | 58.07 | 58.10 | 102,056 | -0.04(-0.07%) |
Nov 06, 2020 | 58.22 | 58.22 | 58.13 | 58.14 | 78,495 | +0.00(+0.00%) |
Nov 05, 2020 | 58.06 | 58.20 | 58.06 | 58.14 | 99,922 | +0.06(+0.10%) |
Nov 04, 2020 | 58.05 | 58.11 | 58.03 | 58.09 | 91,162 | +0.36(+0.63%) |
Nov 03, 2020 | 57.73 | 57.73 | 57.65 | 57.72 | 85,391 | +0.01(+0.02%) |
Nov 02, 2020 | 57.72 | 57.74 | 57.66 | 57.71 | 77,054 | +0.05(+0.09%) |
Oct 30, 2020 | 57.63 | 57.74 | 57.63 | 57.66 | 87,517 | +0.01(+0.02%) |
Oct 29, 2020 | 57.70 | 57.77 | 57.65 | 57.65 | 78,045 | -0.06(-0.10%) |
Oct 28, 2020 | 57.65 | 57.73 | 57.62 | 57.71 | 119,531 | +0.04(+0.06%) |
Oct 27, 2020 | 57.70 | 57.71 | 57.63 | 57.67 | 50,919 | +0.03(+0.05%) |
Oct 26, 2020 | 57.65 | 57.71 | 57.64 | 57.64 | 82,504 | -0.05(-0.08%) |
Oct 23, 2020 | 57.69 | 57.69 | 57.63 | 57.69 | 60,993 | +0.06(+0.10%) |
Oct 22, 2020 | 57.68 | 57.68 | 57.53 | 57.63 | 100,006 | +0.03(+0.05%) |
Oct 21, 2020 | 57.63 | 57.66 | 57.60 | 57.61 | 64,578 | -0.05(-0.08%) |
Oct 20, 2020 | 57.74 | 57.74 | 57.65 | 57.65 | 84,345 | -0.07(-0.13%) |
Oct 19, 2020 | 57.73 | 57.75 | 57.68 | 57.73 | 85,452 | -0.03(-0.06%) |
Oct 16, 2020 | 57.74 | 57.80 | 57.73 | 57.76 | 50,899 | +0.07(+0.12%) |
Oct 15, 2020 | 57.67 | 57.77 | 57.65 | 57.69 | 88,247 | -0.01(-0.02%) |
Oct 14, 2020 | 57.66 | 57.76 | 57.66 | 57.70 | 110,201 | +0.02(+0.03%) |
Oct 13, 2020 | 57.66 | 57.73 | 57.63 | 57.69 | 98,046 | +0.10(+0.18%) |
Oct 12, 2020 | 57.61 | 57.70 | 57.55 | 57.59 | 180,809 | -0.03(-0.05%) |
Oct 09, 2020 | 57.76 | 57.79 | 57.54 | 57.62 | 204,243 | -0.07(-0.13%) |
Oct 08, 2020 | 57.78 | 57.78 | 57.67 | 57.69 | 84,620 | -0.03(-0.05%) |
Oct 07, 2020 | 57.88 | 57.88 | 57.69 | 57.72 | 114,264 | -0.20(-0.34%) |
Oct 06, 2020 | 57.91 | 57.92 | 57.73 | 57.91 | 121,519 | +0.07(+0.11%) |
Oct 05, 2020 | 58.01 | 58.01 | 57.85 | 57.85 | 139,570 | -0.11(-0.19%) |
Oct 02, 2020 | 58.03 | 58.06 | 57.90 | 57.96 | 104,377 | -0.04(-0.06%) |
Oct 01, 2020 | 58.05 | 58.05 | 57.97 | 58.00 | 70,866 | -0.02(-0.03%) |
Sep 30, 2020 | 58.02 | 58.09 | 58.00 | 58.02 | 104,409 | -0.07(-0.13%) |
Sep 29, 2020 | 58.12 | 58.12 | 58.04 | 58.09 | 69,722 | +0.05(+0.08%) |
Sep 28, 2020 | 58.03 | 58.07 | 58.02 | 58.04 | 47,228 | +0.02(+0.03%) |
Sep 25, 2020 | 58.11 | 58.11 | 57.99 | 58.02 | 84,635 | -0.03(-0.05%) |
Sep 24, 2020 | 58.06 | 58.12 | 58.05 | 58.05 | 54,777 | -0.01(-0.02%) |
Sep 23, 2020 | 58.12 | 58.13 | 58.06 | 58.06 | 59,757 | +0.00(+0.00%) |
Sep 22, 2020 | 58.05 | 58.12 | 58.05 | 58.06 | 75,585 | +0.04(+0.06%) |
Sep 21, 2020 | 58.14 | 58.15 | 58.02 | 58.02 | 70,057 | -0.07(-0.13%) |
Sep 18, 2020 | 58.02 | 58.11 | 58.02 | 58.10 | 69,042 | +0.03(+0.06%) |
Sep 17, 2020 | 58.06 | 58.10 | 58.03 | 58.07 | 104,710 | +0.04(+0.07%) |
Sep 16, 2020 | 58.02 | 58.07 | 58.00 | 58.02 | 57,606 | -0.01(-0.02%) |
Sep 15, 2020 | 58.01 | 58.09 | 58.01 | 58.03 | 87,018 | +0.00(+0.00%) |
Sep 14, 2020 | 58.01 | 58.06 | 58.01 | 58.03 | 55,888 | -0.03(-0.05%) |
Sep 11, 2020 | 58.05 | 58.07 | 58.00 | 58.06 | 137,116 | +0.02(+0.03%) |
Sep 10, 2020 | 58.00 | 58.06 | 57.98 | 58.04 | 76,197 | +0.01(+0.02%) |
Sep 09, 2020 | 57.93 | 58.06 | 57.93 | 58.03 | 53,715 | +0.05(+0.09%) |
Sep 08, 2020 | 58.02 | 58.02 | 57.98 | 57.98 | 53,630 | -0.04(-0.06%) |
Sep 04, 2020 | 57.98 | 58.02 | 57.92 | 58.01 | 75,494 | +0.00(+0.00%) |
Sep 03, 2020 | 57.99 | 58.03 | 57.96 | 58.01 | 125,465 | -0.03(-0.05%) |
Sep 02, 2020 | 57.98 | 58.07 | 57.98 | 58.04 | 71,474 | -0.02(-0.03%) |
Sep 01, 2020 | 58.08 | 58.09 | 58.00 | 58.06 | 100,755 | -0.05(-0.08%) |
Aug 31, 2020 | 57.95 | 58.15 | 57.95 | 58.11 | 102,092 | +0.11(+0.19%) |
Aug 28, 2020 | 58.02 | 58.04 | 57.99 | 58.00 | 87,664 | +0.00(+0.00%) |
Aug 27, 2020 | 58.09 | 58.12 | 57.99 | 58.00 | 109,289 | -0.16(-0.27%) |
Aug 26, 2020 | 58.20 | 58.20 | 58.08 | 58.15 | 112,295 | +0.01(+0.02%) |
Aug 25, 2020 | 58.19 | 58.22 | 58.12 | 58.15 | 54,626 | -0.13(-0.22%) |
Aug 24, 2020 | 58.25 | 58.30 | 58.18 | 58.28 | 98,702 | +0.03(+0.05%) |
Aug 21, 2020 | 58.27 | 58.27 | 58.15 | 58.25 | 60,309 | +0.05(+0.08%) |
Aug 20, 2020 | 58.31 | 58.35 | 58.16 | 58.20 | 73,137 | -0.12(-0.21%) |
Aug 19, 2020 | 58.41 | 58.41 | 58.32 | 58.32 | 82,541 | -0.06(-0.11%) |
Aug 18, 2020 | 58.36 | 58.42 | 58.36 | 58.39 | 70,212 | -0.06(-0.11%) |
Aug 17, 2020 | 58.43 | 58.48 | 58.41 | 58.45 | 77,419 | -0.01(-0.02%) |
Aug 14, 2020 | 58.45 | 58.50 | 58.44 | 58.46 | 147,865 | -0.10(-0.17%) |
Aug 13, 2020 | 58.53 | 58.58 | 58.53 | 58.56 | 59,389 | -0.04(-0.06%) |
Aug 12, 2020 | 58.61 | 58.63 | 58.52 | 58.60 | 75,712 | -0.02(-0.04%) |
Aug 11, 2020 | 58.56 | 58.67 | 58.54 | 58.62 | 127,736 | -0.02(-0.03%) |
Aug 10, 2020 | 58.65 | 58.66 | 58.61 | 58.64 | 135,696 | +0.05(+0.08%) |
Aug 07, 2020 | 58.60 | 58.66 | 58.51 | 58.59 | 73,663 | +0.05(+0.08%) |
Aug 06, 2020 | 58.48 | 58.55 | 58.43 | 58.54 | 64,243 | +0.12(+0.21%) |
Aug 05, 2020 | 58.32 | 58.50 | 58.32 | 58.42 | 85,530 | +0.00(+0.00%) |
Aug 04, 2020 | 58.35 | 58.48 | 58.33 | 58.42 | 93,410 | +0.06(+0.10%) |
Aug 03, 2020 | 58.36 | 58.39 | 58.27 | 58.37 | 87,407 | -0.01(-0.01%) |
Jul 31, 2020 | 58.32 | 58.39 | 58.25 | 58.38 | 100,295 | +0.04(+0.07%) |
Jul 30, 2020 | 58.21 | 58.35 | 58.21 | 58.33 | 85,527 | +0.09(+0.16%) |
Jul 29, 2020 | 58.24 | 58.24 | 58.17 | 58.24 | 87,680 | +0.07(+0.13%) |
Jul 28, 2020 | 58.22 | 58.22 | 58.13 | 58.17 | 111,640 | -0.01(-0.02%) |
Jul 27, 2020 | 58.20 | 58.20 | 58.12 | 58.18 | 88,011 | -0.02(-0.03%) |
Jul 24, 2020 | 58.14 | 58.19 | 58.08 | 58.19 | 145,697 | +0.06(+0.10%) |
Jul 23, 2020 | 58.14 | 58.14 | 58.05 | 58.14 | 227,398 | +0.06(+0.10%) |
Jul 22, 2020 | 58.22 | 58.22 | 58.01 | 58.08 | 152,540 | -0.03(-0.05%) |
Jul 21, 2020 | 58.07 | 58.12 | 58.02 | 58.11 | 178,941 | +0.09(+0.16%) |
Jul 20, 2020 | 58.03 | 58.08 | 57.98 | 58.02 | 88,875 | +0.08(+0.14%) |
Jul 17, 2020 | 57.96 | 58.03 | 57.93 | 57.94 | 84,873 | -0.07(-0.13%) |
Jul 16, 2020 | 57.96 | 58.01 | 57.92 | 58.01 | 60,797 | +0.13(+0.22%) |
Jul 15, 2020 | 57.84 | 57.94 | 57.84 | 57.88 | 76,178 | -0.03(-0.05%) |
Jul 14, 2020 | 57.78 | 57.93 | 57.78 | 57.91 | 88,123 | +0.07(+0.13%) |
Jul 13, 2020 | 57.76 | 57.84 | 57.76 | 57.83 | 62,543 | +0.08(+0.14%) |
Jul 10, 2020 | 57.75 | 57.79 | 57.67 | 57.75 | 119,275 | +0.12(+0.21%) |
Jul 09, 2020 | 57.57 | 57.70 | 57.57 | 57.63 | 181,289 | +0.04(+0.06%) |
Jul 08, 2020 | 57.64 | 57.64 | 57.52 | 57.59 | 123,431 | +0.04(+0.06%) |
Jul 07, 2020 | 57.57 | 57.65 | 57.54 | 57.56 | 142,853 | +0.01(+0.02%) |
Jul 06, 2020 | 57.63 | 57.63 | 57.47 | 57.55 | 184,143 | -0.01(-0.02%) |
Jul 02, 2020 | 57.55 | 57.58 | 57.55 | 57.56 | 127,364 | +0.06(+0.11%) |
Jul 01, 2020 | 57.55 | 57.58 | 57.49 | 57.49 | 80,236 | -0.06(-0.11%) |
Jun 30, 2020 | 57.56 | 57.60 | 57.41 | 57.55 | 184,977 | -0.00(-0.01%) |
Jun 29, 2020 | 57.61 | 57.61 | 57.54 | 57.56 | 161,638 | +0.00(+0.01%) |
Jun 26, 2020 | 57.59 | 57.59 | 57.52 | 57.55 | 114,267 | +0.02(+0.03%) |
Jun 25, 2020 | 57.42 | 57.54 | 57.42 | 57.54 | 139,962 | +0.12(+0.21%) |
Jun 24, 2020 | 57.52 | 57.54 | 57.41 | 57.42 | 173,973 | -0.13(-0.22%) |
Jun 23, 2020 | 57.56 | 57.56 | 57.41 | 57.54 | 144,857 | +0.00(+0.00%) |
Jun 22, 2020 | 57.54 | 57.62 | 57.49 | 57.54 | 641,907 | +0.02(+0.03%) |
Jun 19, 2020 | 57.49 | 57.54 | 57.49 | 57.53 | 96,447 | +0.01(+0.02%) |
Jun 18, 2020 | 57.47 | 57.54 | 57.45 | 57.52 | 109,335 | +0.10(+0.18%) |
Jun 17, 2020 | 57.49 | 57.50 | 57.38 | 57.41 | 98,100 | -0.10(-0.18%) |
Jun 16, 2020 | 57.48 | 57.52 | 57.41 | 57.52 | 128,525 | -0.01(-0.02%) |
Jun 15, 2020 | 57.36 | 57.59 | 57.36 | 57.53 | 129,845 | +0.08(+0.15%) |
Jun 12, 2020 | 57.51 | 57.56 | 57.31 | 57.44 | 226,159 | -0.03(-0.05%) |
Jun 11, 2020 | 57.51 | 57.59 | 57.46 | 57.47 | 134,442 | +0.01(+0.02%) |
Jun 10, 2020 | 57.44 | 57.51 | 57.42 | 57.46 | 119,317 | -0.01(-0.02%) |
Jun 09, 2020 | 57.41 | 57.48 | 57.24 | 57.47 | 354,659 | +0.09(+0.16%) |
Jun 08, 2020 | 57.39 | 57.39 | 57.26 | 57.38 | 220,443 | +0.19(+0.34%) |
Jun 05, 2020 | 57.34 | 57.38 | 57.17 | 57.18 | 242,143 | -0.19(-0.32%) |
Jun 04, 2020 | 57.54 | 57.54 | 57.37 | 57.37 | 124,481 | -0.12(-0.21%) |
Jun 03, 2020 | 57.54 | 57.61 | 57.49 | 57.49 | 103,889 | -0.02(-0.03%) |
Jun 02, 2020 | 57.59 | 57.63 | 57.50 | 57.51 | 351,808 | -0.08(-0.14%) |
Jun 01, 2020 | 57.62 | 57.67 | 57.59 | 57.59 | 136,695 | -0.08(-0.13%) |
May 29, 2020 | 57.67 | 57.68 | 57.59 | 57.67 | 95,301 | +0.27(+0.47%) |
May 28, 2020 | 57.51 | 57.58 | 57.36 | 57.40 | 118,267 | -0.15(-0.26%) |
May 27, 2020 | 57.55 | 57.60 | 57.49 | 57.55 | 69,212 | +0.07(+0.13%) |
May 26, 2020 | 57.55 | 57.68 | 57.46 | 57.47 | 136,655 | -0.18(-0.32%) |
May 22, 2020 | 57.50 | 57.66 | 57.47 | 57.66 | 121,155 | +0.23(+0.40%) |
May 21, 2020 | 57.38 | 57.44 | 57.36 | 57.43 | 144,668 | +0.08(+0.15%) |
May 20, 2020 | 57.12 | 57.44 | 57.12 | 57.34 | 283,348 | +0.28(+0.49%) |
May 19, 2020 | 56.86 | 57.32 | 56.86 | 57.07 | 252,280 | +0.19(+0.34%) |
May 18, 2020 | 56.91 | 57.01 | 56.87 | 56.87 | 78,666 | -0.02(-0.04%) |
May 15, 2020 | 56.72 | 56.96 | 56.72 | 56.90 | 96,491 | +0.06(+0.10%) |
May 14, 2020 | 56.61 | 56.85 | 56.61 | 56.84 | 153,156 | +0.23(+0.41%) |
May 13, 2020 | 56.52 | 56.72 | 56.50 | 56.61 | 114,334 | -0.06(-0.10%) |
May 12, 2020 | 56.58 | 56.68 | 56.48 | 56.67 | 122,916 | +0.13(+0.23%) |
May 11, 2020 | 56.54 | 56.56 | 56.37 | 56.54 | 85,718 | +0.07(+0.13%) |
May 08, 2020 | 56.40 | 56.52 | 56.27 | 56.46 | 83,943 | +0.08(+0.15%) |
May 07, 2020 | 56.32 | 56.40 | 56.25 | 56.38 | 111,105 | +0.25(+0.44%) |
May 06, 2020 | 56.25 | 56.40 | 56.09 | 56.13 | 171,674 | +0.00(+0.00%) |
May 05, 2020 | 56.10 | 56.18 | 56.08 | 56.13 | 183,623 | +0.09(+0.17%) |
May 04, 2020 | 55.91 | 56.09 | 55.81 | 56.04 | 173,985 | +0.28(+0.50%) |
May 01, 2020 | 55.48 | 55.88 | 55.48 | 55.76 | 139,761 | +0.59(+1.07%) |
Apr 30, 2020 | 55.18 | 55.53 | 55.09 | 55.17 | 593,163 | -0.15(-0.27%) |
Apr 29, 2020 | 55.37 | 55.43 | 55.22 | 55.32 | 327,270 | -0.05(-0.08%) |
Apr 28, 2020 | 55.39 | 55.65 | 55.19 | 55.37 | 309,759 | -0.23(-0.41%) |
Apr 27, 2020 | 55.40 | 55.74 | 55.30 | 55.60 | 490,729 | +0.03(+0.05%) |
Apr 24, 2020 | 55.31 | 55.63 | 55.25 | 55.57 | 146,843 | +0.20(+0.37%) |
Apr 23, 2020 | 55.98 | 55.98 | 55.37 | 55.37 | 149,505 | -0.47(-0.84%) |
Apr 22, 2020 | 56.10 | 56.15 | 55.58 | 55.84 | 202,907 | -0.12(-0.21%) |
Apr 21, 2020 | 56.03 | 56.16 | 55.72 | 55.96 | 173,622 | -0.22(-0.39%) |
Apr 20, 2020 | 56.02 | 56.38 | 56.02 | 56.18 | 135,360 | -0.11(-0.20%) |
Apr 17, 2020 | 56.25 | 56.45 | 56.21 | 56.29 | 117,691 | -0.24(-0.42%) |
Apr 16, 2020 | 56.29 | 56.68 | 56.29 | 56.53 | 226,426 | +0.06(+0.10%) |
Apr 15, 2020 | 56.56 | 56.56 | 56.30 | 56.47 | 126,948 | +0.07(+0.13%) |
Apr 14, 2020 | 56.24 | 56.40 | 56.18 | 56.40 | 108,511 | +0.21(+0.38%) |
Apr 13, 2020 | 56.05 | 56.33 | 56.01 | 56.19 | 169,317 | +0.14(+0.25%) |
Apr 09, 2020 | 55.72 | 56.30 | 55.72 | 56.05 | 198,320 | +0.25(+0.45%) |
Apr 08, 2020 | 55.45 | 55.88 | 55.45 | 55.80 | 166,663 | +0.24(+0.43%) |
Apr 07, 2020 | 55.39 | 55.69 | 55.37 | 55.56 | 153,886 | +0.66(+1.21%) |
Apr 06, 2020 | 54.86 | 55.32 | 54.86 | 54.89 | 336,499 | +0.26(+0.47%) |
Apr 03, 2020 | 54.36 | 54.94 | 54.36 | 54.64 | 219,561 | +0.20(+0.37%) |
Apr 02, 2020 | 54.68 | 54.75 | 54.29 | 54.43 | 211,772 | -0.25(-0.46%) |
Apr 01, 2020 | 55.36 | 55.70 | 54.21 | 54.68 | 207,653 | -1.07(-1.92%) |
Mar 31, 2020 | 56.05 | 56.30 | 55.59 | 55.75 | 290,853 | -0.37(-0.66%) |
Mar 30, 2020 | 56.14 | 56.41 | 56.03 | 56.12 | 244,541 | +0.18(+0.33%) |
Mar 27, 2020 | 55.80 | 56.47 | 55.80 | 55.94 | 434,000 | -0.27(-0.48%) |
Mar 26, 2020 | 54.58 | 56.27 | 54.58 | 56.20 | 479,244 | +1.72(+3.16%) |
Mar 25, 2020 | 52.09 | 54.54 | 52.09 | 54.48 | 377,798 | +2.64(+5.10%) |
Mar 24, 2020 | 48.84 | 52.23 | 48.84 | 51.84 | 515,882 | +2.29(+4.63%) |
Mar 23, 2020 | 49.27 | 52.51 | 48.84 | 49.54 | 1,411,461 | -0.20(-0.41%) |
Mar 20, 2020 | 49.65 | 50.67 | 48.82 | 49.74 | 785,390 | -0.20(-0.41%) |
Mar 19, 2020 | 51.00 | 52.35 | 49.74 | 49.95 | 1,762,948 | -2.83(-5.36%) |
Mar 18, 2020 | 52.50 | 53.37 | 51.69 | 52.78 | 1,233,348 | -0.30(-0.57%) |
Mar 17, 2020 | 53.48 | 54.02 | 52.53 | 53.08 | 1,085,178 | -1.33(-2.44%) |
Mar 16, 2020 | 53.88 | 54.89 | 52.88 | 54.41 | 787,797 | +0.17(+0.31%) |
Mar 13, 2020 | 55.09 | 55.16 | 53.70 | 54.24 | 558,837 | +0.63(+1.17%) |
Mar 12, 2020 | 55.52 | 55.71 | 53.53 | 53.61 | 1,676,872 | -3.03(-5.35%) |
Mar 11, 2020 | 57.43 | 57.47 | 56.64 | 56.64 | 231,634 | -0.89(-1.55%) |
Mar 10, 2020 | 57.85 | 57.98 | 57.36 | 57.54 | 196,293 | -0.45(-0.78%) |
Mar 09, 2020 | 58.00 | 58.25 | 57.10 | 57.99 | 250,377 | +0.14(+0.24%) |
Mar 06, 2020 | 58.01 | 58.01 | 57.69 | 57.85 | 73,816 | +0.14(+0.24%) |
Mar 05, 2020 | 57.82 | 57.82 | 57.68 | 57.71 | 113,281 | -0.04(-0.06%) |
Mar 04, 2020 | 57.76 | 57.81 | 57.72 | 57.75 | 66,072 | -0.06(-0.11%) |
Mar 03, 2020 | 57.78 | 57.88 | 57.69 | 57.81 | 140,270 | +0.17(+0.30%) |
Mar 02, 2020 | 57.77 | 57.82 | 57.64 | 57.64 | 141,878 | -0.05(-0.09%) |
Feb 28, 2020 | 57.83 | 57.88 | 57.63 | 57.69 | 232,351 | -0.11(-0.19%) |
Feb 27, 2020 | 57.80 | 57.89 | 57.78 | 57.80 | 104,433 | +0.01(+0.02%) |
Feb 26, 2020 | 57.71 | 57.83 | 57.71 | 57.80 | 66,723 | +0.05(+0.08%) |
Feb 25, 2020 | 57.73 | 57.80 | 57.71 | 57.75 | 116,667 | +0.02(+0.03%) |
Feb 24, 2020 | 57.64 | 57.74 | 57.64 | 57.73 | 98,720 | +0.26(+0.45%) |
Feb 21, 2020 | 57.46 | 57.53 | 57.43 | 57.47 | 99,377 | +0.09(+0.16%) |
Feb 20, 2020 | 57.31 | 57.38 | 57.30 | 57.38 | 131,432 | +0.11(+0.19%) |
Feb 19, 2020 | 57.21 | 57.27 | 57.21 | 57.27 | 68,397 | +0.01(+0.02%) |
Feb 18, 2020 | 57.17 | 57.27 | 57.17 | 57.26 | 119,892 | +0.06(+0.11%) |
Feb 14, 2020 | 57.10 | 57.20 | 57.10 | 57.20 | 56,755 | +0.10(+0.18%) |
Feb 13, 2020 | 57.09 | 57.14 | 57.09 | 57.10 | 63,130 | -0.07(-0.13%) |
Feb 12, 2020 | 57.13 | 57.18 | 57.11 | 57.17 | 120,903 | -0.01(-0.02%) |
Feb 11, 2020 | 57.14 | 57.18 | 57.13 | 57.18 | 71,943 | +0.06(+0.11%) |
Feb 10, 2020 | 57.09 | 57.15 | 57.09 | 57.12 | 64,550 | +0.03(+0.05%) |
Feb 07, 2020 | 57.10 | 57.10 | 57.03 | 57.09 | 68,824 | +0.06(+0.10%) |
Feb 06, 2020 | 57.00 | 57.03 | 56.99 | 57.03 | 64,032 | +0.01(+0.02%) |
Feb 05, 2020 | 57.02 | 57.03 | 56.95 | 57.02 | 89,881 | -0.04(-0.06%) |
Feb 04, 2020 | 57.10 | 57.10 | 57.06 | 57.06 | 132,934 | -0.15(-0.26%) |