Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 61.23 | 61.92 | 61.19 | 61.88 | 498,133 | +0.43(+0.70%) |
Apr 29, 2021 | 62.14 | 62.56 | 61.25 | 61.45 | 1,196,948 | -0.32(-0.52%) |
Apr 28, 2021 | 62.61 | 62.74 | 61.60 | 61.77 | 957,055 | -0.82(-1.30%) |
Apr 27, 2021 | 62.53 | 62.59 | 62.02 | 62.58 | 898,935 | +0.36(+0.58%) |
Apr 26, 2021 | 62.65 | 62.84 | 62.00 | 62.22 | 854,578 | -0.12(-0.20%) |
Apr 23, 2021 | 62.79 | 62.79 | 61.94 | 62.35 | 996,151 | -0.20(-0.32%) |
Apr 22, 2021 | 62.62 | 62.87 | 62.10 | 62.55 | 1,020,858 | -0.16(-0.25%) |
Apr 21, 2021 | 62.29 | 62.75 | 61.81 | 62.71 | 1,143,300 | +0.46(+0.75%) |
Apr 20, 2021 | 60.50 | 62.62 | 60.50 | 62.24 | 1,432,156 | +1.87(+3.09%) |
Apr 19, 2021 | 60.47 | 60.47 | 59.76 | 60.37 | 1,299,989 | +0.18(+0.31%) |
Apr 16, 2021 | 60.68 | 60.78 | 60.09 | 60.19 | 411,964 | -0.23(-0.38%) |
Apr 15, 2021 | 59.46 | 60.44 | 59.46 | 60.42 | 799,437 | +1.25(+2.12%) |
Apr 14, 2021 | 59.45 | 60.01 | 59.10 | 59.16 | 452,069 | -0.39(-0.66%) |
Apr 13, 2021 | 59.26 | 59.95 | 59.24 | 59.56 | 490,047 | +0.24(+0.40%) |
Apr 12, 2021 | 59.89 | 59.89 | 58.89 | 59.32 | 421,858 | -0.20(-0.34%) |
Apr 09, 2021 | 59.45 | 59.74 | 59.16 | 59.52 | 673,149 | -0.09(-0.15%) |
Apr 08, 2021 | 59.97 | 60.46 | 59.54 | 59.61 | 549,766 | -0.22(-0.37%) |
Apr 07, 2021 | 60.38 | 60.60 | 59.71 | 59.83 | 427,618 | -0.39(-0.66%) |
Apr 06, 2021 | 60.30 | 60.38 | 59.87 | 60.23 | 358,556 | -0.13(-0.22%) |
Apr 05, 2021 | 60.03 | 60.47 | 59.59 | 60.36 | 454,325 | +0.66(+1.10%) |
Apr 01, 2021 | 59.42 | 59.70 | 58.86 | 59.70 | 452,567 | +0.68(+1.16%) |
Mar 31, 2021 | 58.93 | 59.70 | 58.24 | 59.02 | 780,036 | +0.19(+0.33%) |
Mar 30, 2021 | 58.68 | 59.29 | 58.52 | 58.82 | 453,297 | +0.11(+0.19%) |
Mar 29, 2021 | 58.83 | 59.34 | 57.99 | 58.71 | 968,344 | -0.12(-0.21%) |
Mar 26, 2021 | 58.62 | 59.35 | 58.25 | 58.83 | 558,420 | +0.44(+0.75%) |
Mar 25, 2021 | 58.13 | 58.90 | 57.41 | 58.40 | 775,764 | +0.00(+0.00%) |
Mar 24, 2021 | 58.18 | 59.03 | 58.05 | 58.40 | 809,265 | +0.22(+0.38%) |
Mar 23, 2021 | 57.66 | 59.10 | 57.66 | 58.18 | 726,972 | +0.40(+0.70%) |
Mar 22, 2021 | 58.23 | 58.36 | 57.57 | 57.78 | 892,905 | -0.48(-0.83%) |
Mar 19, 2021 | 59.44 | 59.59 | 58.06 | 58.26 | 3,748,087 | -1.29(-2.17%) |
Mar 18, 2021 | 59.66 | 60.09 | 58.99 | 59.55 | 888,576 | -0.41(-0.69%) |
Mar 17, 2021 | 60.06 | 60.63 | 59.76 | 59.96 | 1,231,160 | -0.33(-0.55%) |
Mar 16, 2021 | 60.65 | 61.04 | 60.06 | 60.29 | 860,253 | -0.39(-0.65%) |
Mar 15, 2021 | 58.76 | 60.75 | 58.58 | 60.69 | 1,416,433 | +1.98(+3.38%) |
Mar 12, 2021 | 57.51 | 58.76 | 57.15 | 58.70 | 925,094 | +1.16(+2.02%) |
Mar 11, 2021 | 57.13 | 58.23 | 56.86 | 57.54 | 1,294,864 | +0.44(+0.77%) |
Mar 10, 2021 | 56.87 | 57.44 | 56.55 | 57.10 | 643,575 | +0.37(+0.65%) |
Mar 09, 2021 | 56.85 | 57.85 | 56.63 | 56.74 | 650,078 | +0.05(+0.09%) |
Mar 08, 2021 | 56.53 | 57.67 | 56.02 | 56.68 | 1,012,220 | +0.33(+0.59%) |
Mar 05, 2021 | 55.35 | 56.60 | 54.34 | 56.35 | 2,173,961 | +1.23(+2.24%) |
Mar 04, 2021 | 55.42 | 56.15 | 53.55 | 55.12 | 1,308,040 | +0.17(+0.32%) |
Mar 03, 2021 | 55.59 | 55.96 | 54.60 | 54.94 | 845,527 | -0.55(-0.99%) |
Mar 02, 2021 | 56.28 | 56.55 | 55.00 | 55.49 | 554,696 | -1.12(-1.98%) |
Mar 01, 2021 | 57.25 | 57.77 | 56.58 | 56.61 | 780,319 | +0.18(+0.33%) |
Feb 26, 2021 | 56.67 | 57.09 | 56.12 | 56.43 | 767,098 | -0.33(-0.59%) |
Feb 25, 2021 | 56.90 | 58.20 | 56.49 | 56.76 | 666,050 | +0.02(+0.04%) |
Feb 24, 2021 | 56.24 | 57.46 | 55.71 | 56.74 | 600,153 | +0.49(+0.87%) |
Feb 23, 2021 | 55.48 | 56.82 | 55.02 | 56.25 | 830,093 | +1.15(+2.09%) |
Feb 22, 2021 | 54.87 | 55.40 | 54.52 | 55.10 | 1,073,399 | -0.07(-0.13%) |
Feb 19, 2021 | 55.95 | 57.10 | 54.81 | 55.17 | 1,165,278 | -0.77(-1.37%) |
Feb 18, 2021 | 55.92 | 56.87 | 55.85 | 55.94 | 661,175 | -0.22(-0.39%) |
Feb 17, 2021 | 56.09 | 56.55 | 55.56 | 56.15 | 594,465 | -0.05(-0.09%) |
Feb 16, 2021 | 57.00 | 57.00 | 55.50 | 56.21 | 570,852 | -0.49(-0.86%) |
Feb 12, 2021 | 56.64 | 57.16 | 55.93 | 56.70 | 783,317 | -0.06(-0.11%) |
Feb 11, 2021 | 57.45 | 57.86 | 56.73 | 56.76 | 604,468 | -0.89(-1.54%) |
Feb 10, 2021 | 58.65 | 59.30 | 57.54 | 57.64 | 513,111 | -0.64(-1.11%) |
Feb 09, 2021 | 57.47 | 58.37 | 57.33 | 58.29 | 540,116 | +0.94(+1.64%) |
Feb 08, 2021 | 57.69 | 57.90 | 57.08 | 57.35 | 276,609 | -0.27(-0.47%) |
Feb 05, 2021 | 57.66 | 57.92 | 57.20 | 57.62 | 343,167 | +0.29(+0.50%) |
Feb 04, 2021 | 56.51 | 57.64 | 56.33 | 57.33 | 315,658 | +0.93(+1.65%) |
Feb 03, 2021 | 56.31 | 56.81 | 55.43 | 56.40 | 542,348 | -0.16(-0.28%) |
Feb 02, 2021 | 56.16 | 57.03 | 55.67 | 56.56 | 549,071 | +0.57(+1.01%) |
Feb 01, 2021 | 55.18 | 56.09 | 54.55 | 55.99 | 634,084 | +0.92(+1.68%) |
Jan 29, 2021 | 55.62 | 56.20 | 54.73 | 55.07 | 547,232 | -0.95(-1.70%) |
Jan 28, 2021 | 55.69 | 56.26 | 55.42 | 56.02 | 515,144 | +0.57(+1.03%) |
Jan 27, 2021 | 55.93 | 56.98 | 55.31 | 55.44 | 654,906 | -0.92(-1.63%) |
Jan 26, 2021 | 56.29 | 56.77 | 56.02 | 56.36 | 598,313 | +0.27(+0.48%) |
Jan 25, 2021 | 56.20 | 57.21 | 55.95 | 56.09 | 434,662 | -0.22(-0.39%) |
Jan 22, 2021 | 55.37 | 56.38 | 55.17 | 56.31 | 395,523 | +0.59(+1.06%) |
Jan 21, 2021 | 55.77 | 56.36 | 55.12 | 55.72 | 555,744 | -0.39(-0.70%) |
Jan 20, 2021 | 55.58 | 56.77 | 55.58 | 56.11 | 759,172 | +0.50(+0.89%) |
Jan 19, 2021 | 55.91 | 56.24 | 55.30 | 55.62 | 836,456 | +0.18(+0.33%) |
Jan 15, 2021 | 54.06 | 55.62 | 53.77 | 55.43 | 414,637 | +1.29(+2.37%) |
Jan 14, 2021 | 55.10 | 55.10 | 54.12 | 54.15 | 611,692 | -0.75(-1.36%) |
Jan 13, 2021 | 54.49 | 55.52 | 54.49 | 54.90 | 516,446 | +0.45(+0.83%) |
Jan 12, 2021 | 55.67 | 55.67 | 54.11 | 54.44 | 997,888 | -1.37(-2.46%) |
Jan 11, 2021 | 56.52 | 57.00 | 55.20 | 55.82 | 1,003,143 | -0.61(-1.08%) |
Jan 08, 2021 | 56.34 | 56.92 | 56.19 | 56.42 | 2,193,055 | +0.16(+0.29%) |
Jan 07, 2021 | 56.45 | 56.55 | 55.58 | 56.26 | 2,439,989 | -1.26(-2.19%) |
Jan 06, 2021 | 57.41 | 57.74 | 56.68 | 57.52 | 1,052,706 | +0.56(+0.99%) |
Jan 05, 2021 | 56.44 | 57.39 | 56.31 | 56.95 | 548,687 | +0.56(+0.99%) |
Jan 04, 2021 | 57.94 | 57.97 | 56.01 | 56.40 | 548,999 | -1.42(-2.46%) |
Dec 31, 2020 | 57.82 | 57.82 | 57.82 | 539,570 | +0.85(+1.49%) | |
Dec 30, 2020 | 56.33 | 57.15 | 56.27 | 56.97 | 539,570 | +0.56(+0.99%) |
Dec 29, 2020 | 57.02 | 57.32 | 55.54 | 56.42 | 1,064,162 | -0.38(-0.67%) |
Dec 28, 2020 | 56.36 | 56.98 | 55.99 | 56.80 | 479,949 | +0.63(+1.13%) |
Dec 24, 2020 | 56.07 | 56.22 | 55.17 | 56.16 | 273,930 | +0.25(+0.45%) |
Dec 23, 2020 | 56.37 | 57.02 | 55.90 | 55.91 | 761,008 | -0.16(-0.29%) |
Dec 22, 2020 | 55.15 | 56.13 | 54.93 | 56.08 | 552,635 | +1.05(+1.91%) |
Dec 21, 2020 | 54.57 | 55.21 | 53.84 | 55.03 | 1,166,954 | -0.01(-0.02%) |
Dec 18, 2020 | 57.41 | 57.67 | 54.83 | 55.03 | 2,523,216 | -2.33(-4.06%) |
Dec 17, 2020 | 57.65 | 57.87 | 57.11 | 57.37 | 694,354 | -0.14(-0.24%) |
Dec 16, 2020 | 57.99 | 58.73 | 57.15 | 57.50 | 1,169,311 | -0.28(-0.49%) |
Dec 15, 2020 | 57.41 | 57.80 | 56.56 | 57.79 | 903,276 | +0.58(+1.02%) |
Dec 14, 2020 | 56.66 | 58.52 | 56.66 | 57.20 | 854,308 | +0.93(+1.65%) |
Dec 11, 2020 | 55.67 | 56.49 | 55.17 | 56.27 | 518,223 | +0.36(+0.65%) |
Dec 10, 2020 | 56.17 | 56.50 | 55.79 | 55.91 | 443,141 | -0.73(-1.29%) |
Dec 09, 2020 | 57.14 | 57.40 | 55.90 | 56.64 | 815,491 | -0.46(-0.81%) |
Dec 08, 2020 | 55.39 | 57.47 | 55.31 | 57.11 | 870,942 | +1.38(+2.47%) |
Dec 07, 2020 | 56.76 | 57.18 | 55.61 | 55.73 | 595,515 | -1.03(-1.82%) |
Dec 04, 2020 | 57.85 | 57.99 | 56.65 | 56.76 | 731,117 | -0.64(-1.11%) |
Dec 03, 2020 | 57.11 | 57.72 | 57.00 | 57.40 | 623,375 | +0.48(+0.85%) |
Dec 02, 2020 | 56.89 | 57.43 | 56.51 | 56.92 | 627,382 | -0.09(-0.15%) |
Dec 01, 2020 | 57.14 | 57.61 | 56.38 | 57.00 | 709,016 | +0.33(+0.58%) |
Nov 30, 2020 | 56.32 | 57.00 | 55.90 | 56.68 | 699,471 | +0.02(+0.03%) |
Nov 27, 2020 | 57.64 | 57.75 | 55.64 | 56.66 | 242,310 | -1.00(-1.73%) |
Nov 25, 2020 | 56.96 | 57.69 | 56.22 | 57.66 | 882,852 | +0.53(+0.93%) |
Nov 24, 2020 | 55.96 | 57.36 | 55.93 | 57.12 | 840,808 | +1.73(+3.12%) |
Nov 23, 2020 | 56.33 | 56.67 | 55.35 | 55.40 | 1,220,097 | -0.61(-1.09%) |
Nov 20, 2020 | 55.53 | 56.30 | 55.01 | 56.01 | 399,161 | +0.20(+0.35%) |
Nov 19, 2020 | 55.22 | 55.84 | 54.67 | 55.81 | 408,157 | +0.45(+0.81%) |
Nov 18, 2020 | 57.43 | 58.03 | 55.35 | 55.36 | 561,046 | -1.98(-3.45%) |
Nov 17, 2020 | 58.43 | 58.43 | 57.22 | 57.34 | 537,041 | -1.66(-2.81%) |
Nov 16, 2020 | 59.14 | 59.44 | 57.92 | 59.00 | 830,238 | +1.27(+2.20%) |
Nov 13, 2020 | 56.70 | 57.97 | 56.57 | 57.73 | 305,795 | +1.39(+2.47%) |
Nov 12, 2020 | 56.75 | 56.89 | 55.80 | 56.33 | 420,471 | -0.89(-1.56%) |
Nov 11, 2020 | 57.39 | 57.39 | 55.80 | 57.23 | 446,789 | +0.13(+0.23%) |
Nov 10, 2020 | 54.67 | 57.21 | 54.34 | 57.10 | 905,423 | +2.50(+4.58%) |
Nov 09, 2020 | 57.72 | 59.75 | 54.23 | 54.60 | 1,250,698 | +0.33(+0.60%) |
Nov 06, 2020 | 54.76 | 55.30 | 54.08 | 54.27 | 308,585 | -0.28(-0.52%) |
Nov 05, 2020 | 54.94 | 55.57 | 54.27 | 54.55 | 330,459 | -0.46(-0.83%) |
Nov 04, 2020 | 54.79 | 55.54 | 54.18 | 55.01 | 482,021 | -0.33(-0.59%) |
Nov 03, 2020 | 55.56 | 55.67 | 54.04 | 55.34 | 470,108 | +0.39(+0.70%) |
Nov 02, 2020 | 53.92 | 54.97 | 53.55 | 54.95 | 563,083 | +1.57(+2.93%) |
Oct 30, 2020 | 54.09 | 54.55 | 52.75 | 53.38 | 518,456 | -0.84(-1.55%) |
Oct 29, 2020 | 53.82 | 54.69 | 52.90 | 54.23 | 367,747 | +0.33(+0.61%) |
Oct 28, 2020 | 54.48 | 55.20 | 53.65 | 53.90 | 428,895 | -1.26(-2.28%) |
Oct 27, 2020 | 55.95 | 56.48 | 55.12 | 55.16 | 345,836 | -0.95(-1.69%) |
Oct 26, 2020 | 57.65 | 57.65 | 55.07 | 56.10 | 565,346 | -0.16(-0.29%) |
Oct 23, 2020 | 56.48 | 56.98 | 56.08 | 56.26 | 477,296 | +0.03(+0.05%) |
Oct 22, 2020 | 56.14 | 57.00 | 55.97 | 56.24 | 349,653 | +0.00(+0.00%) |
Oct 21, 2020 | 55.69 | 56.50 | 55.12 | 56.24 | 397,542 | +0.29(+0.52%) |
Oct 20, 2020 | 56.71 | 57.24 | 55.34 | 55.95 | 660,272 | +0.05(+0.09%) |
Oct 19, 2020 | 56.63 | 57.31 | 55.62 | 55.89 | 645,385 | -0.33(-0.58%) |
Oct 16, 2020 | 56.26 | 56.97 | 55.79 | 56.22 | 407,067 | -0.38(-0.67%) |
Oct 15, 2020 | 55.18 | 56.95 | 55.05 | 56.60 | 288,389 | +0.96(+1.73%) |
Oct 14, 2020 | 56.77 | 57.02 | 55.15 | 55.64 | 335,750 | -1.26(-2.22%) |
Oct 13, 2020 | 57.65 | 57.92 | 56.58 | 56.90 | 383,547 | -1.26(-2.16%) |
Oct 12, 2020 | 57.91 | 58.20 | 57.24 | 58.16 | 302,820 | +0.53(+0.93%) |
Oct 09, 2020 | 57.44 | 58.00 | 57.28 | 57.62 | 374,046 | +0.36(+0.63%) |
Oct 08, 2020 | 56.16 | 57.45 | 56.02 | 57.26 | 452,538 | +1.57(+2.83%) |
Oct 07, 2020 | 56.56 | 56.72 | 55.67 | 55.69 | 454,237 | -0.54(-0.96%) |
Oct 06, 2020 | 55.91 | 56.87 | 55.18 | 56.23 | 422,698 | +0.81(+1.46%) |
Oct 05, 2020 | 56.45 | 56.69 | 55.16 | 55.42 | 410,159 | -0.67(-1.20%) |
Oct 02, 2020 | 54.53 | 56.30 | 54.30 | 56.09 | 258,821 | +0.61(+1.10%) |
Oct 01, 2020 | 54.85 | 55.66 | 54.41 | 55.48 | 419,665 | +0.75(+1.37%) |
Sep 30, 2020 | 55.16 | 55.91 | 54.20 | 54.73 | 581,941 | +0.41(+0.76%) |
Sep 29, 2020 | 55.34 | 55.34 | 53.78 | 54.32 | 399,779 | -1.01(-1.82%) |
Sep 28, 2020 | 54.71 | 55.48 | 54.30 | 55.33 | 493,864 | +1.59(+2.96%) |
Sep 25, 2020 | 53.40 | 54.20 | 53.36 | 53.74 | 777,510 | +0.09(+0.18%) |
Sep 24, 2020 | 53.12 | 54.22 | 52.91 | 53.64 | 360,692 | +0.58(+1.09%) |
Sep 23, 2020 | 54.53 | 54.70 | 53.04 | 53.07 | 546,432 | -1.64(-3.00%) |
Sep 22, 2020 | 53.23 | 55.05 | 53.23 | 54.71 | 421,066 | +1.48(+2.78%) |
Sep 21, 2020 | 53.66 | 53.81 | 52.57 | 53.23 | 734,895 | -1.33(-2.44%) |
Sep 18, 2020 | 56.98 | 56.98 | 54.40 | 54.56 | 1,353,534 | -2.12(-3.74%) |
Sep 17, 2020 | 58.20 | 58.32 | 56.17 | 56.68 | 617,766 | -2.34(-3.97%) |
Sep 16, 2020 | 59.85 | 60.02 | 58.95 | 59.02 | 531,149 | -0.44(-0.75%) |
Sep 15, 2020 | 58.89 | 59.87 | 58.58 | 59.46 | 747,450 | +0.82(+1.39%) |
Sep 14, 2020 | 57.17 | 58.87 | 57.01 | 58.64 | 384,730 | +1.98(+3.50%) |
Sep 11, 2020 | 57.01 | 57.14 | 56.12 | 56.66 | 411,496 | -0.12(-0.21%) |
Sep 10, 2020 | 57.06 | 57.61 | 56.49 | 56.78 | 360,097 | -0.30(-0.52%) |
Sep 09, 2020 | 56.36 | 57.56 | 56.36 | 57.08 | 382,090 | +1.00(+1.78%) |
Sep 08, 2020 | 56.16 | 56.84 | 55.58 | 56.08 | 327,218 | -0.49(-0.86%) |
Sep 04, 2020 | 57.15 | 57.94 | 56.07 | 56.57 | 458,339 | -0.30(-0.52%) |
Sep 03, 2020 | 56.87 | 57.38 | 56.49 | 56.86 | 474,712 | +0.09(+0.15%) |
Sep 02, 2020 | 56.39 | 56.80 | 55.96 | 56.78 | 671,945 | +0.36(+0.63%) |
Sep 01, 2020 | 56.59 | 56.73 | 56.11 | 56.42 | 682,288 | -0.58(-1.02%) |
Aug 31, 2020 | 57.29 | 57.66 | 56.90 | 57.00 | 1,095,618 | -0.43(-0.76%) |
Aug 28, 2020 | 57.84 | 57.94 | 57.02 | 57.43 | 310,060 | -0.23(-0.40%) |
Aug 27, 2020 | 57.56 | 58.26 | 57.51 | 57.66 | 262,190 | +0.46(+0.80%) |
Aug 26, 2020 | 57.61 | 57.90 | 56.86 | 57.20 | 224,163 | -0.55(-0.96%) |
Aug 25, 2020 | 57.25 | 57.81 | 56.96 | 57.76 | 345,814 | +0.59(+1.03%) |
Aug 24, 2020 | 56.83 | 57.25 | 56.19 | 57.17 | 941,169 | +0.19(+0.33%) |
Aug 21, 2020 | 56.71 | 57.12 | 55.87 | 56.98 | 434,859 | +0.20(+0.34%) |
Aug 20, 2020 | 55.96 | 57.55 | 55.72 | 56.79 | 525,786 | +0.52(+0.92%) |
Aug 19, 2020 | 57.81 | 57.87 | 56.27 | 56.27 | 513,955 | -1.50(-2.60%) |
Aug 18, 2020 | 58.47 | 58.47 | 57.10 | 57.77 | 380,217 | -0.83(-1.41%) |
Aug 17, 2020 | 56.83 | 58.59 | 56.61 | 58.59 | 503,861 | +1.73(+3.04%) |
Aug 14, 2020 | 55.83 | 57.33 | 55.83 | 56.86 | 380,619 | +0.89(+1.60%) |
Aug 13, 2020 | 56.06 | 58.03 | 55.90 | 55.97 | 329,364 | -0.42(-0.74%) |
Aug 12, 2020 | 56.64 | 57.09 | 55.74 | 56.39 | 369,195 | -0.09(-0.17%) |
Aug 11, 2020 | 58.31 | 58.77 | 56.18 | 56.48 | 576,788 | -1.17(-2.02%) |
Aug 10, 2020 | 58.70 | 58.86 | 57.61 | 57.65 | 314,638 | -0.81(-1.38%) |
Aug 07, 2020 | 57.81 | 58.76 | 57.81 | 58.46 | 388,485 | +0.32(+0.56%) |
Aug 06, 2020 | 58.32 | 58.65 | 57.49 | 58.13 | 339,908 | -0.46(-0.79%) |
Aug 05, 2020 | 58.77 | 58.77 | 57.54 | 58.59 | 934,029 | +0.28(+0.48%) |
Aug 04, 2020 | 56.75 | 58.47 | 56.52 | 58.31 | 321,623 | +1.41(+2.47%) |
Aug 03, 2020 | 57.04 | 57.04 | 55.79 | 56.91 | 387,895 | -0.14(-0.24%) |
Jul 31, 2020 | 57.13 | 57.42 | 55.82 | 57.04 | 548,504 | -0.17(-0.30%) |
Jul 30, 2020 | 56.64 | 57.68 | 56.40 | 57.21 | 805,535 | -0.28(-0.49%) |
Jul 29, 2020 | 56.79 | 57.56 | 56.26 | 57.49 | 712,368 | +1.27(+2.26%) |
Jul 28, 2020 | 54.40 | 56.49 | 54.39 | 56.23 | 703,538 | +1.86(+3.42%) |
Jul 27, 2020 | 52.96 | 54.52 | 52.33 | 54.37 | 782,140 | +1.30(+2.46%) |
Jul 24, 2020 | 53.85 | 54.09 | 52.96 | 53.07 | 728,013 | -0.92(-1.70%) |
Jul 23, 2020 | 54.69 | 55.05 | 53.13 | 53.99 | 672,179 | -1.03(-1.87%) |
Jul 22, 2020 | 53.80 | 55.18 | 53.67 | 55.02 | 952,241 | +0.60(+1.11%) |
Jul 21, 2020 | 55.08 | 55.60 | 53.94 | 54.41 | 703,338 | -0.15(-0.28%) |
Jul 20, 2020 | 55.58 | 55.90 | 54.48 | 54.56 | 339,522 | -1.39(-2.48%) |
Jul 17, 2020 | 54.59 | 56.44 | 54.24 | 55.95 | 871,714 | +1.47(+2.70%) |
Jul 16, 2020 | 54.32 | 55.02 | 53.89 | 54.48 | 479,690 | -0.09(-0.16%) |
Jul 15, 2020 | 54.85 | 54.97 | 53.90 | 54.56 | 714,437 | +0.78(+1.44%) |
Jul 14, 2020 | 53.45 | 54.57 | 53.35 | 53.79 | 685,389 | +0.40(+0.75%) |
Jul 13, 2020 | 54.77 | 55.09 | 53.21 | 53.39 | 635,495 | -1.01(-1.86%) |
Jul 10, 2020 | 53.60 | 54.40 | 52.86 | 54.40 | 525,494 | +0.80(+1.49%) |
Jul 09, 2020 | 54.18 | 54.56 | 52.46 | 53.60 | 787,248 | -0.86(-1.58%) |
Jul 08, 2020 | 55.11 | 55.35 | 54.17 | 54.46 | 512,899 | -0.70(-1.27%) |
Jul 07, 2020 | 55.90 | 55.96 | 54.85 | 55.16 | 434,496 | -1.52(-2.69%) |
Jul 06, 2020 | 58.21 | 58.64 | 56.32 | 56.69 | 398,661 | -0.37(-0.66%) |
Jul 02, 2020 | 58.14 | 58.87 | 56.49 | 57.06 | 345,515 | -0.65(-1.12%) |
Jul 01, 2020 | 56.29 | 57.86 | 56.26 | 57.71 | 585,437 | +1.74(+3.10%) |
Jun 30, 2020 | 55.39 | 56.36 | 55.24 | 55.97 | 761,034 | +0.55(+0.98%) |
Jun 29, 2020 | 54.21 | 55.65 | 53.84 | 55.42 | 701,511 | +1.83(+3.42%) |
Jun 26, 2020 | 55.75 | 56.10 | 53.25 | 53.59 | 2,353,687 | -2.30(-4.11%) |
Jun 25, 2020 | 55.09 | 55.91 | 54.79 | 55.89 | 631,751 | +0.38(+0.69%) |
Jun 24, 2020 | 55.70 | 56.08 | 53.56 | 55.51 | 701,958 | -0.81(-1.44%) |
Jun 23, 2020 | 57.85 | 57.89 | 55.81 | 56.32 | 772,425 | -0.95(-1.67%) |
Jun 22, 2020 | 56.78 | 57.44 | 55.65 | 57.27 | 1,023,217 | +0.32(+0.56%) |
Jun 19, 2020 | 57.38 | 58.96 | 56.80 | 56.95 | 5,004,149 | -0.98(-1.69%) |
Jun 18, 2020 | 58.27 | 59.10 | 56.91 | 57.93 | 1,210,787 | -1.11(-1.89%) |
Jun 17, 2020 | 59.46 | 59.89 | 58.62 | 59.05 | 1,264,994 | -0.03(-0.04%) |
Jun 16, 2020 | 61.20 | 61.34 | 58.41 | 59.07 | 998,788 | -0.10(-0.17%) |
Jun 15, 2020 | 54.58 | 59.35 | 54.14 | 59.17 | 1,497,750 | +3.04(+5.41%) |
Jun 12, 2020 | 55.66 | 56.26 | 53.92 | 56.13 | 882,701 | +2.73(+5.12%) |
Jun 11, 2020 | 53.26 | 54.17 | 51.68 | 53.40 | 982,140 | -2.10(-3.79%) |
Jun 10, 2020 | 57.29 | 57.67 | 55.14 | 55.50 | 643,967 | -1.86(-3.24%) |
Jun 09, 2020 | 56.41 | 58.05 | 55.99 | 57.36 | 729,195 | -0.26(-0.45%) |
Jun 08, 2020 | 59.04 | 59.24 | 57.25 | 57.62 | 932,389 | -0.29(-0.50%) |
Jun 05, 2020 | 58.66 | 60.51 | 57.61 | 57.91 | 639,218 | +1.00(+1.76%) |
Jun 04, 2020 | 56.40 | 57.20 | 55.81 | 56.90 | 508,720 | +0.10(+0.18%) |
Jun 03, 2020 | 55.59 | 57.24 | 55.57 | 56.80 | 882,799 | +2.07(+3.78%) |
Jun 02, 2020 | 54.98 | 55.09 | 54.10 | 54.73 | 386,521 | +0.36(+0.67%) |
Jun 01, 2020 | 53.19 | 54.61 | 53.10 | 54.37 | 495,942 | +1.39(+2.63%) |
May 29, 2020 | 52.56 | 53.79 | 52.21 | 52.98 | 1,070,735 | -0.24(-0.46%) |
May 28, 2020 | 55.79 | 55.79 | 52.90 | 53.22 | 1,156,111 | -1.85(-3.36%) |
May 27, 2020 | 56.00 | 56.54 | 53.07 | 55.07 | 899,097 | +0.47(+0.87%) |
May 26, 2020 | 54.76 | 55.05 | 54.15 | 54.60 | 693,976 | +2.22(+4.24%) |
May 22, 2020 | 52.57 | 52.57 | 51.64 | 52.38 | 333,294 | +0.08(+0.16%) |
May 21, 2020 | 51.50 | 52.66 | 51.50 | 52.29 | 606,083 | +0.68(+1.31%) |
May 20, 2020 | 52.37 | 52.37 | 51.26 | 51.62 | 353,007 | +0.05(+0.10%) |
May 19, 2020 | 52.31 | 52.75 | 51.48 | 51.57 | 421,670 | -1.04(-1.97%) |
May 18, 2020 | 52.42 | 53.76 | 52.34 | 52.61 | 872,564 | +2.39(+4.76%) |
May 15, 2020 | 49.12 | 50.25 | 48.21 | 50.22 | 649,052 | +0.74(+1.50%) |
May 14, 2020 | 48.46 | 49.61 | 46.37 | 49.48 | 714,710 | +0.12(+0.24%) |
May 13, 2020 | 50.31 | 50.98 | 48.97 | 49.36 | 788,631 | -1.41(-2.78%) |
May 12, 2020 | 54.18 | 54.18 | 50.67 | 50.77 | 389,074 | -3.24(-6.00%) |
May 11, 2020 | 53.91 | 54.76 | 53.12 | 54.01 | 608,001 | -0.70(-1.28%) |
May 08, 2020 | 54.66 | 55.39 | 54.24 | 54.71 | 542,772 | +1.07(+2.00%) |
May 07, 2020 | 53.59 | 54.44 | 52.88 | 53.64 | 407,953 | +1.27(+2.42%) |
May 06, 2020 | 53.36 | 53.72 | 52.15 | 52.37 | 350,233 | -0.85(-1.60%) |
May 05, 2020 | 52.94 | 54.07 | 52.92 | 53.22 | 403,545 | +1.10(+2.10%) |
May 04, 2020 | 52.02 | 52.81 | 50.85 | 52.13 | 321,464 | -0.71(-1.34%) |