Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 82.73 | 82.84 | 82.37 | 82.53 | 17,899 | -0.67(-0.80%) |
Apr 29, 2021 | 83.18 | 83.53 | 82.50 | 83.20 | 44,028 | +0.80(+0.97%) |
Apr 28, 2021 | 82.87 | 82.90 | 82.30 | 82.39 | 87,999 | -0.14(-0.18%) |
Apr 27, 2021 | 82.65 | 82.65 | 82.13 | 82.54 | 31,339 | +0.16(+0.20%) |
Apr 26, 2021 | 82.47 | 82.58 | 82.27 | 82.38 | 34,468 | +0.29(+0.35%) |
Apr 23, 2021 | 81.13 | 82.35 | 81.11 | 82.09 | 38,592 | +1.30(+1.62%) |
Apr 22, 2021 | 81.63 | 81.68 | 80.54 | 80.78 | 108,379 | -0.78(-0.96%) |
Apr 21, 2021 | 80.53 | 81.58 | 80.48 | 81.56 | 337,979 | +1.18(+1.47%) |
Apr 20, 2021 | 81.07 | 81.11 | 80.02 | 80.38 | 338,474 | -1.12(-1.38%) |
Apr 19, 2021 | 81.76 | 81.85 | 81.18 | 81.51 | 140,750 | -0.41(-0.50%) |
Apr 16, 2021 | 82.09 | 82.10 | 81.64 | 81.91 | 36,316 | +0.43(+0.52%) |
Apr 15, 2021 | 81.45 | 81.56 | 81.01 | 81.49 | 28,581 | +0.64(+0.79%) |
Apr 14, 2021 | 80.78 | 81.40 | 80.77 | 80.85 | 107,298 | +0.01(+0.01%) |
Apr 13, 2021 | 81.00 | 81.00 | 80.55 | 80.84 | 28,827 | -0.21(-0.26%) |
Apr 12, 2021 | 81.12 | 81.32 | 80.84 | 81.05 | 48,439 | +0.02(+0.02%) |
Apr 09, 2021 | 80.38 | 81.07 | 80.38 | 81.03 | 38,592 | +0.75(+0.94%) |
Apr 08, 2021 | 80.51 | 80.51 | 79.86 | 80.28 | 82,007 | +0.17(+0.22%) |
Apr 07, 2021 | 80.39 | 80.39 | 79.85 | 80.10 | 255,936 | -0.14(-0.18%) |
Apr 06, 2021 | 80.47 | 80.56 | 80.20 | 80.25 | 51,424 | -0.27(-0.34%) |
Apr 05, 2021 | 80.44 | 80.61 | 80.14 | 80.52 | 147,772 | +0.86(+1.08%) |
Apr 01, 2021 | 79.40 | 79.66 | 79.03 | 79.66 | 97,567 | +0.93(+1.18%) |
Mar 31, 2021 | 78.82 | 79.15 | 78.63 | 78.73 | 27,232 | +0.31(+0.39%) |
Mar 30, 2021 | 78.10 | 78.67 | 77.96 | 78.42 | 542,838 | +0.29(+0.37%) |
Mar 29, 2021 | 78.40 | 78.63 | 77.70 | 78.13 | 109,587 | -0.64(-0.81%) |
Mar 26, 2021 | 78.13 | 78.77 | 77.44 | 78.77 | 33,108 | +0.85(+1.09%) |
Mar 25, 2021 | 76.53 | 78.09 | 76.52 | 77.92 | 36,338 | +0.75(+0.98%) |
Mar 24, 2021 | 78.30 | 78.69 | 77.16 | 77.17 | 39,218 | -0.97(-1.24%) |
Mar 23, 2021 | 79.21 | 79.21 | 77.92 | 78.13 | 52,171 | -1.45(-1.82%) |
Mar 22, 2021 | 79.67 | 79.85 | 79.29 | 79.58 | 44,302 | +0.16(+0.20%) |
Mar 19, 2021 | 79.31 | 79.97 | 78.73 | 79.42 | 178,993 | -0.02(-0.02%) |
Mar 18, 2021 | 79.82 | 80.74 | 79.29 | 79.44 | 68,510 | -0.69(-0.87%) |
Mar 17, 2021 | 79.27 | 80.18 | 79.03 | 80.13 | 34,128 | +0.48(+0.61%) |
Mar 16, 2021 | 80.40 | 80.40 | 79.47 | 79.65 | 149,390 | -0.63(-0.78%) |
Mar 15, 2021 | 79.52 | 80.33 | 79.28 | 80.28 | 99,453 | +0.84(+1.06%) |
Mar 12, 2021 | 78.75 | 79.46 | 78.75 | 79.44 | 51,778 | +0.56(+0.71%) |
Mar 11, 2021 | 78.32 | 79.17 | 78.22 | 78.88 | 70,316 | +1.05(+1.35%) |
Mar 10, 2021 | 77.54 | 78.21 | 77.29 | 77.83 | 61,193 | +0.83(+1.08%) |
Mar 09, 2021 | 77.32 | 77.68 | 77.00 | 77.00 | 66,847 | +0.31(+0.40%) |
Mar 08, 2021 | 76.50 | 77.75 | 76.45 | 76.69 | 518,983 | +0.33(+0.43%) |
Mar 05, 2021 | 75.02 | 76.54 | 73.74 | 76.37 | 85,190 | +2.01(+2.71%) |
Mar 04, 2021 | 75.17 | 75.83 | 73.38 | 74.35 | 78,477 | -1.22(-1.62%) |
Mar 03, 2021 | 76.41 | 76.76 | 75.58 | 75.58 | 20,841 | -0.86(-1.12%) |
Mar 02, 2021 | 76.96 | 76.97 | 76.43 | 76.43 | 20,520 | -0.43(-0.56%) |
Mar 01, 2021 | 75.97 | 77.20 | 75.97 | 76.87 | 39,353 | +1.83(+2.44%) |
Feb 26, 2021 | 75.32 | 75.75 | 74.70 | 75.04 | 29,884 | -0.02(-0.03%) |
Feb 25, 2021 | 77.08 | 77.23 | 74.92 | 75.05 | 24,625 | -2.17(-2.81%) |
Feb 24, 2021 | 75.77 | 77.25 | 75.75 | 77.22 | 17,016 | +1.21(+1.60%) |
Feb 23, 2021 | 75.55 | 76.17 | 75.01 | 76.01 | 27,460 | +0.00(+0.00%) |
Feb 22, 2021 | 75.59 | 76.43 | 75.59 | 76.01 | 25,736 | -0.04(-0.05%) |
Feb 19, 2021 | 75.64 | 76.17 | 75.64 | 76.05 | 29,987 | +0.67(+0.88%) |
Feb 18, 2021 | 74.89 | 75.49 | 74.82 | 75.38 | 26,727 | -0.11(-0.14%) |
Feb 17, 2021 | 75.07 | 75.54 | 74.78 | 75.49 | 15,030 | -0.03(-0.04%) |
Feb 16, 2021 | 75.57 | 75.85 | 75.52 | 75.52 | 30,925 | +0.14(+0.19%) |
Feb 12, 2021 | 74.66 | 75.37 | 74.66 | 75.37 | 20,234 | +0.49(+0.66%) |
Feb 11, 2021 | 74.82 | 74.99 | 74.27 | 74.88 | 18,897 | +0.25(+0.34%) |
Feb 10, 2021 | 74.68 | 74.97 | 74.16 | 74.63 | 305,663 | +0.15(+0.21%) |
Feb 09, 2021 | 74.08 | 74.54 | 74.08 | 74.48 | 26,396 | +0.23(+0.31%) |
Feb 08, 2021 | 73.87 | 74.25 | 73.72 | 74.25 | 35,339 | +0.87(+1.18%) |
Feb 05, 2021 | 73.39 | 73.75 | 73.28 | 73.38 | 29,780 | +0.41(+0.56%) |
Feb 04, 2021 | 72.20 | 72.97 | 72.20 | 72.97 | 34,657 | +1.25(+1.74%) |
Feb 03, 2021 | 71.94 | 71.94 | 71.38 | 71.72 | 25,196 | -0.14(-0.20%) |
Feb 02, 2021 | 71.32 | 72.13 | 71.32 | 71.86 | 37,731 | +0.99(+1.40%) |
Feb 01, 2021 | 70.19 | 70.88 | 69.74 | 70.87 | 18,155 | +1.46(+2.11%) |
Jan 29, 2021 | 70.94 | 70.94 | 69.08 | 69.41 | 18,677 | -1.65(-2.32%) |
Jan 28, 2021 | 70.76 | 71.55 | 70.76 | 71.06 | 16,157 | +0.79(+1.12%) |
Jan 27, 2021 | 71.36 | 71.47 | 70.06 | 70.26 | 64,149 | -2.09(-2.89%) |
Jan 26, 2021 | 73.02 | 73.02 | 72.32 | 72.36 | 551,137 | -0.49(-0.67%) |
Jan 25, 2021 | 72.99 | 73.12 | 72.43 | 72.85 | 18,226 | -0.07(-0.09%) |
Jan 22, 2021 | 72.72 | 73.03 | 72.66 | 72.92 | 32,063 | -0.26(-0.36%) |
Jan 21, 2021 | 73.48 | 73.48 | 73.00 | 73.18 | 18,950 | -0.04(-0.05%) |
Jan 20, 2021 | 73.32 | 73.32 | 72.81 | 73.21 | 35,564 | +0.45(+0.62%) |
Jan 19, 2021 | 72.46 | 72.90 | 72.45 | 72.76 | 26,355 | +0.63(+0.87%) |
Jan 15, 2021 | 72.17 | 72.35 | 71.58 | 72.13 | 28,431 | -0.40(-0.56%) |
Jan 14, 2021 | 72.39 | 72.91 | 72.35 | 72.54 | 38,324 | +0.52(+0.72%) |
Jan 13, 2021 | 72.37 | 72.37 | 71.97 | 72.02 | 28,021 | -0.35(-0.48%) |
Jan 12, 2021 | 72.10 | 72.47 | 71.95 | 72.37 | 55,711 | +0.53(+0.74%) |
Jan 11, 2021 | 71.15 | 72.11 | 71.15 | 71.84 | 45,195 | +0.02(+0.03%) |
Jan 08, 2021 | 71.98 | 72.02 | 71.01 | 71.82 | 29,054 | +0.15(+0.22%) |
Jan 07, 2021 | 71.02 | 71.81 | 71.00 | 71.66 | 28,075 | +1.34(+1.90%) |
Jan 06, 2021 | 68.63 | 70.77 | 68.63 | 70.32 | 21,350 | +1.55(+2.26%) |
Jan 05, 2021 | 68.31 | 68.91 | 68.27 | 68.77 | 22,636 | +0.32(+0.46%) |
Jan 04, 2021 | 69.70 | 70.09 | 67.81 | 68.45 | 62,298 | -0.98(-1.42%) |
Dec 31, 2020 | 69.44 | 69.44 | 69.44 | 27,849 | +0.39(+0.56%) | |
Dec 30, 2020 | 69.05 | 69.29 | 68.97 | 69.05 | 27,849 | +0.35(+0.50%) |
Dec 29, 2020 | 69.31 | 69.31 | 68.59 | 68.70 | 17,440 | -0.23(-0.34%) |
Dec 28, 2020 | 69.19 | 69.59 | 68.93 | 68.94 | 14,203 | +0.18(+0.26%) |
Dec 24, 2020 | 68.54 | 68.76 | 68.47 | 68.76 | 15,460 | +0.29(+0.42%) |
Dec 23, 2020 | 68.44 | 68.89 | 68.44 | 68.47 | 10,514 | +0.20(+0.30%) |
Dec 22, 2020 | 68.30 | 68.44 | 68.22 | 68.27 | 15,535 | -0.03(-0.04%) |
Dec 21, 2020 | 67.78 | 68.47 | 67.09 | 68.30 | 26,423 | -0.21(-0.30%) |
Dec 18, 2020 | 68.66 | 68.88 | 67.97 | 68.51 | 20,376 | -0.01(-0.01%) |
Dec 17, 2020 | 68.26 | 68.56 | 68.14 | 68.51 | 16,124 | +0.54(+0.79%) |
Dec 16, 2020 | 68.05 | 68.14 | 67.72 | 67.98 | 17,470 | +0.20(+0.30%) |
Dec 15, 2020 | 67.29 | 67.87 | 67.21 | 67.78 | 44,900 | +0.88(+1.32%) |
Dec 14, 2020 | 67.68 | 67.88 | 66.89 | 66.89 | 10,991 | +0.03(+0.05%) |
Dec 11, 2020 | 66.69 | 67.00 | 66.33 | 66.86 | 24,014 | -0.37(-0.55%) |
Dec 10, 2020 | 66.77 | 67.30 | 66.77 | 67.23 | 39,926 | -0.04(-0.06%) |
Dec 09, 2020 | 67.89 | 67.96 | 67.01 | 67.27 | 20,147 | -0.46(-0.68%) |
Dec 08, 2020 | 67.58 | 67.83 | 67.48 | 67.73 | 419,677 | -0.02(-0.03%) |
Dec 07, 2020 | 67.68 | 67.81 | 67.47 | 67.75 | 30,017 | -0.09(-0.13%) |
Dec 04, 2020 | 67.33 | 67.83 | 67.33 | 67.83 | 23,391 | +0.83(+1.23%) |
Dec 03, 2020 | 66.82 | 67.39 | 66.82 | 67.01 | 21,378 | +0.40(+0.61%) |
Dec 02, 2020 | 66.03 | 66.67 | 66.03 | 66.60 | 7,918 | +0.20(+0.30%) |
Dec 01, 2020 | 66.18 | 66.67 | 66.18 | 66.40 | 16,469 | +1.08(+1.65%) |
Nov 30, 2020 | 66.09 | 66.09 | 65.02 | 65.32 | 16,517 | -0.79(-1.19%) |
Nov 27, 2020 | 66.05 | 66.17 | 66.03 | 66.11 | 5,301 | +0.19(+0.28%) |
Nov 25, 2020 | 66.19 | 66.19 | 65.52 | 65.93 | 68,301 | -0.39(-0.59%) |
Nov 24, 2020 | 65.64 | 66.34 | 65.56 | 66.31 | 195,182 | +1.15(+1.77%) |
Nov 23, 2020 | 64.69 | 65.29 | 64.59 | 65.16 | 123,345 | +0.93(+1.46%) |
Nov 20, 2020 | 64.47 | 64.49 | 64.22 | 64.22 | 11,227 | -0.45(-0.70%) |
Nov 19, 2020 | 64.20 | 64.68 | 64.08 | 64.68 | 12,171 | +0.27(+0.41%) |
Nov 18, 2020 | 64.77 | 65.28 | 64.41 | 64.41 | 11,109 | -0.38(-0.59%) |
Nov 17, 2020 | 64.60 | 64.89 | 64.16 | 64.79 | 22,752 | -0.19(-0.30%) |
Nov 16, 2020 | 64.97 | 65.41 | 64.59 | 64.99 | 72,642 | +0.87(+1.35%) |
Nov 13, 2020 | 63.01 | 64.16 | 63.01 | 64.12 | 32,539 | +1.54(+2.46%) |
Nov 12, 2020 | 63.23 | 63.23 | 62.22 | 62.58 | 47,595 | -0.90(-1.42%) |
Nov 11, 2020 | 63.73 | 63.73 | 63.24 | 63.49 | 15,189 | +0.07(+0.11%) |
Nov 10, 2020 | 63.69 | 63.75 | 62.82 | 63.41 | 58,835 | -0.30(-0.48%) |
Nov 09, 2020 | 64.46 | 65.22 | 63.72 | 63.72 | 33,553 | +1.97(+3.19%) |
Nov 06, 2020 | 62.39 | 62.39 | 61.64 | 61.74 | 13,306 | -0.49(-0.79%) |
Nov 05, 2020 | 62.03 | 62.47 | 61.89 | 62.24 | 318,454 | +1.20(+1.97%) |
Nov 04, 2020 | 60.59 | 61.60 | 60.13 | 61.03 | 60,922 | +0.84(+1.39%) |
Nov 03, 2020 | 59.56 | 60.39 | 59.56 | 60.20 | 20,173 | +1.42(+2.42%) |
Nov 02, 2020 | 58.34 | 58.77 | 58.27 | 58.77 | 30,717 | +1.18(+2.05%) |
Oct 30, 2020 | 57.50 | 57.82 | 56.83 | 57.59 | 23,183 | -0.36(-0.61%) |
Oct 29, 2020 | 57.39 | 58.32 | 56.88 | 57.95 | 19,426 | +0.64(+1.12%) |
Oct 28, 2020 | 57.85 | 58.14 | 57.23 | 57.30 | 25,995 | -1.80(-3.04%) |
Oct 27, 2020 | 59.77 | 59.77 | 59.10 | 59.10 | 26,999 | -0.63(-1.06%) |
Oct 26, 2020 | 60.53 | 60.59 | 59.16 | 59.73 | 42,359 | -1.51(-2.47%) |
Oct 23, 2020 | 60.67 | 61.24 | 60.64 | 61.24 | 54,267 | +0.68(+1.13%) |
Oct 22, 2020 | 59.84 | 60.64 | 59.76 | 60.56 | 55,852 | +1.03(+1.73%) |
Oct 21, 2020 | 59.83 | 60.12 | 59.53 | 59.53 | 8,282 | -0.44(-0.74%) |
Oct 20, 2020 | 59.83 | 60.60 | 59.83 | 59.97 | 22,663 | +0.41(+0.69%) |
Oct 19, 2020 | 60.62 | 60.81 | 59.43 | 59.56 | 45,689 | -0.91(-1.51%) |
Oct 16, 2020 | 60.73 | 60.85 | 60.47 | 60.47 | 18,297 | -0.10(-0.16%) |
Oct 15, 2020 | 60.06 | 60.65 | 59.98 | 60.57 | 33,599 | +0.10(+0.16%) |
Oct 14, 2020 | 60.71 | 61.10 | 60.47 | 60.48 | 19,217 | -0.23(-0.38%) |
Oct 13, 2020 | 60.98 | 60.98 | 60.61 | 60.71 | 382,078 | -0.51(-0.84%) |
Oct 12, 2020 | 60.72 | 61.30 | 60.66 | 61.22 | 18,723 | +0.76(+1.26%) |
Oct 09, 2020 | 60.41 | 60.66 | 60.17 | 60.46 | 21,623 | +0.37(+0.62%) |
Oct 08, 2020 | 59.74 | 60.08 | 59.65 | 60.08 | 28,895 | +0.83(+1.41%) |
Oct 07, 2020 | 58.57 | 59.32 | 58.57 | 59.25 | 9,512 | +1.24(+2.14%) |
Oct 06, 2020 | 58.85 | 59.45 | 57.99 | 58.01 | 25,743 | -0.66(-1.12%) |
Oct 05, 2020 | 57.93 | 58.75 | 57.93 | 58.67 | 16,985 | +1.28(+2.23%) |
Oct 02, 2020 | 56.33 | 57.71 | 56.33 | 57.39 | 65,494 | -0.12(-0.22%) |
Oct 01, 2020 | 57.79 | 57.79 | 57.12 | 57.51 | 36,687 | +0.22(+0.39%) |
Sep 30, 2020 | 56.94 | 57.75 | 56.92 | 57.29 | 26,993 | +0.47(+0.83%) |
Sep 29, 2020 | 57.22 | 57.29 | 56.68 | 56.82 | 7,272 | -0.36(-0.62%) |
Sep 28, 2020 | 56.80 | 57.26 | 56.72 | 57.18 | 17,506 | +1.25(+2.24%) |
Sep 25, 2020 | 54.98 | 56.10 | 54.86 | 55.93 | 17,465 | +0.82(+1.48%) |
Sep 24, 2020 | 54.59 | 55.69 | 54.33 | 55.11 | 56,675 | +0.18(+0.33%) |
Sep 23, 2020 | 56.21 | 56.40 | 54.90 | 54.92 | 11,153 | -1.25(-2.23%) |
Sep 22, 2020 | 56.07 | 56.18 | 55.40 | 56.18 | 9,576 | +0.40(+0.71%) |
Sep 21, 2020 | 55.85 | 55.88 | 55.25 | 55.78 | 15,633 | -1.21(-2.13%) |
Sep 18, 2020 | 57.71 | 57.71 | 56.83 | 56.99 | 36,062 | -0.59(-1.02%) |
Sep 17, 2020 | 57.15 | 57.86 | 56.81 | 57.58 | 18,522 | -0.46(-0.79%) |
Sep 16, 2020 | 58.19 | 58.84 | 58.01 | 58.04 | 11,245 | +0.09(+0.15%) |
Sep 15, 2020 | 58.33 | 58.33 | 57.93 | 57.95 | 16,473 | +0.09(+0.15%) |
Sep 14, 2020 | 57.33 | 58.01 | 57.33 | 57.86 | 23,224 | +1.09(+1.93%) |
Sep 10, 2020 | 56.77 | 56.77 | 56.77 | 0 | -0.95(-1.64%) | |
Sep 09, 2020 | 57.42 | 57.98 | 57.07 | 57.72 | 31,431 | +1.00(+1.77%) |
Sep 08, 2020 | 57.29 | 57.47 | 56.68 | 56.71 | 24,070 | -1.61(-2.76%) |
Sep 04, 2020 | 58.96 | 59.15 | 57.40 | 58.33 | 39,605 | -0.36(-0.62%) |
Sep 03, 2020 | 60.06 | 60.31 | 58.09 | 58.69 | 152,556 | -1.68(-2.78%) |
Sep 02, 2020 | 59.49 | 60.50 | 59.47 | 60.37 | 17,610 | +0.92(+1.55%) |
Sep 01, 2020 | 58.86 | 59.45 | 58.81 | 59.45 | 20,220 | +0.46(+0.78%) |
Aug 31, 2020 | 59.37 | 59.37 | 58.99 | 58.99 | 34,458 | -0.12(-0.19%) |
Aug 27, 2020 | 59.10 | 59.10 | 59.10 | 0 | +0.44(+0.75%) | |
Aug 25, 2020 | 58.66 | 58.66 | 58.66 | 0 | +0.20(+0.34%) | |
Aug 24, 2020 | 57.94 | 58.47 | 57.86 | 58.46 | 16,391 | +0.87(+1.52%) |
Aug 21, 2020 | 57.48 | 57.59 | 57.41 | 57.59 | 16,988 | +0.02(+0.03%) |
Aug 20, 2020 | 57.28 | 57.70 | 57.28 | 57.57 | 16,368 | -0.17(-0.30%) |
Aug 19, 2020 | 58.03 | 58.15 | 57.71 | 57.74 | 27,503 | -0.10(-0.17%) |
Aug 18, 2020 | 58.14 | 58.14 | 57.73 | 57.84 | 70,342 | -0.27(-0.46%) |
Aug 17, 2020 | 58.15 | 58.28 | 58.05 | 58.10 | 301,180 | +0.03(+0.05%) |
Aug 14, 2020 | 57.70 | 58.27 | 57.70 | 58.08 | 41,377 | +0.15(+0.27%) |
Aug 13, 2020 | 57.86 | 58.07 | 57.74 | 57.92 | 22,071 | -0.09(-0.15%) |
Aug 12, 2020 | 58.22 | 58.23 | 57.74 | 58.01 | 13,182 | +0.37(+0.65%) |
Aug 11, 2020 | 57.95 | 58.51 | 57.57 | 57.63 | 55,737 | +0.09(+0.15%) |
Aug 10, 2020 | 57.45 | 57.66 | 57.37 | 57.55 | 18,864 | +0.37(+0.65%) |
Aug 07, 2020 | 56.58 | 57.17 | 56.58 | 57.17 | 14,695 | +0.42(+0.74%) |
Aug 06, 2020 | 56.34 | 56.77 | 56.34 | 56.75 | 15,314 | +0.15(+0.27%) |
Aug 05, 2020 | 56.30 | 56.70 | 56.30 | 56.60 | 82,757 | +0.59(+1.04%) |
Aug 04, 2020 | 55.93 | 56.09 | 55.80 | 56.01 | 25,869 | +0.03(+0.05%) |
Aug 03, 2020 | 55.78 | 56.21 | 55.72 | 55.98 | 25,177 | +0.35(+0.62%) |
Jul 31, 2020 | 55.64 | 55.64 | 54.81 | 55.64 | 17,092 | +0.19(+0.35%) |
Jul 30, 2020 | 54.96 | 55.55 | 54.81 | 55.45 | 34,761 | -0.37(-0.67%) |
Jul 29, 2020 | 54.89 | 55.89 | 54.89 | 55.82 | 31,493 | +1.05(+1.91%) |
Jul 28, 2020 | 55.26 | 55.34 | 54.77 | 54.78 | 12,657 | -0.66(-1.19%) |
Jul 27, 2020 | 55.06 | 55.47 | 54.85 | 55.44 | 17,292 | +0.46(+0.84%) |
Jul 24, 2020 | 54.96 | 55.07 | 54.85 | 54.98 | 26,681 | -0.52(-0.93%) |
Jul 23, 2020 | 55.88 | 56.22 | 55.22 | 55.49 | 43,370 | -0.30(-0.53%) |
Jul 22, 2020 | 55.20 | 55.79 | 55.20 | 55.79 | 108,382 | +0.40(+0.73%) |
Jul 21, 2020 | 55.26 | 55.55 | 55.15 | 55.39 | 23,987 | +0.43(+0.79%) |
Jul 20, 2020 | 54.65 | 55.10 | 54.56 | 54.96 | 33,340 | +0.07(+0.12%) |
Jul 17, 2020 | 54.94 | 55.01 | 54.49 | 54.89 | 27,828 | +0.26(+0.47%) |
Jul 16, 2020 | 54.22 | 54.70 | 54.22 | 54.63 | 32,745 | -0.07(-0.12%) |
Jul 15, 2020 | 54.21 | 54.80 | 54.00 | 54.70 | 42,073 | +1.25(+2.33%) |
Jul 14, 2020 | 52.49 | 53.46 | 52.29 | 53.45 | 38,291 | +0.73(+1.38%) |
Jul 13, 2020 | 53.73 | 54.10 | 52.71 | 52.72 | 63,724 | -0.64(-1.20%) |
Jul 10, 2020 | 52.49 | 53.37 | 52.49 | 53.37 | 24,076 | +0.87(+1.66%) |
Jul 09, 2020 | 53.30 | 53.30 | 52.08 | 52.49 | 55,956 | -0.78(-1.46%) |
Jul 08, 2020 | 53.00 | 53.46 | 52.69 | 53.27 | 49,871 | +0.34(+0.63%) |
Jul 07, 2020 | 53.32 | 53.69 | 52.85 | 52.93 | 30,063 | -0.84(-1.57%) |
Jul 06, 2020 | 53.61 | 53.91 | 53.51 | 53.78 | 21,549 | +1.00(+1.89%) |
Jul 02, 2020 | 53.28 | 53.58 | 52.70 | 52.78 | 35,019 | +0.24(+0.46%) |
Jul 01, 2020 | 52.79 | 53.09 | 52.41 | 52.54 | 73,660 | -0.17(-0.33%) |
Jun 30, 2020 | 51.73 | 52.77 | 51.73 | 52.71 | 40,324 | +0.91(+1.76%) |
Jun 29, 2020 | 51.29 | 51.90 | 50.86 | 51.80 | 35,977 | +0.81(+1.58%) |
Jun 26, 2020 | 52.07 | 52.07 | 50.95 | 51.00 | 35,645 | -1.44(-2.74%) |
Jun 25, 2020 | 51.58 | 52.43 | 51.28 | 52.43 | 24,788 | +0.66(+1.28%) |
Jun 24, 2020 | 53.21 | 53.29 | 51.47 | 51.77 | 77,142 | -2.01(-3.75%) |
Jun 23, 2020 | 54.16 | 54.23 | 53.77 | 53.79 | 22,888 | +0.15(+0.29%) |
Jun 22, 2020 | 53.33 | 53.78 | 53.18 | 53.63 | 25,737 | -0.04(-0.08%) |
Jun 19, 2020 | 54.87 | 54.87 | 53.08 | 53.68 | 19,899 | -0.19(-0.35%) |
Jun 18, 2020 | 53.60 | 54.24 | 53.44 | 53.87 | 28,427 | -0.33(-0.61%) |
Jun 17, 2020 | 54.67 | 54.67 | 54.11 | 54.20 | 29,856 | -0.21(-0.39%) |
Jun 16, 2020 | 55.29 | 55.29 | 53.73 | 54.41 | 18,474 | +1.05(+1.96%) |
Jun 15, 2020 | 51.06 | 53.62 | 50.94 | 53.36 | 34,437 | +0.62(+1.18%) |
Jun 12, 2020 | 53.46 | 53.76 | 51.67 | 52.74 | 20,737 | +0.95(+1.82%) |
Jun 11, 2020 | 53.60 | 53.94 | 51.75 | 51.80 | 87,147 | -3.79(-6.82%) |
Jun 10, 2020 | 56.62 | 56.62 | 55.59 | 55.59 | 21,333 | -1.10(-1.94%) |
Jun 09, 2020 | 56.76 | 56.92 | 56.40 | 56.69 | 46,377 | -1.08(-1.87%) |
Jun 08, 2020 | 57.65 | 57.89 | 57.23 | 57.76 | 155,693 | +0.70(+1.22%) |
Jun 05, 2020 | 56.91 | 57.70 | 56.90 | 57.07 | 63,784 | +1.87(+3.39%) |
Jun 04, 2020 | 54.73 | 55.34 | 54.51 | 55.20 | 80,962 | +0.32(+0.58%) |
Jun 03, 2020 | 54.04 | 55.00 | 54.04 | 54.88 | 23,553 | +1.35(+2.52%) |
Jun 02, 2020 | 53.11 | 53.53 | 53.04 | 53.53 | 75,301 | +0.55(+1.04%) |
Jun 01, 2020 | 52.51 | 53.16 | 52.50 | 52.98 | 34,976 | +0.32(+0.60%) |
May 29, 2020 | 52.25 | 52.83 | 51.83 | 52.67 | 26,288 | +0.24(+0.46%) |
May 28, 2020 | 53.60 | 53.60 | 52.30 | 52.43 | 52,451 | -0.74(-1.40%) |
May 27, 2020 | 52.79 | 53.17 | 51.89 | 53.17 | 70,697 | +1.42(+2.75%) |
May 26, 2020 | 51.57 | 52.13 | 51.57 | 51.75 | 34,842 | +1.59(+3.18%) |
May 22, 2020 | 50.27 | 50.27 | 49.71 | 50.15 | 40,323 | -0.01(-0.01%) |
May 21, 2020 | 50.34 | 50.63 | 49.89 | 50.16 | 58,932 | -0.31(-0.61%) |
May 20, 2020 | 50.17 | 50.74 | 50.17 | 50.47 | 25,246 | +0.96(+1.95%) |
May 19, 2020 | 49.84 | 50.31 | 49.43 | 49.51 | 25,566 | -0.44(-0.88%) |
May 18, 2020 | 48.92 | 50.24 | 48.92 | 49.94 | 109,018 | +2.39(+5.02%) |
May 15, 2020 | 46.96 | 47.67 | 46.71 | 47.56 | 83,056 | +0.20(+0.42%) |
May 14, 2020 | 45.84 | 47.40 | 45.22 | 47.36 | 112,459 | +0.80(+1.72%) |
May 13, 2020 | 47.78 | 47.78 | 46.14 | 46.55 | 63,258 | -1.57(-3.27%) |
May 12, 2020 | 49.61 | 49.64 | 48.06 | 48.13 | 41,626 | -1.28(-2.60%) |
May 11, 2020 | 49.21 | 49.61 | 48.93 | 49.41 | 58,228 | -0.28(-0.56%) |
May 08, 2020 | 49.05 | 49.73 | 48.85 | 49.69 | 70,697 | +1.27(+2.62%) |
May 07, 2020 | 48.23 | 48.96 | 48.23 | 48.42 | 394,121 | +1.00(+2.11%) |
May 06, 2020 | 48.15 | 48.30 | 47.41 | 47.41 | 192,199 | -0.51(-1.06%) |
May 05, 2020 | 48.24 | 48.66 | 47.82 | 47.92 | 85,674 | +0.48(+1.01%) |
May 04, 2020 | 46.76 | 47.44 | 46.76 | 47.44 | 13,015 | +0.09(+0.20%) |