Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 68.62 | 69.00 | 67.43 | 67.91 | 429,000 | -1.21(-1.75%) |
Apr 29, 2021 | 69.94 | 70.34 | 68.50 | 69.12 | 556,856 | -0.39(-0.56%) |
Apr 28, 2021 | 68.73 | 69.69 | 67.82 | 69.51 | 384,516 | +0.52(+0.75%) |
Apr 27, 2021 | 67.99 | 69.64 | 67.99 | 68.99 | 717,550 | +1.66(+2.47%) |
Apr 26, 2021 | 67.86 | 68.60 | 66.37 | 67.33 | 501,119 | -0.39(-0.58%) |
Apr 23, 2021 | 66.56 | 67.90 | 65.81 | 67.72 | 272,100 | +1.67(+2.53%) |
Apr 22, 2021 | 66.49 | 66.98 | 65.50 | 66.05 | 506,517 | -0.76(-1.14%) |
Apr 21, 2021 | 67.50 | 67.57 | 65.89 | 66.81 | 580,008 | -0.63(-0.93%) |
Apr 20, 2021 | 67.53 | 67.97 | 66.16 | 67.44 | 428,202 | +0.08(+0.12%) |
Apr 19, 2021 | 67.00 | 67.58 | 65.63 | 67.36 | 407,672 | +0.49(+0.73%) |
Apr 16, 2021 | 66.49 | 67.17 | 65.40 | 66.87 | 371,000 | +1.16(+1.77%) |
Apr 15, 2021 | 65.33 | 65.88 | 64.42 | 65.71 | 373,178 | +0.64(+0.98%) |
Apr 14, 2021 | 64.20 | 65.14 | 63.97 | 65.07 | 387,464 | +0.57(+0.88%) |
Apr 13, 2021 | 64.50 | 64.75 | 63.26 | 64.50 | 350,992 | +0.34(+0.53%) |
Apr 12, 2021 | 62.96 | 64.25 | 62.82 | 64.16 | 299,054 | +1.45(+2.31%) |
Apr 09, 2021 | 61.84 | 62.88 | 61.78 | 62.71 | 291,600 | +0.91(+1.47%) |
Apr 08, 2021 | 62.28 | 62.28 | 60.69 | 61.80 | 464,131 | +0.07(+0.11%) |
Apr 07, 2021 | 63.66 | 63.88 | 61.14 | 61.73 | 783,694 | -2.48(-3.86%) |
Apr 06, 2021 | 63.31 | 64.34 | 62.35 | 64.21 | 683,561 | +1.58(+2.52%) |
Apr 05, 2021 | 61.60 | 62.67 | 60.81 | 62.63 | 558,143 | +1.40(+2.29%) |
Apr 01, 2021 | 60.52 | 61.30 | 60.06 | 61.23 | 379,800 | +0.79(+1.31%) |
Mar 31, 2021 | 59.66 | 60.94 | 58.80 | 60.44 | 644,972 | +0.60(+1.00%) |
Mar 30, 2021 | 58.25 | 59.94 | 58.00 | 59.84 | 404,723 | +1.21(+2.06%) |
Mar 29, 2021 | 58.85 | 59.85 | 57.55 | 58.63 | 542,774 | +0.36(+0.62%) |
Mar 26, 2021 | 56.32 | 58.29 | 56.00 | 58.27 | 503,600 | +2.73(+4.92%) |
Mar 25, 2021 | 54.26 | 56.08 | 53.36 | 55.54 | 414,194 | +0.45(+0.82%) |
Mar 24, 2021 | 57.93 | 58.58 | 55.09 | 55.09 | 452,082 | -2.16(-3.77%) |
Mar 23, 2021 | 59.12 | 59.44 | 56.90 | 57.25 | 585,266 | -2.25(-3.78%) |
Mar 22, 2021 | 59.05 | 59.96 | 58.31 | 59.50 | 355,272 | +0.29(+0.49%) |
Mar 19, 2021 | 59.31 | 59.68 | 57.27 | 59.21 | 880,100 | +0.56(+0.95%) |
Mar 18, 2021 | 59.22 | 60.79 | 58.48 | 58.65 | 452,914 | -0.57(-0.96%) |
Mar 17, 2021 | 58.21 | 59.62 | 58.05 | 59.22 | 311,359 | +0.83(+1.42%) |
Mar 16, 2021 | 59.38 | 60.35 | 58.00 | 58.39 | 380,831 | -1.29(-2.16%) |
Mar 15, 2021 | 59.77 | 60.38 | 58.62 | 59.68 | 330,782 | -0.58(-0.96%) |
Mar 12, 2021 | 61.66 | 61.98 | 59.42 | 60.26 | 358,500 | -1.40(-2.27%) |
Mar 11, 2021 | 61.00 | 61.73 | 60.08 | 61.66 | 541,711 | +1.25(+2.07%) |
Mar 10, 2021 | 58.99 | 60.91 | 58.41 | 60.41 | 580,597 | +1.81(+3.09%) |
Mar 09, 2021 | 58.00 | 59.48 | 56.61 | 58.60 | 590,306 | +1.24(+2.16%) |
Mar 08, 2021 | 56.48 | 59.62 | 56.48 | 57.36 | 653,358 | -0.29(-0.50%) |
Mar 05, 2021 | 56.01 | 57.87 | 54.10 | 57.65 | 518,700 | +2.51(+4.55%) |
Mar 04, 2021 | 56.81 | 57.95 | 54.66 | 55.14 | 743,076 | -2.05(-3.58%) |
Mar 03, 2021 | 57.20 | 58.86 | 56.58 | 57.19 | 446,515 | +0.62(+1.10%) |
Mar 02, 2021 | 55.17 | 57.73 | 55.01 | 56.57 | 536,799 | +1.25(+2.26%) |
Mar 01, 2021 | 55.25 | 55.95 | 54.07 | 55.32 | 712,835 | +0.19(+0.34%) |
Feb 26, 2021 | 56.30 | 56.83 | 55.04 | 55.13 | 538,400 | -0.94(-1.68%) |
Feb 25, 2021 | 58.73 | 59.31 | 55.74 | 56.07 | 470,778 | -3.02(-5.11%) |
Feb 24, 2021 | 57.81 | 59.74 | 57.41 | 59.09 | 486,746 | +1.26(+2.18%) |
Feb 23, 2021 | 58.52 | 58.61 | 54.23 | 57.83 | 729,187 | -2.17(-3.62%) |
Feb 22, 2021 | 61.89 | 63.19 | 59.50 | 60.00 | 976,637 | -2.23(-3.58%) |
Feb 19, 2021 | 57.69 | 62.26 | 57.00 | 62.23 | 1,394,300 | +5.19(+9.10%) |
Feb 18, 2021 | 58.06 | 59.14 | 55.01 | 57.04 | 812,506 | +1.09(+1.95%) |
Feb 17, 2021 | 54.80 | 56.00 | 53.88 | 55.95 | 608,565 | +0.83(+1.51%) |
Feb 16, 2021 | 57.11 | 57.42 | 54.70 | 55.12 | 425,522 | -1.02(-1.82%) |
Feb 12, 2021 | 53.62 | 57.49 | 53.62 | 56.14 | 920,800 | +1.82(+3.35%) |
Feb 11, 2021 | 55.48 | 56.00 | 53.37 | 54.32 | 265,370 | -1.24(-2.23%) |
Feb 10, 2021 | 56.34 | 57.38 | 53.93 | 55.56 | 374,628 | -0.20(-0.36%) |
Feb 09, 2021 | 53.49 | 56.11 | 53.15 | 55.76 | 609,219 | +2.17(+4.05%) |
Feb 08, 2021 | 54.17 | 54.67 | 53.11 | 53.59 | 395,471 | -0.14(-0.26%) |
Feb 05, 2021 | 53.33 | 54.80 | 53.00 | 53.73 | 473,200 | +0.65(+1.22%) |
Feb 04, 2021 | 51.90 | 53.43 | 51.35 | 53.08 | 217,729 | +1.21(+2.33%) |
Feb 03, 2021 | 52.40 | 53.62 | 51.66 | 51.87 | 415,588 | -0.52(-0.99%) |
Feb 02, 2021 | 54.63 | 54.63 | 51.79 | 52.39 | 578,483 | -1.81(-3.34%) |
Feb 01, 2021 | 53.36 | 54.50 | 51.56 | 54.20 | 488,534 | +2.38(+4.59%) |
Jan 29, 2021 | 53.34 | 54.26 | 51.06 | 51.82 | 508,600 | -1.10(-2.08%) |
Jan 28, 2021 | 56.13 | 56.99 | 52.40 | 52.92 | 615,930 | -2.14(-3.89%) |
Jan 27, 2021 | 53.57 | 57.81 | 53.29 | 55.06 | 655,979 | -0.14(-0.25%) |
Jan 26, 2021 | 53.70 | 55.82 | 53.19 | 55.20 | 462,614 | +1.96(+3.68%) |
Jan 25, 2021 | 53.60 | 54.45 | 52.69 | 53.24 | 288,406 | -0.32(-0.60%) |
Jan 22, 2021 | 52.36 | 53.70 | 51.01 | 53.56 | 273,200 | +1.30(+2.49%) |
Jan 21, 2021 | 52.49 | 52.87 | 51.90 | 52.26 | 298,158 | +0.06(+0.11%) |
Jan 20, 2021 | 52.99 | 53.45 | 51.82 | 52.20 | 352,768 | -0.47(-0.89%) |
Jan 19, 2021 | 53.84 | 54.63 | 52.54 | 52.67 | 288,300 | -0.59(-1.11%) |
Jan 15, 2021 | 53.97 | 55.20 | 53.14 | 53.26 | 387,200 | -1.21(-2.22%) |
Jan 14, 2021 | 53.77 | 55.70 | 53.77 | 54.47 | 370,912 | +1.00(+1.87%) |
Jan 13, 2021 | 52.49 | 53.63 | 51.34 | 53.47 | 439,229 | +1.18(+2.26%) |
Jan 12, 2021 | 51.19 | 52.93 | 50.75 | 52.29 | 420,648 | +0.90(+1.75%) |
Jan 11, 2021 | 50.30 | 52.20 | 50.22 | 51.39 | 481,961 | +0.61(+1.20%) |
Jan 08, 2021 | 51.63 | 51.99 | 50.27 | 50.78 | 656,300 | -0.42(-0.82%) |
Jan 07, 2021 | 52.80 | 53.84 | 51.10 | 51.20 | 656,327 | -1.96(-3.69%) |
Jan 06, 2021 | 54.09 | 54.80 | 52.42 | 53.16 | 768,283 | -0.63(-1.17%) |
Jan 05, 2021 | 54.96 | 56.28 | 53.58 | 53.79 | 420,387 | -1.60(-2.89%) |
Jan 04, 2021 | 55.00 | 56.56 | 54.69 | 55.39 | 557,716 | +0.85(+1.56%) |
Dec 31, 2020 | 54.54 | 54.54 | 54.54 | 270,827 | -0.07(-0.13%) | |
Dec 30, 2020 | 54.00 | 54.89 | 53.93 | 54.61 | 270,827 | +0.61(+1.13%) |
Dec 29, 2020 | 54.82 | 55.29 | 53.56 | 54.00 | 373,957 | -0.83(-1.51%) |
Dec 28, 2020 | 56.36 | 56.52 | 54.51 | 54.83 | 316,363 | -1.31(-2.33%) |
Dec 24, 2020 | 56.01 | 56.77 | 55.75 | 56.14 | 86,400 | +0.39(+0.70%) |
Dec 23, 2020 | 56.17 | 56.95 | 55.65 | 55.75 | 204,895 | -0.36(-0.64%) |
Dec 22, 2020 | 55.54 | 56.46 | 55.30 | 56.11 | 266,259 | +0.72(+1.30%) |
Dec 21, 2020 | 54.86 | 55.73 | 54.41 | 55.39 | 302,579 | +0.12(+0.22%) |
Dec 18, 2020 | 55.81 | 56.77 | 54.52 | 55.27 | 841,800 | -0.73(-1.30%) |
Dec 17, 2020 | 55.72 | 56.27 | 54.60 | 56.00 | 292,304 | +0.47(+0.85%) |
Dec 16, 2020 | 56.49 | 57.38 | 55.50 | 55.53 | 336,014 | -0.67(-1.19%) |
Dec 15, 2020 | 54.89 | 56.60 | 54.66 | 56.20 | 669,941 | +1.70(+3.12%) |
Dec 14, 2020 | 55.59 | 56.00 | 53.83 | 54.50 | 351,259 | -0.73(-1.32%) |
Dec 11, 2020 | 55.84 | 56.17 | 54.84 | 55.23 | 266,800 | -0.83(-1.48%) |
Dec 10, 2020 | 55.14 | 56.20 | 54.45 | 56.06 | 400,598 | +0.30(+0.54%) |
Dec 09, 2020 | 55.59 | 56.71 | 54.64 | 55.76 | 429,611 | +0.80(+1.46%) |
Dec 08, 2020 | 55.38 | 55.38 | 53.94 | 54.96 | 523,808 | -0.56(-1.01%) |
Dec 07, 2020 | 56.36 | 56.75 | 54.65 | 55.52 | 533,593 | -0.85(-1.51%) |
Dec 04, 2020 | 56.29 | 57.11 | 55.79 | 56.37 | 496,700 | +0.37(+0.66%) |
Dec 03, 2020 | 54.78 | 56.95 | 53.62 | 56.00 | 668,500 | +1.73(+3.19%) |
Dec 02, 2020 | 54.09 | 54.74 | 53.51 | 54.27 | 297,071 | -0.30(-0.55%) |
Dec 01, 2020 | 56.63 | 57.38 | 54.42 | 54.57 | 434,012 | -1.24(-2.22%) |
Nov 30, 2020 | 56.03 | 56.78 | 55.01 | 55.81 | 398,933 | -0.52(-0.92%) |
Nov 27, 2020 | 55.97 | 56.89 | 55.83 | 56.33 | 152,900 | +0.32(+0.57%) |
Nov 25, 2020 | 56.66 | 56.67 | 54.86 | 56.01 | 323,200 | -0.35(-0.62%) |
Nov 24, 2020 | 54.14 | 56.85 | 54.00 | 56.36 | 456,210 | +2.32(+4.29%) |
Nov 23, 2020 | 54.01 | 55.38 | 53.76 | 54.04 | 422,332 | +0.64(+1.20%) |
Nov 20, 2020 | 54.17 | 54.76 | 52.86 | 53.40 | 536,200 | -1.21(-2.22%) |
Nov 19, 2020 | 55.74 | 56.00 | 53.93 | 54.61 | 592,137 | -1.39(-2.48%) |
Nov 18, 2020 | 56.62 | 57.40 | 55.93 | 56.00 | 465,172 | -0.50(-0.88%) |
Nov 17, 2020 | 55.11 | 57.18 | 54.26 | 56.50 | 517,714 | +1.40(+2.54%) |
Nov 16, 2020 | 55.47 | 56.12 | 54.32 | 55.10 | 702,509 | +0.39(+0.71%) |
Nov 13, 2020 | 52.90 | 55.30 | 52.90 | 54.71 | 635,500 | +2.20(+4.19%) |
Nov 12, 2020 | 52.30 | 54.33 | 51.50 | 52.51 | 765,818 | +0.89(+1.72%) |
Nov 11, 2020 | 51.38 | 53.53 | 51.01 | 51.62 | 594,960 | +0.34(+0.66%) |
Nov 10, 2020 | 52.41 | 53.33 | 50.25 | 51.28 | 922,053 | -0.73(-1.40%) |
Nov 09, 2020 | 58.63 | 59.79 | 52.01 | 52.01 | 1,433,476 | -8.59(-14.17%) |
Nov 06, 2020 | 63.55 | 63.99 | 59.63 | 60.60 | 489,900 | -1.90(-3.04%) |
Nov 05, 2020 | 63.05 | 65.08 | 62.14 | 62.50 | 884,967 | +0.37(+0.60%) |
Nov 04, 2020 | 62.14 | 63.70 | 61.52 | 62.13 | 449,615 | -0.05(-0.08%) |
Nov 03, 2020 | 62.79 | 63.04 | 61.87 | 62.18 | 476,656 | +0.32(+0.52%) |
Nov 02, 2020 | 59.54 | 62.04 | 59.36 | 61.86 | 450,444 | +2.70(+4.56%) |
Oct 30, 2020 | 61.01 | 61.35 | 57.43 | 59.16 | 653,600 | -2.27(-3.70%) |
Oct 29, 2020 | 59.42 | 62.42 | 59.29 | 61.43 | 496,136 | +1.78(+2.98%) |
Oct 28, 2020 | 60.90 | 60.97 | 59.49 | 59.65 | 603,197 | -2.47(-3.98%) |
Oct 27, 2020 | 62.40 | 63.46 | 61.34 | 62.12 | 369,607 | -0.18(-0.29%) |
Oct 26, 2020 | 62.00 | 62.96 | 61.28 | 62.30 | 456,432 | -0.69(-1.10%) |
Oct 23, 2020 | 63.68 | 64.08 | 61.81 | 62.99 | 377,400 | -0.76(-1.19%) |
Oct 22, 2020 | 64.19 | 64.53 | 62.00 | 63.75 | 454,236 | +0.92(+1.46%) |
Oct 21, 2020 | 64.67 | 66.11 | 62.79 | 62.83 | 554,574 | -1.19(-1.86%) |
Oct 20, 2020 | 64.82 | 65.16 | 62.51 | 64.02 | 501,625 | -0.40(-0.62%) |
Oct 19, 2020 | 66.44 | 66.67 | 64.33 | 64.42 | 494,724 | -1.62(-2.45%) |
Oct 16, 2020 | 67.10 | 67.48 | 65.13 | 66.04 | 359,100 | -1.06(-1.58%) |
Oct 15, 2020 | 67.30 | 67.45 | 64.21 | 67.10 | 319,242 | -1.10(-1.61%) |
Oct 14, 2020 | 67.00 | 68.68 | 67.00 | 68.20 | 229,501 | +1.33(+1.99%) |
Oct 13, 2020 | 67.13 | 68.30 | 66.18 | 66.87 | 310,342 | -0.49(-0.73%) |
Oct 12, 2020 | 68.23 | 69.08 | 66.90 | 67.36 | 238,718 | -0.37(-0.55%) |
Oct 09, 2020 | 68.12 | 68.63 | 66.67 | 67.73 | 396,000 | +0.30(+0.44%) |
Oct 08, 2020 | 67.00 | 67.63 | 66.42 | 67.43 | 564,899 | +0.41(+0.61%) |
Oct 07, 2020 | 65.05 | 67.16 | 65.05 | 67.02 | 604,467 | +3.06(+4.78%) |
Oct 06, 2020 | 65.80 | 66.73 | 63.56 | 63.96 | 529,912 | -1.44(-2.20%) |
Oct 05, 2020 | 64.44 | 66.35 | 63.79 | 65.40 | 791,042 | +1.51(+2.36%) |
Oct 02, 2020 | 61.49 | 64.20 | 61.05 | 63.89 | 307,700 | +1.09(+1.74%) |
Oct 01, 2020 | 61.15 | 63.00 | 61.15 | 62.80 | 465,545 | +1.90(+3.12%) |
Sep 30, 2020 | 61.43 | 62.30 | 60.41 | 60.90 | 502,399 | -0.38(-0.62%) |
Sep 29, 2020 | 62.02 | 63.31 | 61.01 | 61.28 | 486,640 | -1.08(-1.73%) |
Sep 28, 2020 | 60.65 | 63.04 | 60.55 | 62.36 | 401,585 | +2.12(+3.52%) |
Sep 25, 2020 | 60.51 | 61.79 | 60.15 | 60.24 | 343,400 | -0.30(-0.50%) |
Sep 24, 2020 | 60.32 | 61.76 | 59.58 | 60.54 | 457,400 | -0.07(-0.12%) |
Sep 23, 2020 | 60.09 | 63.47 | 60.08 | 60.61 | 591,760 | +0.23(+0.38%) |
Sep 22, 2020 | 59.84 | 60.86 | 59.38 | 60.38 | 352,246 | +1.33(+2.25%) |
Sep 21, 2020 | 60.22 | 60.63 | 57.75 | 59.05 | 515,516 | -2.18(-3.55%) |
Sep 18, 2020 | 61.74 | 63.00 | 60.70 | 61.23 | 804,600 | +0.12(+0.19%) |
Sep 17, 2020 | 59.62 | 61.36 | 59.16 | 61.11 | 532,354 | -0.01(-0.02%) |
Sep 16, 2020 | 60.35 | 61.74 | 59.24 | 61.12 | 685,607 | +1.64(+2.76%) |
Sep 15, 2020 | 58.12 | 61.50 | 58.12 | 59.48 | 713,122 | +1.79(+3.10%) |
Sep 14, 2020 | 57.45 | 57.85 | 56.76 | 57.69 | 250,046 | +0.75(+1.32%) |
Sep 11, 2020 | 57.12 | 57.42 | 55.94 | 56.94 | 350,400 | -0.22(-0.38%) |
Sep 10, 2020 | 56.50 | 57.80 | 56.48 | 57.16 | 545,961 | +1.58(+2.84%) |
Sep 09, 2020 | 53.95 | 56.33 | 53.95 | 55.58 | 546,894 | +1.80(+3.35%) |
Sep 08, 2020 | 54.67 | 55.05 | 52.68 | 53.78 | 513,631 | -1.94(-3.48%) |
Sep 04, 2020 | 55.46 | 56.54 | 53.09 | 55.72 | 411,700 | +0.48(+0.87%) |
Sep 03, 2020 | 56.67 | 56.85 | 55.05 | 55.24 | 267,213 | -1.80(-3.16%) |
Sep 02, 2020 | 57.58 | 57.70 | 55.79 | 57.04 | 296,467 | -0.35(-0.61%) |
Sep 01, 2020 | 56.55 | 58.10 | 55.65 | 57.39 | 490,384 | +1.00(+1.77%) |
Aug 31, 2020 | 56.66 | 57.81 | 56.34 | 56.39 | 492,843 | -0.80(-1.40%) |
Aug 28, 2020 | 56.67 | 57.51 | 56.40 | 57.19 | 349,900 | +0.79(+1.40%) |
Aug 27, 2020 | 56.36 | 56.70 | 55.29 | 56.40 | 291,413 | +0.08(+0.14%) |
Aug 26, 2020 | 57.51 | 57.57 | 55.92 | 56.32 | 487,378 | -1.05(-1.83%) |
Aug 25, 2020 | 57.40 | 57.90 | 56.63 | 57.37 | 516,040 | -0.12(-0.21%) |
Aug 24, 2020 | 58.38 | 58.49 | 56.96 | 57.49 | 457,417 | -0.23(-0.40%) |
Aug 21, 2020 | 58.63 | 59.33 | 57.14 | 57.72 | 462,700 | -1.32(-2.24%) |
Aug 20, 2020 | 58.55 | 59.49 | 57.60 | 59.04 | 453,292 | +0.19(+0.32%) |
Aug 19, 2020 | 58.74 | 60.15 | 58.48 | 58.85 | 276,332 | +0.30(+0.51%) |
Aug 18, 2020 | 59.09 | 59.09 | 57.02 | 58.55 | 519,606 | -0.72(-1.21%) |
Aug 17, 2020 | 60.61 | 61.13 | 58.85 | 59.27 | 732,453 | -0.81(-1.35%) |
Aug 14, 2020 | 59.85 | 60.65 | 59.42 | 60.08 | 501,800 | +0.00(+0.00%) |
Aug 13, 2020 | 60.45 | 61.15 | 59.92 | 60.08 | 497,131 | +0.07(+0.12%) |
Aug 12, 2020 | 60.20 | 61.66 | 59.64 | 60.01 | 538,373 | +0.19(+0.32%) |
Aug 11, 2020 | 59.90 | 61.20 | 59.29 | 59.82 | 501,445 | -0.13(-0.22%) |
Aug 10, 2020 | 59.25 | 61.00 | 59.08 | 59.95 | 661,005 | +0.88(+1.49%) |
Aug 07, 2020 | 56.21 | 59.45 | 55.74 | 59.07 | 1,296,800 | +2.92(+5.20%) |
Aug 06, 2020 | 60.00 | 61.19 | 53.05 | 56.15 | 1,490,325 | -1.60(-2.77%) |
Aug 05, 2020 | 56.94 | 58.21 | 56.45 | 57.75 | 837,675 | +2.03(+3.64%) |
Aug 04, 2020 | 53.20 | 56.49 | 53.20 | 55.72 | 641,188 | +2.41(+4.52%) |
Aug 03, 2020 | 52.74 | 53.77 | 52.62 | 53.31 | 625,582 | +1.23(+2.36%) |
Jul 31, 2020 | 51.14 | 52.08 | 50.78 | 52.08 | 464,100 | +0.65(+1.26%) |
Jul 30, 2020 | 50.65 | 51.97 | 50.34 | 51.43 | 449,802 | +0.28(+0.55%) |
Jul 29, 2020 | 48.97 | 51.32 | 48.97 | 51.15 | 504,856 | +2.37(+4.86%) |
Jul 28, 2020 | 49.71 | 49.71 | 48.66 | 48.78 | 262,124 | -0.93(-1.87%) |
Jul 27, 2020 | 47.88 | 49.81 | 47.80 | 49.71 | 228,879 | +1.85(+3.87%) |
Jul 24, 2020 | 48.36 | 48.64 | 47.50 | 47.86 | 257,200 | -0.88(-1.81%) |
Jul 23, 2020 | 49.10 | 49.40 | 47.85 | 48.74 | 396,361 | -0.43(-0.87%) |
Jul 22, 2020 | 50.00 | 50.31 | 49.07 | 49.17 | 249,187 | -1.25(-2.48%) |
Jul 21, 2020 | 50.25 | 50.79 | 49.86 | 50.42 | 253,616 | +0.36(+0.72%) |
Jul 20, 2020 | 50.00 | 51.00 | 49.51 | 50.06 | 319,568 | +0.16(+0.32%) |
Jul 17, 2020 | 49.34 | 50.09 | 48.98 | 49.90 | 375,300 | +0.66(+1.34%) |
Jul 16, 2020 | 48.32 | 49.54 | 48.09 | 49.24 | 273,282 | +0.52(+1.07%) |
Jul 15, 2020 | 49.44 | 49.55 | 47.16 | 48.72 | 322,356 | +1.07(+2.25%) |
Jul 14, 2020 | 47.57 | 47.71 | 46.13 | 47.65 | 262,190 | +0.16(+0.34%) |
Jul 13, 2020 | 47.81 | 49.27 | 47.34 | 47.49 | 353,780 | +0.23(+0.49%) |
Jul 10, 2020 | 46.43 | 47.45 | 46.12 | 47.26 | 320,800 | +1.06(+2.29%) |
Jul 09, 2020 | 45.98 | 46.61 | 45.50 | 46.20 | 346,927 | +0.22(+0.48%) |
Jul 08, 2020 | 45.92 | 46.25 | 45.25 | 45.98 | 360,435 | +0.06(+0.13%) |
Jul 07, 2020 | 44.94 | 46.11 | 44.62 | 45.92 | 459,462 | +0.55(+1.21%) |
Jul 06, 2020 | 44.98 | 45.59 | 44.70 | 45.37 | 307,779 | +0.93(+2.09%) |
Jul 02, 2020 | 44.61 | 45.24 | 44.22 | 44.44 | 321,000 | +0.56(+1.28%) |
Jul 01, 2020 | 43.63 | 45.29 | 43.44 | 43.88 | 524,639 | +0.85(+1.98%) |
Jun 30, 2020 | 40.61 | 43.32 | 40.61 | 43.03 | 550,328 | +2.53(+6.25%) |
Jun 29, 2020 | 39.57 | 40.61 | 39.12 | 40.50 | 334,885 | +1.42(+3.63%) |
Jun 26, 2020 | 40.11 | 40.11 | 38.36 | 39.08 | 571,500 | -0.87(-2.18%) |
Jun 25, 2020 | 40.44 | 40.62 | 38.89 | 39.95 | 487,893 | -0.65(-1.60%) |
Jun 24, 2020 | 41.07 | 41.12 | 39.73 | 40.60 | 543,469 | -0.82(-1.98%) |
Jun 23, 2020 | 41.03 | 41.74 | 40.62 | 41.42 | 384,747 | +0.95(+2.35%) |
Jun 22, 2020 | 40.53 | 40.60 | 39.29 | 40.47 | 346,214 | -0.36(-0.88%) |
Jun 19, 2020 | 40.62 | 41.25 | 40.23 | 40.83 | 926,200 | +0.55(+1.37%) |
Jun 18, 2020 | 39.78 | 41.38 | 39.58 | 40.28 | 266,092 | +0.41(+1.03%) |
Jun 17, 2020 | 41.08 | 41.40 | 39.72 | 39.87 | 285,524 | -1.30(-3.16%) |
Jun 16, 2020 | 41.47 | 42.35 | 39.97 | 41.17 | 330,967 | +0.31(+0.76%) |
Jun 15, 2020 | 38.25 | 41.02 | 38.02 | 40.86 | 437,148 | +1.43(+3.63%) |
Jun 12, 2020 | 40.06 | 40.62 | 38.44 | 39.43 | 515,300 | +0.30(+0.77%) |
Jun 11, 2020 | 39.11 | 40.38 | 38.78 | 39.13 | 587,865 | -1.82(-4.44%) |
Jun 10, 2020 | 42.07 | 42.07 | 39.89 | 40.95 | 472,627 | -0.36(-0.87%) |
Jun 09, 2020 | 40.07 | 41.67 | 39.40 | 41.31 | 1,016,082 | +0.75(+1.85%) |
Jun 08, 2020 | 44.40 | 44.77 | 40.31 | 40.56 | 1,233,974 | -3.44(-7.82%) |
Jun 05, 2020 | 46.76 | 47.70 | 43.42 | 44.00 | 867,500 | -1.68(-3.68%) |
Jun 04, 2020 | 45.94 | 46.49 | 44.26 | 45.68 | 706,283 | -0.07(-0.15%) |
Jun 03, 2020 | 45.10 | 46.54 | 45.05 | 45.75 | 560,707 | +0.31(+0.68%) |
Jun 02, 2020 | 41.01 | 45.50 | 41.01 | 45.44 | 1,063,552 | +4.68(+11.48%) |
Jun 01, 2020 | 38.75 | 40.94 | 38.51 | 40.76 | 566,128 | +1.70(+4.35%) |
May 29, 2020 | 38.53 | 39.61 | 37.57 | 39.06 | 401,900 | +0.16(+0.41%) |
May 28, 2020 | 39.30 | 39.95 | 37.52 | 38.90 | 468,724 | -0.29(-0.74%) |
May 27, 2020 | 39.66 | 39.66 | 37.93 | 39.19 | 518,508 | +0.14(+0.36%) |
May 26, 2020 | 40.44 | 40.85 | 38.96 | 39.05 | 527,455 | -0.23(-0.59%) |
May 22, 2020 | 39.49 | 39.84 | 37.84 | 39.28 | 355,100 | -0.31(-0.78%) |
May 21, 2020 | 39.70 | 40.29 | 38.85 | 39.59 | 398,346 | -0.27(-0.68%) |
May 20, 2020 | 39.65 | 40.35 | 39.37 | 39.86 | 386,125 | +1.11(+2.86%) |
May 19, 2020 | 38.50 | 40.37 | 37.13 | 38.75 | 644,401 | +0.30(+0.78%) |
May 18, 2020 | 36.92 | 38.50 | 36.83 | 38.45 | 729,970 | +2.98(+8.40%) |
May 15, 2020 | 37.15 | 37.34 | 35.36 | 35.47 | 511,200 | -1.84(-4.93%) |
May 14, 2020 | 34.36 | 37.60 | 34.31 | 37.31 | 462,565 | +0.97(+2.67%) |
May 13, 2020 | 37.25 | 37.25 | 34.73 | 36.34 | 615,752 | -0.72(-1.94%) |
May 12, 2020 | 37.92 | 38.50 | 36.89 | 37.06 | 601,370 | -0.79(-2.09%) |
May 11, 2020 | 38.33 | 38.57 | 37.15 | 37.85 | 613,420 | -0.83(-2.15%) |
May 08, 2020 | 38.34 | 38.99 | 37.30 | 38.68 | 801,800 | +0.14(+0.36%) |
May 07, 2020 | 39.50 | 39.50 | 36.00 | 38.54 | 1,570,146 | +3.04(+8.56%) |
May 06, 2020 | 33.22 | 35.59 | 33.22 | 35.50 | 1,212,663 | +2.11(+6.32%) |
May 05, 2020 | 33.35 | 34.14 | 32.16 | 33.39 | 879,870 | +0.50(+1.52%) |
May 04, 2020 | 31.67 | 33.09 | 30.53 | 32.89 | 848,826 | +0.94(+2.94%) |