Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 71.19 | 71.34 | 71.04 | 71.15 | 283,954 | -0.22(-0.31%) |
Apr 29, 2021 | 70.83 | 71.47 | 70.81 | 71.38 | 437,485 | +0.70(+0.99%) |
Apr 28, 2021 | 70.93 | 71.00 | 70.54 | 70.67 | 406,023 | -0.25(-0.35%) |
Apr 27, 2021 | 70.85 | 71.04 | 70.65 | 70.92 | 243,661 | +0.19(+0.27%) |
Apr 26, 2021 | 71.15 | 71.15 | 70.66 | 70.73 | 301,093 | -0.47(-0.66%) |
Apr 23, 2021 | 70.86 | 71.44 | 70.75 | 71.20 | 240,165 | +0.38(+0.54%) |
Apr 22, 2021 | 71.12 | 71.30 | 70.68 | 70.82 | 316,837 | -0.37(-0.51%) |
Apr 21, 2021 | 70.80 | 71.28 | 70.80 | 71.18 | 410,410 | +0.53(+0.75%) |
Apr 20, 2021 | 70.23 | 70.74 | 70.21 | 70.65 | 304,232 | +0.00(+0.00%) |
Apr 19, 2021 | 70.79 | 70.85 | 70.43 | 70.65 | 445,787 | -0.15(-0.22%) |
Apr 16, 2021 | 70.83 | 71.02 | 70.75 | 70.81 | 472,217 | +0.35(+0.49%) |
Apr 15, 2021 | 70.00 | 70.48 | 70.00 | 70.46 | 496,505 | +0.80(+1.15%) |
Apr 14, 2021 | 69.82 | 69.88 | 69.57 | 69.66 | 375,675 | -0.13(-0.19%) |
Apr 13, 2021 | 69.83 | 69.92 | 69.57 | 69.80 | 422,266 | -0.13(-0.19%) |
Apr 12, 2021 | 69.63 | 69.93 | 69.49 | 69.93 | 286,523 | +0.27(+0.39%) |
Apr 09, 2021 | 69.27 | 69.72 | 69.26 | 69.66 | 271,265 | +0.40(+0.58%) |
Apr 08, 2021 | 69.39 | 69.39 | 69.18 | 69.26 | 338,535 | +0.19(+0.28%) |
Apr 07, 2021 | 69.22 | 69.40 | 69.05 | 69.07 | 478,102 | -0.30(-0.43%) |
Apr 06, 2021 | 69.33 | 69.56 | 69.23 | 69.37 | 414,573 | -0.12(-0.18%) |
Apr 05, 2021 | 68.78 | 69.66 | 68.78 | 69.49 | 348,902 | +1.09(+1.59%) |
Apr 01, 2021 | 68.14 | 68.45 | 67.93 | 68.41 | 598,697 | +0.32(+0.47%) |
Mar 31, 2021 | 68.10 | 68.35 | 67.95 | 68.09 | 456,326 | +0.13(+0.20%) |
Mar 30, 2021 | 68.33 | 68.36 | 67.84 | 67.95 | 574,173 | -0.56(-0.81%) |
Mar 29, 2021 | 68.02 | 68.62 | 67.93 | 68.51 | 359,448 | +0.35(+0.51%) |
Mar 26, 2021 | 66.78 | 68.21 | 66.78 | 68.16 | 434,253 | +1.45(+2.18%) |
Mar 25, 2021 | 66.25 | 66.76 | 65.89 | 66.71 | 462,625 | +0.45(+0.68%) |
Mar 24, 2021 | 66.31 | 66.79 | 66.22 | 66.26 | 381,253 | +0.06(+0.09%) |
Mar 23, 2021 | 66.33 | 66.73 | 66.01 | 66.20 | 573,823 | -0.10(-0.14%) |
Mar 22, 2021 | 65.72 | 66.41 | 65.72 | 66.30 | 347,868 | +0.58(+0.89%) |
Mar 19, 2021 | 66.03 | 66.11 | 65.52 | 65.71 | 486,394 | -0.19(-0.29%) |
Mar 18, 2021 | 65.84 | 66.36 | 65.73 | 65.91 | 275,974 | -0.41(-0.62%) |
Mar 17, 2021 | 66.24 | 66.44 | 65.95 | 66.32 | 549,773 | +0.02(+0.03%) |
Mar 16, 2021 | 66.45 | 66.51 | 66.19 | 66.30 | 352,829 | -0.02(-0.03%) |
Mar 15, 2021 | 66.07 | 66.39 | 65.70 | 66.32 | 493,873 | +0.34(+0.51%) |
Mar 12, 2021 | 65.79 | 66.01 | 65.62 | 65.98 | 312,503 | +0.14(+0.22%) |
Mar 11, 2021 | 65.68 | 66.24 | 65.61 | 65.84 | 470,826 | +0.46(+0.70%) |
Mar 10, 2021 | 65.12 | 65.63 | 65.02 | 65.38 | 553,515 | +0.48(+0.74%) |
Mar 09, 2021 | 65.01 | 65.45 | 64.87 | 64.90 | 558,695 | +0.45(+0.70%) |
Mar 08, 2021 | 64.60 | 65.46 | 64.36 | 64.45 | 617,857 | +0.10(+0.15%) |
Mar 05, 2021 | 63.40 | 64.49 | 62.86 | 64.35 | 470,842 | +1.40(+2.22%) |
Mar 04, 2021 | 63.70 | 64.07 | 62.34 | 62.95 | 734,159 | -0.86(-1.35%) |
Mar 03, 2021 | 64.49 | 64.55 | 63.82 | 63.82 | 797,362 | -0.74(-1.14%) |
Mar 02, 2021 | 64.89 | 64.95 | 64.42 | 64.55 | 361,960 | -0.26(-0.40%) |
Mar 01, 2021 | 64.25 | 65.13 | 64.25 | 64.81 | 457,265 | +1.10(+1.73%) |
Feb 26, 2021 | 64.52 | 64.72 | 63.66 | 63.71 | 657,258 | -0.47(-0.73%) |
Feb 25, 2021 | 65.02 | 65.21 | 64.02 | 64.18 | 554,435 | -0.94(-1.44%) |
Feb 24, 2021 | 64.75 | 65.29 | 64.44 | 65.12 | 626,772 | +0.31(+0.47%) |
Feb 23, 2021 | 64.64 | 64.99 | 64.20 | 64.81 | 574,499 | +0.01(+0.01%) |
Feb 22, 2021 | 64.89 | 65.06 | 64.67 | 64.80 | 472,767 | -0.45(-0.69%) |
Feb 19, 2021 | 66.07 | 66.07 | 65.23 | 65.25 | 306,344 | -0.61(-0.93%) |
Feb 18, 2021 | 65.44 | 65.91 | 65.28 | 65.87 | 345,991 | +0.02(+0.03%) |
Feb 17, 2021 | 65.29 | 65.85 | 65.27 | 65.85 | 633,524 | +0.24(+0.37%) |
Feb 16, 2021 | 66.00 | 66.08 | 65.50 | 65.61 | 430,778 | -0.24(-0.36%) |
Feb 12, 2021 | 65.44 | 65.91 | 65.44 | 65.85 | 456,229 | +0.32(+0.48%) |
Feb 11, 2021 | 65.64 | 65.74 | 65.26 | 65.53 | 425,387 | +0.05(+0.07%) |
Feb 10, 2021 | 65.87 | 66.05 | 65.23 | 65.48 | 532,630 | -0.18(-0.28%) |
Feb 09, 2021 | 65.36 | 65.76 | 65.32 | 65.67 | 489,899 | +0.28(+0.42%) |
Feb 08, 2021 | 65.44 | 65.44 | 65.11 | 65.39 | 371,379 | +0.47(+0.72%) |
Feb 05, 2021 | 64.80 | 65.04 | 64.78 | 64.92 | 459,986 | +0.55(+0.85%) |
Feb 04, 2021 | 64.18 | 64.41 | 64.02 | 64.37 | 356,869 | +0.32(+0.49%) |
Feb 03, 2021 | 64.30 | 64.32 | 63.87 | 64.06 | 826,643 | -0.19(-0.30%) |
Feb 02, 2021 | 63.98 | 64.60 | 63.86 | 64.25 | 454,541 | +0.71(+1.12%) |
Feb 01, 2021 | 63.27 | 63.77 | 63.12 | 63.54 | 570,908 | +0.68(+1.08%) |
Jan 29, 2021 | 63.76 | 63.82 | 62.70 | 62.86 | 659,450 | -1.08(-1.69%) |
Jan 28, 2021 | 63.95 | 64.60 | 63.84 | 63.94 | 546,430 | +0.24(+0.38%) |
Jan 27, 2021 | 64.32 | 64.37 | 63.46 | 63.70 | 670,734 | -1.07(-1.66%) |
Jan 26, 2021 | 64.98 | 64.98 | 64.65 | 64.78 | 687,906 | -0.01(-0.01%) |
Jan 25, 2021 | 64.61 | 64.93 | 64.30 | 64.78 | 550,860 | +0.17(+0.27%) |
Jan 22, 2021 | 64.75 | 64.85 | 64.44 | 64.61 | 474,286 | -0.44(-0.68%) |
Jan 21, 2021 | 65.20 | 65.30 | 65.01 | 65.05 | 716,773 | -0.17(-0.26%) |
Jan 20, 2021 | 64.85 | 65.33 | 64.69 | 65.23 | 724,106 | +0.60(+0.93%) |
Jan 19, 2021 | 64.82 | 64.87 | 64.53 | 64.62 | 1,369,163 | +0.12(+0.19%) |
Jan 15, 2021 | 64.27 | 64.75 | 63.99 | 64.50 | 861,418 | -0.01(-0.01%) |
Jan 14, 2021 | 64.89 | 64.99 | 64.46 | 64.51 | 477,472 | -0.31(-0.47%) |
Jan 13, 2021 | 64.88 | 65.05 | 64.63 | 64.81 | 654,397 | -0.18(-0.28%) |
Jan 12, 2021 | 65.02 | 65.10 | 64.64 | 65.00 | 679,572 | -0.05(-0.07%) |
Jan 11, 2021 | 65.07 | 65.31 | 64.95 | 65.04 | 422,786 | -0.21(-0.32%) |
Jan 08, 2021 | 65.26 | 65.38 | 64.63 | 65.25 | 397,256 | +0.16(+0.25%) |
Jan 07, 2021 | 64.64 | 65.21 | 64.55 | 65.09 | 726,538 | +0.38(+0.59%) |
Jan 06, 2021 | 63.69 | 64.95 | 63.68 | 64.71 | 671,951 | +0.80(+1.24%) |
Jan 05, 2021 | 63.53 | 64.02 | 63.24 | 63.91 | 482,283 | +0.23(+0.36%) |
Jan 04, 2021 | 64.78 | 64.79 | 63.05 | 63.68 | 728,061 | -0.99(-1.53%) |
Dec 31, 2020 | 64.67 | 64.67 | 64.67 | 520,932 | +0.43(+0.67%) | |
Dec 30, 2020 | 64.23 | 64.42 | 64.11 | 64.24 | 520,932 | +0.12(+0.19%) |
Dec 29, 2020 | 64.43 | 64.53 | 63.89 | 64.11 | 373,168 | -0.04(-0.06%) |
Dec 28, 2020 | 64.28 | 64.36 | 63.99 | 64.15 | 397,081 | +0.19(+0.30%) |
Dec 24, 2020 | 63.76 | 63.96 | 63.65 | 63.96 | 183,702 | +0.32(+0.51%) |
Dec 23, 2020 | 63.88 | 64.00 | 63.64 | 63.64 | 314,872 | +0.01(+0.02%) |
Dec 22, 2020 | 63.96 | 63.96 | 63.50 | 63.63 | 814,117 | -0.25(-0.39%) |
Dec 21, 2020 | 63.87 | 64.03 | 62.91 | 63.88 | 329,497 | -0.67(-1.04%) |
Dec 18, 2020 | 64.55 | 64.61 | 64.00 | 64.54 | 475,036 | +0.06(+0.09%) |
Dec 17, 2020 | 64.25 | 64.55 | 64.25 | 64.49 | 439,950 | +0.50(+0.78%) |
Dec 16, 2020 | 64.01 | 64.22 | 63.81 | 63.99 | 534,752 | +0.07(+0.10%) |
Dec 15, 2020 | 63.61 | 64.05 | 63.45 | 63.92 | 443,221 | +0.67(+1.06%) |
Dec 14, 2020 | 63.98 | 64.23 | 63.21 | 63.26 | 483,595 | -0.27(-0.42%) |
Dec 11, 2020 | 63.32 | 63.62 | 63.13 | 63.52 | 582,147 | +0.10(+0.17%) |
Dec 10, 2020 | 63.72 | 63.78 | 63.26 | 63.42 | 529,146 | -0.39(-0.61%) |
Dec 09, 2020 | 64.13 | 64.13 | 63.52 | 63.81 | 426,776 | -0.19(-0.30%) |
Dec 08, 2020 | 63.41 | 64.06 | 63.32 | 64.00 | 307,802 | +0.42(+0.66%) |
Dec 07, 2020 | 63.99 | 63.99 | 63.40 | 63.58 | 441,713 | -0.33(-0.52%) |
Dec 04, 2020 | 63.35 | 63.91 | 63.34 | 63.91 | 324,683 | +0.60(+0.95%) |
Dec 03, 2020 | 63.43 | 63.57 | 63.08 | 63.31 | 573,851 | -0.11(-0.17%) |
Dec 02, 2020 | 63.63 | 63.83 | 63.28 | 63.42 | 465,172 | -0.23(-0.36%) |
Dec 01, 2020 | 63.68 | 64.11 | 63.54 | 63.65 | 644,345 | +0.51(+0.80%) |
Nov 30, 2020 | 63.17 | 63.20 | 62.67 | 63.14 | 400,096 | -0.11(-0.18%) |
Nov 27, 2020 | 63.30 | 63.32 | 63.11 | 63.26 | 131,192 | +0.15(+0.24%) |
Nov 25, 2020 | 63.21 | 63.23 | 62.92 | 63.10 | 514,509 | -0.08(-0.12%) |
Nov 24, 2020 | 62.86 | 63.35 | 62.86 | 63.18 | 447,247 | +0.46(+0.73%) |
Nov 23, 2020 | 62.78 | 62.90 | 62.35 | 62.72 | 527,543 | +0.20(+0.32%) |
Nov 20, 2020 | 62.92 | 62.99 | 62.43 | 62.52 | 386,039 | -0.40(-0.64%) |
Nov 19, 2020 | 62.63 | 62.99 | 62.40 | 62.92 | 393,738 | +0.20(+0.31%) |
Nov 18, 2020 | 63.41 | 63.60 | 62.73 | 62.73 | 481,917 | -0.64(-1.02%) |
Nov 17, 2020 | 63.46 | 63.66 | 63.21 | 63.37 | 855,299 | -0.47(-0.73%) |
Nov 16, 2020 | 63.76 | 63.89 | 63.48 | 63.84 | 450,968 | +0.46(+0.72%) |
Nov 13, 2020 | 62.82 | 63.50 | 62.82 | 63.38 | 332,850 | +0.84(+1.34%) |
Nov 12, 2020 | 62.93 | 62.93 | 62.17 | 62.54 | 569,019 | -0.57(-0.91%) |
Nov 11, 2020 | 63.29 | 63.29 | 62.81 | 63.11 | 751,272 | +0.16(+0.26%) |
Nov 10, 2020 | 62.36 | 63.05 | 62.06 | 62.95 | 586,459 | +0.74(+1.18%) |
Nov 09, 2020 | 64.42 | 64.68 | 62.13 | 62.21 | 712,160 | +0.18(+0.29%) |
Nov 06, 2020 | 61.83 | 62.24 | 61.60 | 62.03 | 439,018 | +0.27(+0.43%) |
Nov 05, 2020 | 62.07 | 62.35 | 61.65 | 61.77 | 1,393,467 | +0.50(+0.81%) |
Nov 04, 2020 | 60.79 | 62.15 | 60.69 | 61.27 | 490,996 | +1.05(+1.74%) |
Nov 03, 2020 | 60.00 | 60.57 | 59.81 | 60.22 | 286,383 | +0.93(+1.56%) |
Nov 02, 2020 | 58.96 | 59.49 | 58.77 | 59.29 | 370,138 | +1.05(+1.80%) |
Oct 30, 2020 | 58.10 | 58.42 | 57.58 | 58.24 | 746,112 | -0.11(-0.20%) |
Oct 29, 2020 | 58.17 | 58.91 | 57.70 | 58.36 | 690,854 | +0.06(+0.10%) |
Oct 28, 2020 | 59.17 | 59.53 | 58.23 | 58.30 | 830,561 | -1.82(-3.03%) |
Oct 27, 2020 | 60.51 | 60.61 | 60.08 | 60.12 | 397,741 | -0.55(-0.91%) |
Oct 26, 2020 | 61.12 | 61.12 | 60.04 | 60.68 | 498,111 | -0.90(-1.46%) |
Oct 23, 2020 | 61.53 | 61.60 | 61.20 | 61.57 | 621,201 | +0.32(+0.51%) |
Oct 22, 2020 | 61.17 | 61.36 | 60.84 | 61.26 | 436,693 | +0.13(+0.22%) |
Oct 21, 2020 | 61.27 | 61.66 | 61.11 | 61.13 | 778,277 | -0.27(-0.44%) |
Oct 20, 2020 | 61.69 | 61.96 | 61.27 | 61.39 | 467,294 | +0.10(+0.16%) |
Oct 19, 2020 | 62.41 | 62.52 | 61.13 | 61.30 | 471,091 | -0.89(-1.43%) |
Oct 16, 2020 | 62.33 | 62.79 | 62.19 | 62.19 | 410,644 | +0.05(+0.08%) |
Oct 15, 2020 | 61.77 | 62.21 | 61.63 | 62.14 | 552,963 | -0.38(-0.61%) |
Oct 14, 2020 | 63.09 | 63.13 | 62.40 | 62.52 | 403,595 | -0.40(-0.64%) |
Oct 13, 2020 | 62.94 | 63.09 | 62.69 | 62.92 | 320,314 | -0.06(-0.09%) |
Oct 12, 2020 | 62.75 | 63.32 | 62.55 | 62.98 | 514,387 | +0.67(+1.07%) |
Oct 09, 2020 | 61.92 | 62.39 | 61.87 | 62.31 | 337,771 | +0.67(+1.09%) |
Oct 08, 2020 | 61.48 | 61.64 | 61.35 | 61.64 | 460,239 | +0.48(+0.78%) |
Oct 07, 2020 | 60.75 | 61.35 | 60.75 | 61.16 | 339,017 | +0.93(+1.54%) |
Oct 06, 2020 | 61.14 | 61.28 | 60.13 | 60.24 | 608,984 | -0.85(-1.39%) |
Oct 05, 2020 | 60.48 | 61.11 | 60.48 | 61.08 | 327,207 | +1.02(+1.70%) |
Oct 02, 2020 | 60.05 | 60.50 | 59.81 | 60.07 | 573,038 | -0.70(-1.15%) |
Oct 01, 2020 | 60.93 | 61.04 | 60.48 | 60.76 | 563,928 | +0.33(+0.55%) |
Sep 30, 2020 | 60.36 | 61.03 | 60.16 | 60.43 | 639,754 | +0.25(+0.41%) |
Sep 29, 2020 | 60.38 | 60.52 | 60.04 | 60.18 | 437,055 | -0.20(-0.33%) |
Sep 28, 2020 | 60.35 | 60.55 | 60.08 | 60.38 | 709,916 | +0.75(+1.27%) |
Sep 25, 2020 | 58.67 | 59.75 | 58.50 | 59.63 | 346,252 | +0.75(+1.28%) |
Sep 24, 2020 | 58.59 | 59.32 | 58.34 | 58.87 | 403,825 | +0.04(+0.07%) |
Sep 23, 2020 | 59.89 | 59.98 | 58.70 | 58.83 | 471,570 | -0.82(-1.37%) |
Sep 22, 2020 | 59.24 | 59.78 | 58.91 | 59.65 | 515,609 | +0.66(+1.12%) |
Sep 21, 2020 | 58.92 | 59.09 | 58.24 | 58.99 | 877,408 | -0.68(-1.13%) |
Sep 18, 2020 | 60.26 | 60.29 | 59.13 | 59.67 | 856,500 | -0.37(-0.62%) |
Sep 17, 2020 | 59.72 | 60.39 | 59.62 | 60.04 | 428,344 | -0.45(-0.74%) |
Sep 16, 2020 | 61.28 | 61.32 | 60.48 | 60.49 | 588,417 | -0.43(-0.70%) |
Sep 15, 2020 | 60.86 | 61.21 | 60.84 | 60.92 | 645,321 | +0.42(+0.69%) |
Sep 14, 2020 | 60.41 | 60.85 | 60.32 | 60.50 | 415,913 | +0.57(+0.95%) |
Sep 11, 2020 | 59.87 | 60.29 | 59.41 | 59.92 | 586,490 | +0.34(+0.58%) |
Sep 10, 2020 | 60.73 | 60.89 | 59.39 | 59.58 | 660,441 | -0.96(-1.59%) |
Sep 09, 2020 | 59.84 | 60.97 | 59.84 | 60.54 | 862,402 | +1.20(+2.02%) |
Sep 08, 2020 | 60.03 | 60.04 | 59.27 | 59.34 | 748,895 | -1.48(-2.43%) |
Sep 04, 2020 | 61.25 | 61.47 | 59.71 | 60.82 | 759,888 | -0.36(-0.59%) |
Sep 03, 2020 | 63.20 | 63.20 | 60.77 | 61.18 | 484,381 | -2.13(-3.36%) |
Sep 02, 2020 | 62.52 | 63.44 | 62.43 | 63.31 | 570,040 | +1.05(+1.68%) |
Sep 01, 2020 | 62.12 | 62.28 | 61.94 | 62.26 | 493,966 | +0.22(+0.35%) |
Aug 31, 2020 | 61.94 | 62.24 | 61.89 | 62.04 | 512,429 | +0.05(+0.08%) |
Aug 28, 2020 | 61.93 | 62.00 | 61.63 | 61.99 | 668,416 | +0.20(+0.33%) |
Aug 27, 2020 | 62.10 | 62.20 | 61.63 | 61.79 | 376,742 | -0.18(-0.30%) |
Aug 26, 2020 | 61.29 | 62.04 | 61.19 | 61.97 | 374,232 | +0.70(+1.14%) |
Aug 25, 2020 | 61.13 | 61.31 | 60.97 | 61.28 | 439,062 | +0.31(+0.52%) |
Aug 24, 2020 | 61.07 | 61.12 | 60.71 | 60.96 | 635,653 | +0.22(+0.36%) |
Aug 21, 2020 | 60.73 | 60.85 | 60.49 | 60.74 | 308,717 | +0.04(+0.06%) |
Aug 20, 2020 | 60.38 | 60.76 | 60.23 | 60.71 | 279,699 | +0.09(+0.14%) |
Aug 19, 2020 | 60.83 | 61.04 | 60.53 | 60.62 | 369,986 | -0.12(-0.20%) |
Aug 18, 2020 | 60.61 | 60.82 | 60.25 | 60.74 | 343,995 | +0.25(+0.41%) |
Aug 17, 2020 | 60.33 | 60.57 | 60.29 | 60.50 | 331,784 | +0.36(+0.60%) |
Aug 14, 2020 | 60.13 | 60.27 | 59.93 | 60.13 | 353,929 | +0.02(+0.03%) |
Aug 13, 2020 | 60.00 | 60.31 | 59.84 | 60.12 | 305,591 | -0.02(-0.03%) |
Aug 12, 2020 | 59.58 | 60.33 | 59.58 | 60.13 | 640,046 | +0.88(+1.48%) |
Aug 11, 2020 | 60.01 | 60.01 | 59.14 | 59.26 | 373,193 | -0.58(-0.97%) |
Aug 10, 2020 | 60.01 | 60.01 | 59.62 | 59.84 | 332,508 | -0.10(-0.16%) |
Aug 07, 2020 | 59.91 | 59.98 | 59.58 | 59.93 | 424,316 | -0.19(-0.32%) |
Aug 06, 2020 | 59.82 | 60.12 | 59.63 | 60.12 | 321,076 | +0.27(+0.45%) |
Aug 05, 2020 | 59.93 | 59.96 | 59.75 | 59.86 | 437,643 | +0.05(+0.08%) |
Aug 04, 2020 | 59.50 | 59.81 | 59.41 | 59.81 | 318,305 | +0.30(+0.51%) |
Aug 03, 2020 | 59.29 | 59.61 | 59.21 | 59.50 | 368,442 | +0.49(+0.82%) |
Jul 31, 2020 | 58.99 | 59.07 | 58.15 | 59.02 | 297,493 | +0.29(+0.49%) |
Jul 30, 2020 | 58.28 | 58.83 | 58.06 | 58.73 | 366,031 | -0.12(-0.21%) |
Jul 29, 2020 | 58.69 | 59.01 | 58.51 | 58.86 | 489,226 | +0.29(+0.49%) |
Jul 28, 2020 | 58.89 | 59.01 | 58.50 | 58.57 | 422,298 | -0.38(-0.65%) |
Jul 27, 2020 | 58.38 | 59.02 | 58.28 | 58.95 | 326,128 | +0.68(+1.16%) |
Jul 24, 2020 | 58.43 | 58.48 | 58.00 | 58.28 | 378,580 | -0.32(-0.55%) |
Jul 23, 2020 | 59.21 | 59.38 | 58.45 | 58.60 | 433,891 | -0.60(-1.01%) |
Jul 22, 2020 | 58.98 | 59.26 | 58.73 | 59.20 | 372,512 | +0.37(+0.63%) |
Jul 21, 2020 | 59.41 | 59.41 | 58.70 | 58.83 | 345,037 | -0.24(-0.40%) |
Jul 20, 2020 | 58.76 | 59.19 | 58.52 | 59.07 | 405,263 | +0.35(+0.60%) |
Jul 17, 2020 | 58.66 | 58.83 | 58.28 | 58.71 | 590,791 | +0.25(+0.42%) |
Jul 16, 2020 | 58.33 | 58.48 | 58.04 | 58.47 | 354,424 | -0.10(-0.16%) |
Jul 15, 2020 | 58.32 | 58.65 | 58.11 | 58.56 | 495,238 | +0.65(+1.12%) |
Jul 14, 2020 | 56.59 | 57.96 | 56.52 | 57.91 | 480,209 | +1.06(+1.86%) |
Jul 13, 2020 | 57.88 | 58.24 | 56.73 | 56.85 | 384,740 | -0.44(-0.77%) |
Jul 10, 2020 | 56.91 | 57.29 | 56.53 | 57.29 | 346,796 | +0.42(+0.74%) |
Jul 09, 2020 | 57.05 | 57.21 | 56.24 | 56.87 | 500,672 | -0.01(-0.02%) |
Jul 08, 2020 | 57.08 | 57.12 | 56.52 | 56.88 | 395,573 | +0.10(+0.17%) |
Jul 07, 2020 | 56.90 | 57.41 | 56.77 | 56.79 | 378,926 | -0.31(-0.53%) |
Jul 06, 2020 | 56.93 | 57.28 | 56.88 | 57.09 | 446,062 | +0.63(+1.11%) |
Jul 02, 2020 | 56.58 | 56.78 | 56.31 | 56.46 | 292,458 | +0.45(+0.80%) |
Jul 01, 2020 | 55.98 | 56.24 | 55.61 | 56.02 | 681,459 | +0.32(+0.58%) |
Jun 30, 2020 | 55.06 | 55.89 | 54.98 | 55.69 | 436,178 | +0.76(+1.39%) |
Jun 29, 2020 | 54.59 | 54.94 | 54.33 | 54.93 | 413,016 | +0.48(+0.88%) |
Jun 26, 2020 | 55.13 | 55.23 | 54.23 | 54.45 | 395,783 | -0.87(-1.57%) |
Jun 25, 2020 | 54.73 | 55.35 | 54.29 | 55.32 | 342,701 | +0.56(+1.02%) |
Jun 24, 2020 | 55.85 | 55.90 | 54.53 | 54.76 | 581,072 | -1.33(-2.37%) |
Jun 23, 2020 | 56.31 | 56.55 | 56.02 | 56.10 | 354,190 | +0.29(+0.51%) |
Jun 22, 2020 | 55.48 | 55.94 | 55.33 | 55.81 | 292,874 | +0.14(+0.26%) |
Jun 19, 2020 | 56.26 | 56.26 | 55.14 | 55.67 | 328,998 | +0.25(+0.45%) |
Jun 18, 2020 | 55.31 | 55.51 | 55.14 | 55.42 | 294,876 | +0.00(+0.00%) |
Jun 17, 2020 | 55.62 | 55.84 | 55.31 | 55.42 | 426,278 | +0.02(+0.03%) |
Jun 16, 2020 | 55.88 | 55.88 | 54.69 | 55.40 | 513,976 | +0.89(+1.64%) |
Jun 15, 2020 | 53.15 | 54.69 | 53.05 | 54.51 | 626,850 | +0.46(+0.84%) |
Jun 12, 2020 | 54.92 | 54.97 | 53.16 | 54.05 | 620,132 | +0.30(+0.57%) |
Jun 11, 2020 | 55.74 | 55.92 | 53.72 | 53.75 | 979,238 | -2.89(-5.10%) |
Jun 10, 2020 | 56.90 | 56.97 | 56.42 | 56.64 | 556,465 | -0.09(-0.15%) |
Jun 09, 2020 | 56.78 | 56.92 | 56.56 | 56.72 | 479,025 | -0.19(-0.33%) |
Jun 08, 2020 | 56.41 | 56.94 | 56.39 | 56.91 | 580,224 | +0.35(+0.62%) |
Jun 05, 2020 | 56.33 | 56.82 | 56.07 | 56.56 | 805,983 | +0.80(+1.43%) |
Jun 04, 2020 | 56.06 | 56.21 | 55.44 | 55.76 | 427,274 | -0.32(-0.58%) |
Jun 03, 2020 | 56.17 | 56.22 | 55.88 | 56.09 | 504,596 | +0.26(+0.46%) |
Jun 02, 2020 | 55.73 | 55.83 | 55.31 | 55.83 | 466,920 | +0.22(+0.39%) |
Jun 01, 2020 | 55.52 | 55.71 | 55.29 | 55.61 | 485,617 | +0.00(+0.00%) |
May 29, 2020 | 55.22 | 55.68 | 54.57 | 55.61 | 472,146 | +0.58(+1.05%) |
May 28, 2020 | 55.05 | 55.61 | 54.87 | 55.03 | 1,013,142 | +0.30(+0.56%) |
May 27, 2020 | 54.22 | 54.73 | 53.58 | 54.73 | 678,979 | +0.85(+1.57%) |
May 26, 2020 | 54.64 | 54.73 | 53.86 | 53.88 | 716,101 | +0.19(+0.35%) |
May 22, 2020 | 53.46 | 53.71 | 53.34 | 53.69 | 468,780 | +0.24(+0.44%) |
May 21, 2020 | 53.98 | 53.98 | 53.34 | 53.45 | 673,206 | -0.57(-1.06%) |
May 20, 2020 | 54.13 | 54.29 | 53.90 | 54.02 | 853,781 | +0.57(+1.07%) |
May 19, 2020 | 53.90 | 54.09 | 53.39 | 53.45 | 708,263 | -0.37(-0.69%) |
May 18, 2020 | 53.67 | 54.03 | 53.45 | 53.82 | 646,793 | +1.18(+2.24%) |
May 15, 2020 | 52.01 | 52.67 | 51.83 | 52.64 | 587,211 | +0.41(+0.78%) |
May 14, 2020 | 51.60 | 52.23 | 51.14 | 52.23 | 900,845 | +0.40(+0.77%) |
May 13, 2020 | 52.39 | 52.75 | 51.38 | 51.84 | 1,260,080 | -0.58(-1.11%) |
May 12, 2020 | 53.55 | 53.69 | 52.41 | 52.42 | 739,922 | -0.99(-1.85%) |
May 11, 2020 | 52.73 | 53.61 | 52.68 | 53.40 | 640,078 | +0.44(+0.83%) |
May 08, 2020 | 52.88 | 53.04 | 52.67 | 52.97 | 1,102,797 | +0.66(+1.25%) |
May 07, 2020 | 52.69 | 52.69 | 52.17 | 52.31 | 826,545 | +0.25(+0.47%) |
May 06, 2020 | 52.46 | 52.51 | 51.95 | 52.06 | 510,030 | -0.28(-0.53%) |
May 05, 2020 | 52.01 | 52.75 | 51.87 | 52.34 | 708,686 | +0.60(+1.16%) |
May 04, 2020 | 51.43 | 51.76 | 51.13 | 51.74 | 642,445 | +0.24(+0.46%) |