Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.53 | 66.54 | 65.42 | 65.53 | 142,177 | -0.97(-1.45%) |
May 27, 2021 | 65.63 | 66.87 | 65.22 | 66.50 | 276,346 | +1.46(+2.25%) |
May 26, 2021 | 63.77 | 65.11 | 63.60 | 65.04 | 115,241 | +1.28(+2.00%) |
May 25, 2021 | 65.05 | 65.05 | 63.42 | 63.76 | 207,990 | -1.29(-1.99%) |
May 24, 2021 | 64.47 | 65.46 | 64.07 | 65.06 | 165,235 | +0.58(+0.90%) |
May 21, 2021 | 65.33 | 65.59 | 64.02 | 64.47 | 132,253 | -0.13(-0.20%) |
May 20, 2021 | 64.28 | 64.61 | 63.38 | 64.61 | 178,009 | +0.13(+0.20%) |
May 19, 2021 | 64.50 | 64.78 | 63.42 | 64.47 | 178,367 | -1.32(-2.01%) |
May 18, 2021 | 66.82 | 67.39 | 65.68 | 65.80 | 238,998 | -0.92(-1.38%) |
May 17, 2021 | 65.37 | 66.83 | 64.77 | 66.72 | 210,478 | +1.29(+1.98%) |
May 14, 2021 | 65.11 | 65.60 | 63.87 | 65.42 | 195,370 | +0.95(+1.47%) |
May 13, 2021 | 63.84 | 65.54 | 63.84 | 64.47 | 221,800 | +0.98(+1.54%) |
May 12, 2021 | 64.54 | 64.92 | 62.90 | 63.50 | 206,583 | -1.48(-2.28%) |
May 11, 2021 | 63.85 | 65.60 | 63.68 | 64.98 | 190,183 | +0.14(+0.22%) |
May 10, 2021 | 66.04 | 66.47 | 64.62 | 64.84 | 165,662 | -0.99(-1.51%) |
May 07, 2021 | 65.63 | 66.27 | 64.58 | 65.83 | 174,079 | +0.19(+0.29%) |
May 06, 2021 | 65.55 | 66.21 | 64.77 | 65.65 | 227,449 | +0.33(+0.50%) |
May 05, 2021 | 65.03 | 65.45 | 61.91 | 65.32 | 326,474 | -0.37(-0.56%) |
May 04, 2021 | 65.39 | 66.89 | 65.39 | 65.68 | 349,270 | +0.18(+0.27%) |
May 03, 2021 | 64.68 | 66.00 | 64.14 | 65.51 | 277,716 | +1.83(+2.87%) |
Apr 30, 2021 | 63.99 | 64.94 | 63.65 | 63.68 | 195,725 | -1.39(-2.13%) |
Apr 29, 2021 | 65.63 | 66.34 | 64.84 | 65.07 | 126,220 | +0.03(+0.04%) |
Apr 28, 2021 | 64.77 | 65.22 | 64.03 | 65.04 | 162,484 | +0.57(+0.89%) |
Apr 27, 2021 | 64.46 | 64.90 | 63.78 | 64.47 | 126,659 | -0.17(-0.26%) |
Apr 26, 2021 | 63.75 | 65.22 | 63.64 | 64.63 | 159,673 | +0.88(+1.38%) |
Apr 23, 2021 | 63.57 | 64.36 | 63.47 | 63.75 | 158,500 | +0.68(+1.07%) |
Apr 22, 2021 | 63.42 | 63.94 | 62.48 | 63.08 | 145,033 | -0.60(-0.94%) |
Apr 21, 2021 | 61.12 | 64.05 | 60.99 | 63.68 | 239,369 | +2.32(+3.77%) |
Apr 20, 2021 | 62.38 | 62.85 | 60.95 | 61.36 | 185,711 | -1.08(-1.73%) |
Apr 19, 2021 | 63.26 | 63.71 | 61.92 | 62.44 | 177,963 | -0.66(-1.04%) |
Apr 16, 2021 | 63.24 | 63.75 | 62.72 | 63.10 | 171,086 | +0.64(+1.02%) |
Apr 15, 2021 | 62.11 | 62.70 | 61.55 | 62.46 | 126,423 | +0.88(+1.43%) |
Apr 14, 2021 | 60.22 | 61.94 | 59.98 | 61.58 | 156,429 | +1.38(+2.29%) |
Apr 13, 2021 | 61.16 | 61.68 | 59.36 | 60.20 | 150,928 | +0.06(+0.09%) |
Apr 12, 2021 | 60.38 | 60.38 | 59.12 | 60.14 | 291,100 | -0.05(-0.08%) |
Apr 09, 2021 | 59.37 | 60.25 | 58.89 | 60.19 | 155,300 | +0.57(+0.96%) |
Apr 08, 2021 | 60.51 | 60.51 | 59.29 | 59.62 | 267,015 | -0.38(-0.64%) |
Apr 07, 2021 | 60.04 | 60.36 | 59.59 | 60.00 | 114,189 | -0.10(-0.17%) |
Apr 06, 2021 | 60.10 | 60.92 | 60.03 | 60.11 | 152,721 | -0.34(-0.56%) |
Apr 05, 2021 | 60.82 | 61.11 | 60.12 | 60.44 | 154,923 | +0.39(+0.66%) |
Apr 01, 2021 | 59.38 | 60.11 | 58.68 | 60.05 | 182,712 | +1.25(+2.12%) |
Mar 31, 2021 | 59.38 | 59.88 | 58.30 | 58.80 | 289,308 | -0.18(-0.30%) |
Mar 30, 2021 | 59.47 | 59.96 | 58.40 | 58.98 | 216,490 | -0.73(-1.22%) |
Mar 29, 2021 | 60.45 | 61.40 | 59.22 | 59.71 | 234,648 | -1.20(-1.97%) |
Mar 26, 2021 | 59.74 | 61.02 | 59.31 | 60.91 | 247,029 | +2.16(+3.67%) |
Mar 25, 2021 | 57.97 | 59.76 | 57.38 | 58.76 | 364,659 | +0.21(+0.35%) |
Mar 24, 2021 | 59.35 | 60.82 | 58.42 | 58.55 | 431,939 | +0.16(+0.27%) |
Mar 23, 2021 | 60.03 | 60.29 | 57.66 | 58.39 | 380,855 | -2.48(-4.07%) |
Mar 22, 2021 | 62.03 | 62.39 | 60.20 | 60.87 | 287,752 | -1.18(-1.90%) |
Mar 19, 2021 | 62.81 | 62.84 | 59.56 | 62.05 | 743,542 | -0.68(-1.09%) |
Mar 18, 2021 | 63.90 | 65.75 | 62.58 | 62.73 | 250,858 | -1.70(-2.63%) |
Mar 17, 2021 | 63.05 | 65.03 | 62.64 | 64.43 | 248,765 | +1.37(+2.17%) |
Mar 16, 2021 | 63.42 | 63.42 | 62.30 | 63.06 | 162,111 | -0.76(-1.19%) |
Mar 15, 2021 | 64.03 | 64.48 | 63.08 | 63.82 | 237,993 | -0.03(-0.04%) |
Mar 12, 2021 | 63.21 | 63.89 | 61.99 | 63.85 | 200,631 | +0.56(+0.89%) |
Mar 11, 2021 | 63.08 | 64.32 | 62.82 | 63.28 | 374,055 | +0.99(+1.60%) |
Mar 10, 2021 | 61.08 | 63.35 | 61.08 | 62.29 | 468,102 | +1.24(+2.03%) |
Mar 09, 2021 | 62.07 | 62.28 | 60.40 | 61.05 | 317,179 | -0.43(-0.70%) |
Mar 08, 2021 | 60.65 | 62.37 | 60.40 | 61.48 | 309,077 | +0.87(+1.44%) |
Mar 05, 2021 | 59.23 | 60.63 | 58.15 | 60.61 | 202,510 | +2.39(+4.11%) |
Mar 04, 2021 | 60.30 | 60.34 | 57.17 | 58.22 | 317,517 | -2.05(-3.40%) |
Mar 03, 2021 | 59.30 | 61.28 | 59.29 | 60.27 | 166,302 | +0.70(+1.18%) |
Mar 02, 2021 | 61.14 | 61.47 | 59.43 | 59.56 | 216,262 | -1.60(-2.62%) |
Mar 01, 2021 | 59.89 | 61.82 | 59.54 | 61.17 | 208,085 | +2.66(+4.55%) |
Feb 26, 2021 | 60.35 | 60.35 | 58.11 | 58.51 | 214,264 | -2.03(-3.35%) |
Feb 25, 2021 | 61.96 | 62.81 | 60.44 | 60.54 | 181,327 | -1.46(-2.35%) |
Feb 24, 2021 | 60.19 | 62.12 | 60.12 | 61.99 | 294,425 | +1.93(+3.21%) |
Feb 23, 2021 | 60.87 | 60.93 | 59.40 | 60.06 | 249,538 | -1.51(-2.45%) |
Feb 22, 2021 | 60.69 | 62.31 | 60.69 | 61.58 | 233,393 | +0.70(+1.14%) |
Feb 19, 2021 | 59.36 | 60.96 | 59.31 | 60.88 | 243,271 | +1.92(+3.26%) |
Feb 18, 2021 | 57.07 | 59.25 | 57.07 | 58.96 | 286,792 | +1.26(+2.19%) |
Feb 17, 2021 | 59.35 | 59.67 | 56.59 | 57.70 | 443,836 | -4.79(-7.66%) |
Feb 16, 2021 | 60.67 | 64.21 | 60.49 | 62.49 | 552,008 | +2.97(+4.99%) |
Feb 12, 2021 | 59.26 | 59.80 | 58.64 | 59.52 | 224,724 | +0.11(+0.19%) |
Feb 11, 2021 | 59.52 | 59.96 | 58.53 | 59.41 | 174,746 | +0.02(+0.03%) |
Feb 10, 2021 | 60.28 | 61.05 | 58.66 | 59.39 | 179,307 | -0.72(-1.20%) |
Feb 09, 2021 | 61.05 | 61.09 | 59.62 | 60.11 | 131,206 | -0.73(-1.20%) |
Feb 08, 2021 | 59.66 | 60.90 | 59.35 | 60.84 | 207,572 | +1.74(+2.95%) |
Feb 05, 2021 | 59.09 | 59.44 | 58.42 | 59.10 | 129,615 | +0.68(+1.16%) |
Feb 04, 2021 | 56.89 | 58.42 | 56.39 | 58.42 | 139,310 | +1.21(+2.12%) |
Feb 03, 2021 | 56.94 | 57.61 | 56.81 | 57.21 | 184,745 | +0.17(+0.29%) |
Feb 02, 2021 | 55.68 | 57.44 | 54.91 | 57.04 | 199,206 | +1.73(+3.14%) |
Feb 01, 2021 | 54.61 | 55.67 | 53.68 | 55.31 | 289,789 | +1.28(+2.37%) |
Jan 29, 2021 | 55.23 | 55.51 | 53.53 | 54.03 | 576,153 | -0.94(-1.70%) |
Jan 28, 2021 | 56.23 | 56.80 | 54.56 | 54.96 | 253,839 | -0.29(-0.52%) |
Jan 27, 2021 | 55.64 | 56.03 | 53.01 | 55.25 | 371,332 | -1.34(-2.38%) |
Jan 26, 2021 | 57.26 | 57.26 | 55.60 | 56.60 | 200,371 | -0.30(-0.52%) |
Jan 25, 2021 | 57.14 | 57.14 | 54.87 | 56.89 | 314,970 | -0.85(-1.48%) |
Jan 22, 2021 | 56.87 | 57.89 | 56.87 | 57.75 | 195,393 | +0.07(+0.13%) |
Jan 21, 2021 | 58.25 | 58.77 | 56.41 | 57.67 | 204,609 | -0.56(-0.96%) |
Jan 20, 2021 | 58.97 | 59.42 | 57.99 | 58.23 | 181,293 | -0.46(-0.79%) |
Jan 19, 2021 | 58.66 | 59.38 | 57.64 | 58.69 | 180,062 | +0.32(+0.56%) |
Jan 15, 2021 | 57.51 | 58.76 | 56.11 | 58.37 | 205,745 | +0.02(+0.03%) |
Jan 14, 2021 | 59.30 | 59.68 | 58.30 | 58.35 | 296,277 | -0.20(-0.35%) |
Jan 13, 2021 | 59.74 | 59.80 | 58.24 | 58.55 | 225,546 | -1.39(-2.32%) |
Jan 12, 2021 | 58.81 | 60.91 | 58.42 | 59.94 | 267,854 | +1.13(+1.92%) |
Jan 11, 2021 | 58.57 | 59.43 | 58.19 | 58.81 | 184,821 | -0.45(-0.77%) |
Jan 08, 2021 | 59.37 | 59.43 | 57.82 | 59.27 | 242,624 | -0.44(-0.73%) |
Jan 07, 2021 | 60.49 | 60.61 | 59.31 | 59.70 | 270,856 | -0.91(-1.50%) |
Jan 06, 2021 | 60.16 | 61.48 | 59.42 | 60.61 | 477,808 | +2.11(+3.60%) |
Jan 05, 2021 | 57.65 | 59.52 | 57.65 | 58.51 | 296,716 | +1.14(+1.99%) |
Jan 04, 2021 | 57.93 | 59.31 | 56.26 | 57.37 | 267,997 | +0.13(+0.23%) |
Dec 31, 2020 | 57.24 | 57.24 | 57.24 | 163,804 | +0.27(+0.47%) | |
Dec 30, 2020 | 55.85 | 57.15 | 55.85 | 56.97 | 163,804 | +1.03(+1.84%) |
Dec 29, 2020 | 56.53 | 57.16 | 55.23 | 55.94 | 179,768 | -0.55(-0.97%) |
Dec 28, 2020 | 57.48 | 58.05 | 56.13 | 56.49 | 206,885 | -0.62(-1.09%) |
Dec 24, 2020 | 57.96 | 58.08 | 56.95 | 57.11 | 61,141 | -0.54(-0.93%) |
Dec 23, 2020 | 56.99 | 57.82 | 56.72 | 57.64 | 162,253 | +1.03(+1.82%) |
Dec 22, 2020 | 57.08 | 57.18 | 56.12 | 56.62 | 160,355 | -0.42(-0.73%) |
Dec 21, 2020 | 55.65 | 57.31 | 55.42 | 57.03 | 193,166 | +0.72(+1.28%) |
Dec 18, 2020 | 57.63 | 58.09 | 55.73 | 56.31 | 1,501,362 | -1.12(-1.95%) |
Dec 17, 2020 | 57.86 | 58.16 | 56.68 | 57.43 | 269,887 | +0.14(+0.24%) |
Dec 16, 2020 | 57.95 | 58.33 | 56.67 | 57.29 | 255,234 | -0.52(-0.90%) |
Dec 15, 2020 | 57.70 | 57.90 | 56.47 | 57.81 | 296,863 | +0.70(+1.22%) |
Dec 14, 2020 | 56.34 | 58.33 | 56.34 | 57.12 | 322,616 | +0.06(+0.10%) |
Dec 11, 2020 | 55.26 | 57.50 | 55.26 | 57.06 | 304,089 | +1.43(+2.57%) |
Dec 10, 2020 | 57.62 | 58.21 | 54.66 | 55.63 | 425,955 | -3.65(-6.16%) |
Dec 09, 2020 | 60.96 | 61.44 | 58.85 | 59.29 | 271,846 | -1.20(-1.98%) |
Dec 08, 2020 | 59.32 | 60.86 | 59.32 | 60.48 | 236,243 | +0.59(+0.99%) |
Dec 07, 2020 | 60.74 | 60.88 | 59.58 | 59.89 | 161,476 | -0.77(-1.27%) |
Dec 04, 2020 | 59.23 | 60.97 | 58.90 | 60.66 | 145,467 | +1.85(+3.15%) |
Dec 03, 2020 | 59.46 | 59.74 | 58.34 | 58.80 | 133,109 | -0.30(-0.50%) |
Dec 02, 2020 | 58.37 | 59.31 | 58.26 | 59.10 | 148,988 | +0.81(+1.38%) |
Dec 01, 2020 | 58.79 | 59.24 | 57.50 | 58.29 | 188,999 | +0.37(+0.64%) |
Nov 30, 2020 | 59.30 | 59.68 | 57.92 | 57.92 | 168,432 | -1.73(-2.91%) |
Nov 27, 2020 | 59.15 | 60.01 | 58.58 | 59.66 | 78,836 | +0.35(+0.59%) |
Nov 25, 2020 | 58.93 | 60.02 | 58.40 | 59.31 | 179,371 | -0.20(-0.34%) |
Nov 24, 2020 | 58.13 | 59.52 | 57.49 | 59.51 | 234,071 | +2.32(+4.06%) |
Nov 23, 2020 | 56.40 | 58.13 | 56.29 | 57.19 | 316,403 | +0.83(+1.46%) |
Nov 20, 2020 | 56.44 | 57.06 | 55.94 | 56.36 | 251,010 | +0.08(+0.15%) |
Nov 19, 2020 | 56.55 | 56.55 | 55.25 | 56.28 | 145,727 | -0.45(-0.79%) |
Nov 18, 2020 | 58.31 | 58.69 | 56.71 | 56.73 | 155,900 | -1.44(-2.48%) |
Nov 17, 2020 | 57.76 | 58.69 | 57.05 | 58.17 | 225,583 | -0.17(-0.28%) |
Nov 16, 2020 | 57.62 | 58.52 | 56.95 | 58.34 | 214,115 | +1.74(+3.08%) |
Nov 13, 2020 | 55.84 | 57.02 | 55.62 | 56.59 | 165,413 | +1.10(+1.98%) |
Nov 12, 2020 | 56.36 | 57.00 | 55.25 | 55.49 | 160,182 | -1.43(-2.51%) |
Nov 11, 2020 | 58.50 | 58.50 | 56.31 | 56.92 | 180,297 | -1.22(-2.10%) |
Nov 10, 2020 | 56.95 | 58.20 | 56.95 | 58.14 | 282,479 | +1.50(+2.66%) |
Nov 09, 2020 | 58.60 | 59.54 | 55.70 | 56.64 | 308,672 | +3.09(+5.77%) |
Nov 06, 2020 | 53.07 | 54.66 | 52.41 | 53.55 | 343,803 | +0.84(+1.60%) |
Nov 05, 2020 | 52.27 | 54.26 | 49.74 | 52.71 | 575,780 | -2.73(-4.93%) |
Nov 04, 2020 | 55.66 | 56.65 | 54.64 | 55.44 | 211,342 | -1.26(-2.22%) |
Nov 03, 2020 | 57.10 | 57.69 | 56.18 | 56.69 | 232,472 | +0.32(+0.57%) |
Nov 02, 2020 | 56.20 | 56.82 | 55.40 | 56.37 | 200,206 | +1.00(+1.81%) |
Oct 30, 2020 | 55.46 | 56.05 | 54.50 | 55.37 | 218,407 | -0.10(-0.18%) |
Oct 29, 2020 | 53.72 | 56.05 | 53.08 | 55.48 | 205,111 | +1.30(+2.40%) |
Oct 28, 2020 | 54.36 | 54.84 | 52.96 | 54.17 | 368,392 | -1.49(-2.69%) |
Oct 27, 2020 | 55.31 | 55.80 | 54.55 | 55.67 | 160,228 | +0.63(+1.15%) |
Oct 26, 2020 | 55.54 | 56.00 | 54.49 | 55.03 | 306,061 | -1.35(-2.39%) |
Oct 23, 2020 | 57.01 | 57.45 | 56.20 | 56.38 | 91,157 | -0.41(-0.73%) |
Oct 22, 2020 | 56.25 | 57.18 | 55.76 | 56.80 | 322,326 | +0.61(+1.09%) |
Oct 21, 2020 | 55.68 | 57.32 | 55.59 | 56.18 | 130,781 | +0.50(+0.91%) |
Oct 20, 2020 | 55.93 | 56.86 | 55.48 | 55.68 | 116,545 | -0.04(-0.07%) |
Oct 19, 2020 | 56.79 | 57.44 | 55.62 | 55.71 | 132,248 | -0.77(-1.36%) |
Oct 16, 2020 | 56.62 | 57.38 | 56.17 | 56.48 | 143,169 | -0.29(-0.52%) |
Oct 15, 2020 | 55.97 | 56.82 | 55.21 | 56.78 | 156,209 | -0.07(-0.13%) |
Oct 14, 2020 | 57.55 | 57.85 | 56.78 | 56.85 | 220,306 | -0.55(-0.96%) |
Oct 13, 2020 | 57.96 | 58.05 | 57.07 | 57.40 | 178,646 | -0.97(-1.67%) |
Oct 12, 2020 | 58.55 | 59.12 | 58.06 | 58.37 | 144,138 | -0.17(-0.30%) |
Oct 09, 2020 | 59.15 | 59.51 | 58.19 | 58.55 | 166,613 | -0.39(-0.65%) |
Oct 08, 2020 | 58.45 | 59.74 | 58.45 | 58.93 | 148,254 | +0.99(+1.71%) |
Oct 07, 2020 | 58.79 | 59.85 | 57.17 | 57.94 | 366,102 | +0.02(+0.03%) |
Oct 06, 2020 | 57.72 | 59.14 | 57.39 | 57.92 | 278,966 | +0.68(+1.19%) |
Oct 05, 2020 | 56.80 | 57.87 | 56.80 | 57.24 | 308,994 | +1.53(+2.75%) |
Oct 02, 2020 | 53.95 | 56.05 | 53.42 | 55.71 | 216,008 | +0.94(+1.72%) |
Oct 01, 2020 | 54.28 | 54.81 | 53.28 | 54.77 | 282,782 | +0.34(+0.62%) |
Sep 30, 2020 | 54.36 | 55.49 | 53.69 | 54.43 | 263,804 | +0.39(+0.73%) |
Sep 29, 2020 | 54.05 | 54.56 | 53.39 | 54.04 | 167,914 | -0.04(-0.07%) |
Sep 28, 2020 | 53.27 | 54.45 | 53.27 | 54.07 | 167,037 | +1.25(+2.36%) |
Sep 25, 2020 | 51.68 | 53.24 | 51.68 | 52.82 | 237,925 | +0.71(+1.35%) |
Sep 24, 2020 | 50.87 | 52.50 | 50.65 | 52.12 | 195,269 | +1.25(+2.45%) |
Sep 23, 2020 | 51.61 | 52.75 | 50.82 | 50.87 | 219,930 | -1.20(-2.31%) |
Sep 22, 2020 | 51.40 | 52.27 | 50.85 | 52.07 | 179,934 | +0.65(+1.27%) |
Sep 21, 2020 | 53.20 | 53.86 | 50.82 | 51.42 | 313,095 | -3.25(-5.94%) |
Sep 18, 2020 | 54.59 | 55.60 | 53.70 | 54.67 | 683,136 | +0.55(+1.02%) |
Sep 17, 2020 | 53.09 | 54.59 | 52.72 | 54.12 | 170,742 | +0.34(+0.63%) |
Sep 16, 2020 | 53.77 | 54.34 | 53.26 | 53.78 | 204,547 | +0.37(+0.69%) |
Sep 15, 2020 | 53.24 | 54.03 | 52.66 | 53.41 | 152,728 | +0.81(+1.53%) |
Sep 14, 2020 | 51.55 | 53.06 | 51.38 | 52.60 | 153,164 | +1.80(+3.54%) |
Sep 11, 2020 | 51.03 | 51.32 | 50.47 | 50.81 | 160,071 | +0.27(+0.53%) |
Sep 10, 2020 | 51.79 | 51.92 | 50.52 | 50.54 | 171,163 | -1.13(-2.18%) |
Sep 09, 2020 | 51.70 | 52.65 | 50.58 | 51.67 | 242,708 | +0.31(+0.61%) |
Sep 08, 2020 | 52.51 | 52.51 | 51.20 | 51.36 | 182,892 | -1.70(-3.20%) |
Sep 04, 2020 | 53.19 | 53.70 | 52.40 | 53.05 | 181,224 | +0.71(+1.35%) |
Sep 03, 2020 | 53.54 | 53.93 | 51.57 | 52.35 | 252,698 | -1.35(-2.51%) |
Sep 02, 2020 | 52.94 | 53.82 | 52.79 | 53.70 | 224,695 | +0.74(+1.40%) |
Sep 01, 2020 | 52.27 | 53.05 | 51.70 | 52.95 | 161,869 | +0.74(+1.42%) |
Aug 31, 2020 | 52.72 | 53.05 | 52.05 | 52.21 | 254,331 | -0.45(-0.85%) |
Aug 28, 2020 | 52.80 | 53.07 | 51.92 | 52.66 | 186,809 | +0.58(+1.11%) |
Aug 27, 2020 | 52.63 | 53.07 | 51.55 | 52.08 | 131,482 | -0.23(-0.43%) |
Aug 26, 2020 | 52.13 | 52.58 | 51.84 | 52.31 | 152,198 | +0.34(+0.66%) |
Aug 25, 2020 | 51.84 | 52.32 | 51.02 | 51.96 | 116,060 | +0.23(+0.44%) |
Aug 24, 2020 | 51.24 | 51.83 | 50.40 | 51.74 | 138,816 | +1.01(+1.98%) |
Aug 21, 2020 | 51.12 | 51.31 | 50.11 | 50.73 | 154,018 | -0.94(-1.82%) |
Aug 20, 2020 | 50.86 | 52.13 | 50.86 | 51.67 | 158,233 | -0.05(-0.09%) |
Aug 19, 2020 | 52.60 | 53.45 | 51.70 | 51.72 | 218,976 | -0.82(-1.55%) |
Aug 18, 2020 | 53.79 | 53.92 | 52.37 | 52.53 | 248,245 | -1.28(-2.37%) |
Aug 17, 2020 | 54.53 | 55.12 | 53.34 | 53.81 | 177,313 | -0.29(-0.54%) |
Aug 14, 2020 | 53.03 | 54.32 | 52.69 | 54.10 | 162,519 | +0.23(+0.42%) |
Aug 13, 2020 | 53.89 | 54.34 | 53.52 | 53.87 | 171,444 | -0.09(-0.17%) |
Aug 12, 2020 | 54.80 | 54.82 | 53.68 | 53.96 | 183,383 | -0.08(-0.15%) |
Aug 11, 2020 | 55.02 | 55.53 | 53.79 | 54.05 | 290,939 | -0.56(-1.03%) |
Aug 10, 2020 | 52.99 | 54.85 | 52.97 | 54.61 | 331,664 | +2.07(+3.95%) |
Aug 07, 2020 | 51.24 | 53.07 | 51.17 | 52.53 | 291,365 | +0.91(+1.77%) |
Aug 06, 2020 | 51.00 | 51.65 | 50.85 | 51.62 | 218,438 | +0.27(+0.53%) |
Aug 05, 2020 | 49.82 | 52.05 | 48.77 | 51.35 | 489,647 | +3.52(+7.37%) |
Aug 04, 2020 | 47.08 | 48.14 | 46.99 | 47.82 | 368,170 | +0.74(+1.58%) |
Aug 03, 2020 | 46.62 | 47.36 | 46.05 | 47.08 | 243,009 | +0.94(+2.04%) |
Jul 31, 2020 | 46.36 | 46.36 | 45.29 | 46.14 | 256,918 | -0.43(-0.91%) |
Jul 30, 2020 | 46.84 | 47.23 | 46.15 | 46.56 | 178,761 | -1.27(-2.65%) |
Jul 29, 2020 | 47.61 | 47.84 | 46.97 | 47.83 | 155,675 | +0.62(+1.30%) |
Jul 28, 2020 | 47.37 | 47.88 | 47.02 | 47.22 | 233,855 | -0.65(-1.36%) |
Jul 27, 2020 | 47.16 | 48.14 | 46.97 | 47.87 | 229,414 | +0.83(+1.77%) |
Jul 24, 2020 | 47.56 | 48.09 | 46.76 | 47.03 | 195,531 | -0.47(-0.99%) |
Jul 23, 2020 | 47.12 | 48.53 | 47.06 | 47.51 | 204,506 | +0.27(+0.58%) |
Jul 22, 2020 | 46.34 | 47.25 | 46.08 | 47.23 | 267,680 | +0.71(+1.52%) |
Jul 21, 2020 | 45.73 | 46.63 | 45.46 | 46.53 | 167,891 | +1.36(+3.01%) |
Jul 20, 2020 | 46.21 | 46.60 | 44.90 | 45.17 | 201,037 | -1.43(-3.07%) |
Jul 17, 2020 | 46.62 | 47.34 | 46.35 | 46.60 | 216,840 | +0.30(+0.65%) |
Jul 16, 2020 | 45.99 | 46.55 | 45.76 | 46.30 | 193,214 | +0.20(+0.43%) |
Jul 15, 2020 | 45.69 | 46.51 | 45.13 | 46.10 | 300,146 | +1.51(+3.39%) |
Jul 14, 2020 | 45.11 | 45.94 | 44.03 | 44.59 | 267,007 | -0.47(-1.05%) |
Jul 13, 2020 | 45.29 | 45.97 | 44.93 | 45.06 | 274,963 | +0.47(+1.06%) |
Jul 10, 2020 | 42.42 | 44.63 | 42.42 | 44.59 | 298,320 | +2.26(+5.33%) |
Jul 09, 2020 | 43.77 | 43.77 | 41.95 | 42.33 | 261,604 | -1.18(-2.71%) |
Jul 08, 2020 | 44.56 | 44.62 | 42.75 | 43.51 | 333,645 | -1.09(-2.44%) |
Jul 07, 2020 | 44.64 | 45.81 | 44.15 | 44.60 | 364,404 | -0.61(-1.34%) |
Jul 06, 2020 | 45.29 | 45.56 | 44.27 | 45.21 | 195,105 | +0.68(+1.53%) |
Jul 02, 2020 | 45.45 | 46.02 | 44.37 | 44.53 | 192,881 | +0.10(+0.22%) |
Jul 01, 2020 | 44.25 | 44.74 | 43.48 | 44.43 | 340,264 | +0.27(+0.62%) |
Jun 30, 2020 | 43.45 | 44.87 | 43.45 | 44.15 | 251,499 | +0.39(+0.89%) |
Jun 29, 2020 | 43.93 | 44.79 | 43.31 | 43.77 | 225,882 | +0.46(+1.07%) |
Jun 26, 2020 | 43.14 | 44.34 | 43.05 | 43.30 | 513,063 | -0.15(-0.35%) |
Jun 25, 2020 | 42.60 | 43.52 | 42.34 | 43.46 | 280,115 | +0.53(+1.25%) |
Jun 24, 2020 | 44.12 | 44.12 | 42.90 | 42.92 | 243,323 | -1.78(-3.97%) |
Jun 23, 2020 | 44.53 | 45.01 | 43.76 | 44.70 | 333,651 | +1.04(+2.39%) |
Jun 22, 2020 | 43.92 | 43.92 | 43.25 | 43.66 | 339,648 | -0.35(-0.80%) |
Jun 19, 2020 | 46.23 | 46.23 | 43.91 | 44.01 | 565,175 | -1.85(-4.03%) |
Jun 18, 2020 | 45.29 | 46.72 | 45.11 | 45.86 | 173,805 | -0.18(-0.39%) |
Jun 17, 2020 | 46.57 | 47.00 | 45.64 | 46.04 | 230,230 | -0.44(-0.95%) |
Jun 16, 2020 | 47.47 | 47.58 | 45.64 | 46.48 | 253,377 | +0.80(+1.74%) |
Jun 15, 2020 | 44.11 | 47.31 | 44.07 | 45.69 | 445,402 | -0.04(-0.08%) |
Jun 12, 2020 | 46.51 | 47.13 | 44.50 | 45.72 | 261,886 | +1.14(+2.56%) |
Jun 11, 2020 | 46.11 | 46.93 | 44.25 | 44.58 | 517,499 | -3.70(-7.67%) |
Jun 10, 2020 | 49.13 | 49.13 | 47.32 | 48.28 | 348,187 | -0.73(-1.50%) |
Jun 09, 2020 | 48.19 | 49.67 | 47.91 | 49.02 | 244,351 | -0.04(-0.07%) |
Jun 08, 2020 | 48.35 | 50.02 | 48.33 | 49.05 | 344,276 | +1.36(+2.85%) |
Jun 05, 2020 | 47.32 | 48.13 | 46.75 | 47.70 | 420,210 | +1.50(+3.25%) |
Jun 04, 2020 | 45.07 | 46.61 | 44.78 | 46.19 | 224,547 | +0.59(+1.29%) |
Jun 03, 2020 | 45.29 | 46.45 | 44.96 | 45.60 | 309,934 | +1.05(+2.36%) |
Jun 02, 2020 | 44.71 | 45.11 | 44.35 | 44.55 | 223,585 | +0.44(+1.01%) |