Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 62.76 | 62.76 | 62.38 | 62.46 | 8,502 | -0.24(-0.39%) |
Jul 29, 2021 | 63.35 | 63.35 | 62.71 | 62.71 | 10,350 | -0.30(-0.47%) |
Jul 28, 2021 | 61.97 | 63.16 | 61.97 | 63.00 | 9,625 | +0.98(+1.59%) |
Jul 27, 2021 | 61.94 | 62.02 | 61.57 | 62.02 | 6,645 | +0.19(+0.31%) |
Jul 26, 2021 | 62.07 | 62.07 | 61.79 | 61.82 | 13,996 | -0.34(-0.55%) |
Jul 23, 2021 | 61.93 | 62.23 | 61.93 | 62.17 | 18,075 | +0.47(+0.76%) |
Jul 22, 2021 | 61.53 | 61.81 | 61.53 | 61.70 | 6,857 | +0.15(+0.24%) |
Jul 21, 2021 | 61.27 | 61.55 | 61.27 | 61.55 | 7,777 | +0.33(+0.54%) |
Jul 20, 2021 | 60.38 | 61.32 | 60.38 | 61.22 | 9,822 | +1.05(+1.74%) |
Jul 19, 2021 | 59.88 | 60.19 | 59.62 | 60.17 | 14,411 | -0.38(-0.62%) |
Jul 16, 2021 | 60.43 | 60.68 | 60.43 | 60.55 | 71,484 | +0.01(+0.01%) |
Jul 15, 2021 | 60.70 | 60.74 | 60.46 | 60.54 | 8,173 | -0.47(-0.77%) |
Jul 14, 2021 | 61.15 | 61.15 | 61.01 | 61.01 | 11,900 | -0.07(-0.11%) |
Jul 13, 2021 | 61.28 | 61.28 | 61.07 | 61.08 | 63,690 | -0.39(-0.63%) |
Jul 12, 2021 | 61.32 | 61.64 | 61.32 | 61.46 | 7,428 | -0.03(-0.04%) |
Jul 09, 2021 | 61.32 | 61.60 | 61.32 | 61.49 | 13,987 | +0.48(+0.78%) |
Jul 08, 2021 | 60.53 | 61.09 | 60.44 | 61.01 | 8,235 | -0.24(-0.39%) |
Jul 07, 2021 | 61.05 | 61.25 | 60.93 | 61.25 | 13,174 | +0.11(+0.17%) |
Jul 06, 2021 | 61.25 | 61.25 | 60.94 | 61.14 | 39,018 | -0.45(-0.73%) |
Jul 02, 2021 | 61.37 | 61.59 | 61.18 | 61.59 | 6,095 | +0.33(+0.55%) |
Jul 01, 2021 | 60.58 | 61.26 | 60.58 | 61.26 | 9,441 | +0.74(+1.22%) |
Jun 30, 2021 | 60.52 | 60.61 | 60.45 | 60.52 | 20,028 | -0.16(-0.26%) |
Jun 29, 2021 | 60.90 | 60.99 | 60.59 | 60.68 | 14,690 | -0.27(-0.44%) |
Jun 28, 2021 | 61.13 | 61.13 | 60.76 | 60.94 | 28,818 | -0.17(-0.28%) |
Jun 25, 2021 | 60.67 | 61.13 | 60.67 | 61.11 | 53,003 | +0.38(+0.63%) |
Jun 24, 2021 | 60.59 | 60.75 | 60.59 | 60.73 | 6,043 | +0.56(+0.93%) |
Jun 23, 2021 | 60.32 | 60.34 | 60.12 | 60.17 | 14,521 | -0.46(-0.75%) |
Jun 22, 2021 | 60.64 | 60.65 | 60.39 | 60.63 | 5,991 | -0.11(-0.18%) |
Jun 21, 2021 | 60.41 | 60.74 | 60.19 | 60.74 | 6,276 | +0.57(+0.96%) |
Jun 18, 2021 | 60.63 | 60.63 | 60.11 | 60.16 | 18,281 | -0.83(-1.35%) |
Jun 17, 2021 | 60.64 | 60.99 | 60.42 | 60.99 | 9,030 | +0.13(+0.21%) |
Jun 16, 2021 | 61.24 | 61.24 | 60.71 | 60.86 | 47,656 | -0.04(-0.06%) |
Jun 15, 2021 | 61.38 | 61.38 | 60.78 | 60.90 | 12,170 | -0.19(-0.31%) |
Jun 14, 2021 | 61.28 | 61.28 | 60.91 | 61.09 | 18,907 | -0.10(-0.17%) |
Jun 11, 2021 | 61.75 | 61.75 | 60.87 | 61.19 | 12,910 | -0.57(-0.92%) |
Jun 10, 2021 | 60.80 | 61.76 | 60.80 | 61.76 | 16,838 | +1.04(+1.71%) |
Jun 09, 2021 | 59.87 | 60.74 | 59.87 | 60.72 | 33,755 | +0.98(+1.63%) |
Jun 08, 2021 | 60.05 | 60.05 | 59.38 | 59.75 | 11,595 | -0.19(-0.31%) |
Jun 07, 2021 | 59.58 | 60.36 | 59.55 | 59.94 | 17,831 | +0.37(+0.61%) |
Jun 04, 2021 | 59.85 | 59.85 | 59.56 | 59.57 | 9,782 | +0.01(+0.01%) |
Jun 03, 2021 | 59.45 | 59.66 | 59.39 | 59.57 | 19,144 | +0.19(+0.32%) |
Jun 02, 2021 | 59.53 | 59.66 | 59.33 | 59.37 | 27,912 | +0.02(+0.03%) |
Jun 01, 2021 | 60.32 | 60.32 | 59.34 | 59.35 | 20,643 | -0.64(-1.07%) |
May 28, 2021 | 60.42 | 60.42 | 59.97 | 60.00 | 8,722 | +0.15(+0.25%) |
May 27, 2021 | 60.18 | 60.18 | 59.83 | 59.85 | 18,440 | -0.17(-0.28%) |
May 26, 2021 | 59.95 | 60.01 | 59.94 | 60.01 | 31,640 | -0.13(-0.21%) |
May 25, 2021 | 60.82 | 60.82 | 60.14 | 60.14 | 48,768 | -0.39(-0.65%) |
May 24, 2021 | 60.85 | 60.85 | 60.53 | 60.53 | 9,198 | -0.04(-0.06%) |
May 21, 2021 | 60.82 | 61.06 | 60.57 | 60.57 | 8,903 | -0.10(-0.17%) |
May 20, 2021 | 59.79 | 60.71 | 59.79 | 60.68 | 6,451 | +0.85(+1.42%) |
May 19, 2021 | 59.61 | 59.82 | 59.36 | 59.82 | 15,320 | -0.30(-0.50%) |
May 18, 2021 | 60.37 | 60.39 | 60.13 | 60.13 | 7,053 | -0.04(-0.07%) |
May 17, 2021 | 60.02 | 60.38 | 60.02 | 60.17 | 12,060 | +0.09(+0.15%) |
May 14, 2021 | 59.73 | 60.09 | 59.73 | 60.08 | 18,369 | +0.41(+0.68%) |
May 13, 2021 | 58.69 | 59.76 | 58.69 | 59.67 | 98,029 | +0.78(+1.33%) |
May 12, 2021 | 58.96 | 59.34 | 58.89 | 58.89 | 16,931 | +0.09(+0.15%) |
May 11, 2021 | 58.69 | 59.18 | 58.69 | 58.80 | 12,299 | -0.21(-0.36%) |
May 10, 2021 | 59.16 | 59.51 | 59.01 | 59.01 | 14,208 | +0.08(+0.14%) |
May 07, 2021 | 58.64 | 59.19 | 58.64 | 58.93 | 8,802 | +0.33(+0.57%) |
May 06, 2021 | 58.07 | 58.59 | 57.75 | 58.59 | 40,700 | -0.04(-0.07%) |
May 05, 2021 | 58.39 | 58.86 | 58.32 | 58.63 | 13,857 | +0.26(+0.44%) |
May 04, 2021 | 58.76 | 58.76 | 58.23 | 58.38 | 7,391 | -0.64(-1.08%) |
May 03, 2021 | 58.69 | 59.05 | 58.69 | 59.01 | 36,093 | +0.73(+1.25%) |
Apr 30, 2021 | 58.28 | 58.58 | 58.27 | 58.29 | 26,123 | -0.27(-0.45%) |
Apr 29, 2021 | 58.60 | 58.60 | 58.12 | 58.55 | 10,351 | -0.22(-0.38%) |
Apr 28, 2021 | 58.74 | 58.82 | 58.73 | 58.78 | 6,334 | +0.06(+0.11%) |
Apr 27, 2021 | 58.75 | 58.84 | 58.71 | 58.71 | 7,827 | -0.30(-0.51%) |
Apr 26, 2021 | 58.91 | 59.06 | 58.91 | 59.02 | 13,781 | +0.10(+0.17%) |
Apr 23, 2021 | 58.93 | 58.98 | 58.72 | 58.92 | 9,220 | +0.10(+0.18%) |
Apr 22, 2021 | 59.19 | 59.50 | 58.74 | 58.81 | 7,837 | -0.47(-0.79%) |
Apr 21, 2021 | 58.89 | 59.28 | 58.89 | 59.28 | 16,476 | +0.66(+1.12%) |
Apr 20, 2021 | 58.03 | 58.64 | 58.03 | 58.63 | 16,353 | +0.49(+0.83%) |
Apr 19, 2021 | 58.44 | 58.56 | 58.03 | 58.14 | 14,638 | -0.12(-0.20%) |
Apr 16, 2021 | 57.93 | 58.33 | 57.93 | 58.26 | 9,834 | +0.41(+0.70%) |
Apr 15, 2021 | 57.72 | 58.17 | 57.72 | 57.85 | 14,432 | +0.55(+0.96%) |
Apr 14, 2021 | 56.81 | 57.55 | 56.81 | 57.30 | 19,930 | +0.35(+0.61%) |
Apr 13, 2021 | 56.49 | 57.03 | 56.48 | 56.95 | 24,639 | -0.06(-0.11%) |
Apr 12, 2021 | 56.96 | 57.07 | 56.70 | 57.02 | 18,723 | -0.11(-0.20%) |
Apr 09, 2021 | 56.84 | 57.13 | 56.71 | 57.13 | 12,600 | +0.21(+0.37%) |
Apr 08, 2021 | 56.89 | 57.15 | 56.89 | 56.92 | 26,043 | -0.03(-0.05%) |
Apr 07, 2021 | 57.01 | 57.16 | 56.95 | 56.95 | 3,792 | -0.16(-0.28%) |
Apr 06, 2021 | 57.41 | 57.72 | 57.11 | 57.11 | 17,641 | -0.44(-0.77%) |
Apr 05, 2021 | 57.69 | 57.81 | 57.45 | 57.55 | 17,297 | +0.02(+0.04%) |
Apr 01, 2021 | 57.85 | 57.85 | 57.53 | 57.53 | 14,444 | -0.27(-0.48%) |
Mar 31, 2021 | 57.57 | 57.96 | 57.54 | 57.80 | 8,212 | +0.51(+0.90%) |
Mar 30, 2021 | 57.35 | 57.49 | 57.24 | 57.29 | 43,218 | -0.11(-0.19%) |
Mar 29, 2021 | 57.09 | 57.65 | 57.09 | 57.40 | 18,532 | -0.01(-0.02%) |
Mar 26, 2021 | 56.82 | 57.41 | 56.82 | 57.41 | 9,834 | +0.64(+1.13%) |
Mar 25, 2021 | 56.23 | 56.88 | 56.21 | 56.77 | 9,109 | +0.01(+0.02%) |
Mar 24, 2021 | 57.61 | 57.61 | 56.76 | 56.76 | 11,213 | -0.50(-0.88%) |
Mar 23, 2021 | 58.20 | 58.20 | 57.23 | 57.26 | 8,794 | -1.20(-2.06%) |
Mar 22, 2021 | 58.25 | 58.48 | 58.20 | 58.46 | 15,293 | +0.12(+0.21%) |
Mar 19, 2021 | 58.08 | 58.37 | 58.04 | 58.34 | 18,770 | +0.24(+0.42%) |
Mar 18, 2021 | 58.39 | 58.94 | 58.10 | 58.10 | 9,382 | -0.79(-1.35%) |
Mar 17, 2021 | 58.54 | 58.99 | 58.21 | 58.89 | 151,157 | +0.33(+0.57%) |
Mar 16, 2021 | 58.69 | 58.90 | 58.37 | 58.56 | 98,034 | -0.26(-0.44%) |
Mar 15, 2021 | 58.85 | 58.85 | 58.44 | 58.81 | 20,170 | +0.13(+0.22%) |
Mar 12, 2021 | 58.20 | 58.69 | 58.20 | 58.69 | 5,231 | +0.33(+0.56%) |
Mar 11, 2021 | 58.28 | 58.44 | 58.05 | 58.36 | 11,483 | +0.56(+0.97%) |
Mar 10, 2021 | 57.70 | 58.09 | 57.70 | 57.80 | 11,945 | +0.39(+0.67%) |
Mar 09, 2021 | 57.11 | 58.00 | 57.11 | 57.41 | 15,219 | +0.63(+1.10%) |
Mar 08, 2021 | 57.37 | 57.49 | 56.78 | 56.78 | 9,966 | -0.08(-0.14%) |
Mar 05, 2021 | 56.43 | 56.86 | 55.37 | 56.86 | 56,619 | +1.04(+1.86%) |
Mar 04, 2021 | 56.89 | 57.00 | 55.40 | 55.83 | 32,223 | -1.42(-2.48%) |
Mar 03, 2021 | 58.10 | 58.10 | 57.09 | 57.24 | 51,120 | -0.90(-1.54%) |
Mar 02, 2021 | 58.56 | 58.56 | 58.14 | 58.14 | 13,228 | -0.42(-0.71%) |
Mar 01, 2021 | 58.84 | 58.85 | 58.43 | 58.56 | 87,030 | +0.37(+0.63%) |
Feb 26, 2021 | 58.62 | 58.72 | 57.73 | 58.19 | 16,616 | -0.39(-0.66%) |
Feb 25, 2021 | 59.35 | 59.35 | 58.30 | 58.58 | 18,631 | -0.73(-1.23%) |
Feb 24, 2021 | 58.52 | 59.61 | 58.52 | 59.31 | 14,465 | +1.14(+1.95%) |
Feb 23, 2021 | 58.48 | 58.48 | 57.74 | 58.17 | 20,484 | -0.43(-0.73%) |
Feb 22, 2021 | 59.15 | 59.15 | 58.50 | 58.60 | 8,539 | -0.78(-1.32%) |
Feb 19, 2021 | 59.89 | 59.89 | 59.38 | 59.38 | 10,769 | -0.26(-0.44%) |
Feb 18, 2021 | 59.84 | 59.90 | 59.64 | 59.64 | 34,291 | -0.48(-0.80%) |
Feb 17, 2021 | 59.64 | 60.12 | 59.64 | 60.12 | 9,391 | +0.18(+0.30%) |
Feb 16, 2021 | 60.37 | 60.38 | 59.80 | 59.94 | 25,484 | -0.43(-0.72%) |
Feb 12, 2021 | 60.14 | 60.40 | 60.12 | 60.37 | 9,846 | -0.05(-0.08%) |
Feb 11, 2021 | 60.46 | 60.46 | 60.09 | 60.42 | 8,794 | +0.18(+0.30%) |
Feb 10, 2021 | 60.45 | 60.51 | 60.24 | 60.24 | 10,382 | +0.08(+0.13%) |
Feb 09, 2021 | 60.12 | 60.34 | 60.06 | 60.17 | 14,764 | +0.19(+0.32%) |
Feb 08, 2021 | 59.93 | 59.97 | 59.69 | 59.97 | 32,097 | +0.51(+0.86%) |
Feb 05, 2021 | 59.72 | 59.72 | 59.27 | 59.46 | 8,615 | +0.25(+0.43%) |
Feb 04, 2021 | 59.21 | 59.24 | 59.00 | 59.21 | 17,444 | +0.32(+0.53%) |
Feb 03, 2021 | 58.98 | 59.05 | 58.77 | 58.89 | 13,320 | -0.23(-0.39%) |
Feb 02, 2021 | 59.81 | 59.81 | 59.13 | 59.13 | 35,636 | +0.28(+0.48%) |
Feb 01, 2021 | 58.82 | 59.22 | 58.68 | 58.84 | 71,844 | +0.41(+0.70%) |
Jan 29, 2021 | 59.55 | 59.55 | 57.89 | 58.43 | 35,694 | -0.96(-1.61%) |
Jan 28, 2021 | 59.24 | 59.83 | 59.24 | 59.39 | 22,823 | +0.46(+0.78%) |
Jan 27, 2021 | 60.07 | 60.07 | 58.87 | 58.93 | 39,307 | -1.59(-2.63%) |
Jan 26, 2021 | 60.89 | 61.13 | 60.44 | 60.52 | 35,322 | -0.04(-0.06%) |
Jan 25, 2021 | 60.20 | 60.56 | 59.94 | 60.56 | 29,958 | +0.53(+0.88%) |
Jan 22, 2021 | 59.38 | 60.13 | 59.38 | 60.03 | 17,231 | +0.39(+0.65%) |
Jan 21, 2021 | 60.13 | 60.13 | 59.38 | 59.65 | 24,586 | -0.56(-0.92%) |
Jan 20, 2021 | 60.50 | 60.60 | 60.14 | 60.20 | 19,367 | -0.28(-0.46%) |
Jan 19, 2021 | 60.13 | 60.48 | 60.13 | 60.48 | 101,157 | +0.74(+1.24%) |
Jan 15, 2021 | 59.79 | 59.83 | 59.25 | 59.74 | 63,081 | -0.20(-0.33%) |
Jan 14, 2021 | 59.88 | 60.13 | 59.68 | 59.93 | 16,028 | +0.38(+0.64%) |
Jan 13, 2021 | 59.91 | 59.91 | 59.55 | 59.55 | 17,764 | -0.29(-0.48%) |
Jan 12, 2021 | 60.01 | 60.33 | 59.56 | 59.84 | 21,266 | -0.33(-0.54%) |
Jan 11, 2021 | 59.42 | 60.31 | 59.42 | 60.16 | 41,178 | +0.69(+1.15%) |
Jan 08, 2021 | 59.42 | 59.73 | 59.18 | 59.47 | 10,154 | -0.02(-0.03%) |
Jan 07, 2021 | 58.81 | 59.58 | 58.81 | 59.49 | 20,096 | +0.74(+1.27%) |
Jan 06, 2021 | 57.63 | 59.15 | 57.63 | 58.75 | 23,801 | +0.52(+0.90%) |
Jan 05, 2021 | 57.61 | 58.22 | 57.61 | 58.22 | 11,846 | +0.31(+0.53%) |
Jan 04, 2021 | 58.31 | 58.31 | 57.27 | 57.91 | 19,382 | -0.40(-0.69%) |
Dec 31, 2020 | 58.31 | 58.31 | 58.31 | 22,626 | +0.36(+0.63%) | |
Dec 30, 2020 | 57.85 | 58.09 | 57.85 | 57.95 | 22,626 | +0.39(+0.68%) |
Dec 29, 2020 | 57.48 | 57.61 | 57.31 | 57.56 | 13,499 | +0.11(+0.18%) |
Dec 28, 2020 | 57.85 | 58.03 | 57.42 | 57.45 | 64,136 | -0.15(-0.26%) |
Dec 24, 2020 | 57.56 | 57.69 | 57.50 | 57.60 | 5,846 | +0.15(+0.27%) |
Dec 23, 2020 | 57.57 | 57.57 | 57.38 | 57.45 | 48,649 | +0.16(+0.28%) |
Dec 22, 2020 | 57.02 | 57.35 | 56.98 | 57.29 | 15,957 | +0.26(+0.46%) |
Dec 21, 2020 | 56.79 | 57.10 | 56.38 | 57.03 | 33,617 | -0.70(-1.21%) |
Dec 18, 2020 | 57.85 | 57.85 | 57.30 | 57.73 | 25,232 | +0.02(+0.03%) |
Dec 17, 2020 | 57.60 | 57.76 | 57.35 | 57.71 | 15,311 | +0.25(+0.43%) |
Dec 16, 2020 | 58.01 | 58.01 | 57.46 | 57.46 | 59,683 | -0.42(-0.73%) |
Dec 15, 2020 | 57.32 | 57.91 | 57.16 | 57.89 | 59,105 | +1.03(+1.82%) |
Dec 14, 2020 | 57.45 | 57.68 | 56.85 | 56.85 | 19,336 | -0.27(-0.48%) |
Dec 11, 2020 | 57.14 | 57.26 | 56.88 | 57.12 | 9,548 | -0.19(-0.32%) |
Dec 10, 2020 | 57.14 | 57.31 | 57.03 | 57.31 | 28,103 | +0.21(+0.37%) |
Dec 09, 2020 | 57.57 | 57.68 | 56.78 | 57.10 | 16,331 | -0.22(-0.39%) |
Dec 08, 2020 | 56.71 | 57.33 | 56.71 | 57.32 | 19,953 | +0.69(+1.22%) |
Dec 07, 2020 | 57.03 | 57.03 | 56.43 | 56.63 | 38,702 | -0.22(-0.38%) |
Dec 04, 2020 | 56.37 | 56.85 | 56.37 | 56.85 | 18,789 | +0.73(+1.30%) |
Dec 03, 2020 | 56.12 | 56.45 | 55.99 | 56.11 | 17,307 | -0.01(-0.02%) |
Dec 02, 2020 | 56.09 | 56.32 | 56.08 | 56.12 | 11,304 | +0.11(+0.20%) |
Dec 01, 2020 | 55.86 | 56.10 | 55.86 | 56.01 | 12,976 | +0.50(+0.90%) |
Nov 30, 2020 | 55.94 | 55.94 | 55.29 | 55.51 | 36,029 | -0.29(-0.52%) |
Nov 27, 2020 | 55.68 | 55.80 | 55.67 | 55.80 | 12,628 | +0.44(+0.79%) |
Nov 25, 2020 | 55.53 | 55.53 | 55.08 | 55.36 | 31,109 | -0.15(-0.26%) |
Nov 24, 2020 | 55.62 | 55.80 | 55.42 | 55.51 | 34,236 | -0.01(-0.02%) |
Nov 23, 2020 | 55.95 | 55.95 | 55.32 | 55.52 | 695,501 | -0.31(-0.55%) |
Nov 20, 2020 | 56.21 | 56.26 | 55.81 | 55.83 | 34,498 | -0.37(-0.66%) |
Nov 19, 2020 | 55.78 | 56.20 | 55.53 | 56.20 | 25,414 | +0.63(+1.13%) |
Nov 18, 2020 | 56.78 | 56.78 | 55.56 | 55.57 | 52,443 | -0.80(-1.41%) |
Nov 17, 2020 | 56.33 | 56.60 | 56.07 | 56.37 | 71,941 | +0.30(+0.53%) |
Nov 16, 2020 | 56.80 | 56.80 | 55.98 | 56.07 | 24,964 | -0.19(-0.34%) |
Nov 13, 2020 | 56.04 | 56.26 | 55.99 | 56.26 | 12,320 | +0.76(+1.36%) |
Nov 12, 2020 | 56.11 | 56.11 | 55.31 | 55.51 | 34,498 | -0.48(-0.86%) |
Nov 11, 2020 | 56.38 | 56.38 | 55.82 | 55.99 | 18,117 | -0.05(-0.09%) |
Nov 10, 2020 | 55.99 | 56.25 | 55.44 | 56.04 | 49,058 | +0.55(+0.98%) |
Nov 09, 2020 | 57.03 | 57.03 | 55.49 | 55.49 | 45,947 | +1.03(+1.89%) |
Nov 06, 2020 | 54.79 | 54.86 | 54.46 | 54.46 | 11,396 | -0.44(-0.81%) |
Nov 05, 2020 | 55.67 | 55.67 | 54.90 | 54.90 | 198,743 | -0.08(-0.15%) |
Nov 04, 2020 | 53.57 | 55.84 | 53.57 | 54.99 | 123,404 | +2.03(+3.83%) |
Nov 03, 2020 | 53.18 | 53.37 | 52.85 | 52.96 | 87,301 | +0.51(+0.97%) |
Nov 02, 2020 | 52.20 | 52.48 | 51.87 | 52.45 | 23,455 | +0.82(+1.60%) |
Oct 30, 2020 | 51.95 | 52.18 | 51.27 | 51.63 | 16,017 | -0.54(-1.03%) |
Oct 29, 2020 | 51.99 | 52.33 | 51.39 | 52.17 | 23,406 | +0.01(+0.02%) |
Oct 28, 2020 | 52.73 | 52.73 | 52.06 | 52.16 | 13,947 | -1.30(-2.44%) |
Oct 27, 2020 | 53.66 | 53.85 | 53.46 | 53.46 | 10,407 | -0.42(-0.78%) |
Oct 26, 2020 | 54.15 | 54.15 | 53.50 | 53.88 | 11,760 | -0.70(-1.28%) |
Oct 23, 2020 | 54.44 | 54.58 | 54.18 | 54.58 | 8,932 | +0.31(+0.58%) |
Oct 22, 2020 | 53.55 | 54.28 | 53.55 | 54.26 | 14,726 | +0.83(+1.56%) |
Oct 21, 2020 | 53.97 | 53.97 | 53.43 | 53.43 | 12,730 | -0.44(-0.82%) |
Oct 20, 2020 | 54.32 | 54.32 | 53.79 | 53.87 | 8,452 | -0.16(-0.30%) |
Oct 19, 2020 | 55.21 | 55.21 | 53.93 | 54.04 | 12,952 | -0.97(-1.76%) |
Oct 16, 2020 | 54.80 | 55.30 | 54.80 | 55.00 | 8,008 | +0.32(+0.59%) |
Oct 15, 2020 | 54.47 | 54.68 | 54.41 | 54.68 | 5,849 | -0.36(-0.66%) |
Oct 14, 2020 | 55.56 | 55.56 | 54.90 | 55.04 | 24,074 | -0.32(-0.57%) |
Oct 13, 2020 | 55.49 | 55.53 | 55.11 | 55.36 | 12,782 | -0.52(-0.94%) |
Oct 12, 2020 | 55.91 | 56.03 | 55.80 | 55.88 | 10,910 | +0.07(+0.12%) |
Oct 09, 2020 | 55.50 | 55.98 | 55.50 | 55.81 | 11,088 | +0.41(+0.73%) |
Oct 08, 2020 | 54.97 | 55.41 | 54.97 | 55.41 | 12,176 | +0.89(+1.64%) |
Oct 07, 2020 | 53.93 | 54.62 | 53.84 | 54.52 | 12,936 | +0.94(+1.75%) |
Oct 06, 2020 | 54.41 | 54.41 | 53.54 | 53.58 | 8,273 | -0.66(-1.22%) |
Oct 05, 2020 | 53.74 | 54.24 | 53.74 | 54.24 | 11,489 | +1.76(+3.35%) |
Oct 02, 2020 | 52.09 | 52.84 | 52.09 | 52.48 | 15,092 | -0.41(-0.78%) |
Oct 01, 2020 | 53.11 | 53.11 | 52.75 | 52.90 | 22,568 | -0.19(-0.37%) |
Sep 30, 2020 | 52.46 | 53.28 | 52.46 | 53.09 | 10,426 | +0.68(+1.29%) |
Sep 29, 2020 | 52.70 | 52.79 | 52.42 | 52.42 | 29,289 | -0.17(-0.31%) |
Sep 28, 2020 | 52.67 | 52.78 | 52.41 | 52.58 | 9,625 | +0.33(+0.63%) |
Sep 25, 2020 | 51.71 | 52.35 | 51.68 | 52.25 | 8,932 | +0.43(+0.83%) |
Sep 24, 2020 | 52.03 | 52.03 | 51.61 | 51.82 | 4,571 | -0.39(-0.74%) |
Sep 23, 2020 | 53.10 | 53.10 | 52.21 | 52.21 | 9,625 | -0.65(-1.24%) |
Sep 22, 2020 | 52.78 | 52.96 | 52.53 | 52.86 | 7,831 | +0.13(+0.25%) |
Sep 21, 2020 | 53.55 | 53.63 | 52.19 | 52.73 | 15,272 | -1.56(-2.87%) |
Sep 18, 2020 | 54.20 | 54.31 | 53.70 | 54.29 | 11,413 | +0.42(+0.78%) |
Sep 17, 2020 | 53.63 | 53.89 | 53.63 | 53.87 | 12,563 | -0.28(-0.51%) |
Sep 16, 2020 | 54.14 | 54.38 | 53.96 | 54.15 | 32,330 | +0.26(+0.48%) |
Sep 15, 2020 | 54.12 | 54.13 | 53.83 | 53.89 | 12,169 | +0.22(+0.40%) |
Sep 14, 2020 | 53.08 | 53.78 | 53.08 | 53.67 | 7,764 | +1.17(+2.22%) |
Sep 11, 2020 | 52.52 | 52.65 | 52.28 | 52.51 | 8,945 | +0.09(+0.17%) |
Sep 10, 2020 | 53.40 | 53.40 | 52.42 | 52.42 | 11,589 | -0.94(-1.75%) |
Sep 09, 2020 | 53.23 | 53.67 | 53.23 | 53.36 | 18,767 | +1.19(+2.28%) |
Sep 08, 2020 | 52.85 | 52.85 | 52.11 | 52.17 | 14,516 | -0.75(-1.42%) |
Sep 04, 2020 | 53.47 | 53.47 | 52.46 | 52.92 | 8,020 | -0.30(-0.56%) |
Sep 03, 2020 | 54.41 | 54.41 | 53.08 | 53.21 | 17,354 | -1.33(-2.45%) |
Sep 02, 2020 | 53.45 | 54.55 | 53.45 | 54.55 | 17,702 | +1.01(+1.88%) |
Sep 01, 2020 | 54.52 | 54.52 | 53.40 | 53.54 | 18,085 | -0.79(-1.45%) |
Aug 31, 2020 | 54.08 | 54.37 | 53.84 | 54.33 | 16,703 | +0.41(+0.77%) |
Aug 28, 2020 | 53.58 | 53.91 | 53.52 | 53.91 | 8,328 | +0.20(+0.37%) |
Aug 27, 2020 | 53.97 | 53.97 | 53.48 | 53.71 | 14,229 | +0.09(+0.16%) |
Aug 26, 2020 | 53.80 | 53.80 | 53.40 | 53.63 | 27,333 | -0.18(-0.34%) |
Aug 25, 2020 | 53.63 | 53.82 | 53.53 | 53.81 | 61,492 | +0.29(+0.54%) |
Aug 24, 2020 | 53.77 | 53.88 | 53.25 | 53.52 | 24,674 | -0.04(-0.07%) |
Aug 21, 2020 | 53.56 | 53.60 | 53.21 | 53.55 | 10,796 | -0.15(-0.28%) |
Aug 20, 2020 | 53.42 | 53.77 | 53.42 | 53.70 | 15,821 | +0.16(+0.29%) |
Aug 19, 2020 | 53.70 | 53.91 | 53.55 | 53.55 | 16,364 | +0.11(+0.21%) |
Aug 18, 2020 | 53.56 | 53.56 | 53.00 | 53.43 | 8,134 | -0.22(-0.42%) |
Aug 17, 2020 | 53.17 | 53.69 | 53.07 | 53.66 | 18,760 | +0.79(+1.49%) |
Aug 14, 2020 | 52.77 | 53.12 | 52.66 | 52.87 | 8,945 | +0.06(+0.10%) |
Aug 13, 2020 | 52.88 | 52.88 | 52.49 | 52.81 | 14,096 | -0.13(-0.25%) |
Aug 12, 2020 | 52.75 | 53.04 | 52.75 | 52.94 | 101,180 | +0.63(+1.19%) |
Aug 11, 2020 | 53.47 | 53.47 | 52.32 | 52.32 | 14,531 | -0.66(-1.24%) |
Aug 10, 2020 | 53.11 | 53.26 | 52.79 | 52.98 | 56,140 | -0.13(-0.24%) |
Aug 07, 2020 | 52.92 | 53.18 | 52.84 | 53.11 | 11,104 | +0.23(+0.43%) |
Aug 06, 2020 | 53.33 | 53.36 | 52.52 | 52.88 | 22,339 | -0.44(-0.83%) |
Aug 05, 2020 | 52.83 | 53.34 | 52.63 | 53.32 | 21,885 | +1.19(+2.29%) |
Aug 04, 2020 | 52.07 | 52.28 | 51.89 | 52.13 | 23,594 | -0.13(-0.25%) |