Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 76.11 | 76.11 | 74.15 | 74.48 | 40,454 | -1.64(-2.15%) |
Jan 28, 2021 | 75.32 | 77.01 | 75.32 | 76.12 | 24,813 | +1.44(+1.93%) |
Jan 27, 2021 | 76.31 | 76.31 | 74.64 | 74.68 | 140,347 | -2.70(-3.49%) |
Jan 26, 2021 | 78.55 | 78.55 | 77.35 | 77.38 | 29,225 | -0.84(-1.07%) |
Jan 25, 2021 | 78.89 | 78.89 | 77.68 | 78.22 | 39,286 | -1.06(-1.34%) |
Jan 22, 2021 | 78.91 | 79.41 | 78.44 | 79.28 | 31,086 | -0.36(-0.45%) |
Jan 21, 2021 | 80.44 | 80.44 | 79.62 | 79.64 | 14,928 | -0.61(-0.76%) |
Jan 20, 2021 | 81.47 | 81.47 | 79.99 | 80.25 | 24,538 | -0.59(-0.73%) |
Jan 19, 2021 | 81.79 | 81.79 | 80.60 | 80.84 | 136,819 | -0.06(-0.07%) |
Jan 15, 2021 | 81.02 | 81.24 | 80.03 | 80.89 | 19,801 | -0.83(-1.01%) |
Jan 14, 2021 | 81.62 | 82.04 | 81.60 | 81.72 | 24,148 | +0.27(+0.33%) |
Jan 13, 2021 | 81.98 | 82.00 | 81.01 | 81.46 | 23,671 | -0.55(-0.67%) |
Jan 12, 2021 | 81.73 | 82.30 | 81.64 | 82.01 | 33,439 | +0.84(+1.03%) |
Jan 11, 2021 | 79.98 | 81.27 | 79.98 | 81.17 | 61,348 | +0.63(+0.78%) |
Jan 08, 2021 | 80.54 | 80.54 | 79.50 | 80.54 | 29,169 | +0.12(+0.15%) |
Jan 07, 2021 | 79.80 | 80.86 | 79.80 | 80.42 | 33,868 | +1.55(+1.97%) |
Jan 06, 2021 | 75.80 | 79.45 | 75.80 | 78.87 | 242,104 | +4.03(+5.38%) |
Jan 05, 2021 | 74.30 | 75.17 | 73.49 | 74.84 | 30,338 | +0.48(+0.65%) |
Jan 04, 2021 | 75.74 | 75.74 | 73.54 | 74.36 | 117,524 | -0.36(-0.48%) |
Dec 31, 2020 | 74.71 | 74.71 | 74.71 | 18,980 | +0.74(+1.00%) | |
Dec 30, 2020 | 73.96 | 74.18 | 73.90 | 73.98 | 18,980 | +0.15(+0.20%) |
Dec 29, 2020 | 74.23 | 74.23 | 73.74 | 73.83 | 10,602 | -0.59(-0.80%) |
Dec 28, 2020 | 74.44 | 74.60 | 74.22 | 74.42 | 52,060 | +0.52(+0.70%) |
Dec 24, 2020 | 74.27 | 74.27 | 73.61 | 73.91 | 2,129 | +0.01(+0.01%) |
Dec 23, 2020 | 73.56 | 74.44 | 73.56 | 73.90 | 9,958 | +0.80(+1.09%) |
Dec 22, 2020 | 74.10 | 74.10 | 73.05 | 73.10 | 21,369 | -0.42(-0.57%) |
Dec 21, 2020 | 72.86 | 73.84 | 72.33 | 73.51 | 29,844 | +1.23(+1.70%) |
Dec 18, 2020 | 72.77 | 72.77 | 71.81 | 72.29 | 5,003 | -0.08(-0.11%) |
Dec 17, 2020 | 72.30 | 72.45 | 71.99 | 72.37 | 15,975 | +0.55(+0.77%) |
Dec 16, 2020 | 71.91 | 71.91 | 71.39 | 71.81 | 8,657 | +0.35(+0.49%) |
Dec 15, 2020 | 70.16 | 71.52 | 70.06 | 71.46 | 8,490 | +1.71(+2.45%) |
Dec 14, 2020 | 71.27 | 71.27 | 69.75 | 69.75 | 10,055 | -0.49(-0.70%) |
Dec 11, 2020 | 70.24 | 70.26 | 69.77 | 70.24 | 16,443 | -0.83(-1.17%) |
Dec 10, 2020 | 70.67 | 71.07 | 70.49 | 71.07 | 7,610 | -0.23(-0.33%) |
Dec 09, 2020 | 71.48 | 71.71 | 70.94 | 71.31 | 13,310 | +0.36(+0.51%) |
Dec 08, 2020 | 70.78 | 71.05 | 70.64 | 70.94 | 12,915 | -0.12(-0.17%) |
Dec 07, 2020 | 70.93 | 71.35 | 70.53 | 71.06 | 30,841 | -0.15(-0.21%) |
Dec 04, 2020 | 70.66 | 71.45 | 70.66 | 71.22 | 18,578 | +0.88(+1.26%) |
Dec 03, 2020 | 70.43 | 70.73 | 70.17 | 70.33 | 16,032 | +0.04(+0.05%) |
Dec 02, 2020 | 69.46 | 70.38 | 69.37 | 70.30 | 180,436 | +0.82(+1.19%) |
Dec 01, 2020 | 68.91 | 69.53 | 68.91 | 69.47 | 29,042 | +1.36(+1.99%) |
Nov 30, 2020 | 69.08 | 69.08 | 67.93 | 68.11 | 8,736 | -1.01(-1.46%) |
Nov 27, 2020 | 69.31 | 69.31 | 68.96 | 69.13 | 1,708 | +0.09(+0.14%) |
Nov 25, 2020 | 68.60 | 69.08 | 68.16 | 69.03 | 298,223 | -0.06(-0.08%) |
Nov 24, 2020 | 67.85 | 69.09 | 67.70 | 69.09 | 13,776 | +2.13(+3.18%) |
Nov 23, 2020 | 66.83 | 67.22 | 66.72 | 66.96 | 4,825 | +1.31(+1.99%) |
Nov 20, 2020 | 65.84 | 65.84 | 65.50 | 65.65 | 7,153 | -0.23(-0.35%) |
Nov 19, 2020 | 65.66 | 65.90 | 65.66 | 65.89 | 2,203 | +0.05(+0.07%) |
Nov 18, 2020 | 66.78 | 66.85 | 65.83 | 65.84 | 27,423 | -0.32(-0.48%) |
Nov 17, 2020 | 65.23 | 66.19 | 65.23 | 66.16 | 6,545 | +0.55(+0.83%) |
Nov 16, 2020 | 65.74 | 65.75 | 65.17 | 65.61 | 16,741 | +0.96(+1.48%) |
Nov 13, 2020 | 63.75 | 64.84 | 63.75 | 64.65 | 6,833 | +1.17(+1.85%) |
Nov 12, 2020 | 64.02 | 64.02 | 63.01 | 63.48 | 16,201 | -1.13(-1.75%) |
Nov 11, 2020 | 64.68 | 64.87 | 64.32 | 64.61 | 16,851 | +0.13(+0.20%) |
Nov 10, 2020 | 63.60 | 64.49 | 63.13 | 64.49 | 9,989 | +0.64(+1.00%) |
Nov 09, 2020 | 64.27 | 65.02 | 63.75 | 63.84 | 33,848 | +3.27(+5.40%) |
Nov 06, 2020 | 61.01 | 61.19 | 60.37 | 60.57 | 18,899 | -0.49(-0.80%) |
Nov 05, 2020 | 60.79 | 61.65 | 60.75 | 61.06 | 6,637 | +0.91(+1.51%) |
Nov 04, 2020 | 59.61 | 61.02 | 59.61 | 60.15 | 9,380 | +0.07(+0.11%) |
Nov 03, 2020 | 59.77 | 60.49 | 59.75 | 60.09 | 16,847 | +1.43(+2.44%) |
Nov 02, 2020 | 58.82 | 59.13 | 58.46 | 58.66 | 7,409 | +0.93(+1.61%) |
Oct 30, 2020 | 57.93 | 57.93 | 57.32 | 57.73 | 8,114 | -0.24(-0.41%) |
Oct 29, 2020 | 57.09 | 58.28 | 57.09 | 57.96 | 7,688 | +0.56(+0.98%) |
Oct 28, 2020 | 57.99 | 57.99 | 57.27 | 57.40 | 9,600 | -1.85(-3.12%) |
Oct 27, 2020 | 59.81 | 59.81 | 59.25 | 59.25 | 8,695 | -0.63(-1.06%) |
Oct 26, 2020 | 60.37 | 60.46 | 59.25 | 59.88 | 18,344 | -1.25(-2.04%) |
Oct 23, 2020 | 61.59 | 61.59 | 60.96 | 61.13 | 7,794 | +0.01(+0.01%) |
Oct 22, 2020 | 60.51 | 61.27 | 60.17 | 61.12 | 9,898 | +0.75(+1.24%) |
Oct 21, 2020 | 61.18 | 61.18 | 60.27 | 60.37 | 48,699 | -0.60(-0.99%) |
Oct 20, 2020 | 60.81 | 61.69 | 60.81 | 60.97 | 11,690 | +0.47(+0.78%) |
Oct 19, 2020 | 61.69 | 61.69 | 60.44 | 60.50 | 5,937 | -0.77(-1.25%) |
Oct 16, 2020 | 61.49 | 61.56 | 61.21 | 61.27 | 4,164 | +0.18(+0.30%) |
Oct 15, 2020 | 60.14 | 61.09 | 60.14 | 61.09 | 7,116 | +0.40(+0.65%) |
Oct 14, 2020 | 61.09 | 61.17 | 60.62 | 60.69 | 13,186 | -0.14(-0.23%) |
Oct 13, 2020 | 61.73 | 61.73 | 60.47 | 60.83 | 7,691 | -0.54(-0.89%) |
Oct 12, 2020 | 60.32 | 61.50 | 60.32 | 61.37 | 6,835 | +1.20(+2.00%) |
Oct 09, 2020 | 60.79 | 60.79 | 60.00 | 60.17 | 5,552 | +0.05(+0.09%) |
Oct 08, 2020 | 59.70 | 60.13 | 59.34 | 60.12 | 7,102 | +0.75(+1.26%) |
Oct 07, 2020 | 59.38 | 59.48 | 58.91 | 59.37 | 6,247 | +0.71(+1.21%) |
Oct 06, 2020 | 59.93 | 59.93 | 58.66 | 58.66 | 17,321 | -0.32(-0.54%) |
Oct 05, 2020 | 58.86 | 59.22 | 58.71 | 58.97 | 17,931 | +0.49(+0.84%) |
Oct 02, 2020 | 57.09 | 58.73 | 57.09 | 58.49 | 8,862 | +0.35(+0.61%) |
Oct 01, 2020 | 58.29 | 58.65 | 57.99 | 58.13 | 8,409 | +0.05(+0.09%) |
Sep 30, 2020 | 57.79 | 58.34 | 57.54 | 58.08 | 12,971 | +0.88(+1.54%) |
Sep 29, 2020 | 57.90 | 58.01 | 57.04 | 57.20 | 10,825 | -0.64(-1.11%) |
Sep 28, 2020 | 57.34 | 58.20 | 57.34 | 57.84 | 7,728 | +1.16(+2.05%) |
Sep 25, 2020 | 55.54 | 56.76 | 55.54 | 56.68 | 11,958 | +0.59(+1.06%) |
Sep 24, 2020 | 55.46 | 56.63 | 55.15 | 56.09 | 8,255 | +0.64(+1.16%) |
Sep 23, 2020 | 56.99 | 57.05 | 55.39 | 55.44 | 45,504 | -1.30(-2.28%) |
Sep 22, 2020 | 57.07 | 57.07 | 56.13 | 56.74 | 8,113 | -0.33(-0.57%) |
Sep 21, 2020 | 57.12 | 57.24 | 56.33 | 57.06 | 24,057 | -1.09(-1.87%) |
Sep 18, 2020 | 58.45 | 58.52 | 58.00 | 58.15 | 6,333 | -0.14(-0.24%) |
Sep 17, 2020 | 58.43 | 58.79 | 58.21 | 58.29 | 8,124 | -0.75(-1.27%) |
Sep 16, 2020 | 58.37 | 59.51 | 58.37 | 59.04 | 13,698 | +0.63(+1.09%) |
Sep 15, 2020 | 58.85 | 58.86 | 58.23 | 58.41 | 18,664 | -0.43(-0.73%) |
Sep 14, 2020 | 58.49 | 59.01 | 58.49 | 58.84 | 7,309 | +0.96(+1.65%) |
Sep 11, 2020 | 57.68 | 58.28 | 57.53 | 57.88 | 9,769 | +0.29(+0.50%) |
Sep 10, 2020 | 58.82 | 59.07 | 57.60 | 57.60 | 22,131 | -1.04(-1.78%) |
Sep 09, 2020 | 58.55 | 59.07 | 58.31 | 58.64 | 11,772 | +0.52(+0.90%) |
Sep 08, 2020 | 59.40 | 59.40 | 57.88 | 58.11 | 8,392 | -1.85(-3.08%) |
Sep 04, 2020 | 60.74 | 60.74 | 59.19 | 59.96 | 36,929 | -0.05(-0.08%) |
Sep 03, 2020 | 60.96 | 61.52 | 59.78 | 60.01 | 12,830 | -0.80(-1.32%) |
Sep 02, 2020 | 60.29 | 60.87 | 60.13 | 60.81 | 14,582 | +0.53(+0.88%) |
Sep 01, 2020 | 59.86 | 60.28 | 59.78 | 60.28 | 15,977 | +0.04(+0.07%) |
Aug 31, 2020 | 60.60 | 60.60 | 60.07 | 60.24 | 12,891 | -0.30(-0.50%) |
Aug 28, 2020 | 60.97 | 60.97 | 60.36 | 60.54 | 10,949 | -0.04(-0.06%) |
Aug 27, 2020 | 59.93 | 60.98 | 59.93 | 60.58 | 15,207 | +0.68(+1.13%) |
Aug 26, 2020 | 59.72 | 60.19 | 59.72 | 59.90 | 8,489 | -0.04(-0.06%) |
Aug 25, 2020 | 60.73 | 60.73 | 59.82 | 59.94 | 65,370 | -0.13(-0.22%) |
Aug 24, 2020 | 59.27 | 60.08 | 59.15 | 60.07 | 67,463 | +1.00(+1.70%) |
Aug 21, 2020 | 58.85 | 59.16 | 58.82 | 59.07 | 381,098 | +0.14(+0.24%) |
Aug 20, 2020 | 58.42 | 59.27 | 58.42 | 58.93 | 302,656 | -0.31(-0.52%) |
Aug 19, 2020 | 59.59 | 59.81 | 59.22 | 59.24 | 14,001 | +0.19(+0.32%) |
Aug 18, 2020 | 59.30 | 59.30 | 58.85 | 59.05 | 25,082 | -0.28(-0.48%) |
Aug 17, 2020 | 59.24 | 59.35 | 59.20 | 59.33 | 3,331 | -0.29(-0.48%) |
Aug 14, 2020 | 58.82 | 59.90 | 58.82 | 59.62 | 10,413 | +0.34(+0.57%) |
Aug 13, 2020 | 59.12 | 59.58 | 59.06 | 59.28 | 35,461 | -0.35(-0.59%) |
Aug 12, 2020 | 60.21 | 60.35 | 59.64 | 59.64 | 4,678 | +0.34(+0.57%) |
Aug 11, 2020 | 59.28 | 60.05 | 59.10 | 59.30 | 9,876 | +0.82(+1.41%) |
Aug 10, 2020 | 59.07 | 59.07 | 58.34 | 58.48 | 16,424 | -0.28(-0.48%) |
Aug 07, 2020 | 57.33 | 58.81 | 57.18 | 58.76 | 53,890 | +1.13(+1.96%) |
Aug 06, 2020 | 57.78 | 57.86 | 57.47 | 57.63 | 7,119 | -0.22(-0.39%) |
Aug 05, 2020 | 57.33 | 57.89 | 57.33 | 57.86 | 7,068 | +0.71(+1.25%) |
Aug 04, 2020 | 56.70 | 57.21 | 56.70 | 57.14 | 12,154 | +0.04(+0.07%) |
Aug 03, 2020 | 57.17 | 57.33 | 56.72 | 57.10 | 10,981 | +0.40(+0.70%) |
Jul 31, 2020 | 56.87 | 56.87 | 56.14 | 56.70 | 13,526 | +0.08(+0.14%) |
Jul 30, 2020 | 56.68 | 56.73 | 56.03 | 56.62 | 29,500 | -0.92(-1.59%) |
Jul 29, 2020 | 57.02 | 57.70 | 56.93 | 57.54 | 5,727 | +0.53(+0.93%) |
Jul 28, 2020 | 57.34 | 57.53 | 57.01 | 57.01 | 5,555 | -0.66(-1.15%) |
Jul 27, 2020 | 57.65 | 57.84 | 57.15 | 57.67 | 9,071 | +0.08(+0.14%) |
Jul 24, 2020 | 57.73 | 58.05 | 57.57 | 57.59 | 21,577 | -0.42(-0.72%) |
Jul 23, 2020 | 58.59 | 58.64 | 57.91 | 58.01 | 9,947 | -0.52(-0.88%) |
Jul 22, 2020 | 58.51 | 58.82 | 58.29 | 58.53 | 6,498 | -0.59(-1.00%) |
Jul 21, 2020 | 58.87 | 59.28 | 58.70 | 59.12 | 7,863 | +0.54(+0.92%) |
Jul 20, 2020 | 58.38 | 58.69 | 57.99 | 58.58 | 10,575 | +0.09(+0.15%) |
Jul 17, 2020 | 59.14 | 59.14 | 58.48 | 58.49 | 19,752 | -0.51(-0.86%) |
Jul 16, 2020 | 58.69 | 59.65 | 58.64 | 59.00 | 18,203 | -0.12(-0.20%) |
Jul 15, 2020 | 59.28 | 59.28 | 58.37 | 59.12 | 12,509 | +1.47(+2.56%) |
Jul 14, 2020 | 56.71 | 57.65 | 56.71 | 57.65 | 7,167 | +0.43(+0.74%) |
Jul 13, 2020 | 57.96 | 58.23 | 57.10 | 57.22 | 95,777 | +0.19(+0.33%) |
Jul 10, 2020 | 55.41 | 57.04 | 55.41 | 57.04 | 5,474 | +1.38(+2.47%) |
Jul 09, 2020 | 56.58 | 56.58 | 55.29 | 55.66 | 22,456 | -1.20(-2.11%) |
Jul 08, 2020 | 55.75 | 56.86 | 55.75 | 56.86 | 8,426 | +0.98(+1.75%) |
Jul 07, 2020 | 56.53 | 56.53 | 55.86 | 55.88 | 5,773 | -1.02(-1.78%) |
Jul 06, 2020 | 56.74 | 57.17 | 56.74 | 56.90 | 19,804 | +1.18(+2.12%) |
Jul 02, 2020 | 56.93 | 56.93 | 55.66 | 55.71 | 9,876 | -0.14(-0.25%) |
Jul 01, 2020 | 55.98 | 56.16 | 55.44 | 55.85 | 47,843 | +0.10(+0.18%) |
Jun 30, 2020 | 54.72 | 55.75 | 54.72 | 55.75 | 10,683 | +0.94(+1.72%) |
Jun 29, 2020 | 54.20 | 54.81 | 54.10 | 54.81 | 14,814 | +0.86(+1.60%) |
Jun 26, 2020 | 55.88 | 55.98 | 53.95 | 53.95 | 16,317 | -2.81(-4.95%) |
Jun 25, 2020 | 55.19 | 56.78 | 55.19 | 56.76 | 15,163 | +1.26(+2.27%) |
Jun 24, 2020 | 56.94 | 56.94 | 55.49 | 55.50 | 36,845 | -1.87(-3.26%) |
Jun 23, 2020 | 58.18 | 58.20 | 57.30 | 57.37 | 8,207 | -0.15(-0.26%) |
Jun 22, 2020 | 57.34 | 57.67 | 57.19 | 57.52 | 7,644 | -0.02(-0.03%) |
Jun 19, 2020 | 58.76 | 58.76 | 57.02 | 57.53 | 10,413 | -0.24(-0.42%) |
Jun 18, 2020 | 57.76 | 58.22 | 57.52 | 57.78 | 5,583 | -0.30(-0.52%) |
Jun 17, 2020 | 58.62 | 58.62 | 58.08 | 58.08 | 11,780 | -0.25(-0.43%) |
Jun 16, 2020 | 59.28 | 59.28 | 57.39 | 58.33 | 41,518 | +0.67(+1.16%) |
Jun 15, 2020 | 55.52 | 57.83 | 55.47 | 57.66 | 9,655 | +0.81(+1.42%) |
Jun 12, 2020 | 57.25 | 57.39 | 55.74 | 56.85 | 16,286 | +1.16(+2.08%) |
Jun 11, 2020 | 57.90 | 58.28 | 55.69 | 55.69 | 43,163 | -4.24(-7.08%) |
Jun 10, 2020 | 61.18 | 61.18 | 59.77 | 59.94 | 9,397 | -1.44(-2.35%) |
Jun 09, 2020 | 61.02 | 61.63 | 60.83 | 61.38 | 5,823 | -0.24(-0.39%) |
Jun 08, 2020 | 61.96 | 61.96 | 61.14 | 61.62 | 16,314 | +0.43(+0.70%) |
Jun 05, 2020 | 61.88 | 62.12 | 61.18 | 61.19 | 81,863 | +1.26(+2.10%) |
Jun 04, 2020 | 59.41 | 59.95 | 59.05 | 59.93 | 15,853 | +0.52(+0.87%) |
Jun 03, 2020 | 58.37 | 59.55 | 58.37 | 59.42 | 13,763 | +1.93(+3.36%) |
Jun 02, 2020 | 57.72 | 57.73 | 57.31 | 57.48 | 12,077 | +0.17(+0.29%) |
Jun 01, 2020 | 56.99 | 57.72 | 56.73 | 57.32 | 12,921 | +0.58(+1.03%) |
May 29, 2020 | 55.94 | 56.74 | 55.92 | 56.73 | 19,198 | +0.13(+0.23%) |
May 28, 2020 | 57.51 | 57.51 | 56.45 | 56.60 | 42,370 | -0.62(-1.09%) |
May 27, 2020 | 57.23 | 57.26 | 56.42 | 57.22 | 45,871 | +1.59(+2.87%) |
May 26, 2020 | 54.70 | 55.94 | 54.70 | 55.63 | 42,793 | +2.28(+4.28%) |
May 22, 2020 | 53.13 | 53.35 | 52.76 | 53.35 | 335,757 | +0.13(+0.25%) |
May 21, 2020 | 53.68 | 53.73 | 52.98 | 53.21 | 691,854 | -0.61(-1.13%) |
May 20, 2020 | 53.51 | 54.12 | 53.51 | 53.82 | 17,302 | +1.03(+1.95%) |
May 19, 2020 | 53.91 | 54.27 | 52.79 | 52.79 | 45,516 | -1.68(-3.08%) |
May 18, 2020 | 53.49 | 54.80 | 53.49 | 54.47 | 10,382 | +2.36(+4.54%) |
May 15, 2020 | 51.91 | 52.40 | 51.87 | 52.11 | 15,423 | -0.06(-0.11%) |
May 14, 2020 | 50.86 | 52.17 | 50.56 | 52.16 | 15,629 | +0.50(+0.97%) |
May 13, 2020 | 52.37 | 52.37 | 51.08 | 51.66 | 22,579 | -1.12(-2.13%) |
May 12, 2020 | 54.54 | 54.54 | 52.65 | 52.78 | 17,770 | -1.46(-2.70%) |
May 11, 2020 | 53.56 | 54.67 | 53.49 | 54.25 | 75,865 | -0.02(-0.03%) |
May 08, 2020 | 54.16 | 54.26 | 53.94 | 54.26 | 7,226 | +1.07(+2.02%) |
May 07, 2020 | 52.67 | 54.05 | 52.67 | 53.19 | 18,910 | +1.32(+2.54%) |
May 06, 2020 | 52.51 | 52.51 | 51.86 | 51.87 | 9,818 | -0.80(-1.51%) |
May 05, 2020 | 52.69 | 53.29 | 52.63 | 52.67 | 10,093 | +0.89(+1.72%) |
May 04, 2020 | 51.44 | 51.86 | 50.95 | 51.78 | 6,673 | -0.14(-0.27%) |
May 01, 2020 | 52.12 | 52.58 | 51.81 | 51.92 | 17,257 | -1.40(-2.63%) |
Apr 30, 2020 | 53.91 | 53.99 | 52.99 | 53.32 | 24,794 | -1.34(-2.46%) |
Apr 29, 2020 | 54.57 | 55.17 | 54.57 | 54.67 | 28,618 | +1.09(+2.04%) |
Apr 28, 2020 | 54.50 | 54.79 | 53.34 | 53.57 | 26,689 | +0.22(+0.42%) |
Apr 27, 2020 | 51.74 | 53.46 | 51.74 | 53.35 | 10,871 | +2.04(+3.98%) |
Apr 24, 2020 | 51.63 | 51.63 | 50.84 | 51.31 | 11,001 | +0.19(+0.36%) |
Apr 23, 2020 | 51.81 | 51.92 | 51.05 | 51.12 | 37,271 | -0.46(-0.89%) |
Apr 22, 2020 | 52.21 | 52.21 | 51.14 | 51.58 | 16,372 | +0.42(+0.82%) |
Apr 21, 2020 | 51.64 | 51.88 | 50.89 | 51.16 | 33,116 | -1.49(-2.83%) |
Apr 20, 2020 | 52.71 | 53.64 | 52.03 | 52.65 | 15,477 | -0.78(-1.46%) |
Apr 17, 2020 | 53.52 | 53.58 | 52.65 | 53.43 | 16,502 | +1.43(+2.75%) |
Apr 16, 2020 | 51.61 | 52.06 | 50.98 | 52.00 | 51,073 | +0.29(+0.55%) |
Apr 15, 2020 | 51.03 | 52.18 | 51.03 | 51.72 | 11,597 | -0.97(-1.85%) |
Apr 14, 2020 | 52.64 | 52.89 | 51.92 | 52.69 | 61,602 | +0.91(+1.76%) |
Apr 13, 2020 | 53.34 | 53.34 | 51.68 | 51.78 | 51,702 | -1.74(-3.26%) |
Apr 09, 2020 | 52.88 | 53.88 | 52.88 | 53.52 | 58,242 | +1.71(+3.29%) |
Apr 08, 2020 | 50.64 | 52.08 | 50.15 | 51.82 | 21,281 | +2.08(+4.18%) |
Apr 07, 2020 | 52.00 | 52.25 | 49.74 | 49.74 | 29,786 | -0.39(-0.78%) |
Apr 06, 2020 | 49.09 | 50.46 | 49.07 | 50.13 | 114,477 | +2.93(+6.21%) |
Apr 03, 2020 | 47.12 | 47.51 | 46.66 | 47.20 | 20,600 | +0.04(+0.08%) |
Apr 02, 2020 | 45.46 | 47.19 | 45.44 | 47.16 | 237,924 | +1.38(+3.02%) |
Apr 01, 2020 | 45.55 | 46.08 | 45.31 | 45.78 | 47,311 | -1.68(-3.54%) |
Mar 31, 2020 | 48.38 | 48.38 | 47.13 | 47.46 | 33,286 | -1.08(-2.23%) |
Mar 30, 2020 | 47.69 | 48.69 | 47.18 | 48.55 | 23,799 | +0.99(+2.09%) |
Mar 27, 2020 | 46.97 | 48.97 | 46.56 | 47.55 | 42,711 | -1.34(-2.75%) |
Mar 26, 2020 | 46.12 | 49.29 | 46.12 | 48.90 | 75,011 | +3.17(+6.93%) |
Mar 25, 2020 | 44.98 | 47.48 | 43.77 | 45.73 | 51,849 | +1.35(+3.04%) |
Mar 24, 2020 | 42.07 | 44.44 | 41.97 | 44.38 | 25,604 | +4.79(+12.11%) |
Mar 23, 2020 | 42.18 | 42.29 | 39.12 | 39.59 | 64,285 | -2.96(-6.96%) |
Mar 20, 2020 | 44.36 | 44.50 | 41.38 | 42.55 | 45,891 | -1.31(-2.99%) |
Mar 19, 2020 | 41.37 | 44.59 | 40.03 | 43.86 | 109,007 | +1.59(+3.75%) |
Mar 18, 2020 | 43.64 | 44.96 | 40.47 | 42.27 | 58,456 | -4.51(-9.63%) |
Mar 17, 2020 | 44.90 | 47.36 | 43.37 | 46.78 | 48,173 | +2.63(+5.97%) |
Mar 16, 2020 | 44.46 | 48.03 | 44.14 | 44.14 | 38,507 | -6.68(-13.15%) |
Mar 13, 2020 | 48.02 | 50.82 | 46.26 | 50.82 | 69,489 | +5.51(+12.15%) |
Mar 12, 2020 | 47.05 | 48.72 | 45.22 | 45.32 | 79,127 | -6.17(-11.98%) |
Mar 11, 2020 | 52.87 | 53.43 | 50.89 | 51.49 | 350,282 | -2.99(-5.49%) |
Mar 10, 2020 | 53.59 | 54.53 | 52.08 | 54.48 | 58,306 | +2.26(+4.33%) |
Mar 09, 2020 | 51.43 | 54.02 | 51.43 | 52.21 | 56,140 | -4.87(-8.54%) |
Mar 06, 2020 | 56.15 | 57.38 | 56.09 | 57.09 | 59,593 | -1.38(-2.36%) |
Mar 05, 2020 | 59.11 | 59.48 | 58.00 | 58.47 | 133,681 | -2.24(-3.70%) |
Mar 04, 2020 | 60.02 | 60.72 | 59.22 | 60.71 | 32,658 | +1.14(+1.91%) |
Mar 03, 2020 | 60.75 | 61.48 | 58.77 | 59.57 | 61,951 | -1.40(-2.29%) |
Mar 02, 2020 | 58.47 | 60.97 | 58.09 | 60.97 | 75,133 | +2.69(+4.61%) |
Feb 28, 2020 | 58.41 | 59.31 | 57.07 | 58.28 | 49,914 | -1.89(-3.15%) |
Feb 27, 2020 | 61.05 | 62.05 | 60.18 | 60.18 | 56,497 | -2.08(-3.34%) |
Feb 26, 2020 | 62.30 | 63.11 | 62.02 | 62.25 | 29,245 | +0.38(+0.61%) |
Feb 25, 2020 | 63.61 | 63.61 | 61.60 | 61.88 | 30,219 | -1.59(-2.51%) |
Feb 24, 2020 | 63.66 | 63.96 | 63.28 | 63.47 | 21,693 | -1.82(-2.79%) |
Feb 21, 2020 | 66.16 | 66.16 | 65.12 | 65.29 | 20,988 | -1.11(-1.67%) |
Feb 20, 2020 | 66.34 | 67.09 | 66.14 | 66.40 | 18,816 | +0.35(+0.54%) |
Feb 19, 2020 | 65.95 | 66.39 | 65.95 | 66.04 | 35,716 | +0.22(+0.34%) |
Feb 18, 2020 | 65.89 | 65.90 | 65.57 | 65.82 | 7,105 | -0.38(-0.57%) |
Feb 14, 2020 | 65.93 | 66.20 | 65.93 | 66.20 | 14,572 | +0.39(+0.59%) |
Feb 13, 2020 | 65.69 | 65.96 | 65.48 | 65.81 | 20,226 | -0.10(-0.15%) |
Feb 12, 2020 | 65.96 | 66.03 | 65.65 | 65.91 | 13,439 | -0.02(-0.03%) |
Feb 11, 2020 | 65.85 | 66.34 | 65.85 | 65.93 | 13,282 | +0.32(+0.49%) |
Feb 10, 2020 | 65.48 | 65.61 | 65.30 | 65.61 | 8,906 | +0.06(+0.09%) |
Feb 07, 2020 | 65.65 | 65.84 | 65.50 | 65.55 | 7,938 | -0.30(-0.45%) |
Feb 06, 2020 | 66.54 | 66.54 | 65.61 | 65.85 | 10,760 | -0.40(-0.61%) |
Feb 05, 2020 | 66.42 | 66.55 | 65.91 | 66.25 | 16,004 | +0.46(+0.70%) |
Feb 04, 2020 | 65.81 | 66.62 | 65.71 | 65.80 | 17,313 | +0.81(+1.25%) |