Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 71.27 | 71.99 | 71.20 | 71.45 | 436,700 | -0.27(-0.38%) |
Apr 29, 2021 | 72.18 | 72.61 | 71.25 | 71.72 | 412,228 | +0.02(+0.03%) |
Apr 28, 2021 | 70.68 | 71.78 | 70.14 | 71.70 | 342,534 | +1.22(+1.73%) |
Apr 27, 2021 | 70.70 | 71.46 | 70.45 | 70.48 | 574,168 | +0.05(+0.07%) |
Apr 26, 2021 | 71.17 | 71.52 | 70.22 | 70.43 | 463,731 | -0.18(-0.25%) |
Apr 23, 2021 | 69.91 | 71.24 | 68.84 | 70.61 | 394,000 | +1.06(+1.52%) |
Apr 22, 2021 | 69.40 | 69.94 | 69.00 | 69.55 | 338,421 | +0.08(+0.12%) |
Apr 21, 2021 | 69.23 | 69.65 | 68.42 | 69.47 | 334,278 | +0.59(+0.86%) |
Apr 20, 2021 | 68.56 | 69.38 | 67.51 | 68.88 | 435,346 | +0.13(+0.19%) |
Apr 19, 2021 | 68.97 | 68.97 | 67.89 | 68.75 | 286,437 | -0.27(-0.39%) |
Apr 16, 2021 | 69.59 | 70.32 | 69.00 | 69.02 | 417,300 | +0.07(+0.10%) |
Apr 15, 2021 | 68.54 | 69.19 | 67.90 | 68.95 | 452,788 | +0.38(+0.55%) |
Apr 14, 2021 | 68.52 | 69.54 | 68.29 | 68.57 | 545,957 | +0.08(+0.12%) |
Apr 13, 2021 | 68.29 | 69.00 | 67.41 | 68.49 | 284,686 | +0.06(+0.09%) |
Apr 12, 2021 | 68.19 | 68.64 | 67.75 | 68.43 | 459,331 | -0.28(-0.41%) |
Apr 09, 2021 | 67.74 | 68.90 | 67.30 | 68.71 | 373,300 | +1.20(+1.78%) |
Apr 08, 2021 | 65.90 | 67.90 | 65.90 | 67.51 | 531,495 | +1.65(+2.51%) |
Apr 07, 2021 | 66.87 | 67.14 | 65.24 | 65.86 | 443,907 | -0.79(-1.19%) |
Apr 06, 2021 | 65.55 | 67.52 | 65.33 | 66.65 | 537,489 | +1.37(+2.10%) |
Apr 05, 2021 | 65.55 | 66.14 | 63.88 | 65.28 | 577,984 | +0.60(+0.93%) |
Apr 01, 2021 | 65.26 | 65.44 | 63.82 | 64.68 | 806,400 | -0.88(-1.34%) |
Mar 31, 2021 | 65.25 | 66.64 | 64.89 | 65.56 | 649,275 | +0.31(+0.48%) |
Mar 30, 2021 | 64.91 | 65.56 | 64.07 | 65.25 | 456,995 | +0.28(+0.43%) |
Mar 29, 2021 | 66.74 | 67.41 | 64.68 | 64.97 | 746,967 | -2.52(-3.73%) |
Mar 26, 2021 | 66.25 | 67.72 | 64.50 | 67.49 | 631,300 | +1.26(+1.90%) |
Mar 25, 2021 | 65.98 | 66.39 | 64.23 | 66.23 | 614,431 | +0.23(+0.35%) |
Mar 24, 2021 | 66.55 | 67.25 | 65.58 | 66.00 | 416,693 | +0.09(+0.14%) |
Mar 23, 2021 | 67.71 | 68.57 | 65.30 | 65.91 | 1,098,393 | -2.17(-3.19%) |
Mar 22, 2021 | 66.96 | 68.91 | 66.00 | 68.08 | 694,463 | +1.00(+1.49%) |
Mar 19, 2021 | 66.59 | 68.11 | 66.15 | 67.08 | 1,177,700 | -0.15(-0.22%) |
Mar 18, 2021 | 67.90 | 69.28 | 65.59 | 67.23 | 782,072 | -0.57(-0.84%) |
Mar 17, 2021 | 66.37 | 68.07 | 65.93 | 67.80 | 919,555 | +1.19(+1.79%) |
Mar 16, 2021 | 65.38 | 66.78 | 65.14 | 66.61 | 573,297 | +0.83(+1.26%) |
Mar 15, 2021 | 65.21 | 66.38 | 65.08 | 65.78 | 817,829 | +0.64(+0.98%) |
Mar 12, 2021 | 63.44 | 65.86 | 60.27 | 65.14 | 915,500 | +1.68(+2.65%) |
Mar 11, 2021 | 62.71 | 64.01 | 62.33 | 63.46 | 671,162 | +1.39(+2.24%) |
Mar 10, 2021 | 62.47 | 63.20 | 60.51 | 62.07 | 857,073 | +0.55(+0.89%) |
Mar 09, 2021 | 63.21 | 64.05 | 61.32 | 61.52 | 856,678 | -1.25(-1.99%) |
Mar 08, 2021 | 63.45 | 64.43 | 62.26 | 62.77 | 885,815 | -0.05(-0.08%) |
Mar 05, 2021 | 62.73 | 63.71 | 61.13 | 62.82 | 667,100 | -0.12(-0.19%) |
Mar 04, 2021 | 62.90 | 63.60 | 61.55 | 62.94 | 1,001,847 | -0.07(-0.11%) |
Mar 03, 2021 | 61.00 | 63.76 | 61.00 | 63.01 | 1,062,815 | +2.28(+3.75%) |
Mar 02, 2021 | 61.49 | 61.98 | 60.11 | 60.73 | 1,067,407 | -0.79(-1.28%) |
Mar 01, 2021 | 62.33 | 62.47 | 60.80 | 61.52 | 1,187,683 | +1.19(+1.97%) |
Feb 26, 2021 | 58.44 | 62.41 | 56.93 | 60.33 | 1,192,800 | +1.83(+3.13%) |
Feb 25, 2021 | 59.12 | 59.93 | 58.07 | 58.50 | 931,221 | +0.04(+0.07%) |
Feb 24, 2021 | 58.00 | 59.33 | 57.60 | 58.46 | 472,595 | +0.70(+1.21%) |
Feb 23, 2021 | 56.39 | 58.09 | 55.62 | 57.76 | 667,933 | +0.73(+1.28%) |
Feb 22, 2021 | 57.35 | 57.84 | 56.92 | 57.03 | 413,626 | -0.25(-0.44%) |
Feb 19, 2021 | 56.28 | 58.22 | 55.83 | 57.28 | 472,800 | +1.11(+1.98%) |
Feb 18, 2021 | 56.59 | 57.00 | 55.54 | 56.17 | 523,525 | -0.86(-1.51%) |
Feb 17, 2021 | 57.61 | 57.61 | 55.63 | 57.03 | 772,199 | -0.66(-1.14%) |
Feb 16, 2021 | 58.14 | 58.88 | 57.30 | 57.69 | 537,315 | -0.41(-0.71%) |
Feb 12, 2021 | 58.66 | 59.13 | 57.74 | 58.10 | 944,900 | -0.55(-0.94%) |
Feb 11, 2021 | 59.93 | 60.51 | 57.94 | 58.65 | 1,013,395 | -1.30(-2.17%) |
Feb 10, 2021 | 58.40 | 60.65 | 57.92 | 59.95 | 1,365,111 | +1.58(+2.71%) |
Feb 09, 2021 | 58.58 | 59.23 | 57.88 | 58.37 | 473,934 | +0.02(+0.03%) |
Feb 08, 2021 | 57.73 | 58.92 | 57.52 | 58.35 | 398,614 | +0.63(+1.09%) |
Feb 05, 2021 | 57.80 | 58.50 | 57.06 | 57.72 | 704,200 | +0.71(+1.25%) |
Feb 04, 2021 | 55.02 | 57.24 | 54.52 | 57.01 | 873,327 | +2.58(+4.74%) |
Feb 03, 2021 | 54.30 | 54.89 | 53.50 | 54.43 | 478,572 | +0.32(+0.59%) |
Feb 02, 2021 | 53.82 | 54.64 | 53.24 | 54.11 | 731,081 | +0.85(+1.60%) |
Feb 01, 2021 | 54.44 | 55.37 | 52.61 | 53.26 | 750,123 | -0.48(-0.89%) |
Jan 29, 2021 | 55.35 | 55.37 | 52.90 | 53.74 | 1,082,800 | -1.93(-3.47%) |
Jan 28, 2021 | 57.65 | 57.99 | 55.00 | 55.67 | 686,332 | -1.79(-3.12%) |
Jan 27, 2021 | 56.39 | 58.58 | 55.78 | 57.46 | 812,099 | -0.05(-0.09%) |
Jan 26, 2021 | 57.42 | 58.27 | 56.71 | 57.51 | 491,753 | +0.71(+1.25%) |
Jan 25, 2021 | 56.61 | 56.98 | 55.39 | 56.80 | 587,416 | -0.13(-0.23%) |
Jan 22, 2021 | 56.96 | 57.15 | 55.53 | 56.93 | 893,700 | -0.26(-0.45%) |
Jan 21, 2021 | 57.68 | 57.88 | 56.99 | 57.19 | 714,854 | -0.26(-0.45%) |
Jan 20, 2021 | 56.64 | 58.13 | 56.64 | 57.45 | 487,776 | +0.64(+1.12%) |
Jan 19, 2021 | 57.40 | 58.20 | 56.40 | 56.81 | 712,579 | -0.15(-0.25%) |
Jan 15, 2021 | 58.04 | 58.68 | 56.41 | 56.96 | 797,500 | -1.50(-2.57%) |
Jan 14, 2021 | 56.58 | 58.85 | 55.48 | 58.46 | 1,007,736 | +2.28(+4.06%) |
Jan 13, 2021 | 56.20 | 56.72 | 55.57 | 56.18 | 975,403 | -0.37(-0.65%) |
Jan 12, 2021 | 56.84 | 57.46 | 54.59 | 56.55 | 686,356 | -0.40(-0.70%) |
Jan 11, 2021 | 55.68 | 57.80 | 55.29 | 56.95 | 699,080 | +0.63(+1.12%) |
Jan 08, 2021 | 56.41 | 57.47 | 55.97 | 56.32 | 1,125,600 | +0.11(+0.20%) |
Jan 07, 2021 | 59.67 | 60.00 | 56.00 | 56.21 | 1,656,342 | -3.68(-6.14%) |
Jan 06, 2021 | 57.90 | 61.31 | 57.90 | 59.89 | 1,499,673 | +2.01(+3.47%) |
Jan 05, 2021 | 54.11 | 58.10 | 54.05 | 57.88 | 835,158 | +4.01(+7.44%) |
Jan 04, 2021 | 56.29 | 56.29 | 53.78 | 53.87 | 1,348,887 | -2.46(-4.37%) |
Dec 31, 2020 | 56.33 | 56.33 | 56.33 | 498,065 | -0.18(-0.32%) | |
Dec 30, 2020 | 54.10 | 56.70 | 53.63 | 56.51 | 498,065 | +1.69(+3.08%) |
Dec 29, 2020 | 55.06 | 55.43 | 54.60 | 54.82 | 720,539 | -0.25(-0.45%) |
Dec 28, 2020 | 54.13 | 55.53 | 54.00 | 55.07 | 657,741 | +1.45(+2.70%) |
Dec 24, 2020 | 54.09 | 54.14 | 53.00 | 53.62 | 307,600 | -0.09(-0.16%) |
Dec 23, 2020 | 52.84 | 54.04 | 52.17 | 53.70 | 842,407 | +1.42(+2.73%) |
Dec 22, 2020 | 50.99 | 52.52 | 49.76 | 52.28 | 826,365 | +1.38(+2.71%) |
Dec 21, 2020 | 50.34 | 51.06 | 49.58 | 50.90 | 1,049,105 | -0.77(-1.49%) |
Dec 18, 2020 | 49.73 | 51.90 | 49.12 | 51.67 | 1,697,600 | +2.56(+5.21%) |
Dec 17, 2020 | 47.32 | 49.16 | 46.80 | 49.11 | 994,331 | +1.79(+3.78%) |
Dec 16, 2020 | 46.99 | 47.58 | 45.57 | 47.32 | 1,591,679 | +1.45(+3.16%) |
Dec 15, 2020 | 45.05 | 46.60 | 45.01 | 45.87 | 1,425,414 | -0.32(-0.69%) |
Dec 14, 2020 | 46.22 | 47.02 | 45.75 | 46.19 | 416,338 | +0.53(+1.16%) |
Dec 11, 2020 | 46.32 | 46.79 | 44.97 | 45.66 | 499,300 | -0.94(-2.02%) |
Dec 10, 2020 | 45.76 | 47.00 | 44.80 | 46.60 | 620,654 | +0.87(+1.90%) |
Dec 09, 2020 | 47.24 | 47.24 | 45.60 | 45.73 | 582,425 | -1.02(-2.18%) |
Dec 08, 2020 | 46.25 | 46.94 | 45.92 | 46.75 | 589,223 | +0.13(+0.28%) |
Dec 07, 2020 | 48.38 | 48.38 | 46.46 | 46.62 | 516,130 | -1.94(-4.00%) |
Dec 04, 2020 | 47.46 | 48.87 | 47.14 | 48.56 | 798,800 | +1.28(+2.71%) |
Dec 03, 2020 | 46.96 | 47.73 | 46.38 | 47.28 | 523,392 | +0.38(+0.81%) |
Dec 02, 2020 | 46.54 | 47.21 | 46.20 | 46.90 | 747,731 | +0.42(+0.90%) |
Dec 01, 2020 | 46.77 | 47.14 | 46.14 | 46.48 | 565,172 | +0.16(+0.35%) |
Nov 30, 2020 | 47.34 | 47.59 | 46.11 | 46.32 | 619,309 | -1.28(-2.69%) |
Nov 27, 2020 | 47.73 | 48.15 | 47.16 | 47.60 | 124,600 | +0.04(+0.08%) |
Nov 25, 2020 | 48.07 | 48.35 | 47.31 | 47.56 | 308,700 | -0.47(-0.98%) |
Nov 24, 2020 | 47.50 | 48.47 | 47.28 | 48.03 | 526,377 | +0.85(+1.80%) |
Nov 23, 2020 | 46.75 | 47.93 | 46.17 | 47.18 | 616,725 | +1.08(+2.34%) |
Nov 20, 2020 | 46.12 | 46.37 | 45.05 | 46.10 | 374,100 | -0.38(-0.82%) |
Nov 19, 2020 | 46.79 | 47.46 | 45.03 | 46.48 | 571,193 | -0.68(-1.44%) |
Nov 18, 2020 | 46.80 | 47.85 | 46.24 | 47.16 | 883,131 | +0.32(+0.68%) |
Nov 17, 2020 | 45.27 | 47.30 | 44.45 | 46.84 | 934,919 | +1.27(+2.79%) |
Nov 16, 2020 | 49.03 | 49.03 | 45.25 | 45.57 | 1,049,928 | -2.06(-4.33%) |
Nov 13, 2020 | 47.15 | 48.37 | 46.96 | 47.63 | 698,300 | +0.79(+1.69%) |
Nov 12, 2020 | 45.66 | 47.86 | 44.74 | 46.84 | 1,373,592 | +0.78(+1.69%) |
Nov 11, 2020 | 48.25 | 49.49 | 45.67 | 46.06 | 1,072,403 | -1.59(-3.34%) |
Nov 10, 2020 | 47.48 | 48.30 | 46.88 | 47.65 | 1,303,836 | +0.29(+0.61%) |
Nov 09, 2020 | 47.85 | 50.08 | 46.67 | 47.36 | 1,866,241 | +3.95(+9.10%) |
Nov 06, 2020 | 45.10 | 45.42 | 43.11 | 43.41 | 830,800 | -1.27(-2.84%) |
Nov 05, 2020 | 45.35 | 46.12 | 44.05 | 44.68 | 1,376,408 | -0.20(-0.45%) |
Nov 04, 2020 | 44.32 | 45.88 | 44.00 | 44.88 | 1,095,129 | -0.05(-0.11%) |
Nov 03, 2020 | 46.06 | 46.31 | 44.86 | 44.93 | 910,463 | -0.08(-0.18%) |
Nov 02, 2020 | 44.88 | 46.08 | 43.50 | 45.01 | 1,319,784 | +0.58(+1.31%) |
Oct 30, 2020 | 45.51 | 47.28 | 44.13 | 44.43 | 3,907,700 | -4.84(-9.82%) |
Oct 29, 2020 | 47.43 | 49.49 | 46.83 | 49.27 | 1,546,182 | +1.56(+3.27%) |
Oct 28, 2020 | 48.66 | 49.30 | 47.44 | 47.71 | 1,097,286 | -1.91(-3.85%) |
Oct 27, 2020 | 50.55 | 51.08 | 49.32 | 49.62 | 1,037,482 | -1.31(-2.57%) |
Oct 26, 2020 | 51.83 | 52.37 | 50.21 | 50.93 | 626,253 | -1.43(-2.73%) |
Oct 23, 2020 | 52.26 | 52.83 | 51.66 | 52.36 | 713,000 | +0.68(+1.32%) |
Oct 22, 2020 | 51.65 | 52.46 | 50.94 | 51.68 | 474,708 | +0.24(+0.47%) |
Oct 21, 2020 | 52.28 | 53.03 | 51.30 | 51.44 | 763,105 | -0.99(-1.89%) |
Oct 20, 2020 | 53.72 | 53.99 | 51.71 | 52.43 | 649,227 | +0.03(+0.06%) |
Oct 19, 2020 | 53.96 | 54.46 | 52.35 | 52.40 | 511,153 | -1.10(-2.06%) |
Oct 16, 2020 | 53.15 | 54.15 | 52.38 | 53.50 | 392,400 | +0.34(+0.63%) |
Oct 15, 2020 | 52.77 | 53.76 | 51.77 | 53.16 | 670,359 | -0.27(-0.51%) |
Oct 14, 2020 | 52.83 | 54.45 | 52.83 | 53.44 | 504,284 | +0.53(+1.00%) |
Oct 13, 2020 | 55.75 | 55.98 | 52.79 | 52.91 | 889,007 | -3.21(-5.72%) |
Oct 12, 2020 | 54.20 | 56.73 | 53.99 | 56.12 | 984,701 | +2.08(+3.85%) |
Oct 09, 2020 | 53.84 | 54.84 | 53.36 | 54.04 | 508,600 | +0.39(+0.73%) |
Oct 08, 2020 | 52.92 | 54.10 | 52.43 | 53.65 | 748,599 | +1.48(+2.84%) |
Oct 07, 2020 | 49.25 | 52.40 | 49.25 | 52.17 | 897,843 | +3.15(+6.43%) |
Oct 06, 2020 | 48.83 | 50.46 | 48.48 | 49.02 | 551,219 | +0.40(+0.82%) |
Oct 05, 2020 | 48.92 | 49.88 | 48.20 | 48.62 | 351,530 | +0.06(+0.12%) |
Oct 02, 2020 | 47.89 | 49.58 | 47.89 | 48.56 | 496,700 | -0.45(-0.92%) |
Oct 01, 2020 | 48.47 | 49.51 | 48.20 | 49.01 | 722,147 | +0.44(+0.91%) |
Sep 30, 2020 | 47.68 | 50.38 | 47.52 | 48.57 | 938,315 | +1.14(+2.40%) |
Sep 29, 2020 | 49.13 | 49.50 | 47.00 | 47.43 | 1,130,863 | -1.72(-3.50%) |
Sep 28, 2020 | 50.19 | 50.89 | 49.10 | 49.15 | 849,811 | -0.06(-0.12%) |
Sep 25, 2020 | 48.46 | 49.58 | 48.14 | 49.21 | 722,800 | +0.29(+0.59%) |
Sep 24, 2020 | 48.90 | 49.63 | 47.98 | 48.92 | 428,416 | -0.12(-0.24%) |
Sep 23, 2020 | 51.09 | 51.79 | 49.02 | 49.04 | 632,105 | -1.99(-3.90%) |
Sep 22, 2020 | 49.73 | 51.12 | 49.00 | 51.03 | 742,089 | +1.53(+3.09%) |
Sep 21, 2020 | 48.52 | 49.72 | 47.52 | 49.50 | 1,381,258 | -0.08(-0.16%) |
Sep 18, 2020 | 53.58 | 53.58 | 49.35 | 49.58 | 1,738,100 | -3.29(-6.22%) |
Sep 17, 2020 | 54.03 | 55.98 | 52.59 | 52.87 | 945,346 | -1.80(-3.29%) |
Sep 16, 2020 | 55.06 | 56.30 | 54.42 | 54.67 | 710,379 | -0.23(-0.42%) |
Sep 15, 2020 | 56.62 | 56.62 | 54.72 | 54.90 | 636,318 | -1.21(-2.16%) |
Sep 14, 2020 | 54.01 | 56.38 | 53.90 | 56.11 | 1,175,568 | +2.17(+4.02%) |
Sep 11, 2020 | 53.05 | 54.14 | 52.89 | 53.94 | 925,000 | +1.32(+2.51%) |
Sep 10, 2020 | 52.39 | 53.33 | 52.05 | 52.62 | 619,008 | +0.15(+0.29%) |
Sep 09, 2020 | 51.24 | 53.09 | 50.93 | 52.47 | 555,720 | +1.37(+2.68%) |
Sep 08, 2020 | 50.18 | 51.33 | 50.11 | 51.10 | 352,719 | -0.02(-0.04%) |
Sep 04, 2020 | 51.99 | 52.14 | 50.49 | 51.12 | 314,800 | -0.29(-0.56%) |
Sep 03, 2020 | 52.24 | 52.65 | 50.95 | 51.41 | 450,078 | -0.74(-1.42%) |
Sep 02, 2020 | 51.81 | 52.40 | 51.33 | 52.15 | 464,286 | +0.35(+0.69%) |
Sep 01, 2020 | 51.73 | 52.33 | 51.52 | 51.80 | 496,423 | -0.34(-0.64%) |
Aug 31, 2020 | 52.88 | 53.13 | 52.08 | 52.13 | 412,700 | -0.56(-1.06%) |
Aug 28, 2020 | 52.84 | 52.93 | 52.15 | 52.69 | 269,300 | -0.07(-0.13%) |
Aug 27, 2020 | 51.19 | 52.96 | 50.73 | 52.76 | 663,212 | +1.74(+3.41%) |
Aug 26, 2020 | 52.01 | 52.01 | 50.45 | 51.02 | 501,948 | -1.29(-2.47%) |
Aug 25, 2020 | 52.14 | 52.65 | 51.38 | 52.31 | 567,595 | +0.42(+0.81%) |
Aug 24, 2020 | 52.52 | 53.47 | 51.69 | 51.89 | 511,832 | -0.62(-1.18%) |
Aug 21, 2020 | 52.48 | 53.26 | 52.05 | 52.51 | 385,500 | +0.03(+0.06%) |
Aug 20, 2020 | 53.10 | 54.09 | 52.43 | 52.48 | 425,100 | -1.31(-2.44%) |
Aug 19, 2020 | 53.69 | 54.32 | 53.34 | 53.79 | 344,397 | +0.28(+0.52%) |
Aug 18, 2020 | 54.09 | 54.31 | 53.09 | 53.51 | 472,329 | -0.54(-1.00%) |
Aug 17, 2020 | 53.13 | 54.41 | 52.14 | 54.05 | 484,808 | +0.91(+1.71%) |
Aug 14, 2020 | 51.41 | 53.21 | 51.11 | 53.14 | 798,100 | +1.46(+2.83%) |
Aug 13, 2020 | 51.80 | 52.92 | 51.53 | 51.68 | 553,914 | -0.27(-0.52%) |
Aug 12, 2020 | 54.16 | 54.35 | 51.85 | 51.95 | 874,771 | -1.81(-3.37%) |
Aug 11, 2020 | 52.83 | 54.22 | 52.44 | 53.76 | 663,496 | +1.09(+2.07%) |
Aug 10, 2020 | 54.01 | 54.15 | 52.65 | 52.67 | 647,855 | -1.04(-1.94%) |
Aug 07, 2020 | 52.72 | 54.01 | 52.17 | 53.71 | 733,600 | +0.99(+1.88%) |
Aug 06, 2020 | 50.96 | 52.76 | 50.96 | 52.72 | 1,254,366 | +1.55(+3.03%) |
Aug 05, 2020 | 49.30 | 52.19 | 47.73 | 51.17 | 2,358,901 | -2.56(-4.76%) |
Aug 04, 2020 | 55.72 | 56.33 | 53.49 | 53.73 | 1,451,307 | -2.01(-3.61%) |
Aug 03, 2020 | 57.66 | 57.71 | 55.73 | 55.74 | 1,354,241 | -1.40(-2.45%) |
Jul 31, 2020 | 59.08 | 59.08 | 56.40 | 57.14 | 967,000 | -2.26(-3.80%) |
Jul 30, 2020 | 59.40 | 60.39 | 58.05 | 59.40 | 577,915 | -1.08(-1.79%) |
Jul 29, 2020 | 58.80 | 60.66 | 58.33 | 60.48 | 601,385 | +1.69(+2.87%) |
Jul 28, 2020 | 59.55 | 60.21 | 57.93 | 58.79 | 754,771 | -0.75(-1.26%) |
Jul 27, 2020 | 58.50 | 59.70 | 58.06 | 59.54 | 1,018,582 | +0.95(+1.62%) |
Jul 24, 2020 | 57.98 | 58.82 | 57.02 | 58.59 | 640,000 | +0.67(+1.16%) |
Jul 23, 2020 | 57.95 | 58.70 | 57.00 | 57.92 | 470,112 | -0.02(-0.03%) |
Jul 22, 2020 | 58.37 | 59.10 | 57.13 | 57.94 | 744,895 | -0.70(-1.20%) |
Jul 21, 2020 | 62.11 | 63.08 | 58.10 | 58.64 | 1,276,573 | -0.31(-0.53%) |
Jul 20, 2020 | 60.46 | 60.46 | 58.66 | 58.95 | 665,733 | -1.80(-2.96%) |
Jul 17, 2020 | 57.79 | 61.25 | 57.79 | 60.75 | 986,500 | +2.71(+4.67%) |
Jul 16, 2020 | 59.07 | 60.84 | 57.09 | 58.04 | 970,122 | -1.78(-2.98%) |
Jul 15, 2020 | 57.96 | 60.15 | 57.85 | 59.82 | 1,180,476 | +3.67(+6.54%) |
Jul 14, 2020 | 55.09 | 56.24 | 54.77 | 56.15 | 667,248 | +1.38(+2.52%) |
Jul 13, 2020 | 55.37 | 56.86 | 53.95 | 54.77 | 639,946 | +0.04(+0.07%) |
Jul 10, 2020 | 53.34 | 54.95 | 52.67 | 54.73 | 451,800 | +1.20(+2.24%) |
Jul 09, 2020 | 54.29 | 55.00 | 52.31 | 53.53 | 472,722 | -0.88(-1.62%) |
Jul 08, 2020 | 52.81 | 54.45 | 52.45 | 54.41 | 617,190 | +1.58(+2.99%) |
Jul 07, 2020 | 54.76 | 55.41 | 52.81 | 52.83 | 1,226,808 | -2.61(-4.71%) |
Jul 06, 2020 | 58.11 | 58.31 | 54.69 | 55.44 | 783,852 | -1.64(-2.87%) |
Jul 02, 2020 | 57.94 | 58.34 | 56.13 | 57.08 | 1,000,200 | +0.30(+0.53%) |
Jul 01, 2020 | 55.61 | 57.09 | 55.10 | 56.78 | 1,370,969 | +1.12(+2.01%) |
Jun 30, 2020 | 54.29 | 55.90 | 53.77 | 55.66 | 738,892 | +1.31(+2.41%) |
Jun 29, 2020 | 52.11 | 54.39 | 51.09 | 54.35 | 849,115 | +2.78(+5.39%) |
Jun 26, 2020 | 52.81 | 52.98 | 51.10 | 51.57 | 1,251,400 | -1.40(-2.64%) |
Jun 25, 2020 | 54.45 | 54.51 | 50.86 | 52.97 | 1,219,686 | -1.89(-3.45%) |
Jun 24, 2020 | 57.72 | 57.78 | 54.57 | 54.86 | 1,507,710 | -3.55(-6.08%) |
Jun 23, 2020 | 58.02 | 60.70 | 57.99 | 58.41 | 943,870 | +2.01(+3.56%) |
Jun 22, 2020 | 57.57 | 58.46 | 55.65 | 56.40 | 560,344 | -1.56(-2.69%) |
Jun 19, 2020 | 59.08 | 59.74 | 57.86 | 57.96 | 1,306,800 | -0.18(-0.31%) |
Jun 18, 2020 | 58.92 | 60.48 | 57.93 | 58.14 | 618,819 | -1.61(-2.69%) |
Jun 17, 2020 | 60.04 | 60.64 | 58.50 | 59.75 | 532,015 | -0.10(-0.17%) |
Jun 16, 2020 | 60.88 | 61.98 | 58.31 | 59.85 | 580,209 | +1.65(+2.84%) |
Jun 15, 2020 | 56.02 | 58.49 | 55.00 | 58.20 | 552,193 | +0.20(+0.34%) |
Jun 12, 2020 | 59.42 | 59.98 | 56.80 | 58.00 | 857,600 | +0.78(+1.36%) |
Jun 11, 2020 | 59.07 | 61.32 | 56.94 | 57.22 | 1,530,631 | -5.25(-8.40%) |
Jun 10, 2020 | 65.32 | 65.50 | 62.34 | 62.47 | 648,080 | -2.94(-4.49%) |
Jun 09, 2020 | 65.51 | 66.67 | 65.05 | 65.41 | 1,053,980 | -1.18(-1.77%) |
Jun 08, 2020 | 66.90 | 67.70 | 65.63 | 66.59 | 1,169,692 | +0.48(+0.73%) |
Jun 05, 2020 | 63.26 | 66.80 | 62.75 | 66.11 | 1,687,000 | +4.69(+7.64%) |
Jun 04, 2020 | 62.30 | 63.16 | 60.90 | 61.42 | 813,050 | -1.31(-2.09%) |
Jun 03, 2020 | 64.20 | 64.68 | 62.21 | 62.73 | 600,728 | -0.21(-0.33%) |
Jun 02, 2020 | 62.11 | 63.10 | 60.47 | 62.94 | 948,004 | +1.44(+2.34%) |
Jun 01, 2020 | 60.00 | 62.16 | 58.05 | 61.50 | 694,809 | +0.90(+1.49%) |
May 29, 2020 | 60.90 | 61.68 | 57.62 | 60.60 | 1,719,700 | -0.80(-1.30%) |
May 28, 2020 | 62.60 | 62.86 | 60.50 | 61.40 | 2,382,684 | -2.14(-3.37%) |
May 27, 2020 | 63.67 | 64.42 | 62.25 | 63.54 | 1,478,738 | -1.38(-2.13%) |
May 26, 2020 | 65.53 | 66.06 | 63.94 | 64.92 | 1,155,247 | +2.08(+3.31%) |
May 22, 2020 | 63.96 | 64.05 | 62.09 | 62.84 | 410,400 | -0.82(-1.29%) |
May 21, 2020 | 62.25 | 64.10 | 60.92 | 63.66 | 715,530 | +0.97(+1.56%) |
May 20, 2020 | 62.43 | 63.93 | 61.88 | 62.69 | 933,797 | +1.29(+2.09%) |
May 19, 2020 | 62.04 | 63.04 | 61.02 | 61.40 | 807,215 | -1.10(-1.76%) |
May 18, 2020 | 59.53 | 63.00 | 59.53 | 62.50 | 1,180,912 | +5.35(+9.36%) |
May 15, 2020 | 55.61 | 57.17 | 54.21 | 57.15 | 758,100 | +2.05(+3.72%) |
May 14, 2020 | 53.05 | 55.13 | 51.47 | 55.10 | 662,557 | +0.80(+1.47%) |
May 13, 2020 | 54.45 | 56.03 | 53.92 | 54.30 | 1,376,119 | -0.84(-1.52%) |
May 12, 2020 | 58.52 | 58.99 | 55.00 | 55.14 | 785,719 | -3.11(-5.34%) |
May 11, 2020 | 59.62 | 60.10 | 57.55 | 58.25 | 898,762 | -2.54(-4.18%) |
May 08, 2020 | 59.01 | 62.23 | 58.84 | 60.79 | 1,057,300 | +3.18(+5.52%) |
May 07, 2020 | 57.50 | 59.26 | 56.34 | 57.61 | 961,290 | +0.80(+1.41%) |
May 06, 2020 | 58.34 | 59.25 | 56.26 | 56.81 | 1,092,559 | -1.66(-2.84%) |
May 05, 2020 | 56.62 | 59.93 | 56.62 | 58.47 | 596,924 | +1.46(+2.56%) |
May 04, 2020 | 57.76 | 58.32 | 56.86 | 57.01 | 514,579 | -1.53(-2.61%) |