Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 73.09 | 73.83 | 72.25 | 72.91 | 311,417 | -0.83(-1.13%) |
Apr 29, 2021 | 73.01 | 75.64 | 72.10 | 73.74 | 291,308 | +1.56(+2.16%) |
Apr 28, 2021 | 73.59 | 73.59 | 71.82 | 72.18 | 196,594 | -1.19(-1.62%) |
Apr 27, 2021 | 73.50 | 74.47 | 72.96 | 73.37 | 147,215 | -0.36(-0.49%) |
Apr 26, 2021 | 73.76 | 74.54 | 73.40 | 73.73 | 222,989 | +0.22(+0.30%) |
Apr 23, 2021 | 72.79 | 74.13 | 72.75 | 73.51 | 214,608 | +0.86(+1.19%) |
Apr 22, 2021 | 73.91 | 73.91 | 72.51 | 72.65 | 179,962 | -1.51(-2.04%) |
Apr 21, 2021 | 72.93 | 74.24 | 72.74 | 74.16 | 192,555 | +1.12(+1.53%) |
Apr 20, 2021 | 73.32 | 73.88 | 72.85 | 73.04 | 150,975 | -0.69(-0.94%) |
Apr 19, 2021 | 74.06 | 74.32 | 73.19 | 73.73 | 171,451 | -0.47(-0.63%) |
Apr 16, 2021 | 74.30 | 74.42 | 72.54 | 74.20 | 349,744 | +1.07(+1.47%) |
Apr 15, 2021 | 73.23 | 74.52 | 72.38 | 73.13 | 137,755 | +0.26(+0.35%) |
Apr 14, 2021 | 71.63 | 73.37 | 71.63 | 72.87 | 108,230 | +0.97(+1.35%) |
Apr 13, 2021 | 72.76 | 73.12 | 71.78 | 71.90 | 160,430 | -0.82(-1.13%) |
Apr 12, 2021 | 72.13 | 72.74 | 71.43 | 72.73 | 272,662 | +0.42(+0.58%) |
Apr 09, 2021 | 71.77 | 72.55 | 71.15 | 72.31 | 232,675 | +0.68(+0.95%) |
Apr 08, 2021 | 71.24 | 71.74 | 70.55 | 71.63 | 175,351 | +0.25(+0.35%) |
Apr 07, 2021 | 71.57 | 71.93 | 70.42 | 71.38 | 215,201 | -0.07(-0.09%) |
Apr 06, 2021 | 70.73 | 71.88 | 70.03 | 71.44 | 152,165 | +0.73(+1.03%) |
Apr 05, 2021 | 70.87 | 71.06 | 69.72 | 70.72 | 161,331 | +0.50(+0.71%) |
Apr 01, 2021 | 69.41 | 70.50 | 68.94 | 70.22 | 126,258 | +0.76(+1.09%) |
Mar 31, 2021 | 70.00 | 70.80 | 68.70 | 69.46 | 162,470 | -0.73(-1.04%) |
Mar 30, 2021 | 70.34 | 71.69 | 69.98 | 70.19 | 190,537 | +0.12(+0.18%) |
Mar 29, 2021 | 70.87 | 72.10 | 69.96 | 70.06 | 343,857 | -1.20(-1.68%) |
Mar 26, 2021 | 71.10 | 71.50 | 69.60 | 71.26 | 258,574 | +0.92(+1.31%) |
Mar 25, 2021 | 68.94 | 70.76 | 67.70 | 70.34 | 232,125 | +1.35(+1.96%) |
Mar 24, 2021 | 69.54 | 70.88 | 68.95 | 68.99 | 276,082 | +0.15(+0.22%) |
Mar 23, 2021 | 68.38 | 69.67 | 68.38 | 68.84 | 344,183 | -0.25(-0.36%) |
Mar 22, 2021 | 70.17 | 70.90 | 68.99 | 69.09 | 236,145 | -1.51(-2.14%) |
Mar 19, 2021 | 72.62 | 72.62 | 69.75 | 70.60 | 766,951 | -2.08(-2.86%) |
Mar 18, 2021 | 74.02 | 74.54 | 72.53 | 72.68 | 239,456 | -1.40(-1.89%) |
Mar 17, 2021 | 73.80 | 74.16 | 72.40 | 74.08 | 219,804 | +0.49(+0.66%) |
Mar 16, 2021 | 73.51 | 73.66 | 72.42 | 73.59 | 148,532 | -0.38(-0.52%) |
Mar 15, 2021 | 73.21 | 74.10 | 71.32 | 73.97 | 231,783 | +1.23(+1.68%) |
Mar 12, 2021 | 73.21 | 73.84 | 72.16 | 72.75 | 331,468 | +0.00(+0.00%) |
Mar 11, 2021 | 72.32 | 72.94 | 71.55 | 72.75 | 273,328 | +0.30(+0.41%) |
Mar 10, 2021 | 70.81 | 73.74 | 70.50 | 72.45 | 262,526 | +1.61(+2.27%) |
Mar 09, 2021 | 71.18 | 72.04 | 69.31 | 70.84 | 458,636 | -0.54(-0.75%) |
Mar 08, 2021 | 68.64 | 71.91 | 68.06 | 71.38 | 340,993 | +3.16(+4.63%) |
Mar 05, 2021 | 66.48 | 68.29 | 64.30 | 68.22 | 281,132 | +2.73(+4.17%) |
Mar 04, 2021 | 66.39 | 67.43 | 65.08 | 65.49 | 210,570 | -0.74(-1.11%) |
Mar 03, 2021 | 65.60 | 67.32 | 65.43 | 66.22 | 156,157 | +0.50(+0.76%) |
Mar 02, 2021 | 66.86 | 67.49 | 65.63 | 65.73 | 208,949 | -1.43(-2.12%) |
Mar 01, 2021 | 65.37 | 67.59 | 65.37 | 67.15 | 191,880 | +2.20(+3.39%) |
Feb 26, 2021 | 64.40 | 66.01 | 64.37 | 64.95 | 299,407 | -0.21(-0.32%) |
Feb 25, 2021 | 66.79 | 67.47 | 64.24 | 65.16 | 462,123 | -1.43(-2.14%) |
Feb 24, 2021 | 65.82 | 66.77 | 64.80 | 66.59 | 257,617 | +1.33(+2.04%) |
Feb 23, 2021 | 65.39 | 66.88 | 64.64 | 65.26 | 231,496 | -0.23(-0.35%) |
Feb 22, 2021 | 64.26 | 65.56 | 64.13 | 65.49 | 267,095 | +1.17(+1.82%) |
Feb 19, 2021 | 64.37 | 65.05 | 63.89 | 64.32 | 164,689 | +0.12(+0.19%) |
Feb 18, 2021 | 64.10 | 64.75 | 63.41 | 64.19 | 173,223 | -0.25(-0.39%) |
Feb 17, 2021 | 63.04 | 64.70 | 62.87 | 64.44 | 242,267 | +1.22(+1.92%) |
Feb 16, 2021 | 64.57 | 65.19 | 63.02 | 63.23 | 167,023 | -1.62(-2.50%) |
Feb 12, 2021 | 65.32 | 65.92 | 63.85 | 64.85 | 171,582 | -0.99(-1.50%) |
Feb 11, 2021 | 63.20 | 65.93 | 62.72 | 65.83 | 319,863 | +2.49(+3.93%) |
Feb 10, 2021 | 63.00 | 63.70 | 62.64 | 63.34 | 325,832 | +0.34(+0.55%) |
Feb 09, 2021 | 62.30 | 63.81 | 62.01 | 63.00 | 332,751 | +0.24(+0.38%) |
Feb 08, 2021 | 61.68 | 62.91 | 61.40 | 62.76 | 344,236 | +1.02(+1.65%) |
Feb 05, 2021 | 61.73 | 62.15 | 60.94 | 61.74 | 321,924 | +0.21(+0.34%) |
Feb 04, 2021 | 61.00 | 62.05 | 59.92 | 61.53 | 265,553 | +0.86(+1.42%) |
Feb 03, 2021 | 61.51 | 62.25 | 60.11 | 60.67 | 269,087 | -1.13(-1.82%) |
Feb 02, 2021 | 62.72 | 62.80 | 61.36 | 61.80 | 320,415 | -0.17(-0.28%) |
Feb 01, 2021 | 62.66 | 62.99 | 60.99 | 61.97 | 279,126 | -0.02(-0.03%) |
Jan 29, 2021 | 65.03 | 65.03 | 61.95 | 61.99 | 332,511 | -2.09(-3.26%) |
Jan 28, 2021 | 64.95 | 64.95 | 62.97 | 64.08 | 317,483 | +0.25(+0.39%) |
Jan 27, 2021 | 63.60 | 64.12 | 62.31 | 63.83 | 320,684 | -0.76(-1.18%) |
Jan 26, 2021 | 65.44 | 65.44 | 63.92 | 64.59 | 164,734 | -0.42(-0.65%) |
Jan 25, 2021 | 63.42 | 65.09 | 63.01 | 65.01 | 264,735 | +1.14(+1.79%) |
Jan 22, 2021 | 63.55 | 64.04 | 62.87 | 63.87 | 195,502 | -0.52(-0.81%) |
Jan 21, 2021 | 65.82 | 66.76 | 64.37 | 64.39 | 173,191 | -1.37(-2.09%) |
Jan 20, 2021 | 65.36 | 66.24 | 64.67 | 65.77 | 211,354 | +0.43(+0.66%) |
Jan 19, 2021 | 65.49 | 65.58 | 64.60 | 65.34 | 291,736 | +0.55(+0.85%) |
Jan 15, 2021 | 64.52 | 65.25 | 63.83 | 64.78 | 220,661 | -0.41(-0.63%) |
Jan 14, 2021 | 65.99 | 66.54 | 64.71 | 65.19 | 184,381 | -0.39(-0.60%) |
Jan 13, 2021 | 66.73 | 67.48 | 65.47 | 65.58 | 179,595 | -1.45(-2.16%) |
Jan 12, 2021 | 66.20 | 67.34 | 65.34 | 67.03 | 117,890 | +1.14(+1.74%) |
Jan 11, 2021 | 65.26 | 66.42 | 65.26 | 65.89 | 86,006 | -0.19(-0.29%) |
Jan 08, 2021 | 67.08 | 67.12 | 65.10 | 66.08 | 185,019 | -0.96(-1.44%) |
Jan 07, 2021 | 66.83 | 67.14 | 66.25 | 67.04 | 319,233 | +0.36(+0.54%) |
Jan 06, 2021 | 63.49 | 67.14 | 63.49 | 66.68 | 323,844 | +4.18(+6.68%) |
Jan 05, 2021 | 62.01 | 62.98 | 61.96 | 62.50 | 215,150 | +0.48(+0.77%) |
Jan 04, 2021 | 63.94 | 64.30 | 61.79 | 62.03 | 264,700 | -1.87(-2.93%) |
Dec 31, 2020 | 63.90 | 63.90 | 63.90 | 101,521 | +0.13(+0.21%) | |
Dec 30, 2020 | 63.34 | 64.06 | 63.05 | 63.76 | 101,521 | +0.65(+1.03%) |
Dec 29, 2020 | 64.34 | 64.34 | 62.75 | 63.11 | 113,018 | -0.93(-1.45%) |
Dec 28, 2020 | 63.99 | 64.38 | 63.42 | 64.04 | 122,433 | +0.27(+0.42%) |
Dec 24, 2020 | 63.69 | 64.09 | 62.83 | 63.77 | 87,530 | +0.12(+0.19%) |
Dec 23, 2020 | 63.86 | 64.35 | 62.70 | 63.65 | 156,361 | +0.26(+0.41%) |
Dec 22, 2020 | 63.52 | 63.92 | 62.67 | 63.39 | 199,905 | -0.24(-0.37%) |
Dec 21, 2020 | 64.48 | 64.88 | 62.11 | 63.63 | 300,629 | -1.26(-1.94%) |
Dec 18, 2020 | 65.54 | 66.16 | 64.51 | 64.89 | 800,984 | -0.47(-0.72%) |
Dec 17, 2020 | 63.56 | 65.87 | 63.56 | 65.36 | 186,478 | +0.00(+0.00%) |
Dec 16, 2020 | 65.27 | 65.78 | 64.65 | 65.36 | 237,771 | +0.33(+0.51%) |
Dec 15, 2020 | 63.84 | 65.03 | 63.36 | 65.02 | 174,551 | +1.94(+3.07%) |
Dec 14, 2020 | 63.74 | 63.94 | 62.36 | 63.08 | 276,547 | +0.35(+0.56%) |
Dec 11, 2020 | 62.25 | 63.38 | 62.09 | 62.73 | 197,913 | -0.32(-0.51%) |
Dec 10, 2020 | 62.15 | 63.24 | 61.71 | 63.06 | 175,777 | +0.19(+0.30%) |
Dec 09, 2020 | 62.78 | 63.22 | 61.91 | 62.87 | 233,729 | +0.22(+0.35%) |
Dec 08, 2020 | 60.87 | 62.75 | 59.38 | 62.65 | 237,527 | +1.23(+2.00%) |
Dec 07, 2020 | 62.02 | 62.76 | 60.94 | 61.42 | 137,819 | -0.88(-1.41%) |
Dec 04, 2020 | 61.42 | 62.36 | 61.42 | 62.29 | 200,115 | +1.43(+2.35%) |
Dec 03, 2020 | 62.17 | 62.17 | 60.21 | 60.86 | 222,398 | -0.38(-0.62%) |
Dec 02, 2020 | 60.25 | 61.42 | 59.51 | 61.24 | 221,931 | +0.97(+1.61%) |
Dec 01, 2020 | 59.91 | 60.50 | 59.48 | 60.27 | 259,839 | +1.30(+2.20%) |
Nov 30, 2020 | 60.18 | 60.55 | 58.84 | 58.97 | 313,815 | -1.87(-3.07%) |
Nov 27, 2020 | 61.41 | 61.41 | 60.41 | 60.84 | 107,971 | -0.69(-1.12%) |
Nov 25, 2020 | 61.66 | 62.10 | 60.35 | 61.53 | 181,350 | -0.38(-0.62%) |
Nov 24, 2020 | 60.48 | 62.09 | 59.85 | 61.91 | 306,744 | +2.22(+3.72%) |
Nov 23, 2020 | 59.84 | 61.21 | 58.68 | 59.69 | 254,917 | +0.62(+1.04%) |
Nov 20, 2020 | 57.75 | 59.15 | 57.75 | 59.07 | 309,869 | +0.56(+0.95%) |
Nov 19, 2020 | 58.94 | 58.94 | 57.46 | 58.52 | 246,572 | -0.98(-1.65%) |
Nov 18, 2020 | 60.28 | 60.80 | 59.42 | 59.50 | 258,720 | -0.73(-1.20%) |
Nov 17, 2020 | 59.81 | 60.68 | 58.81 | 60.22 | 265,650 | -0.41(-0.68%) |
Nov 16, 2020 | 58.96 | 60.63 | 58.90 | 60.63 | 294,641 | +2.80(+4.85%) |
Nov 13, 2020 | 56.49 | 58.21 | 56.31 | 57.83 | 227,265 | +1.78(+3.18%) |
Nov 12, 2020 | 56.91 | 57.70 | 54.97 | 56.04 | 208,021 | -1.69(-2.92%) |
Nov 11, 2020 | 58.36 | 58.36 | 57.19 | 57.73 | 182,052 | -0.47(-0.80%) |
Nov 10, 2020 | 56.82 | 58.43 | 56.26 | 58.20 | 251,990 | +2.71(+4.88%) |
Nov 09, 2020 | 57.68 | 58.31 | 55.39 | 55.49 | 306,872 | +2.98(+5.68%) |
Nov 06, 2020 | 52.46 | 52.97 | 51.59 | 52.51 | 238,309 | +0.23(+0.44%) |
Nov 05, 2020 | 51.31 | 52.38 | 49.93 | 52.28 | 156,213 | +1.03(+2.00%) |
Nov 04, 2020 | 50.66 | 52.05 | 50.24 | 51.25 | 219,253 | -0.35(-0.68%) |
Nov 03, 2020 | 52.03 | 52.09 | 50.98 | 51.61 | 810,259 | +0.69(+1.36%) |
Nov 02, 2020 | 50.09 | 51.34 | 49.90 | 50.91 | 482,031 | +1.45(+2.94%) |
Oct 30, 2020 | 51.17 | 51.86 | 48.89 | 49.46 | 571,352 | -1.77(-3.45%) |
Oct 29, 2020 | 49.84 | 52.40 | 49.60 | 51.23 | 517,799 | +1.02(+2.02%) |
Oct 28, 2020 | 50.44 | 51.26 | 49.99 | 50.21 | 400,560 | -1.13(-2.20%) |
Oct 27, 2020 | 52.76 | 53.08 | 51.20 | 51.34 | 196,755 | -1.55(-2.93%) |
Oct 26, 2020 | 52.81 | 52.92 | 52.01 | 52.89 | 254,973 | -0.63(-1.17%) |
Oct 23, 2020 | 53.57 | 54.07 | 52.90 | 53.52 | 250,940 | +0.36(+0.68%) |
Oct 22, 2020 | 51.81 | 53.46 | 50.89 | 53.15 | 353,181 | +1.63(+3.17%) |
Oct 21, 2020 | 49.18 | 51.71 | 49.03 | 51.52 | 261,658 | +2.46(+5.02%) |
Oct 20, 2020 | 48.44 | 49.50 | 48.14 | 49.06 | 222,794 | +0.68(+1.41%) |
Oct 19, 2020 | 49.63 | 50.13 | 48.27 | 48.38 | 168,257 | -1.50(-3.01%) |
Oct 16, 2020 | 50.02 | 50.38 | 49.45 | 49.88 | 240,730 | -0.30(-0.61%) |
Oct 15, 2020 | 49.15 | 50.36 | 48.80 | 50.18 | 143,389 | +0.43(+0.86%) |
Oct 14, 2020 | 50.00 | 51.89 | 49.67 | 49.75 | 156,934 | -0.41(-0.81%) |
Oct 13, 2020 | 52.27 | 52.27 | 49.83 | 50.16 | 289,441 | -2.54(-4.81%) |
Oct 12, 2020 | 50.96 | 52.76 | 50.85 | 52.70 | 228,077 | +1.69(+3.32%) |
Oct 09, 2020 | 51.12 | 51.89 | 50.50 | 51.01 | 156,311 | +0.14(+0.28%) |
Oct 08, 2020 | 50.93 | 51.74 | 50.18 | 50.86 | 188,269 | -0.09(-0.17%) |
Oct 07, 2020 | 50.75 | 51.16 | 50.23 | 50.95 | 171,111 | +0.72(+1.44%) |
Oct 06, 2020 | 51.50 | 51.76 | 50.21 | 50.23 | 222,577 | -0.62(-1.21%) |
Oct 05, 2020 | 50.26 | 50.91 | 49.65 | 50.85 | 213,099 | +1.13(+2.27%) |
Oct 02, 2020 | 48.68 | 49.74 | 48.08 | 49.71 | 238,309 | +0.30(+0.62%) |
Oct 01, 2020 | 48.96 | 49.44 | 47.97 | 49.41 | 314,587 | +0.49(+1.01%) |
Sep 30, 2020 | 48.02 | 49.07 | 48.02 | 48.92 | 338,112 | +0.89(+1.86%) |
Sep 29, 2020 | 47.49 | 48.14 | 47.24 | 48.02 | 407,693 | +0.53(+1.12%) |
Sep 28, 2020 | 47.28 | 48.03 | 47.28 | 47.49 | 207,335 | +0.75(+1.61%) |
Sep 25, 2020 | 46.76 | 47.03 | 46.23 | 46.74 | 238,730 | -0.39(-0.83%) |
Sep 24, 2020 | 46.29 | 47.67 | 45.72 | 47.13 | 261,666 | +0.92(+1.99%) |
Sep 23, 2020 | 47.12 | 47.88 | 46.20 | 46.21 | 355,526 | -1.11(-2.35%) |
Sep 22, 2020 | 47.29 | 47.88 | 46.74 | 47.32 | 345,094 | +0.25(+0.52%) |
Sep 21, 2020 | 47.37 | 47.78 | 45.64 | 47.07 | 364,784 | -1.39(-2.86%) |
Sep 18, 2020 | 50.43 | 50.63 | 48.11 | 48.46 | 940,394 | -1.47(-2.95%) |
Sep 17, 2020 | 50.41 | 50.42 | 49.51 | 49.93 | 316,827 | -1.00(-1.96%) |
Sep 16, 2020 | 50.56 | 51.42 | 50.19 | 50.93 | 325,858 | +0.52(+1.04%) |
Sep 15, 2020 | 51.72 | 52.25 | 50.30 | 50.41 | 319,980 | -1.19(-2.30%) |
Sep 14, 2020 | 52.38 | 52.56 | 51.33 | 51.60 | 297,661 | -0.51(-0.98%) |
Sep 11, 2020 | 53.57 | 53.57 | 51.90 | 52.11 | 327,148 | -1.29(-2.42%) |
Sep 10, 2020 | 56.04 | 57.65 | 53.27 | 53.40 | 335,491 | -2.29(-4.11%) |
Sep 09, 2020 | 55.87 | 56.45 | 55.29 | 55.69 | 303,214 | +0.27(+0.48%) |
Sep 08, 2020 | 56.00 | 56.14 | 54.33 | 55.42 | 296,818 | -1.04(-1.83%) |
Sep 04, 2020 | 58.19 | 58.19 | 56.12 | 56.46 | 216,309 | -0.70(-1.23%) |
Sep 03, 2020 | 58.11 | 59.05 | 56.67 | 57.16 | 211,483 | -0.70(-1.21%) |
Sep 02, 2020 | 56.95 | 58.31 | 56.95 | 57.87 | 179,613 | +0.75(+1.31%) |
Sep 01, 2020 | 56.42 | 57.25 | 55.80 | 57.12 | 240,283 | +0.29(+0.52%) |
Aug 31, 2020 | 56.62 | 57.17 | 56.25 | 56.82 | 329,411 | -0.05(-0.08%) |
Aug 28, 2020 | 56.73 | 56.93 | 55.82 | 56.87 | 225,151 | +0.66(+1.17%) |
Aug 27, 2020 | 55.17 | 56.82 | 55.17 | 56.21 | 192,637 | +1.24(+2.26%) |
Aug 26, 2020 | 55.33 | 55.65 | 54.78 | 54.97 | 200,183 | -0.28(-0.52%) |
Aug 25, 2020 | 54.99 | 55.44 | 54.55 | 55.25 | 288,548 | +0.81(+1.48%) |
Aug 24, 2020 | 54.51 | 54.51 | 53.84 | 54.45 | 176,744 | +0.52(+0.97%) |
Aug 21, 2020 | 52.71 | 54.00 | 52.71 | 53.92 | 876,606 | +0.93(+1.76%) |
Aug 20, 2020 | 52.50 | 53.31 | 52.50 | 52.99 | 201,470 | -0.11(-0.21%) |
Aug 19, 2020 | 53.70 | 54.08 | 52.83 | 53.11 | 200,629 | -0.70(-1.31%) |
Aug 18, 2020 | 52.46 | 53.88 | 52.17 | 53.81 | 363,540 | +1.59(+3.04%) |
Aug 17, 2020 | 52.29 | 53.53 | 51.92 | 52.22 | 230,093 | -0.33(-0.63%) |
Aug 14, 2020 | 52.61 | 52.95 | 52.04 | 52.56 | 305,886 | -0.50(-0.95%) |
Aug 13, 2020 | 53.14 | 53.37 | 52.62 | 53.06 | 171,410 | -0.33(-0.62%) |
Aug 12, 2020 | 54.74 | 54.74 | 53.11 | 53.39 | 178,645 | -0.58(-1.07%) |
Aug 11, 2020 | 54.18 | 54.60 | 53.55 | 53.97 | 255,369 | +0.65(+1.22%) |
Aug 10, 2020 | 54.02 | 54.30 | 53.19 | 53.32 | 309,642 | -0.44(-0.81%) |
Aug 07, 2020 | 51.83 | 53.77 | 51.74 | 53.75 | 277,755 | +1.50(+2.88%) |
Aug 06, 2020 | 51.64 | 52.52 | 51.57 | 52.25 | 215,051 | +0.41(+0.78%) |
Aug 05, 2020 | 52.44 | 52.64 | 51.69 | 51.84 | 322,082 | +0.02(+0.04%) |
Aug 04, 2020 | 52.22 | 52.22 | 51.32 | 51.82 | 403,507 | -0.20(-0.38%) |
Aug 03, 2020 | 51.50 | 52.47 | 50.99 | 52.02 | 339,372 | +0.61(+1.18%) |
Jul 31, 2020 | 52.02 | 52.31 | 50.73 | 51.41 | 547,690 | -0.96(-1.82%) |
Jul 30, 2020 | 53.80 | 54.07 | 51.43 | 52.37 | 620,837 | -2.70(-4.90%) |
Jul 29, 2020 | 54.02 | 55.27 | 53.35 | 55.07 | 293,938 | +1.27(+2.36%) |
Jul 28, 2020 | 54.36 | 54.51 | 53.50 | 53.80 | 178,942 | -0.62(-1.13%) |
Jul 27, 2020 | 54.45 | 54.81 | 53.54 | 54.41 | 324,178 | -0.26(-0.48%) |
Jul 24, 2020 | 54.59 | 54.80 | 53.33 | 54.68 | 234,211 | +0.23(+0.42%) |
Jul 23, 2020 | 53.36 | 54.82 | 53.36 | 54.45 | 207,027 | +0.90(+1.68%) |
Jul 22, 2020 | 52.64 | 53.67 | 52.55 | 53.55 | 269,335 | +0.53(+1.00%) |
Jul 21, 2020 | 53.49 | 54.51 | 52.76 | 53.02 | 331,391 | -0.05(-0.09%) |
Jul 20, 2020 | 53.22 | 53.51 | 52.82 | 53.07 | 308,892 | -0.21(-0.39%) |
Jul 17, 2020 | 53.88 | 53.91 | 52.98 | 53.28 | 283,568 | -0.67(-1.25%) |
Jul 16, 2020 | 52.68 | 54.94 | 51.68 | 53.95 | 391,226 | +0.84(+1.59%) |
Jul 15, 2020 | 52.65 | 54.09 | 52.65 | 53.11 | 333,669 | +1.72(+3.35%) |
Jul 14, 2020 | 50.36 | 51.52 | 49.94 | 51.39 | 213,014 | +0.93(+1.84%) |
Jul 13, 2020 | 51.04 | 51.37 | 49.99 | 50.46 | 210,918 | +0.04(+0.07%) |
Jul 10, 2020 | 48.78 | 50.56 | 48.67 | 50.42 | 183,479 | +1.85(+3.82%) |
Jul 09, 2020 | 49.23 | 49.73 | 48.39 | 48.57 | 398,551 | -0.98(-1.99%) |
Jul 08, 2020 | 48.64 | 49.58 | 48.56 | 49.55 | 246,062 | +0.89(+1.83%) |
Jul 07, 2020 | 48.59 | 49.22 | 48.35 | 48.66 | 327,481 | -0.47(-0.96%) |
Jul 06, 2020 | 49.96 | 49.98 | 48.59 | 49.13 | 204,158 | +0.35(+0.72%) |
Jul 02, 2020 | 49.95 | 50.29 | 48.49 | 48.78 | 199,650 | -0.03(-0.06%) |
Jul 01, 2020 | 49.85 | 50.29 | 48.78 | 48.81 | 239,229 | -1.09(-2.18%) |
Jun 30, 2020 | 49.33 | 50.31 | 49.29 | 49.90 | 242,455 | +0.31(+0.63%) |
Jun 29, 2020 | 48.21 | 49.82 | 47.64 | 49.59 | 311,026 | +2.23(+4.72%) |
Jun 26, 2020 | 48.32 | 48.45 | 47.22 | 47.35 | 877,869 | -1.53(-3.14%) |
Jun 25, 2020 | 47.48 | 48.91 | 47.20 | 48.89 | 194,457 | +1.09(+2.28%) |
Jun 24, 2020 | 48.67 | 48.67 | 47.02 | 47.80 | 268,984 | -1.25(-2.55%) |
Jun 23, 2020 | 49.43 | 49.86 | 48.52 | 49.05 | 283,303 | +0.54(+1.11%) |
Jun 22, 2020 | 48.18 | 48.97 | 47.61 | 48.51 | 171,358 | -0.11(-0.23%) |
Jun 19, 2020 | 49.82 | 49.82 | 48.22 | 48.62 | 513,129 | -0.62(-1.27%) |
Jun 18, 2020 | 48.38 | 50.03 | 48.25 | 49.25 | 246,457 | +0.31(+0.64%) |
Jun 17, 2020 | 49.92 | 49.92 | 48.65 | 48.94 | 231,214 | -0.77(-1.54%) |
Jun 16, 2020 | 51.24 | 51.35 | 49.15 | 49.70 | 226,810 | +0.50(+1.02%) |
Jun 15, 2020 | 45.78 | 49.56 | 45.48 | 49.20 | 316,076 | +1.67(+3.50%) |
Jun 12, 2020 | 49.65 | 49.67 | 46.18 | 47.53 | 346,983 | -0.04(-0.08%) |
Jun 11, 2020 | 49.80 | 50.46 | 47.51 | 47.57 | 355,623 | -4.25(-8.20%) |
Jun 10, 2020 | 53.04 | 53.04 | 51.65 | 51.82 | 263,476 | -1.56(-2.92%) |
Jun 09, 2020 | 53.74 | 54.37 | 53.13 | 53.38 | 252,288 | -1.46(-2.66%) |
Jun 08, 2020 | 55.08 | 55.41 | 54.26 | 54.84 | 256,267 | +0.46(+0.85%) |
Jun 05, 2020 | 54.10 | 55.34 | 53.31 | 54.38 | 339,373 | +2.82(+5.47%) |
Jun 04, 2020 | 51.30 | 51.70 | 50.90 | 51.56 | 282,751 | -0.45(-0.87%) |
Jun 03, 2020 | 51.59 | 53.39 | 51.28 | 52.01 | 266,079 | +1.44(+2.84%) |
Jun 02, 2020 | 50.15 | 51.39 | 49.41 | 50.57 | 227,617 | +1.24(+2.51%) |
Jun 01, 2020 | 50.02 | 50.02 | 48.86 | 49.33 | 279,085 | -0.29(-0.59%) |
May 29, 2020 | 49.59 | 50.12 | 49.04 | 49.63 | 362,519 | -0.64(-1.28%) |
May 28, 2020 | 52.77 | 52.77 | 49.78 | 50.27 | 344,405 | -1.75(-3.36%) |
May 27, 2020 | 51.57 | 52.15 | 50.96 | 52.02 | 326,740 | +1.90(+3.78%) |
May 26, 2020 | 51.42 | 52.21 | 49.87 | 50.12 | 364,014 | +0.55(+1.12%) |
May 22, 2020 | 49.58 | 49.88 | 48.64 | 49.57 | 346,243 | +0.37(+0.75%) |
May 21, 2020 | 47.96 | 49.32 | 47.93 | 49.20 | 445,428 | +1.25(+2.60%) |
May 20, 2020 | 47.35 | 48.30 | 46.89 | 47.95 | 286,176 | +1.40(+3.01%) |
May 19, 2020 | 48.55 | 48.67 | 46.54 | 46.55 | 469,702 | -1.67(-3.45%) |
May 18, 2020 | 46.25 | 48.37 | 46.21 | 48.22 | 588,451 | +4.20(+9.54%) |
May 15, 2020 | 41.48 | 44.13 | 40.80 | 44.02 | 653,170 | +2.37(+5.70%) |
May 14, 2020 | 40.24 | 41.78 | 39.66 | 41.64 | 494,756 | +1.26(+3.12%) |
May 13, 2020 | 41.98 | 42.14 | 39.86 | 40.38 | 334,184 | -2.23(-5.24%) |
May 12, 2020 | 44.88 | 45.07 | 42.57 | 42.61 | 364,827 | -2.11(-4.71%) |
May 11, 2020 | 44.76 | 45.61 | 44.11 | 44.72 | 477,708 | -0.60(-1.33%) |
May 08, 2020 | 44.45 | 45.35 | 43.86 | 45.32 | 349,540 | +1.86(+4.29%) |
May 07, 2020 | 43.17 | 44.55 | 42.73 | 43.46 | 412,672 | +0.89(+2.10%) |
May 06, 2020 | 44.11 | 44.39 | 42.44 | 42.56 | 669,907 | -3.44(-7.47%) |
May 05, 2020 | 46.05 | 47.26 | 45.30 | 46.00 | 335,439 | +0.83(+1.83%) |
May 04, 2020 | 44.15 | 45.17 | 43.43 | 45.17 | 315,426 | +0.48(+1.07%) |