Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 69.46 | 69.48 | 67.18 | 67.74 | 296,800 | -2.42(-3.45%) |
Apr 29, 2021 | 71.49 | 72.38 | 69.00 | 70.16 | 172,219 | -0.45(-0.64%) |
Apr 28, 2021 | 70.86 | 72.12 | 70.35 | 70.61 | 193,709 | -0.76(-1.06%) |
Apr 27, 2021 | 73.36 | 73.36 | 71.08 | 71.37 | 162,738 | -1.42(-1.95%) |
Apr 26, 2021 | 71.62 | 73.25 | 71.03 | 72.79 | 344,011 | +1.54(+2.16%) |
Apr 23, 2021 | 68.70 | 71.78 | 68.64 | 71.25 | 332,600 | +3.30(+4.86%) |
Apr 22, 2021 | 69.01 | 69.67 | 67.76 | 67.95 | 191,644 | -1.01(-1.46%) |
Apr 21, 2021 | 67.35 | 69.08 | 66.94 | 68.96 | 174,199 | +1.84(+2.74%) |
Apr 20, 2021 | 68.63 | 68.93 | 66.52 | 67.12 | 250,012 | -1.86(-2.70%) |
Apr 19, 2021 | 69.18 | 69.89 | 67.28 | 68.98 | 483,789 | -1.48(-2.10%) |
Apr 16, 2021 | 70.29 | 70.61 | 69.45 | 70.46 | 327,500 | +0.39(+0.56%) |
Apr 15, 2021 | 69.87 | 70.38 | 69.27 | 70.07 | 303,804 | +1.12(+1.62%) |
Apr 14, 2021 | 69.54 | 71.55 | 68.61 | 68.95 | 308,653 | -0.66(-0.95%) |
Apr 13, 2021 | 70.71 | 71.90 | 69.00 | 69.61 | 167,593 | -0.71(-1.01%) |
Apr 12, 2021 | 70.01 | 70.44 | 69.03 | 70.32 | 137,659 | -0.21(-0.30%) |
Apr 09, 2021 | 70.27 | 70.85 | 69.79 | 70.53 | 276,600 | -0.41(-0.58%) |
Apr 08, 2021 | 70.58 | 71.01 | 69.81 | 70.94 | 226,490 | +1.28(+1.84%) |
Apr 07, 2021 | 70.37 | 71.09 | 69.37 | 69.66 | 239,156 | -1.31(-1.85%) |
Apr 06, 2021 | 71.79 | 72.34 | 70.71 | 70.97 | 217,709 | -1.09(-1.51%) |
Apr 05, 2021 | 72.18 | 72.32 | 70.84 | 72.06 | 215,173 | +0.60(+0.84%) |
Apr 01, 2021 | 70.25 | 72.00 | 70.05 | 71.46 | 334,000 | +2.46(+3.57%) |
Mar 31, 2021 | 67.87 | 70.08 | 67.63 | 69.00 | 345,665 | +1.85(+2.76%) |
Mar 30, 2021 | 65.71 | 67.45 | 65.27 | 67.15 | 322,509 | +0.76(+1.14%) |
Mar 29, 2021 | 67.23 | 67.93 | 65.35 | 66.39 | 357,512 | -1.63(-2.40%) |
Mar 26, 2021 | 65.28 | 68.10 | 64.72 | 68.02 | 554,700 | +2.82(+4.33%) |
Mar 25, 2021 | 64.78 | 65.97 | 63.56 | 65.20 | 612,279 | -0.57(-0.87%) |
Mar 24, 2021 | 69.45 | 69.84 | 65.61 | 65.77 | 622,474 | -2.50(-3.66%) |
Mar 23, 2021 | 72.16 | 73.18 | 67.92 | 68.27 | 357,500 | -4.34(-5.98%) |
Mar 22, 2021 | 73.99 | 73.99 | 72.36 | 72.61 | 391,537 | -0.01(-0.01%) |
Mar 19, 2021 | 69.09 | 73.49 | 69.09 | 72.62 | 1,129,900 | +3.74(+5.43%) |
Mar 18, 2021 | 73.33 | 75.37 | 68.72 | 68.88 | 621,058 | -4.21(-5.76%) |
Mar 17, 2021 | 71.05 | 73.09 | 69.26 | 73.09 | 378,347 | +0.82(+1.13%) |
Mar 16, 2021 | 71.58 | 73.94 | 71.06 | 72.27 | 335,621 | +1.70(+2.41%) |
Mar 15, 2021 | 69.07 | 70.65 | 68.16 | 70.57 | 384,320 | +1.60(+2.32%) |
Mar 12, 2021 | 68.62 | 69.25 | 67.26 | 68.97 | 230,600 | -0.46(-0.66%) |
Mar 11, 2021 | 67.59 | 69.53 | 67.01 | 69.43 | 232,992 | +3.62(+5.50%) |
Mar 10, 2021 | 69.22 | 69.79 | 65.74 | 65.81 | 349,066 | -2.33(-3.42%) |
Mar 09, 2021 | 68.58 | 69.25 | 66.45 | 68.14 | 657,551 | +1.96(+2.96%) |
Mar 08, 2021 | 67.99 | 69.13 | 66.03 | 66.18 | 376,349 | -1.82(-2.68%) |
Mar 05, 2021 | 67.48 | 68.50 | 64.36 | 68.00 | 452,500 | +2.36(+3.60%) |
Mar 04, 2021 | 69.95 | 70.36 | 64.67 | 65.64 | 429,149 | -4.66(-6.63%) |
Mar 03, 2021 | 72.16 | 74.57 | 70.30 | 70.30 | 358,628 | -1.75(-2.43%) |
Mar 02, 2021 | 76.19 | 76.19 | 72.00 | 72.05 | 250,534 | -4.33(-5.67%) |
Mar 01, 2021 | 75.36 | 76.38 | 73.86 | 76.38 | 243,262 | +3.07(+4.19%) |
Feb 26, 2021 | 73.32 | 74.86 | 71.16 | 73.31 | 267,900 | +1.20(+1.66%) |
Feb 25, 2021 | 77.68 | 78.22 | 71.84 | 72.11 | 315,911 | -6.41(-8.16%) |
Feb 24, 2021 | 75.63 | 78.60 | 74.64 | 78.52 | 165,406 | +2.19(+2.87%) |
Feb 23, 2021 | 75.00 | 77.03 | 73.51 | 76.33 | 252,516 | -0.38(-0.50%) |
Feb 22, 2021 | 79.14 | 79.54 | 75.65 | 76.71 | 312,689 | -3.32(-4.15%) |
Feb 19, 2021 | 77.20 | 80.12 | 77.06 | 80.03 | 272,000 | +3.51(+4.59%) |
Feb 18, 2021 | 76.58 | 76.73 | 75.19 | 76.52 | 165,947 | -0.93(-1.20%) |
Feb 17, 2021 | 77.71 | 78.39 | 75.34 | 77.45 | 301,564 | -1.55(-1.96%) |
Feb 16, 2021 | 79.58 | 80.00 | 78.56 | 79.00 | 331,080 | +0.11(+0.14%) |
Feb 12, 2021 | 76.50 | 79.00 | 75.86 | 78.89 | 275,900 | +2.14(+2.79%) |
Feb 11, 2021 | 75.56 | 76.86 | 74.43 | 76.75 | 265,283 | +2.05(+2.74%) |
Feb 10, 2021 | 75.86 | 75.92 | 73.90 | 74.70 | 241,966 | -0.23(-0.31%) |
Feb 09, 2021 | 74.23 | 75.10 | 73.94 | 74.93 | 156,517 | +0.66(+0.89%) |
Feb 08, 2021 | 72.43 | 74.35 | 72.41 | 74.27 | 257,197 | +2.33(+3.24%) |
Feb 05, 2021 | 72.71 | 73.37 | 71.51 | 71.94 | 237,100 | -0.41(-0.57%) |
Feb 04, 2021 | 71.22 | 72.50 | 70.49 | 72.35 | 267,073 | +1.02(+1.43%) |
Feb 03, 2021 | 75.45 | 75.75 | 70.30 | 71.33 | 734,727 | -4.38(-5.79%) |
Feb 02, 2021 | 75.67 | 76.12 | 74.66 | 75.71 | 291,252 | +1.31(+1.76%) |
Feb 01, 2021 | 72.10 | 74.89 | 71.51 | 74.40 | 252,041 | +3.45(+4.86%) |
Jan 29, 2021 | 74.61 | 75.34 | 70.93 | 70.95 | 491,000 | -4.12(-5.49%) |
Jan 28, 2021 | 75.78 | 75.91 | 72.53 | 75.07 | 334,456 | +1.14(+1.54%) |
Jan 27, 2021 | 75.20 | 76.44 | 71.61 | 73.93 | 528,582 | -3.91(-5.02%) |
Jan 26, 2021 | 82.32 | 82.32 | 77.42 | 77.84 | 318,495 | -4.31(-5.25%) |
Jan 25, 2021 | 83.11 | 83.94 | 80.42 | 82.15 | 402,516 | -0.67(-0.81%) |
Jan 22, 2021 | 81.20 | 83.00 | 81.20 | 82.82 | 364,000 | +0.59(+0.72%) |
Jan 21, 2021 | 82.06 | 83.27 | 81.10 | 82.23 | 507,462 | +0.71(+0.87%) |
Jan 20, 2021 | 81.12 | 81.88 | 80.66 | 81.52 | 380,937 | +1.40(+1.75%) |
Jan 19, 2021 | 77.94 | 80.43 | 77.94 | 80.12 | 324,580 | +2.80(+3.62%) |
Jan 15, 2021 | 77.54 | 78.11 | 76.34 | 77.32 | 315,100 | -0.68(-0.87%) |
Jan 14, 2021 | 74.21 | 78.60 | 74.02 | 78.00 | 408,536 | +4.11(+5.56%) |
Jan 13, 2021 | 74.95 | 75.67 | 73.54 | 73.89 | 661,530 | -1.20(-1.60%) |
Jan 12, 2021 | 74.83 | 76.25 | 73.87 | 75.09 | 397,208 | +0.52(+0.70%) |
Jan 11, 2021 | 73.93 | 75.70 | 73.52 | 74.57 | 327,806 | +0.28(+0.38%) |
Jan 08, 2021 | 75.40 | 76.35 | 73.55 | 74.29 | 581,400 | -0.36(-0.48%) |
Jan 07, 2021 | 73.84 | 75.24 | 73.70 | 74.65 | 379,373 | +1.13(+1.54%) |
Jan 06, 2021 | 72.46 | 74.59 | 72.36 | 73.52 | 679,272 | +1.23(+1.70%) |
Jan 05, 2021 | 70.72 | 72.63 | 70.59 | 72.29 | 926,442 | +1.11(+1.56%) |
Jan 04, 2021 | 72.94 | 74.33 | 70.20 | 71.18 | 320,849 | -0.91(-1.26%) |
Dec 31, 2020 | 72.09 | 72.09 | 72.09 | 120,651 | +0.10(+0.14%) | |
Dec 30, 2020 | 71.07 | 72.30 | 71.07 | 71.99 | 120,651 | +1.46(+2.07%) |
Dec 29, 2020 | 71.95 | 72.09 | 70.04 | 70.53 | 163,486 | -1.38(-1.92%) |
Dec 28, 2020 | 72.66 | 73.02 | 71.79 | 71.91 | 164,042 | +0.19(+0.26%) |
Dec 24, 2020 | 71.15 | 71.82 | 70.87 | 71.72 | 112,500 | +0.57(+0.80%) |
Dec 23, 2020 | 71.73 | 72.12 | 71.05 | 71.15 | 185,219 | -0.55(-0.77%) |
Dec 22, 2020 | 71.36 | 72.37 | 70.93 | 71.70 | 341,620 | +0.36(+0.50%) |
Dec 21, 2020 | 70.32 | 71.52 | 70.01 | 71.34 | 274,447 | -0.33(-0.46%) |
Dec 18, 2020 | 72.00 | 73.91 | 71.33 | 71.67 | 1,122,500 | -0.35(-0.49%) |
Dec 17, 2020 | 71.17 | 72.30 | 70.40 | 72.02 | 343,180 | +0.87(+1.22%) |
Dec 16, 2020 | 73.17 | 73.49 | 70.90 | 71.15 | 341,612 | -2.18(-2.97%) |
Dec 15, 2020 | 72.03 | 73.40 | 71.87 | 73.33 | 295,108 | +2.26(+3.18%) |
Dec 14, 2020 | 70.42 | 71.93 | 70.42 | 71.07 | 386,234 | +1.17(+1.67%) |
Dec 11, 2020 | 68.84 | 70.35 | 68.05 | 69.90 | 231,700 | +0.24(+0.34%) |
Dec 10, 2020 | 69.03 | 70.25 | 67.97 | 69.66 | 263,416 | +0.18(+0.26%) |
Dec 09, 2020 | 71.43 | 72.16 | 69.26 | 69.48 | 478,060 | -2.35(-3.27%) |
Dec 08, 2020 | 70.32 | 71.92 | 70.25 | 71.83 | 505,458 | +0.80(+1.13%) |
Dec 07, 2020 | 70.73 | 71.32 | 70.00 | 71.03 | 469,451 | -1.17(-1.62%) |
Dec 04, 2020 | 70.24 | 72.27 | 69.28 | 72.20 | 381,000 | +2.80(+4.03%) |
Dec 03, 2020 | 68.09 | 69.96 | 66.37 | 69.40 | 773,585 | +1.50(+2.21%) |
Dec 02, 2020 | 68.00 | 69.35 | 67.42 | 67.90 | 404,881 | -0.04(-0.06%) |
Dec 01, 2020 | 68.40 | 68.79 | 67.30 | 67.94 | 648,255 | +0.47(+0.70%) |
Nov 30, 2020 | 69.63 | 70.00 | 67.15 | 67.47 | 505,727 | -1.47(-2.13%) |
Nov 27, 2020 | 68.15 | 69.50 | 68.15 | 68.94 | 117,700 | +1.00(+1.47%) |
Nov 25, 2020 | 68.25 | 68.78 | 67.48 | 67.94 | 417,100 | -0.79(-1.15%) |
Nov 24, 2020 | 69.22 | 69.31 | 67.69 | 68.73 | 441,905 | +0.10(+0.15%) |
Nov 23, 2020 | 69.66 | 69.80 | 68.24 | 68.63 | 355,985 | -0.31(-0.45%) |
Nov 20, 2020 | 67.31 | 70.08 | 67.31 | 68.94 | 417,300 | +1.02(+1.50%) |
Nov 19, 2020 | 66.01 | 68.06 | 66.01 | 67.92 | 374,725 | +1.40(+2.10%) |
Nov 18, 2020 | 67.76 | 68.02 | 65.94 | 66.52 | 400,970 | -1.24(-1.83%) |
Nov 17, 2020 | 67.06 | 68.17 | 66.05 | 67.76 | 348,922 | +0.04(+0.06%) |
Nov 16, 2020 | 66.06 | 67.75 | 65.71 | 67.72 | 380,601 | +2.37(+3.63%) |
Nov 13, 2020 | 64.80 | 65.65 | 64.23 | 65.35 | 197,500 | +1.70(+2.67%) |
Nov 12, 2020 | 65.04 | 65.62 | 63.32 | 63.65 | 378,604 | -1.39(-2.14%) |
Nov 11, 2020 | 64.60 | 65.23 | 64.00 | 65.04 | 247,300 | +1.24(+1.94%) |
Nov 10, 2020 | 64.59 | 65.55 | 63.35 | 63.80 | 479,908 | -1.16(-1.79%) |
Nov 09, 2020 | 66.40 | 68.13 | 64.92 | 64.96 | 366,705 | +1.80(+2.85%) |
Nov 06, 2020 | 62.00 | 63.37 | 61.22 | 63.16 | 218,900 | +1.52(+2.47%) |
Nov 05, 2020 | 59.51 | 61.72 | 59.51 | 61.64 | 459,428 | +2.80(+4.76%) |
Nov 04, 2020 | 56.73 | 59.08 | 55.98 | 58.84 | 363,002 | +2.44(+4.33%) |
Nov 03, 2020 | 54.80 | 56.62 | 54.50 | 56.40 | 401,471 | +2.34(+4.33%) |
Nov 02, 2020 | 55.76 | 55.97 | 53.70 | 54.06 | 354,578 | -0.83(-1.51%) |
Oct 30, 2020 | 54.68 | 55.29 | 53.90 | 54.89 | 323,300 | -0.34(-0.62%) |
Oct 29, 2020 | 52.36 | 55.43 | 52.23 | 55.23 | 606,419 | +2.77(+5.29%) |
Oct 28, 2020 | 54.45 | 54.64 | 52.40 | 52.45 | 353,803 | -3.02(-5.44%) |
Oct 27, 2020 | 56.13 | 56.32 | 54.98 | 55.47 | 216,748 | -0.46(-0.82%) |
Oct 26, 2020 | 56.48 | 56.85 | 55.06 | 55.93 | 167,748 | -1.05(-1.84%) |
Oct 23, 2020 | 57.01 | 57.52 | 56.48 | 56.98 | 226,100 | +0.04(+0.07%) |
Oct 22, 2020 | 56.25 | 57.18 | 55.61 | 56.94 | 284,882 | +1.00(+1.79%) |
Oct 21, 2020 | 56.40 | 56.94 | 55.94 | 55.94 | 232,646 | -0.42(-0.75%) |
Oct 20, 2020 | 56.87 | 56.97 | 55.93 | 56.36 | 295,289 | +0.06(+0.11%) |
Oct 19, 2020 | 56.37 | 57.12 | 55.95 | 56.30 | 285,191 | -0.05(-0.09%) |
Oct 16, 2020 | 57.36 | 57.64 | 56.20 | 56.35 | 204,500 | -0.77(-1.35%) |
Oct 15, 2020 | 56.16 | 57.17 | 55.88 | 57.12 | 262,122 | +0.25(+0.44%) |
Oct 14, 2020 | 58.22 | 58.39 | 56.84 | 56.87 | 211,184 | -1.12(-1.93%) |
Oct 13, 2020 | 58.31 | 58.59 | 57.73 | 57.99 | 204,054 | -0.49(-0.84%) |
Oct 12, 2020 | 58.43 | 58.78 | 57.87 | 58.48 | 243,917 | +0.54(+0.93%) |
Oct 09, 2020 | 57.48 | 58.22 | 57.20 | 57.94 | 288,200 | +1.34(+2.37%) |
Oct 08, 2020 | 56.55 | 56.95 | 56.12 | 56.60 | 360,842 | +0.78(+1.40%) |
Oct 07, 2020 | 55.59 | 56.19 | 55.53 | 55.82 | 324,273 | +0.68(+1.23%) |
Oct 06, 2020 | 54.60 | 56.39 | 54.58 | 55.14 | 476,597 | +0.60(+1.10%) |
Oct 05, 2020 | 52.62 | 54.59 | 52.03 | 54.54 | 366,473 | +2.37(+4.54%) |
Oct 02, 2020 | 52.70 | 53.42 | 52.10 | 52.17 | 267,900 | -2.03(-3.75%) |
Oct 01, 2020 | 53.78 | 54.44 | 53.28 | 54.20 | 550,104 | +1.24(+2.34%) |
Sep 30, 2020 | 53.41 | 53.74 | 52.83 | 52.96 | 334,639 | -0.50(-0.94%) |
Sep 29, 2020 | 53.18 | 53.95 | 51.58 | 53.46 | 252,805 | +0.27(+0.51%) |
Sep 28, 2020 | 52.21 | 53.25 | 51.83 | 53.19 | 312,368 | +1.96(+3.84%) |
Sep 25, 2020 | 49.78 | 51.55 | 49.26 | 51.23 | 436,400 | +0.94(+1.86%) |
Sep 24, 2020 | 49.72 | 51.01 | 49.44 | 50.29 | 272,525 | +0.29(+0.58%) |
Sep 23, 2020 | 51.42 | 51.70 | 49.83 | 50.00 | 400,608 | -1.37(-2.67%) |
Sep 22, 2020 | 51.87 | 51.87 | 49.98 | 51.37 | 412,326 | +0.20(+0.39%) |
Sep 21, 2020 | 51.03 | 51.47 | 50.38 | 51.17 | 796,018 | -0.96(-1.84%) |
Sep 18, 2020 | 54.87 | 55.36 | 51.56 | 52.13 | 1,765,200 | -1.97(-3.64%) |
Sep 17, 2020 | 55.55 | 55.86 | 53.98 | 54.10 | 799,172 | -2.78(-4.89%) |
Sep 16, 2020 | 57.43 | 57.84 | 56.82 | 56.88 | 612,072 | -0.11(-0.19%) |
Sep 15, 2020 | 56.69 | 57.34 | 56.07 | 56.99 | 621,491 | +0.76(+1.35%) |
Sep 14, 2020 | 56.76 | 56.76 | 55.34 | 56.23 | 540,928 | +0.27(+0.48%) |
Sep 11, 2020 | 55.62 | 56.45 | 55.15 | 55.96 | 515,500 | +0.99(+1.80%) |
Sep 10, 2020 | 56.59 | 56.88 | 54.60 | 54.97 | 539,420 | -1.19(-2.12%) |
Sep 09, 2020 | 56.11 | 56.91 | 55.25 | 56.16 | 424,369 | +1.15(+2.09%) |
Sep 08, 2020 | 55.09 | 56.14 | 54.71 | 55.01 | 825,082 | -2.54(-4.41%) |
Sep 04, 2020 | 57.95 | 58.63 | 55.03 | 57.55 | 528,300 | -0.21(-0.36%) |
Sep 03, 2020 | 59.60 | 59.82 | 57.45 | 57.76 | 868,791 | -3.00(-4.94%) |
Sep 02, 2020 | 59.67 | 60.95 | 59.16 | 60.76 | 425,385 | +1.67(+2.83%) |
Sep 01, 2020 | 58.34 | 59.12 | 57.94 | 59.09 | 498,641 | +0.44(+0.75%) |
Aug 31, 2020 | 58.96 | 59.42 | 57.86 | 58.65 | 730,605 | -1.03(-1.73%) |
Aug 28, 2020 | 60.24 | 60.39 | 59.08 | 59.68 | 479,200 | +0.11(+0.18%) |
Aug 27, 2020 | 57.28 | 60.25 | 56.11 | 59.57 | 1,159,288 | -3.33(-5.29%) |
Aug 26, 2020 | 63.06 | 63.80 | 62.22 | 62.90 | 608,451 | +0.25(+0.40%) |
Aug 25, 2020 | 61.84 | 62.92 | 61.81 | 62.65 | 435,199 | +0.36(+0.58%) |
Aug 24, 2020 | 61.94 | 62.38 | 61.31 | 62.29 | 365,389 | +1.26(+2.06%) |
Aug 21, 2020 | 61.81 | 62.10 | 60.45 | 61.03 | 314,500 | -0.34(-0.55%) |
Aug 20, 2020 | 60.28 | 61.79 | 60.10 | 61.37 | 528,982 | +0.29(+0.47%) |
Aug 19, 2020 | 62.04 | 62.39 | 60.80 | 61.08 | 474,868 | -0.70(-1.13%) |
Aug 18, 2020 | 63.16 | 63.17 | 61.56 | 61.78 | 630,233 | -1.07(-1.70%) |
Aug 17, 2020 | 63.66 | 63.80 | 62.43 | 62.85 | 560,439 | -0.18(-0.29%) |
Aug 14, 2020 | 63.34 | 64.03 | 62.41 | 63.03 | 464,500 | -0.50(-0.79%) |
Aug 13, 2020 | 64.06 | 64.06 | 63.22 | 63.53 | 349,086 | -0.47(-0.73%) |
Aug 12, 2020 | 62.88 | 64.10 | 62.53 | 64.00 | 374,779 | +1.65(+2.65%) |
Aug 11, 2020 | 60.77 | 63.21 | 60.77 | 62.35 | 801,912 | +1.89(+3.13%) |
Aug 10, 2020 | 59.04 | 60.56 | 59.01 | 60.46 | 477,277 | +1.58(+2.68%) |
Aug 07, 2020 | 58.42 | 59.12 | 57.95 | 58.88 | 439,800 | +0.29(+0.49%) |
Aug 06, 2020 | 58.41 | 58.80 | 57.77 | 58.59 | 337,119 | +0.27(+0.46%) |
Aug 05, 2020 | 58.89 | 58.89 | 57.23 | 58.32 | 489,252 | -0.14(-0.24%) |
Aug 04, 2020 | 57.18 | 58.47 | 57.02 | 58.46 | 343,456 | +1.27(+2.22%) |
Aug 03, 2020 | 56.20 | 57.27 | 56.05 | 57.19 | 361,964 | +1.46(+2.62%) |
Jul 31, 2020 | 55.03 | 55.78 | 53.91 | 55.73 | 473,500 | +0.62(+1.13%) |
Jul 30, 2020 | 53.56 | 55.19 | 53.56 | 55.11 | 286,161 | +0.65(+1.19%) |
Jul 29, 2020 | 53.16 | 54.64 | 52.70 | 54.46 | 250,609 | +1.76(+3.34%) |
Jul 28, 2020 | 53.51 | 53.81 | 52.65 | 52.70 | 303,088 | -1.31(-2.43%) |
Jul 27, 2020 | 52.19 | 54.01 | 52.19 | 54.01 | 432,709 | +2.32(+4.49%) |
Jul 24, 2020 | 51.41 | 52.45 | 51.14 | 51.69 | 225,300 | -0.49(-0.94%) |
Jul 23, 2020 | 52.36 | 53.04 | 51.59 | 52.18 | 292,125 | -0.35(-0.67%) |
Jul 22, 2020 | 52.87 | 53.31 | 52.24 | 52.53 | 307,501 | -0.35(-0.66%) |
Jul 21, 2020 | 54.23 | 54.23 | 52.52 | 52.88 | 220,060 | -0.75(-1.40%) |
Jul 20, 2020 | 52.92 | 54.53 | 52.86 | 53.63 | 266,728 | +0.64(+1.21%) |
Jul 17, 2020 | 52.49 | 53.61 | 52.49 | 52.99 | 185,900 | +0.53(+1.01%) |
Jul 16, 2020 | 52.86 | 52.86 | 52.08 | 52.46 | 258,115 | -0.84(-1.58%) |
Jul 15, 2020 | 53.44 | 53.87 | 52.15 | 53.30 | 496,880 | +0.43(+0.81%) |
Jul 14, 2020 | 52.16 | 52.97 | 51.00 | 52.87 | 469,462 | +0.53(+1.01%) |
Jul 13, 2020 | 54.29 | 55.62 | 52.29 | 52.34 | 458,929 | -1.36(-2.53%) |
Jul 10, 2020 | 53.97 | 54.39 | 53.22 | 53.70 | 398,900 | -0.43(-0.79%) |
Jul 09, 2020 | 53.83 | 54.55 | 52.03 | 54.13 | 421,577 | +0.04(+0.07%) |
Jul 08, 2020 | 54.53 | 54.54 | 53.19 | 54.09 | 278,374 | +0.83(+1.56%) |
Jul 07, 2020 | 53.28 | 54.84 | 53.23 | 53.26 | 363,352 | -0.51(-0.95%) |
Jul 06, 2020 | 53.80 | 54.10 | 53.28 | 53.77 | 293,057 | +1.28(+2.44%) |
Jul 02, 2020 | 52.19 | 52.87 | 51.79 | 52.49 | 373,800 | +1.44(+2.82%) |
Jul 01, 2020 | 52.09 | 52.29 | 50.73 | 51.05 | 394,787 | -1.17(-2.24%) |
Jun 30, 2020 | 50.67 | 52.60 | 50.28 | 52.22 | 404,220 | +1.46(+2.88%) |
Jun 29, 2020 | 51.01 | 51.01 | 49.60 | 50.76 | 274,811 | +0.46(+0.91%) |
Jun 26, 2020 | 50.73 | 51.08 | 49.78 | 50.30 | 724,900 | -0.80(-1.57%) |
Jun 25, 2020 | 50.05 | 51.15 | 49.10 | 51.10 | 387,493 | +1.02(+2.04%) |
Jun 24, 2020 | 50.35 | 51.29 | 49.31 | 50.08 | 417,530 | -1.51(-2.93%) |
Jun 23, 2020 | 52.45 | 52.45 | 51.34 | 51.59 | 635,698 | -0.03(-0.06%) |
Jun 22, 2020 | 50.77 | 51.89 | 49.70 | 51.62 | 451,230 | +0.84(+1.65%) |
Jun 19, 2020 | 52.05 | 53.01 | 50.29 | 50.78 | 1,370,300 | -0.76(-1.47%) |
Jun 18, 2020 | 52.05 | 52.55 | 51.34 | 51.54 | 381,865 | -0.77(-1.47%) |
Jun 17, 2020 | 52.96 | 53.30 | 51.98 | 52.31 | 397,462 | -0.26(-0.49%) |
Jun 16, 2020 | 52.86 | 53.73 | 51.93 | 52.57 | 521,905 | +1.69(+3.32%) |
Jun 15, 2020 | 49.00 | 51.21 | 48.50 | 50.88 | 994,789 | +0.29(+0.57%) |
Jun 12, 2020 | 51.58 | 51.58 | 49.27 | 50.59 | 472,700 | +0.94(+1.89%) |
Jun 11, 2020 | 52.20 | 52.56 | 49.54 | 49.65 | 572,123 | -4.70(-8.65%) |
Jun 10, 2020 | 54.39 | 55.18 | 53.65 | 54.35 | 507,735 | +0.41(+0.76%) |
Jun 09, 2020 | 53.20 | 54.26 | 52.87 | 53.94 | 507,362 | -0.27(-0.50%) |
Jun 08, 2020 | 56.68 | 57.01 | 53.76 | 54.21 | 615,084 | -2.08(-3.70%) |
Jun 05, 2020 | 55.23 | 58.23 | 55.23 | 56.29 | 699,600 | +2.25(+4.16%) |
Jun 04, 2020 | 53.29 | 54.52 | 53.03 | 54.04 | 513,090 | +0.03(+0.06%) |
Jun 03, 2020 | 53.77 | 55.00 | 53.77 | 54.01 | 685,917 | +1.24(+2.35%) |
Jun 02, 2020 | 52.64 | 53.26 | 51.52 | 52.77 | 769,875 | +0.19(+0.36%) |
Jun 01, 2020 | 52.64 | 53.09 | 52.14 | 52.58 | 562,360 | -0.60(-1.13%) |
May 29, 2020 | 51.24 | 53.37 | 50.88 | 53.18 | 732,100 | +1.74(+3.38%) |
May 28, 2020 | 57.00 | 57.00 | 50.60 | 51.44 | 1,325,937 | +1.23(+2.45%) |
May 27, 2020 | 49.67 | 50.43 | 47.87 | 50.21 | 460,996 | +1.16(+2.36%) |
May 26, 2020 | 49.01 | 49.93 | 48.63 | 49.05 | 431,406 | +1.93(+4.10%) |
May 22, 2020 | 46.98 | 47.22 | 46.30 | 47.12 | 222,700 | +0.52(+1.12%) |
May 21, 2020 | 47.78 | 48.49 | 46.30 | 46.60 | 463,793 | -1.44(-3.00%) |
May 20, 2020 | 46.44 | 48.25 | 45.98 | 48.04 | 350,433 | +2.81(+6.21%) |
May 19, 2020 | 46.10 | 47.13 | 45.17 | 45.23 | 341,914 | -1.20(-2.58%) |
May 18, 2020 | 43.68 | 46.68 | 42.88 | 46.43 | 562,826 | +4.04(+9.53%) |
May 15, 2020 | 42.36 | 42.59 | 41.51 | 42.39 | 379,200 | -0.61(-1.42%) |
May 14, 2020 | 41.93 | 43.07 | 40.81 | 43.00 | 388,218 | +0.30(+0.70%) |
May 13, 2020 | 43.65 | 44.11 | 42.04 | 42.70 | 317,231 | -0.94(-2.15%) |
May 12, 2020 | 45.77 | 45.97 | 43.60 | 43.64 | 323,056 | -1.98(-4.34%) |
May 11, 2020 | 45.04 | 46.15 | 44.75 | 45.62 | 399,028 | -0.36(-0.78%) |
May 08, 2020 | 45.21 | 46.03 | 44.50 | 45.98 | 323,400 | +1.70(+3.84%) |
May 07, 2020 | 43.95 | 44.66 | 43.11 | 44.28 | 290,188 | +1.02(+2.36%) |
May 06, 2020 | 44.25 | 44.84 | 43.05 | 43.26 | 304,540 | -0.58(-1.32%) |
May 05, 2020 | 43.70 | 44.94 | 43.15 | 43.84 | 410,840 | +1.67(+3.96%) |
May 04, 2020 | 42.17 | 42.60 | 41.37 | 42.17 | 430,694 | -0.51(-1.19%) |