Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 69.77 | 69.79 | 69.55 | 69.77 | 21,657 | -0.24(-0.34%) |
Apr 29, 2021 | 69.80 | 70.04 | 69.63 | 70.01 | 39,461 | +0.56(+0.81%) |
Apr 28, 2021 | 69.40 | 69.68 | 69.40 | 69.45 | 40,798 | +0.09(+0.13%) |
Apr 27, 2021 | 69.46 | 69.46 | 69.23 | 69.36 | 259,179 | -0.14(-0.21%) |
Apr 26, 2021 | 69.74 | 69.83 | 69.41 | 69.50 | 161,829 | -0.19(-0.27%) |
Apr 23, 2021 | 69.11 | 69.83 | 69.11 | 69.69 | 33,177 | +0.59(+0.85%) |
Apr 22, 2021 | 69.79 | 69.79 | 69.08 | 69.11 | 30,415 | -0.57(-0.82%) |
Apr 21, 2021 | 68.98 | 69.72 | 68.98 | 69.67 | 17,285 | +0.71(+1.03%) |
Apr 20, 2021 | 68.91 | 69.13 | 68.78 | 68.96 | 42,606 | -0.29(-0.42%) |
Apr 19, 2021 | 69.76 | 69.76 | 69.10 | 69.26 | 23,877 | -0.44(-0.63%) |
Apr 16, 2021 | 69.24 | 69.78 | 69.24 | 69.70 | 19,456 | +0.64(+0.92%) |
Apr 15, 2021 | 68.99 | 69.14 | 68.84 | 69.06 | 14,296 | +0.28(+0.41%) |
Apr 14, 2021 | 68.55 | 68.96 | 68.55 | 68.78 | 22,406 | +0.13(+0.19%) |
Apr 13, 2021 | 68.74 | 68.74 | 68.44 | 68.64 | 17,801 | -0.22(-0.32%) |
Apr 12, 2021 | 68.61 | 68.88 | 68.61 | 68.87 | 15,226 | +0.25(+0.36%) |
Apr 09, 2021 | 68.51 | 68.68 | 68.38 | 68.62 | 16,307 | +0.24(+0.35%) |
Apr 08, 2021 | 68.57 | 68.57 | 68.24 | 68.38 | 30,506 | -0.06(-0.09%) |
Apr 07, 2021 | 68.46 | 68.69 | 68.29 | 68.44 | 23,749 | -0.08(-0.12%) |
Apr 06, 2021 | 68.44 | 68.61 | 68.31 | 68.52 | 12,514 | -0.03(-0.04%) |
Apr 05, 2021 | 68.47 | 68.79 | 68.37 | 68.55 | 37,853 | +0.44(+0.65%) |
Apr 01, 2021 | 68.00 | 68.14 | 67.47 | 68.10 | 27,553 | +0.26(+0.38%) |
Mar 31, 2021 | 67.82 | 68.04 | 67.78 | 67.84 | 37,105 | -0.18(-0.26%) |
Mar 30, 2021 | 68.39 | 68.39 | 67.87 | 68.02 | 23,896 | -0.25(-0.36%) |
Mar 29, 2021 | 68.00 | 68.53 | 67.90 | 68.27 | 78,372 | -0.02(-0.03%) |
Mar 26, 2021 | 67.44 | 68.35 | 67.33 | 68.29 | 110,553 | +1.27(+1.90%) |
Mar 25, 2021 | 66.05 | 67.14 | 65.81 | 67.02 | 84,500 | +0.86(+1.31%) |
Mar 24, 2021 | 66.35 | 66.89 | 66.15 | 66.15 | 83,317 | -0.16(-0.24%) |
Mar 23, 2021 | 66.71 | 66.93 | 66.17 | 66.31 | 43,221 | -0.71(-1.06%) |
Mar 22, 2021 | 66.68 | 67.07 | 66.44 | 67.02 | 29,694 | +0.23(+0.34%) |
Mar 19, 2021 | 66.94 | 67.08 | 66.49 | 66.79 | 25,098 | -0.21(-0.32%) |
Mar 18, 2021 | 66.99 | 67.62 | 66.95 | 67.00 | 44,023 | -0.03(-0.04%) |
Mar 17, 2021 | 66.77 | 67.04 | 66.61 | 67.03 | 46,265 | +0.00(+0.00%) |
Mar 16, 2021 | 66.80 | 67.05 | 66.75 | 67.03 | 23,146 | -0.10(-0.14%) |
Mar 15, 2021 | 66.78 | 67.12 | 66.56 | 67.12 | 20,158 | +0.59(+0.89%) |
Mar 12, 2021 | 66.07 | 66.59 | 66.07 | 66.53 | 32,221 | +0.59(+0.90%) |
Mar 11, 2021 | 66.16 | 66.38 | 65.84 | 65.94 | 51,812 | -0.17(-0.25%) |
Mar 10, 2021 | 65.49 | 66.28 | 65.49 | 66.11 | 16,285 | +0.82(+1.26%) |
Mar 09, 2021 | 65.51 | 65.78 | 65.29 | 65.29 | 49,234 | -0.12(-0.19%) |
Mar 08, 2021 | 64.59 | 65.95 | 64.59 | 65.41 | 32,470 | +0.89(+1.38%) |
Mar 05, 2021 | 63.76 | 64.59 | 63.37 | 64.52 | 39,796 | +1.33(+2.10%) |
Mar 04, 2021 | 63.73 | 64.18 | 62.70 | 63.19 | 39,656 | -0.57(-0.90%) |
Mar 03, 2021 | 63.39 | 64.16 | 63.39 | 63.76 | 846,228 | +0.23(+0.36%) |
Mar 02, 2021 | 63.69 | 63.94 | 63.53 | 63.53 | 31,055 | -0.09(-0.14%) |
Mar 01, 2021 | 63.17 | 64.09 | 63.17 | 63.62 | 40,992 | +1.11(+1.78%) |
Feb 26, 2021 | 63.66 | 63.66 | 62.51 | 62.51 | 40,813 | -1.11(-1.74%) |
Feb 25, 2021 | 64.33 | 64.66 | 63.38 | 63.61 | 56,923 | -0.93(-1.44%) |
Feb 24, 2021 | 63.91 | 64.60 | 63.82 | 64.54 | 149,732 | +0.71(+1.11%) |
Feb 23, 2021 | 63.82 | 63.98 | 63.54 | 63.83 | 20,908 | +0.17(+0.26%) |
Feb 22, 2021 | 63.12 | 63.76 | 63.12 | 63.67 | 64,442 | +0.33(+0.52%) |
Feb 19, 2021 | 63.48 | 63.53 | 63.30 | 63.33 | 38,237 | -0.04(-0.06%) |
Feb 18, 2021 | 63.20 | 63.47 | 63.18 | 63.37 | 186,585 | -0.06(-0.10%) |
Feb 17, 2021 | 62.91 | 63.47 | 62.85 | 63.43 | 40,625 | +0.35(+0.56%) |
Feb 16, 2021 | 63.25 | 63.27 | 62.99 | 63.08 | 63,302 | -0.08(-0.13%) |
Feb 12, 2021 | 62.90 | 63.20 | 62.88 | 63.16 | 59,958 | +0.16(+0.25%) |
Feb 11, 2021 | 63.23 | 63.23 | 62.68 | 63.00 | 46,959 | -0.09(-0.14%) |
Feb 10, 2021 | 63.41 | 63.42 | 62.94 | 63.09 | 51,654 | -0.04(-0.07%) |
Feb 09, 2021 | 63.07 | 63.27 | 62.90 | 63.13 | 30,548 | +0.01(+0.01%) |
Feb 08, 2021 | 62.92 | 63.12 | 62.80 | 63.12 | 33,464 | +0.37(+0.59%) |
Feb 05, 2021 | 62.77 | 62.88 | 62.57 | 62.75 | 27,037 | +0.36(+0.58%) |
Feb 04, 2021 | 61.49 | 62.39 | 61.49 | 62.39 | 38,047 | +0.88(+1.42%) |
Feb 03, 2021 | 61.38 | 61.56 | 61.12 | 61.51 | 25,812 | +0.23(+0.38%) |
Feb 02, 2021 | 61.12 | 61.56 | 60.91 | 61.28 | 124,135 | +0.49(+0.80%) |
Feb 01, 2021 | 60.84 | 60.99 | 60.41 | 60.80 | 60,960 | +0.27(+0.45%) |
Jan 29, 2021 | 61.22 | 61.49 | 60.40 | 60.52 | 60,410 | -0.96(-1.57%) |
Jan 28, 2021 | 61.68 | 62.20 | 61.45 | 61.49 | 72,005 | +0.05(+0.09%) |
Jan 27, 2021 | 61.78 | 62.11 | 61.27 | 61.43 | 69,078 | -0.98(-1.57%) |
Jan 26, 2021 | 62.20 | 62.49 | 61.98 | 62.42 | 97,675 | +0.18(+0.28%) |
Jan 25, 2021 | 61.62 | 62.24 | 61.53 | 62.24 | 39,131 | +0.39(+0.64%) |
Jan 22, 2021 | 61.57 | 61.96 | 61.33 | 61.85 | 66,374 | -0.20(-0.33%) |
Jan 21, 2021 | 62.37 | 62.37 | 61.98 | 62.05 | 52,339 | -0.33(-0.52%) |
Jan 20, 2021 | 62.42 | 62.42 | 62.06 | 62.38 | 44,640 | +0.18(+0.28%) |
Jan 19, 2021 | 62.36 | 62.36 | 62.04 | 62.20 | 42,887 | +0.17(+0.27%) |
Jan 15, 2021 | 61.99 | 62.20 | 61.59 | 62.03 | 36,811 | -0.30(-0.48%) |
Jan 14, 2021 | 62.13 | 62.63 | 62.08 | 62.33 | 136,087 | +0.32(+0.51%) |
Jan 13, 2021 | 61.77 | 62.11 | 61.77 | 62.01 | 58,881 | +0.00(+0.00%) |
Jan 12, 2021 | 61.91 | 62.03 | 61.58 | 62.01 | 78,997 | +0.14(+0.23%) |
Jan 11, 2021 | 61.60 | 61.97 | 61.60 | 61.87 | 48,841 | -0.04(-0.06%) |
Jan 08, 2021 | 62.09 | 62.09 | 61.35 | 61.91 | 56,293 | -0.19(-0.31%) |
Jan 07, 2021 | 62.31 | 62.31 | 61.80 | 62.10 | 40,424 | +0.17(+0.27%) |
Jan 06, 2021 | 60.93 | 62.33 | 60.93 | 61.93 | 54,894 | +1.12(+1.84%) |
Jan 05, 2021 | 60.58 | 61.04 | 60.34 | 60.81 | 156,825 | +0.27(+0.45%) |
Jan 04, 2021 | 61.41 | 61.41 | 59.96 | 60.54 | 97,253 | -0.70(-1.14%) |
Dec 31, 2020 | 61.24 | 61.24 | 61.24 | 57,668 | +0.48(+0.78%) | |
Dec 30, 2020 | 60.64 | 60.95 | 60.64 | 60.76 | 57,668 | +0.18(+0.29%) |
Dec 29, 2020 | 61.07 | 61.09 | 60.48 | 60.58 | 31,243 | -0.26(-0.43%) |
Dec 28, 2020 | 60.92 | 61.37 | 60.75 | 60.84 | 38,556 | +0.03(+0.05%) |
Dec 24, 2020 | 60.84 | 60.84 | 60.40 | 60.82 | 39,120 | +0.14(+0.23%) |
Dec 23, 2020 | 60.52 | 60.95 | 60.52 | 60.67 | 64,728 | +0.30(+0.50%) |
Dec 22, 2020 | 60.58 | 60.70 | 60.28 | 60.37 | 56,176 | -0.35(-0.58%) |
Dec 21, 2020 | 60.56 | 60.74 | 59.99 | 60.73 | 193,010 | -0.57(-0.94%) |
Dec 18, 2020 | 61.69 | 61.69 | 60.98 | 61.30 | 50,687 | -0.26(-0.42%) |
Dec 17, 2020 | 61.62 | 61.62 | 61.35 | 61.56 | 47,592 | +0.01(+0.02%) |
Dec 16, 2020 | 61.55 | 61.69 | 61.38 | 61.55 | 60,424 | -0.15(-0.24%) |
Dec 15, 2020 | 61.14 | 61.69 | 61.02 | 61.69 | 187,905 | +0.77(+1.26%) |
Dec 14, 2020 | 61.96 | 62.15 | 60.90 | 60.92 | 76,532 | -0.68(-1.11%) |
Dec 11, 2020 | 61.56 | 61.70 | 61.27 | 61.61 | 51,832 | -0.40(-0.65%) |
Dec 10, 2020 | 62.06 | 62.11 | 61.79 | 62.01 | 59,983 | -0.24(-0.38%) |
Dec 09, 2020 | 62.42 | 62.53 | 62.03 | 62.24 | 44,827 | +0.08(+0.13%) |
Dec 08, 2020 | 61.44 | 62.29 | 61.44 | 62.17 | 38,470 | +0.38(+0.61%) |
Dec 07, 2020 | 61.91 | 61.94 | 61.56 | 61.79 | 59,488 | -0.26(-0.42%) |
Dec 04, 2020 | 61.32 | 62.07 | 61.32 | 62.05 | 132,268 | +0.94(+1.54%) |
Dec 03, 2020 | 61.13 | 61.42 | 60.96 | 61.11 | 52,700 | +0.01(+0.01%) |
Dec 02, 2020 | 60.40 | 61.10 | 60.40 | 61.10 | 164,887 | +0.62(+1.03%) |
Dec 01, 2020 | 60.47 | 61.07 | 60.41 | 60.48 | 36,468 | +0.66(+1.10%) |
Nov 30, 2020 | 60.30 | 60.35 | 59.79 | 59.82 | 22,002 | -0.62(-1.02%) |
Nov 27, 2020 | 60.90 | 60.90 | 60.34 | 60.44 | 26,202 | -0.20(-0.33%) |
Nov 25, 2020 | 61.05 | 61.05 | 60.52 | 60.64 | 40,962 | -0.45(-0.74%) |
Nov 24, 2020 | 60.52 | 61.18 | 60.52 | 61.09 | 31,960 | +1.33(+2.22%) |
Nov 23, 2020 | 59.23 | 59.88 | 59.23 | 59.76 | 66,529 | +0.76(+1.30%) |
Nov 20, 2020 | 59.02 | 59.22 | 58.86 | 59.00 | 37,861 | -0.22(-0.37%) |
Nov 19, 2020 | 58.81 | 59.26 | 58.59 | 59.22 | 249,929 | +0.14(+0.24%) |
Nov 18, 2020 | 60.00 | 60.23 | 59.08 | 59.08 | 74,919 | -0.81(-1.35%) |
Nov 17, 2020 | 59.70 | 60.03 | 59.44 | 59.89 | 23,633 | -0.11(-0.19%) |
Nov 16, 2020 | 59.73 | 60.00 | 59.39 | 60.00 | 38,396 | +1.02(+1.73%) |
Nov 13, 2020 | 58.20 | 59.13 | 58.20 | 58.98 | 39,697 | +1.22(+2.11%) |
Nov 12, 2020 | 58.28 | 58.28 | 57.39 | 57.76 | 43,356 | -1.06(-1.81%) |
Nov 11, 2020 | 59.22 | 59.22 | 58.50 | 58.82 | 47,898 | -0.06(-0.10%) |
Nov 10, 2020 | 58.30 | 58.95 | 58.13 | 58.88 | 54,126 | +1.08(+1.87%) |
Nov 09, 2020 | 57.41 | 59.20 | 57.41 | 57.80 | 87,217 | +2.47(+4.46%) |
Nov 06, 2020 | 55.76 | 55.90 | 55.22 | 55.34 | 48,302 | -0.42(-0.75%) |
Nov 05, 2020 | 55.83 | 56.21 | 55.67 | 55.76 | 41,509 | +0.71(+1.28%) |
Nov 04, 2020 | 55.18 | 55.99 | 55.01 | 55.05 | 40,429 | +0.01(+0.02%) |
Nov 03, 2020 | 54.94 | 55.38 | 54.86 | 55.04 | 44,291 | +0.82(+1.51%) |
Nov 02, 2020 | 54.10 | 54.36 | 53.48 | 54.22 | 54,223 | +0.85(+1.60%) |
Oct 30, 2020 | 53.05 | 53.37 | 52.63 | 53.37 | 120,928 | +0.12(+0.23%) |
Oct 29, 2020 | 52.46 | 53.50 | 52.00 | 53.25 | 106,310 | +0.64(+1.21%) |
Oct 28, 2020 | 53.29 | 53.49 | 52.49 | 52.61 | 181,567 | -1.56(-2.87%) |
Oct 27, 2020 | 54.87 | 54.87 | 54.16 | 54.17 | 46,638 | -0.75(-1.37%) |
Oct 26, 2020 | 55.19 | 55.19 | 54.45 | 54.92 | 109,201 | -0.88(-1.57%) |
Oct 23, 2020 | 55.88 | 56.08 | 55.58 | 55.80 | 47,525 | +0.12(+0.22%) |
Oct 22, 2020 | 54.89 | 55.75 | 54.89 | 55.67 | 42,842 | +0.89(+1.63%) |
Oct 21, 2020 | 54.99 | 55.06 | 54.78 | 54.78 | 37,389 | -0.40(-0.72%) |
Oct 20, 2020 | 55.27 | 55.50 | 55.01 | 55.18 | 56,358 | +0.00(+0.00%) |
Oct 19, 2020 | 56.05 | 56.14 | 55.14 | 55.18 | 44,093 | -0.74(-1.32%) |
Oct 16, 2020 | 55.87 | 56.14 | 55.78 | 55.92 | 38,527 | +0.08(+0.14%) |
Oct 15, 2020 | 55.24 | 55.84 | 55.24 | 55.84 | 218,552 | +0.04(+0.08%) |
Oct 14, 2020 | 55.88 | 56.27 | 55.74 | 55.79 | 39,663 | -0.28(-0.50%) |
Oct 13, 2020 | 56.39 | 56.40 | 55.82 | 56.08 | 23,611 | -0.52(-0.91%) |
Oct 12, 2020 | 56.40 | 56.70 | 56.19 | 56.59 | 52,797 | +0.31(+0.55%) |
Oct 09, 2020 | 56.69 | 56.78 | 56.26 | 56.28 | 55,253 | -0.13(-0.23%) |
Oct 08, 2020 | 55.83 | 56.47 | 55.83 | 56.41 | 42,912 | +0.77(+1.39%) |
Oct 07, 2020 | 55.22 | 55.74 | 55.22 | 55.64 | 50,983 | +0.78(+1.43%) |
Oct 06, 2020 | 55.32 | 55.84 | 54.82 | 54.86 | 168,469 | -0.32(-0.57%) |
Oct 05, 2020 | 54.72 | 55.23 | 54.62 | 55.17 | 38,284 | +0.69(+1.26%) |
Oct 02, 2020 | 53.53 | 54.64 | 53.53 | 54.49 | 51,562 | +0.26(+0.48%) |
Oct 01, 2020 | 54.27 | 54.42 | 53.83 | 54.23 | 54,931 | +0.05(+0.10%) |
Sep 30, 2020 | 53.90 | 54.54 | 53.82 | 54.17 | 61,786 | +0.42(+0.79%) |
Sep 29, 2020 | 54.16 | 54.17 | 53.51 | 53.75 | 64,636 | -0.40(-0.73%) |
Sep 28, 2020 | 53.84 | 54.44 | 53.84 | 54.15 | 56,617 | +0.75(+1.41%) |
Sep 25, 2020 | 52.73 | 53.44 | 52.59 | 53.39 | 182,025 | +0.58(+1.10%) |
Sep 24, 2020 | 52.62 | 53.26 | 52.27 | 52.81 | 57,591 | +0.14(+0.26%) |
Sep 23, 2020 | 53.85 | 54.08 | 52.67 | 52.67 | 50,054 | -1.12(-2.08%) |
Sep 22, 2020 | 53.71 | 54.11 | 53.61 | 53.79 | 71,930 | +0.10(+0.18%) |
Sep 21, 2020 | 54.25 | 54.25 | 53.18 | 53.69 | 53,671 | -1.19(-2.17%) |
Sep 18, 2020 | 55.71 | 55.71 | 54.72 | 54.88 | 32,936 | -0.60(-1.08%) |
Sep 17, 2020 | 55.09 | 55.72 | 55.09 | 55.48 | 33,010 | -0.29(-0.51%) |
Sep 16, 2020 | 55.67 | 56.31 | 55.66 | 55.77 | 38,015 | +0.28(+0.50%) |
Sep 15, 2020 | 55.60 | 55.97 | 55.45 | 55.49 | 29,722 | -0.02(-0.03%) |
Sep 14, 2020 | 55.02 | 55.68 | 55.02 | 55.51 | 104,773 | +0.84(+1.54%) |
Sep 11, 2020 | 54.54 | 54.80 | 54.28 | 54.67 | 56,627 | +0.27(+0.49%) |
Sep 10, 2020 | 55.33 | 55.33 | 54.37 | 54.40 | 79,492 | -0.80(-1.44%) |
Sep 09, 2020 | 55.02 | 55.56 | 55.02 | 55.20 | 44,484 | +0.46(+0.85%) |
Sep 08, 2020 | 55.23 | 55.32 | 54.50 | 54.73 | 155,485 | -0.85(-1.53%) |
Sep 04, 2020 | 55.81 | 56.11 | 55.02 | 55.59 | 48,653 | -0.01(-0.02%) |
Sep 03, 2020 | 56.47 | 56.99 | 55.35 | 55.60 | 61,080 | -0.92(-1.62%) |
Sep 02, 2020 | 55.54 | 56.59 | 55.54 | 56.51 | 53,135 | +1.11(+2.00%) |
Sep 01, 2020 | 55.64 | 55.64 | 55.32 | 55.41 | 31,992 | -0.36(-0.65%) |
Aug 31, 2020 | 56.12 | 56.12 | 55.77 | 55.77 | 30,952 | -0.38(-0.67%) |
Aug 28, 2020 | 56.01 | 56.15 | 55.64 | 56.15 | 62,174 | +0.33(+0.60%) |
Aug 27, 2020 | 55.69 | 56.03 | 55.62 | 55.81 | 111,231 | +0.27(+0.48%) |
Aug 26, 2020 | 55.80 | 55.80 | 55.29 | 55.54 | 43,963 | -0.32(-0.57%) |
Aug 25, 2020 | 56.25 | 56.25 | 55.68 | 55.86 | 96,336 | -0.25(-0.44%) |
Aug 24, 2020 | 55.46 | 56.11 | 55.33 | 56.11 | 44,648 | +0.75(+1.35%) |
Aug 21, 2020 | 55.36 | 55.37 | 55.04 | 55.36 | 41,735 | -0.01(-0.02%) |
Aug 20, 2020 | 55.30 | 55.51 | 55.20 | 55.37 | 82,954 | -0.17(-0.31%) |
Aug 19, 2020 | 55.88 | 56.01 | 55.54 | 55.54 | 100,797 | -0.32(-0.57%) |
Aug 18, 2020 | 56.04 | 56.14 | 55.84 | 55.86 | 30,319 | -0.28(-0.49%) |
Aug 17, 2020 | 56.20 | 56.28 | 56.02 | 56.14 | 50,572 | -0.07(-0.12%) |
Aug 14, 2020 | 55.88 | 56.33 | 55.81 | 56.21 | 30,142 | +0.16(+0.29%) |
Aug 13, 2020 | 56.46 | 56.46 | 55.97 | 56.04 | 31,640 | -0.77(-1.36%) |
Aug 12, 2020 | 56.80 | 56.86 | 56.61 | 56.81 | 23,537 | +0.54(+0.96%) |
Aug 11, 2020 | 56.90 | 57.23 | 56.20 | 56.27 | 85,363 | -0.12(-0.21%) |
Aug 10, 2020 | 55.96 | 56.48 | 55.96 | 56.39 | 29,214 | +0.53(+0.95%) |
Aug 07, 2020 | 55.21 | 55.90 | 55.19 | 55.86 | 28,751 | +0.53(+0.95%) |
Aug 06, 2020 | 55.24 | 55.47 | 55.17 | 55.33 | 60,479 | +0.07(+0.12%) |
Aug 05, 2020 | 55.63 | 55.64 | 55.20 | 55.27 | 43,958 | -0.16(-0.28%) |
Aug 04, 2020 | 54.92 | 55.42 | 54.92 | 55.42 | 78,338 | +0.51(+0.93%) |
Aug 03, 2020 | 55.02 | 55.02 | 54.62 | 54.91 | 77,786 | +0.04(+0.07%) |
Jul 31, 2020 | 54.86 | 54.88 | 54.16 | 54.87 | 28,055 | -0.26(-0.48%) |
Jul 30, 2020 | 55.13 | 55.14 | 54.61 | 55.14 | 78,097 | -0.31(-0.56%) |
Jul 29, 2020 | 55.21 | 55.54 | 54.93 | 55.44 | 25,509 | +0.43(+0.78%) |
Jul 28, 2020 | 54.69 | 55.32 | 54.69 | 55.02 | 37,094 | +0.23(+0.41%) |
Jul 27, 2020 | 54.67 | 54.79 | 54.35 | 54.79 | 44,012 | +0.12(+0.22%) |
Jul 24, 2020 | 55.12 | 55.33 | 54.58 | 54.67 | 28,165 | -0.44(-0.80%) |
Jul 23, 2020 | 55.26 | 55.44 | 54.97 | 55.11 | 49,571 | -0.14(-0.26%) |
Jul 22, 2020 | 54.72 | 55.30 | 54.67 | 55.25 | 50,575 | +0.40(+0.74%) |
Jul 21, 2020 | 54.74 | 55.18 | 54.71 | 54.85 | 21,986 | +0.58(+1.08%) |
Jul 20, 2020 | 54.78 | 54.83 | 54.19 | 54.27 | 35,457 | -0.60(-1.10%) |
Jul 17, 2020 | 54.73 | 54.95 | 54.55 | 54.87 | 25,139 | +0.29(+0.54%) |
Jul 16, 2020 | 54.28 | 54.72 | 54.19 | 54.58 | 48,595 | -0.03(-0.05%) |
Jul 15, 2020 | 54.55 | 54.69 | 54.35 | 54.60 | 55,615 | +0.65(+1.21%) |
Jul 14, 2020 | 53.23 | 54.00 | 53.05 | 53.95 | 128,377 | +0.54(+1.01%) |
Jul 13, 2020 | 53.67 | 53.98 | 53.26 | 53.41 | 61,608 | +0.14(+0.26%) |
Jul 10, 2020 | 52.29 | 53.28 | 52.29 | 53.27 | 52,025 | +0.95(+1.81%) |
Jul 09, 2020 | 53.29 | 53.29 | 51.96 | 52.33 | 91,894 | -1.01(-1.89%) |
Jul 08, 2020 | 53.37 | 53.55 | 52.95 | 53.33 | 64,301 | +0.08(+0.15%) |
Jul 07, 2020 | 53.49 | 53.57 | 53.23 | 53.25 | 35,117 | -0.68(-1.26%) |
Jul 06, 2020 | 54.34 | 54.43 | 53.74 | 53.93 | 49,453 | +0.27(+0.50%) |
Jul 02, 2020 | 54.15 | 54.37 | 53.62 | 53.67 | 51,094 | +0.20(+0.37%) |
Jul 01, 2020 | 53.70 | 54.05 | 53.42 | 53.47 | 55,361 | -0.05(-0.10%) |
Jun 30, 2020 | 52.90 | 53.73 | 52.90 | 53.52 | 48,624 | +0.63(+1.19%) |
Jun 29, 2020 | 52.31 | 52.89 | 52.13 | 52.89 | 49,697 | +0.94(+1.80%) |
Jun 26, 2020 | 52.75 | 52.75 | 51.75 | 51.96 | 86,476 | -1.06(-1.99%) |
Jun 25, 2020 | 52.36 | 53.08 | 52.16 | 53.01 | 246,781 | +0.45(+0.86%) |
Jun 24, 2020 | 53.48 | 53.48 | 52.11 | 52.56 | 73,230 | -1.30(-2.42%) |
Jun 23, 2020 | 54.53 | 54.63 | 53.85 | 53.86 | 117,910 | -0.14(-0.26%) |
Jun 22, 2020 | 53.81 | 54.11 | 53.52 | 54.00 | 42,546 | -0.19(-0.35%) |
Jun 19, 2020 | 55.46 | 55.46 | 54.01 | 54.19 | 71,350 | -0.55(-1.01%) |
Jun 18, 2020 | 54.39 | 54.88 | 54.16 | 54.75 | 40,103 | +0.02(+0.03%) |
Jun 17, 2020 | 55.59 | 55.59 | 54.60 | 54.73 | 55,675 | -0.49(-0.90%) |
Jun 16, 2020 | 56.04 | 56.04 | 54.55 | 55.22 | 131,195 | +0.82(+1.51%) |
Jun 15, 2020 | 52.59 | 54.64 | 52.56 | 54.40 | 97,812 | +0.44(+0.81%) |
Jun 12, 2020 | 54.63 | 54.63 | 53.01 | 53.97 | 38,769 | +0.84(+1.58%) |
Jun 11, 2020 | 55.08 | 55.25 | 53.02 | 53.13 | 81,871 | -3.75(-6.60%) |
Jun 10, 2020 | 57.95 | 57.95 | 56.88 | 56.88 | 71,245 | -1.14(-1.96%) |
Jun 09, 2020 | 58.36 | 58.36 | 57.73 | 58.02 | 36,435 | -1.02(-1.73%) |
Jun 08, 2020 | 58.22 | 59.04 | 58.18 | 59.04 | 57,304 | +1.40(+2.43%) |
Jun 05, 2020 | 57.37 | 58.37 | 57.37 | 57.63 | 38,886 | +1.50(+2.68%) |
Jun 04, 2020 | 55.63 | 56.13 | 55.35 | 56.13 | 63,697 | +0.33(+0.60%) |
Jun 03, 2020 | 55.06 | 55.93 | 55.06 | 55.80 | 67,878 | +1.23(+2.26%) |
Jun 02, 2020 | 54.22 | 54.57 | 54.13 | 54.57 | 60,108 | +0.56(+1.03%) |
Jun 01, 2020 | 53.73 | 54.20 | 53.70 | 54.01 | 36,246 | -0.09(-0.16%) |
May 29, 2020 | 53.70 | 54.09 | 53.02 | 54.09 | 54,184 | +0.27(+0.49%) |
May 28, 2020 | 54.56 | 54.56 | 53.70 | 53.83 | 93,650 | -0.32(-0.59%) |
May 27, 2020 | 53.81 | 54.15 | 53.36 | 54.15 | 63,238 | +1.08(+2.03%) |
May 26, 2020 | 52.96 | 53.49 | 52.96 | 53.07 | 41,752 | +1.16(+2.24%) |
May 22, 2020 | 51.79 | 51.91 | 51.45 | 51.91 | 50,106 | -0.03(-0.05%) |
May 21, 2020 | 52.14 | 52.33 | 51.68 | 51.93 | 125,908 | -0.27(-0.52%) |
May 20, 2020 | 51.92 | 52.35 | 51.92 | 52.20 | 29,365 | +0.78(+1.52%) |
May 19, 2020 | 52.11 | 52.11 | 51.42 | 51.42 | 48,699 | -0.81(-1.55%) |
May 18, 2020 | 51.57 | 52.54 | 51.57 | 52.23 | 56,755 | +2.07(+4.13%) |
May 15, 2020 | 50.09 | 50.50 | 49.92 | 50.16 | 212,511 | -0.39(-0.78%) |
May 14, 2020 | 49.24 | 50.55 | 48.78 | 50.55 | 149,032 | +0.72(+1.45%) |
May 13, 2020 | 50.76 | 50.76 | 49.49 | 49.83 | 140,594 | -1.32(-2.58%) |
May 12, 2020 | 52.32 | 52.35 | 51.07 | 51.15 | 72,268 | -0.89(-1.70%) |
May 11, 2020 | 51.97 | 52.24 | 51.57 | 52.03 | 50,429 | -0.22(-0.42%) |
May 08, 2020 | 51.63 | 52.30 | 51.57 | 52.26 | 59,024 | +1.26(+2.47%) |
May 07, 2020 | 51.37 | 51.65 | 50.94 | 50.99 | 149,955 | +0.29(+0.57%) |
May 06, 2020 | 51.91 | 51.91 | 50.71 | 50.71 | 114,234 | -0.93(-1.80%) |
May 05, 2020 | 52.09 | 52.28 | 51.63 | 51.63 | 48,042 | +0.20(+0.40%) |
May 04, 2020 | 51.05 | 51.43 | 50.71 | 51.43 | 107,930 | +0.03(+0.05%) |