Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 74.48 | 74.84 | 74.09 | 74.46 | 479,333 | -0.10(-0.13%) |
Apr 29, 2021 | 74.07 | 74.69 | 74.01 | 74.56 | 274,408 | +0.81(+1.10%) |
Apr 28, 2021 | 73.75 | 74.01 | 73.25 | 73.75 | 644,308 | +0.03(+0.04%) |
Apr 27, 2021 | 73.59 | 74.14 | 73.40 | 73.72 | 445,263 | -0.32(-0.43%) |
Apr 26, 2021 | 74.31 | 74.31 | 73.34 | 74.04 | 1,092,258 | +0.03(+0.04%) |
Apr 23, 2021 | 73.51 | 74.35 | 73.26 | 74.01 | 688,975 | +0.34(+0.46%) |
Apr 22, 2021 | 73.58 | 74.23 | 73.34 | 73.66 | 933,501 | -0.08(-0.11%) |
Apr 21, 2021 | 73.57 | 74.21 | 73.04 | 73.74 | 558,106 | +0.46(+0.63%) |
Apr 20, 2021 | 72.39 | 73.30 | 72.16 | 73.28 | 869,471 | +0.50(+0.69%) |
Apr 19, 2021 | 72.65 | 72.99 | 72.28 | 72.77 | 679,289 | +0.40(+0.55%) |
Apr 16, 2021 | 72.38 | 72.50 | 71.74 | 72.38 | 826,648 | +0.23(+0.32%) |
Apr 15, 2021 | 71.66 | 72.37 | 71.38 | 72.15 | 959,333 | +0.82(+1.16%) |
Apr 14, 2021 | 70.55 | 71.35 | 70.54 | 71.32 | 539,465 | +0.86(+1.23%) |
Apr 13, 2021 | 70.87 | 70.89 | 70.34 | 70.46 | 999,787 | -0.44(-0.62%) |
Apr 12, 2021 | 69.65 | 71.05 | 69.65 | 70.90 | 601,941 | +1.41(+2.03%) |
Apr 09, 2021 | 71.12 | 71.12 | 69.44 | 69.48 | 853,082 | -1.59(-2.24%) |
Apr 08, 2021 | 70.67 | 71.25 | 69.91 | 71.07 | 710,351 | +0.20(+0.28%) |
Apr 07, 2021 | 71.54 | 71.63 | 69.95 | 70.88 | 989,780 | -0.57(-0.80%) |
Apr 06, 2021 | 70.34 | 71.59 | 69.93 | 71.45 | 732,738 | +0.94(+1.33%) |
Apr 05, 2021 | 69.62 | 70.65 | 69.17 | 70.51 | 404,007 | +1.16(+1.67%) |
Apr 01, 2021 | 69.08 | 69.52 | 68.95 | 69.35 | 575,292 | +0.16(+0.24%) |
Mar 31, 2021 | 69.69 | 69.93 | 69.14 | 69.19 | 577,160 | -0.63(-0.91%) |
Mar 30, 2021 | 70.03 | 70.31 | 69.12 | 69.82 | 353,522 | -0.39(-0.55%) |
Mar 29, 2021 | 70.17 | 71.34 | 69.48 | 70.21 | 322,976 | -0.12(-0.18%) |
Mar 26, 2021 | 69.29 | 70.42 | 68.76 | 70.33 | 392,848 | +1.26(+1.83%) |
Mar 25, 2021 | 67.53 | 69.21 | 67.12 | 69.07 | 345,156 | +1.58(+2.35%) |
Mar 24, 2021 | 67.29 | 68.29 | 66.96 | 67.49 | 426,642 | -0.22(-0.32%) |
Mar 23, 2021 | 68.89 | 69.27 | 67.59 | 67.70 | 558,766 | -1.34(-1.94%) |
Mar 22, 2021 | 70.04 | 70.04 | 68.55 | 69.04 | 633,869 | -0.92(-1.32%) |
Mar 19, 2021 | 68.03 | 70.60 | 67.98 | 69.97 | 1,606,692 | +2.06(+3.04%) |
Mar 18, 2021 | 68.73 | 69.04 | 67.50 | 67.91 | 458,517 | -0.87(-1.27%) |
Mar 17, 2021 | 68.71 | 69.32 | 68.49 | 68.78 | 663,226 | +0.14(+0.20%) |
Mar 16, 2021 | 68.16 | 68.71 | 67.79 | 68.64 | 426,235 | +0.55(+0.81%) |
Mar 15, 2021 | 66.60 | 68.13 | 66.60 | 68.09 | 439,811 | +1.33(+1.99%) |
Mar 12, 2021 | 67.06 | 67.64 | 66.46 | 66.76 | 350,064 | +0.03(+0.05%) |
Mar 11, 2021 | 67.04 | 67.66 | 66.64 | 66.73 | 359,353 | -0.32(-0.48%) |
Mar 10, 2021 | 66.60 | 67.63 | 66.28 | 67.05 | 772,408 | +0.43(+0.64%) |
Mar 09, 2021 | 68.20 | 68.77 | 66.62 | 66.62 | 644,802 | -1.97(-2.87%) |
Mar 08, 2021 | 68.44 | 70.01 | 68.06 | 68.59 | 656,141 | +0.84(+1.24%) |
Mar 05, 2021 | 66.51 | 67.86 | 66.51 | 67.76 | 664,832 | +1.73(+2.63%) |
Mar 04, 2021 | 64.76 | 66.71 | 64.58 | 66.02 | 756,518 | +1.47(+2.27%) |
Mar 03, 2021 | 64.27 | 64.94 | 64.06 | 64.56 | 561,793 | +0.36(+0.56%) |
Mar 02, 2021 | 64.04 | 64.84 | 63.44 | 64.19 | 544,625 | +0.17(+0.27%) |
Mar 01, 2021 | 63.44 | 64.40 | 62.95 | 64.02 | 717,923 | +1.16(+1.84%) |
Feb 26, 2021 | 63.69 | 64.42 | 62.58 | 62.87 | 801,283 | -0.53(-0.84%) |
Feb 25, 2021 | 63.97 | 64.80 | 62.72 | 63.40 | 494,039 | -0.83(-1.29%) |
Feb 24, 2021 | 64.57 | 65.14 | 64.16 | 64.23 | 502,255 | -0.27(-0.43%) |
Feb 23, 2021 | 64.29 | 64.86 | 63.29 | 64.50 | 669,546 | +0.52(+0.82%) |
Feb 22, 2021 | 63.80 | 64.29 | 63.46 | 63.98 | 345,920 | +0.04(+0.06%) |
Feb 19, 2021 | 64.43 | 64.90 | 63.75 | 63.94 | 425,395 | -0.15(-0.23%) |
Feb 18, 2021 | 64.66 | 64.95 | 63.92 | 64.09 | 585,500 | -0.75(-1.15%) |
Feb 17, 2021 | 64.90 | 65.39 | 64.46 | 64.84 | 366,469 | -0.20(-0.31%) |
Feb 16, 2021 | 65.44 | 65.58 | 64.29 | 65.04 | 648,220 | -0.41(-0.62%) |
Feb 12, 2021 | 65.35 | 65.56 | 64.39 | 65.44 | 463,900 | -0.01(-0.02%) |
Feb 11, 2021 | 64.14 | 65.79 | 63.59 | 65.46 | 641,955 | +1.18(+1.83%) |
Feb 10, 2021 | 64.82 | 65.77 | 63.87 | 64.28 | 940,737 | +0.57(+0.89%) |
Feb 09, 2021 | 64.65 | 64.68 | 63.65 | 63.71 | 538,953 | -0.64(-1.00%) |
Feb 08, 2021 | 63.38 | 64.59 | 62.75 | 64.35 | 664,683 | +1.33(+2.11%) |
Feb 05, 2021 | 64.08 | 66.61 | 62.79 | 63.02 | 1,355,794 | +0.62(+0.99%) |
Feb 04, 2021 | 61.84 | 62.88 | 61.39 | 62.41 | 657,730 | +0.63(+1.02%) |
Feb 03, 2021 | 61.69 | 62.20 | 60.07 | 61.78 | 809,731 | -0.21(-0.34%) |
Feb 02, 2021 | 62.12 | 62.83 | 61.74 | 61.99 | 698,832 | +0.46(+0.76%) |
Feb 01, 2021 | 62.45 | 62.98 | 61.19 | 61.52 | 574,725 | -0.55(-0.89%) |
Jan 29, 2021 | 63.25 | 63.44 | 61.82 | 62.07 | 1,024,982 | -1.51(-2.37%) |
Jan 28, 2021 | 61.26 | 64.09 | 60.86 | 63.58 | 1,074,822 | +2.71(+4.45%) |
Jan 27, 2021 | 65.11 | 65.58 | 60.73 | 60.87 | 1,843,649 | -4.79(-7.30%) |
Jan 26, 2021 | 65.69 | 66.01 | 64.89 | 65.66 | 494,826 | -0.09(-0.14%) |
Jan 25, 2021 | 64.26 | 67.52 | 64.26 | 65.75 | 439,481 | +1.00(+1.55%) |
Jan 22, 2021 | 64.63 | 65.27 | 64.29 | 64.75 | 372,068 | -0.13(-0.20%) |
Jan 21, 2021 | 64.53 | 65.24 | 64.11 | 64.88 | 490,779 | +0.43(+0.66%) |
Jan 20, 2021 | 64.32 | 64.85 | 63.92 | 64.46 | 612,012 | +0.10(+0.15%) |
Jan 19, 2021 | 65.13 | 65.59 | 64.21 | 64.36 | 588,069 | -0.31(-0.49%) |
Jan 15, 2021 | 64.58 | 65.26 | 64.36 | 64.67 | 513,255 | -0.36(-0.55%) |
Jan 14, 2021 | 65.77 | 66.02 | 64.99 | 65.03 | 391,077 | -0.19(-0.29%) |
Jan 13, 2021 | 64.16 | 65.73 | 63.89 | 65.22 | 518,141 | +1.25(+1.95%) |
Jan 12, 2021 | 64.61 | 64.72 | 63.58 | 63.97 | 633,951 | -0.77(-1.18%) |
Jan 11, 2021 | 65.53 | 65.96 | 64.48 | 64.74 | 377,047 | -1.15(-1.75%) |
Jan 08, 2021 | 65.88 | 66.09 | 64.87 | 65.89 | 531,285 | +0.24(+0.37%) |
Jan 07, 2021 | 65.20 | 65.86 | 64.28 | 65.65 | 654,052 | +0.56(+0.85%) |
Jan 06, 2021 | 65.28 | 65.93 | 64.58 | 65.09 | 721,176 | +0.08(+0.12%) |
Jan 05, 2021 | 65.41 | 66.18 | 64.83 | 65.01 | 526,808 | -0.51(-0.78%) |
Jan 04, 2021 | 65.81 | 66.16 | 64.70 | 65.52 | 527,147 | -0.58(-0.88%) |
Dec 31, 2020 | 66.11 | 66.11 | 66.11 | 573,453 | -0.17(-0.26%) | |
Dec 30, 2020 | 66.06 | 66.59 | 65.43 | 66.28 | 573,453 | +0.03(+0.04%) |
Dec 29, 2020 | 66.58 | 66.89 | 65.92 | 66.25 | 725,599 | -0.12(-0.19%) |
Dec 28, 2020 | 65.88 | 66.85 | 65.46 | 66.37 | 582,171 | +0.73(+1.11%) |
Dec 24, 2020 | 65.79 | 65.79 | 64.69 | 65.65 | 215,753 | +0.09(+0.14%) |
Dec 23, 2020 | 65.12 | 65.90 | 64.73 | 65.56 | 490,387 | +0.96(+1.48%) |
Dec 22, 2020 | 64.31 | 64.88 | 63.73 | 64.60 | 592,637 | +0.31(+0.48%) |
Dec 21, 2020 | 63.69 | 64.38 | 62.89 | 64.29 | 716,486 | -0.43(-0.66%) |
Dec 18, 2020 | 65.09 | 65.27 | 64.03 | 64.72 | 1,597,676 | +0.03(+0.05%) |
Dec 17, 2020 | 63.81 | 64.72 | 63.51 | 64.69 | 713,409 | +0.94(+1.48%) |
Dec 16, 2020 | 64.06 | 65.35 | 63.30 | 63.74 | 707,891 | -0.15(-0.24%) |
Dec 15, 2020 | 64.33 | 64.74 | 63.35 | 63.89 | 734,946 | +0.41(+0.64%) |
Dec 14, 2020 | 63.10 | 64.15 | 63.02 | 63.49 | 893,785 | +0.63(+1.00%) |
Dec 11, 2020 | 61.52 | 62.98 | 61.52 | 62.86 | 573,611 | +1.10(+1.78%) |
Dec 10, 2020 | 61.68 | 61.94 | 61.26 | 61.76 | 375,510 | +0.15(+0.24%) |
Dec 09, 2020 | 61.70 | 61.77 | 61.01 | 61.61 | 431,316 | +0.08(+0.13%) |
Dec 08, 2020 | 60.37 | 61.72 | 60.24 | 61.53 | 607,331 | +0.74(+1.22%) |
Dec 07, 2020 | 61.70 | 61.75 | 60.70 | 60.79 | 480,096 | -0.91(-1.47%) |
Dec 04, 2020 | 61.62 | 62.14 | 61.13 | 61.70 | 548,857 | +0.38(+0.62%) |
Dec 03, 2020 | 59.55 | 61.76 | 59.47 | 61.32 | 653,142 | +1.62(+2.71%) |
Dec 02, 2020 | 60.97 | 61.06 | 59.56 | 59.71 | 687,613 | -1.50(-2.45%) |
Dec 01, 2020 | 62.45 | 62.45 | 60.57 | 61.20 | 738,435 | -0.62(-1.00%) |
Nov 30, 2020 | 63.04 | 63.29 | 61.73 | 61.82 | 604,916 | -1.60(-2.53%) |
Nov 27, 2020 | 62.55 | 63.46 | 62.07 | 63.42 | 292,000 | +1.04(+1.67%) |
Nov 25, 2020 | 62.51 | 63.16 | 61.75 | 62.38 | 480,861 | -0.33(-0.52%) |
Nov 24, 2020 | 60.01 | 63.10 | 59.76 | 62.71 | 1,008,470 | +3.68(+6.23%) |
Nov 23, 2020 | 59.31 | 59.82 | 58.35 | 59.03 | 1,096,346 | -0.22(-0.36%) |
Nov 20, 2020 | 60.86 | 62.64 | 58.76 | 59.25 | 1,862,479 | -4.04(-6.38%) |
Nov 19, 2020 | 63.57 | 64.27 | 62.71 | 63.29 | 898,661 | -0.27(-0.43%) |
Nov 18, 2020 | 66.02 | 66.08 | 63.32 | 63.56 | 1,008,958 | -2.35(-3.56%) |
Nov 17, 2020 | 66.58 | 66.92 | 65.45 | 65.91 | 840,748 | -1.18(-1.77%) |
Nov 16, 2020 | 68.06 | 68.21 | 66.73 | 67.09 | 1,096,421 | -0.08(-0.12%) |
Nov 13, 2020 | 65.96 | 67.35 | 65.48 | 67.17 | 686,224 | +1.52(+2.32%) |
Nov 12, 2020 | 65.90 | 66.03 | 65.22 | 65.65 | 649,728 | -0.15(-0.23%) |
Nov 11, 2020 | 66.09 | 66.35 | 65.20 | 65.80 | 543,686 | -0.04(-0.06%) |
Nov 10, 2020 | 64.67 | 66.03 | 63.63 | 65.84 | 511,774 | +1.79(+2.79%) |
Nov 09, 2020 | 62.51 | 64.67 | 62.38 | 64.05 | 812,562 | +4.01(+6.68%) |
Nov 06, 2020 | 60.65 | 60.73 | 59.58 | 60.04 | 266,483 | -0.22(-0.36%) |
Nov 05, 2020 | 59.38 | 60.78 | 59.07 | 60.26 | 435,967 | +1.63(+2.78%) |
Nov 04, 2020 | 59.47 | 59.95 | 58.50 | 58.63 | 401,223 | -0.72(-1.21%) |
Nov 03, 2020 | 58.67 | 60.19 | 58.34 | 59.35 | 442,194 | +1.60(+2.78%) |
Nov 02, 2020 | 56.88 | 57.92 | 56.32 | 57.74 | 653,374 | +1.52(+2.71%) |
Oct 30, 2020 | 56.12 | 56.92 | 55.89 | 56.22 | 548,704 | -0.28(-0.50%) |
Oct 29, 2020 | 56.43 | 56.81 | 55.71 | 56.50 | 694,382 | -0.21(-0.37%) |
Oct 28, 2020 | 58.68 | 58.99 | 56.62 | 56.71 | 589,899 | -2.76(-4.64%) |
Oct 27, 2020 | 59.52 | 59.93 | 59.33 | 59.47 | 339,565 | -0.31(-0.51%) |
Oct 26, 2020 | 60.18 | 60.44 | 59.39 | 59.78 | 329,305 | -0.83(-1.37%) |
Oct 23, 2020 | 60.96 | 61.03 | 60.30 | 60.61 | 302,544 | -0.01(-0.02%) |
Oct 22, 2020 | 59.97 | 60.77 | 59.89 | 60.62 | 587,905 | +0.83(+1.39%) |
Oct 21, 2020 | 59.50 | 60.22 | 59.50 | 59.79 | 306,365 | +0.01(+0.02%) |
Oct 20, 2020 | 60.53 | 60.60 | 59.66 | 59.78 | 391,811 | -0.27(-0.46%) |
Oct 19, 2020 | 60.97 | 61.90 | 59.81 | 60.05 | 696,425 | -0.92(-1.50%) |
Oct 16, 2020 | 60.51 | 61.60 | 60.38 | 60.97 | 628,160 | +0.84(+1.40%) |
Oct 15, 2020 | 59.77 | 60.40 | 59.61 | 60.12 | 683,083 | -0.05(-0.09%) |
Oct 14, 2020 | 59.75 | 60.50 | 59.73 | 60.18 | 444,574 | +0.23(+0.38%) |
Oct 13, 2020 | 59.96 | 60.69 | 59.79 | 59.95 | 535,718 | -0.44(-0.73%) |
Oct 12, 2020 | 60.73 | 61.03 | 60.27 | 60.39 | 579,267 | -0.24(-0.40%) |
Oct 09, 2020 | 60.33 | 61.37 | 59.86 | 60.63 | 858,124 | +0.70(+1.17%) |
Oct 08, 2020 | 58.95 | 60.14 | 58.73 | 59.93 | 632,637 | +1.27(+2.16%) |
Oct 07, 2020 | 58.14 | 58.84 | 57.66 | 58.66 | 569,228 | +0.62(+1.07%) |
Oct 06, 2020 | 58.80 | 59.07 | 57.47 | 58.04 | 769,202 | -0.53(-0.91%) |
Oct 05, 2020 | 58.40 | 59.10 | 58.33 | 58.57 | 657,316 | +0.52(+0.89%) |
Oct 02, 2020 | 56.69 | 58.38 | 56.28 | 58.05 | 532,202 | +0.98(+1.72%) |
Oct 01, 2020 | 56.48 | 57.74 | 56.42 | 57.07 | 1,086,452 | +0.79(+1.40%) |
Sep 30, 2020 | 54.86 | 56.65 | 54.86 | 56.28 | 1,189,525 | +1.52(+2.77%) |
Sep 29, 2020 | 55.52 | 55.56 | 54.48 | 54.76 | 581,072 | -0.64(-1.16%) |
Sep 28, 2020 | 55.34 | 55.92 | 55.20 | 55.41 | 607,626 | +0.58(+1.05%) |
Sep 25, 2020 | 54.10 | 54.92 | 53.95 | 54.83 | 541,676 | +0.71(+1.31%) |
Sep 24, 2020 | 53.69 | 54.67 | 53.26 | 54.12 | 650,860 | +0.22(+0.41%) |
Sep 23, 2020 | 55.29 | 55.86 | 53.75 | 53.90 | 656,493 | -1.10(-2.00%) |
Sep 22, 2020 | 55.37 | 56.27 | 54.95 | 55.00 | 736,578 | -0.28(-0.51%) |
Sep 21, 2020 | 55.12 | 56.20 | 54.64 | 55.28 | 980,233 | -0.72(-1.29%) |
Sep 18, 2020 | 56.38 | 56.53 | 55.30 | 56.00 | 1,313,316 | -0.33(-0.59%) |
Sep 17, 2020 | 56.42 | 56.49 | 55.58 | 56.34 | 673,079 | -0.62(-1.08%) |
Sep 16, 2020 | 55.96 | 57.36 | 55.79 | 56.95 | 1,139,975 | +1.15(+2.06%) |
Sep 15, 2020 | 54.56 | 56.33 | 54.26 | 55.80 | 1,530,651 | +1.79(+3.31%) |
Sep 14, 2020 | 54.66 | 54.80 | 53.91 | 54.01 | 1,361,709 | -0.37(-0.67%) |
Sep 11, 2020 | 54.70 | 55.14 | 54.22 | 54.38 | 1,139,429 | -0.46(-0.84%) |
Sep 10, 2020 | 56.44 | 56.92 | 54.82 | 54.84 | 975,371 | -1.46(-2.59%) |
Sep 09, 2020 | 56.62 | 57.15 | 55.69 | 56.30 | 747,245 | -0.14(-0.24%) |
Sep 08, 2020 | 58.06 | 58.17 | 56.16 | 56.43 | 615,536 | -1.76(-3.03%) |
Sep 04, 2020 | 57.71 | 58.26 | 57.12 | 58.19 | 650,469 | +0.97(+1.69%) |
Sep 03, 2020 | 57.92 | 58.77 | 56.96 | 57.23 | 526,062 | -0.96(-1.64%) |
Sep 02, 2020 | 56.34 | 58.46 | 56.34 | 58.18 | 551,331 | +1.71(+3.04%) |
Sep 01, 2020 | 57.36 | 57.36 | 56.27 | 56.47 | 868,464 | -1.14(-1.98%) |
Aug 31, 2020 | 57.95 | 58.42 | 57.60 | 57.60 | 666,883 | -0.63(-1.08%) |
Aug 28, 2020 | 57.36 | 58.27 | 56.60 | 58.23 | 908,243 | +0.99(+1.74%) |
Aug 27, 2020 | 56.72 | 57.74 | 56.64 | 57.24 | 528,654 | +0.65(+1.14%) |
Aug 26, 2020 | 56.96 | 57.15 | 56.29 | 56.59 | 532,506 | -0.21(-0.37%) |
Aug 25, 2020 | 56.88 | 56.88 | 56.06 | 56.80 | 396,904 | +0.17(+0.30%) |
Aug 24, 2020 | 55.77 | 56.66 | 55.54 | 56.63 | 312,448 | +0.84(+1.50%) |
Aug 21, 2020 | 55.88 | 56.06 | 55.16 | 55.79 | 807,853 | -0.35(-0.63%) |
Aug 20, 2020 | 56.60 | 56.84 | 56.08 | 56.15 | 422,415 | -0.72(-1.27%) |
Aug 19, 2020 | 57.21 | 57.21 | 56.68 | 56.87 | 579,431 | -0.29(-0.50%) |
Aug 18, 2020 | 56.83 | 57.18 | 55.94 | 57.15 | 921,064 | +0.34(+0.60%) |
Aug 17, 2020 | 57.49 | 57.77 | 56.77 | 56.81 | 1,185,049 | -0.71(-1.23%) |
Aug 14, 2020 | 57.74 | 58.14 | 57.45 | 57.52 | 548,399 | -0.58(-0.99%) |
Aug 13, 2020 | 58.59 | 59.52 | 58.04 | 58.10 | 787,155 | +0.07(+0.12%) |
Aug 12, 2020 | 57.91 | 58.49 | 57.85 | 58.02 | 500,245 | +0.19(+0.33%) |
Aug 11, 2020 | 58.76 | 59.40 | 57.64 | 57.83 | 741,046 | -0.57(-0.97%) |
Aug 10, 2020 | 57.99 | 58.70 | 57.99 | 58.40 | 844,678 | +0.20(+0.35%) |
Aug 07, 2020 | 60.20 | 60.20 | 57.35 | 58.20 | 953,624 | -1.77(-2.95%) |
Aug 06, 2020 | 59.78 | 60.45 | 59.52 | 59.97 | 557,070 | +0.10(+0.17%) |
Aug 05, 2020 | 60.40 | 60.49 | 59.48 | 59.86 | 528,128 | -0.38(-0.63%) |
Aug 04, 2020 | 58.64 | 60.30 | 58.64 | 60.24 | 659,255 | +1.56(+2.65%) |
Aug 03, 2020 | 58.34 | 58.96 | 57.66 | 58.68 | 543,529 | +0.61(+1.05%) |
Jul 31, 2020 | 57.64 | 58.08 | 56.86 | 58.08 | 508,212 | +0.25(+0.43%) |
Jul 30, 2020 | 57.38 | 57.86 | 56.67 | 57.83 | 422,403 | -0.01(-0.01%) |
Jul 29, 2020 | 57.74 | 58.11 | 57.51 | 57.83 | 358,236 | +0.20(+0.34%) |
Jul 28, 2020 | 57.28 | 58.05 | 57.28 | 57.64 | 446,250 | +0.13(+0.23%) |
Jul 27, 2020 | 57.07 | 57.60 | 56.93 | 57.51 | 394,219 | +0.24(+0.42%) |
Jul 24, 2020 | 58.07 | 58.21 | 57.14 | 57.26 | 432,271 | -0.65(-1.13%) |
Jul 23, 2020 | 57.91 | 58.64 | 57.83 | 57.92 | 651,417 | +0.02(+0.03%) |
Jul 22, 2020 | 57.45 | 58.02 | 57.24 | 57.90 | 489,759 | -0.18(-0.32%) |
Jul 21, 2020 | 57.29 | 58.74 | 57.29 | 58.08 | 547,305 | +1.07(+1.87%) |
Jul 20, 2020 | 57.34 | 57.60 | 56.62 | 57.02 | 434,366 | -0.80(-1.39%) |
Jul 17, 2020 | 57.74 | 58.19 | 57.56 | 57.82 | 296,737 | +0.11(+0.19%) |
Jul 16, 2020 | 58.29 | 58.41 | 57.51 | 57.71 | 448,785 | -0.65(-1.12%) |
Jul 15, 2020 | 58.50 | 59.19 | 58.27 | 58.36 | 552,104 | +0.61(+1.05%) |
Jul 14, 2020 | 57.02 | 57.77 | 56.56 | 57.76 | 876,992 | +0.73(+1.29%) |
Jul 13, 2020 | 57.19 | 57.56 | 56.67 | 57.02 | 683,110 | +0.09(+0.15%) |
Jul 10, 2020 | 56.53 | 57.40 | 56.28 | 56.94 | 592,558 | +0.45(+0.79%) |
Jul 09, 2020 | 58.03 | 58.45 | 56.41 | 56.49 | 870,707 | -1.85(-3.17%) |
Jul 08, 2020 | 58.56 | 59.16 | 58.29 | 58.34 | 956,471 | -0.18(-0.31%) |
Jul 07, 2020 | 58.05 | 59.02 | 57.83 | 58.53 | 621,378 | +0.09(+0.16%) |
Jul 06, 2020 | 57.89 | 58.62 | 57.70 | 58.44 | 865,419 | +1.31(+2.29%) |
Jul 02, 2020 | 57.85 | 58.51 | 56.95 | 57.13 | 422,339 | -0.12(-0.21%) |
Jul 01, 2020 | 57.07 | 57.96 | 56.68 | 57.24 | 560,178 | -0.10(-0.17%) |
Jun 30, 2020 | 57.41 | 57.57 | 56.81 | 57.34 | 503,135 | -0.05(-0.09%) |
Jun 29, 2020 | 56.55 | 57.56 | 56.25 | 57.40 | 515,887 | +1.16(+2.06%) |
Jun 26, 2020 | 55.99 | 56.83 | 55.51 | 56.24 | 2,012,681 | -0.05(-0.08%) |
Jun 25, 2020 | 56.37 | 56.37 | 55.37 | 56.28 | 1,173,305 | -0.26(-0.46%) |
Jun 24, 2020 | 57.74 | 57.83 | 55.63 | 56.54 | 868,125 | -1.76(-3.02%) |
Jun 23, 2020 | 59.61 | 59.61 | 58.12 | 58.30 | 719,901 | -0.80(-1.35%) |
Jun 22, 2020 | 60.46 | 61.13 | 58.84 | 59.10 | 961,092 | +0.41(+0.70%) |
Jun 19, 2020 | 58.11 | 59.27 | 58.10 | 58.69 | 1,743,600 | +0.46(+0.80%) |
Jun 18, 2020 | 57.76 | 59.04 | 57.53 | 58.23 | 707,797 | -0.02(-0.03%) |
Jun 17, 2020 | 59.03 | 59.03 | 57.98 | 58.25 | 857,305 | -0.56(-0.95%) |
Jun 16, 2020 | 59.90 | 60.09 | 58.44 | 58.80 | 617,441 | +0.35(+0.59%) |
Jun 15, 2020 | 55.10 | 58.64 | 54.44 | 58.46 | 934,527 | +2.21(+3.93%) |
Jun 12, 2020 | 56.93 | 56.99 | 55.26 | 56.24 | 805,103 | +0.69(+1.25%) |
Jun 11, 2020 | 57.64 | 58.30 | 55.50 | 55.55 | 904,239 | -3.48(-5.90%) |
Jun 10, 2020 | 61.39 | 61.39 | 58.68 | 59.03 | 1,115,585 | -2.30(-3.76%) |
Jun 09, 2020 | 62.17 | 62.22 | 60.89 | 61.34 | 904,466 | -1.57(-2.50%) |
Jun 08, 2020 | 59.69 | 62.92 | 59.69 | 62.91 | 889,621 | +3.38(+5.67%) |
Jun 05, 2020 | 59.02 | 59.54 | 58.53 | 59.53 | 801,283 | +1.74(+3.01%) |
Jun 04, 2020 | 58.28 | 58.90 | 57.60 | 57.79 | 826,854 | -1.07(-1.81%) |
Jun 03, 2020 | 58.29 | 59.48 | 58.28 | 58.85 | 642,478 | +1.05(+1.81%) |
Jun 02, 2020 | 58.13 | 58.14 | 57.36 | 57.81 | 709,635 | -0.04(-0.07%) |
Jun 01, 2020 | 57.24 | 58.09 | 56.52 | 57.85 | 488,776 | +0.87(+1.53%) |
May 29, 2020 | 57.22 | 57.70 | 56.50 | 56.98 | 742,302 | -0.64(-1.11%) |
May 28, 2020 | 59.14 | 59.14 | 57.19 | 57.62 | 812,599 | -1.00(-1.71%) |
May 27, 2020 | 57.36 | 58.87 | 57.05 | 58.62 | 682,689 | +2.17(+3.85%) |
May 26, 2020 | 56.38 | 57.10 | 56.14 | 56.45 | 495,828 | +0.92(+1.66%) |
May 22, 2020 | 55.88 | 56.05 | 55.41 | 55.52 | 436,549 | -0.42(-0.75%) |
May 21, 2020 | 56.45 | 56.45 | 55.45 | 55.94 | 503,185 | -0.54(-0.95%) |
May 20, 2020 | 57.55 | 57.55 | 55.92 | 56.48 | 601,300 | -0.66(-1.16%) |
May 19, 2020 | 57.79 | 58.15 | 57.09 | 57.14 | 535,968 | -0.53(-0.92%) |
May 18, 2020 | 57.00 | 58.01 | 56.44 | 57.67 | 643,754 | +2.12(+3.82%) |
May 15, 2020 | 55.05 | 56.39 | 54.91 | 55.55 | 699,060 | +0.76(+1.39%) |
May 14, 2020 | 56.09 | 56.20 | 54.48 | 54.79 | 1,372,743 | -2.09(-3.68%) |
May 13, 2020 | 57.55 | 57.81 | 56.61 | 56.88 | 1,136,126 | -0.77(-1.34%) |
May 12, 2020 | 58.68 | 59.51 | 57.59 | 57.66 | 496,968 | -0.56(-0.97%) |
May 11, 2020 | 58.21 | 59.02 | 57.67 | 58.22 | 895,157 | -0.45(-0.76%) |
May 08, 2020 | 55.30 | 59.33 | 54.97 | 58.66 | 1,053,556 | +2.18(+3.86%) |
May 07, 2020 | 58.06 | 58.27 | 56.37 | 56.49 | 1,164,258 | -0.91(-1.58%) |
May 06, 2020 | 57.64 | 58.10 | 57.27 | 57.40 | 521,578 | +0.07(+0.13%) |
May 05, 2020 | 57.89 | 58.75 | 57.30 | 57.32 | 528,484 | +0.09(+0.16%) |
May 04, 2020 | 57.64 | 57.76 | 56.75 | 57.23 | 775,287 | -0.88(-1.51%) |