Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 85.59 | 85.59 | 85.28 | 85.32 | 44,884 | +0.06(+0.06%) |
May 27, 2021 | 85.20 | 85.33 | 85.18 | 85.26 | 1,850 | +0.65(+0.77%) |
May 26, 2021 | 84.58 | 84.68 | 84.58 | 84.61 | 1,069 | +0.79(+0.94%) |
May 25, 2021 | 84.58 | 84.60 | 83.82 | 83.82 | 3,095 | -0.44(-0.52%) |
May 24, 2021 | 84.27 | 84.51 | 84.26 | 84.26 | 1,343 | +0.59(+0.71%) |
May 21, 2021 | 84.04 | 84.12 | 83.66 | 83.66 | 2,712 | +0.15(+0.19%) |
May 20, 2021 | 82.68 | 83.51 | 82.65 | 83.51 | 1,856 | +0.75(+0.90%) |
May 19, 2021 | 81.91 | 82.76 | 81.54 | 82.76 | 3,497 | -0.63(-0.75%) |
May 18, 2021 | 83.79 | 84.16 | 83.39 | 83.39 | 1,624 | -0.35(-0.42%) |
May 17, 2021 | 83.14 | 83.74 | 83.14 | 83.74 | 8,597 | -0.15(-0.17%) |
May 14, 2021 | 82.82 | 83.97 | 82.82 | 83.89 | 7,500 | +1.88(+2.30%) |
May 13, 2021 | 82.02 | 82.46 | 81.06 | 82.00 | 5,846 | +0.90(+1.11%) |
May 12, 2021 | 82.87 | 82.87 | 81.10 | 81.10 | 4,365 | -2.51(-3.00%) |
May 11, 2021 | 82.70 | 83.83 | 82.70 | 83.61 | 3,577 | -0.52(-0.62%) |
May 10, 2021 | 85.43 | 85.43 | 84.13 | 84.13 | 12,067 | -1.32(-1.54%) |
May 07, 2021 | 84.60 | 85.46 | 84.60 | 85.44 | 21,642 | +0.98(+1.16%) |
May 06, 2021 | 83.86 | 84.46 | 83.83 | 84.46 | 1,287 | -0.34(-0.40%) |
May 05, 2021 | 85.16 | 85.29 | 84.73 | 84.80 | 28,092 | -0.16(-0.19%) |
May 04, 2021 | 84.73 | 84.96 | 84.68 | 84.96 | 1,714 | -0.86(-1.00%) |
May 03, 2021 | 86.56 | 86.56 | 85.82 | 85.82 | 2,477 | +0.02(+0.02%) |
Apr 30, 2021 | 86.67 | 86.67 | 85.78 | 85.80 | 461,550 | -1.12(-1.28%) |
Apr 29, 2021 | 87.89 | 87.89 | 86.54 | 86.92 | 3,384 | -0.25(-0.29%) |
Apr 28, 2021 | 87.29 | 87.29 | 87.15 | 87.17 | 3,419 | -0.08(-0.09%) |
Apr 27, 2021 | 87.10 | 87.28 | 87.06 | 87.25 | 28,706 | +0.07(+0.08%) |
Apr 26, 2021 | 86.90 | 87.20 | 86.88 | 87.18 | 3,883 | +0.80(+0.92%) |
Apr 23, 2021 | 85.40 | 86.38 | 85.40 | 86.38 | 1,871 | +1.46(+1.71%) |
Apr 22, 2021 | 85.89 | 85.95 | 84.93 | 84.93 | 7,855 | -0.16(-0.19%) |
Apr 21, 2021 | 83.39 | 85.09 | 83.39 | 85.09 | 3,979 | +1.52(+1.82%) |
Apr 20, 2021 | 83.21 | 83.56 | 83.16 | 83.56 | 1,247 | -1.10(-1.30%) |
Apr 19, 2021 | 85.26 | 85.26 | 84.66 | 84.67 | 7,522 | -0.94(-1.09%) |
Apr 16, 2021 | 85.47 | 85.73 | 85.47 | 85.60 | 727 | +0.26(+0.31%) |
Apr 15, 2021 | 84.89 | 85.34 | 84.89 | 85.34 | 3,190 | +0.67(+0.80%) |
Apr 14, 2021 | 84.70 | 85.64 | 84.63 | 84.66 | 6,773 | +0.14(+0.17%) |
Apr 13, 2021 | 84.59 | 84.61 | 84.18 | 84.52 | 1,834 | +0.21(+0.25%) |
Apr 12, 2021 | 84.22 | 84.33 | 83.80 | 84.31 | 8,433 | -0.02(-0.02%) |
Apr 09, 2021 | 84.07 | 84.33 | 83.96 | 84.33 | 5,095 | +0.28(+0.33%) |
Apr 08, 2021 | 83.61 | 84.05 | 83.61 | 84.05 | 1,470 | +0.62(+0.75%) |
Apr 07, 2021 | 83.49 | 83.63 | 83.43 | 83.43 | 2,318 | -0.84(-1.00%) |
Apr 06, 2021 | 84.26 | 84.60 | 84.21 | 84.27 | 62,554 | +0.34(+0.41%) |
Apr 05, 2021 | 84.66 | 84.66 | 83.65 | 83.93 | 2,398 | +0.18(+0.22%) |
Apr 01, 2021 | 83.05 | 83.74 | 83.05 | 83.74 | 1,767 | +1.34(+1.62%) |
Mar 31, 2021 | 82.26 | 82.95 | 82.26 | 82.40 | 48,010 | +0.62(+0.76%) |
Mar 30, 2021 | 80.39 | 81.89 | 80.39 | 81.78 | 13,533 | +1.08(+1.34%) |
Mar 29, 2021 | 81.66 | 82.00 | 80.50 | 80.70 | 63,452 | -1.45(-1.77%) |
Mar 26, 2021 | 81.21 | 82.15 | 81.18 | 82.15 | 2,599 | +1.35(+1.68%) |
Mar 25, 2021 | 78.86 | 80.80 | 78.14 | 80.80 | 12,220 | +1.15(+1.44%) |
Mar 24, 2021 | 81.64 | 81.64 | 79.65 | 79.65 | 42,936 | -1.15(-1.42%) |
Mar 23, 2021 | 82.28 | 82.49 | 80.60 | 80.80 | 46,873 | -2.05(-2.47%) |
Mar 22, 2021 | 82.91 | 83.28 | 82.84 | 82.84 | 1,308 | -0.03(-0.03%) |
Mar 19, 2021 | 82.29 | 83.34 | 82.07 | 82.87 | 10,826 | +0.38(+0.46%) |
Mar 18, 2021 | 83.96 | 84.50 | 82.49 | 82.49 | 4,824 | -1.99(-2.36%) |
Mar 17, 2021 | 83.46 | 84.63 | 83.46 | 84.48 | 1,925 | +0.25(+0.30%) |
Mar 16, 2021 | 85.21 | 85.21 | 83.85 | 84.23 | 22,919 | -1.15(-1.35%) |
Mar 15, 2021 | 84.43 | 85.38 | 84.38 | 85.38 | 168,952 | +1.05(+1.25%) |
Mar 12, 2021 | 83.84 | 84.33 | 83.71 | 84.33 | 5,517 | +0.54(+0.65%) |
Mar 11, 2021 | 83.22 | 83.81 | 83.22 | 83.79 | 1,367 | +1.90(+2.32%) |
Mar 10, 2021 | 82.33 | 82.38 | 81.74 | 81.89 | 118,510 | +0.72(+0.88%) |
Mar 09, 2021 | 81.39 | 81.71 | 81.17 | 81.17 | 54,829 | +1.01(+1.26%) |
Mar 08, 2021 | 81.02 | 81.74 | 80.08 | 80.16 | 6,777 | -0.16(-0.20%) |
Mar 05, 2021 | 76.85 | 80.49 | 76.85 | 80.33 | 660,518 | +1.58(+2.00%) |
Mar 04, 2021 | 80.42 | 80.58 | 77.57 | 78.75 | 4,526 | -2.34(-2.89%) |
Mar 03, 2021 | 82.07 | 82.53 | 81.09 | 81.09 | 24,173 | -1.33(-1.62%) |
Mar 02, 2021 | 83.61 | 83.61 | 82.42 | 82.42 | 16,890 | -1.29(-1.54%) |
Mar 01, 2021 | 82.89 | 83.95 | 82.89 | 83.72 | 10,032 | +2.34(+2.88%) |
Feb 26, 2021 | 81.60 | 82.09 | 81.08 | 81.37 | 846,338 | +0.35(+0.43%) |
Feb 25, 2021 | 83.81 | 83.81 | 80.73 | 81.03 | 15,275 | -2.80(-3.34%) |
Feb 24, 2021 | 82.52 | 83.99 | 82.48 | 83.83 | 17,005 | +1.46(+1.77%) |
Feb 23, 2021 | 81.47 | 82.39 | 80.38 | 82.37 | 24,349 | +0.03(+0.03%) |
Feb 22, 2021 | 82.72 | 83.26 | 82.34 | 82.34 | 1,813 | -0.96(-1.15%) |
Feb 19, 2021 | 83.38 | 83.43 | 82.55 | 83.30 | 193,731 | +1.36(+1.66%) |
Feb 18, 2021 | 81.72 | 82.31 | 81.45 | 81.94 | 13,300 | -1.03(-1.24%) |
Feb 17, 2021 | 82.91 | 83.03 | 82.31 | 82.97 | 1,094 | -0.59(-0.70%) |
Feb 16, 2021 | 84.57 | 84.57 | 83.55 | 83.55 | 5,188 | -0.46(-0.55%) |
Feb 12, 2021 | 83.96 | 84.05 | 83.96 | 84.01 | 2,082 | +0.42(+0.51%) |
Feb 11, 2021 | 83.61 | 83.61 | 83.09 | 83.59 | 3,844 | +0.49(+0.59%) |
Feb 10, 2021 | 83.64 | 83.92 | 83.00 | 83.10 | 4,305 | -0.07(-0.09%) |
Feb 09, 2021 | 83.01 | 83.35 | 83.01 | 83.17 | 3,417 | +0.21(+0.25%) |
Feb 08, 2021 | 82.31 | 82.96 | 82.31 | 82.96 | 602 | +1.19(+1.46%) |
Feb 05, 2021 | 81.77 | 81.77 | 81.77 | 81.77 | 312 | +0.99(+1.22%) |
Feb 04, 2021 | 80.70 | 80.90 | 80.70 | 80.79 | 961 | +1.06(+1.33%) |
Feb 03, 2021 | 79.59 | 79.73 | 79.59 | 79.73 | 573 | +0.28(+0.35%) |
Feb 02, 2021 | 78.86 | 79.56 | 78.86 | 79.45 | 1,559 | +1.31(+1.68%) |
Feb 01, 2021 | 77.34 | 78.25 | 76.77 | 78.14 | 6,186 | +1.55(+2.02%) |
Jan 29, 2021 | 76.91 | 76.91 | 76.53 | 76.59 | 2,385,466 | -1.54(-1.97%) |
Jan 28, 2021 | 78.17 | 78.38 | 78.13 | 78.13 | 915 | +0.97(+1.26%) |
Jan 27, 2021 | 78.25 | 78.66 | 77.16 | 77.16 | 1,849 | -2.34(-2.95%) |
Jan 26, 2021 | 80.06 | 80.07 | 79.48 | 79.50 | 1,995 | -0.91(-1.14%) |
Jan 25, 2021 | 81.17 | 81.17 | 80.31 | 80.41 | 2,102 | -0.38(-0.48%) |
Jan 22, 2021 | 80.04 | 80.86 | 80.02 | 80.80 | 17,072 | +0.25(+0.31%) |
Jan 21, 2021 | 81.12 | 81.12 | 80.55 | 80.55 | 1,958,806 | -0.49(-0.61%) |
Jan 20, 2021 | 81.07 | 81.09 | 80.95 | 81.04 | 1,454 | +0.59(+0.74%) |
Jan 19, 2021 | 80.45 | 80.45 | 80.45 | 80.45 | 222 | +0.84(+1.06%) |
Jan 15, 2021 | 79.80 | 80.02 | 79.13 | 79.61 | 5,100 | -1.05(-1.31%) |
Jan 14, 2021 | 80.89 | 80.89 | 80.66 | 80.66 | 779 | +0.77(+0.96%) |
Jan 13, 2021 | 79.98 | 80.28 | 79.89 | 79.89 | 2,502 | -0.39(-0.49%) |
Jan 12, 2021 | 80.11 | 80.31 | 80.11 | 80.29 | 174,151 | +1.18(+1.49%) |
Jan 11, 2021 | 78.07 | 79.12 | 78.07 | 79.11 | 5,035 | +0.12(+0.15%) |
Jan 08, 2021 | 79.26 | 79.46 | 78.38 | 78.98 | 3,123 | +0.05(+0.06%) |
Jan 07, 2021 | 78.34 | 78.94 | 78.34 | 78.94 | 6,480 | +1.51(+1.95%) |
Jan 06, 2021 | 75.72 | 77.89 | 75.72 | 77.43 | 3,598 | +2.07(+2.75%) |
Jan 05, 2021 | 75.05 | 75.35 | 75.00 | 75.35 | 1,647 | +1.00(+1.35%) |
Jan 04, 2021 | 76.21 | 76.21 | 73.67 | 74.35 | 21,686 | -1.33(-1.76%) |
Dec 31, 2020 | 75.68 | 75.68 | 75.68 | 179 | -0.09(-0.12%) | |
Dec 30, 2020 | 75.77 | 75.77 | 75.77 | 75.77 | 179 | +0.78(+1.04%) |
Dec 29, 2020 | 74.99 | 74.99 | 74.99 | 74.99 | 68 | -0.86(-1.13%) |
Dec 28, 2020 | 76.33 | 76.33 | 75.85 | 75.85 | 1,853 | -0.64(-0.83%) |
Dec 24, 2020 | 76.45 | 76.49 | 76.30 | 76.49 | 416 | -0.06(-0.08%) |
Dec 23, 2020 | 76.36 | 76.66 | 76.36 | 76.55 | 1,360 | +0.46(+0.60%) |
Dec 22, 2020 | 76.01 | 76.09 | 75.91 | 76.09 | 90,001 | +0.74(+0.98%) |
Dec 21, 2020 | 74.62 | 75.35 | 74.62 | 75.35 | 89,973 | -0.15(-0.20%) |
Dec 18, 2020 | 75.70 | 75.75 | 75.50 | 75.50 | 3,655 | -0.05(-0.06%) |
Dec 17, 2020 | 75.49 | 75.55 | 75.45 | 75.55 | 55,593 | +0.89(+1.19%) |
Dec 16, 2020 | 74.59 | 74.66 | 74.53 | 74.66 | 13,286 | -0.12(-0.17%) |
Dec 15, 2020 | 73.59 | 74.79 | 73.59 | 74.79 | 863,129 | +1.27(+1.72%) |
Dec 14, 2020 | 74.56 | 74.56 | 73.52 | 73.52 | 51,206 | -0.13(-0.17%) |
Dec 11, 2020 | 73.65 | 73.65 | 73.65 | 73.65 | 208 | -0.10(-0.13%) |
Dec 10, 2020 | 73.50 | 73.74 | 73.39 | 73.74 | 1,485 | +0.67(+0.92%) |
Dec 09, 2020 | 73.93 | 73.93 | 73.07 | 73.07 | 1,528,760 | -0.50(-0.68%) |
Dec 08, 2020 | 73.47 | 73.57 | 73.47 | 73.57 | 2,355 | +0.49(+0.68%) |
Dec 07, 2020 | 73.14 | 73.14 | 73.05 | 73.07 | 374 | -0.15(-0.20%) |
Dec 04, 2020 | 72.99 | 73.22 | 72.99 | 73.22 | 313 | +1.22(+1.70%) |
Dec 03, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 151 | +0.55(+0.76%) |
Dec 02, 2020 | 71.29 | 71.50 | 71.29 | 71.45 | 1,705 | -0.25(-0.35%) |
Dec 01, 2020 | 71.51 | 71.89 | 71.50 | 71.71 | 762 | +0.82(+1.15%) |
Nov 30, 2020 | 71.28 | 71.32 | 70.89 | 70.89 | 375,648 | -0.97(-1.35%) |
Nov 27, 2020 | 71.51 | 71.86 | 71.51 | 71.86 | 626 | +0.47(+0.66%) |
Nov 25, 2020 | 71.37 | 71.39 | 71.37 | 71.39 | 104 | +0.02(+0.03%) |
Nov 24, 2020 | 71.37 | 71.37 | 71.37 | 71.37 | 22 | +0.74(+1.05%) |
Nov 23, 2020 | 70.63 | 70.63 | 70.63 | 70.63 | 72 | +0.92(+1.32%) |
Nov 20, 2020 | 69.68 | 69.71 | 69.68 | 69.71 | 1,462 | +0.18(+0.26%) |
Nov 19, 2020 | 68.83 | 69.53 | 68.78 | 69.53 | 97,475 | +0.67(+0.98%) |
Nov 18, 2020 | 68.86 | 68.86 | 68.86 | 68.86 | 13 | -0.68(-0.98%) |
Nov 17, 2020 | 68.53 | 69.54 | 68.53 | 69.54 | 500 | +0.43(+0.62%) |
Nov 16, 2020 | 69.01 | 69.11 | 68.73 | 69.11 | 5,742 | +1.06(+1.56%) |
Nov 13, 2020 | 68.05 | 68.05 | 68.05 | 68.05 | 104 | +1.12(+1.67%) |
Nov 12, 2020 | 66.93 | 66.93 | 66.93 | 66.93 | 10 | -0.85(-1.25%) |
Nov 11, 2020 | 67.54 | 67.78 | 67.54 | 67.78 | 1,593 | +0.45(+0.67%) |
Nov 10, 2020 | 67.01 | 67.32 | 67.01 | 67.32 | 5,408 | +0.16(+0.24%) |
Nov 09, 2020 | 67.16 | 67.16 | 67.16 | 67.16 | 116 | +1.01(+1.52%) |
Nov 06, 2020 | 66.32 | 66.32 | 66.15 | 66.15 | 626 | -0.10(-0.15%) |
Nov 05, 2020 | 65.64 | 66.25 | 65.64 | 66.25 | 314 | +1.70(+2.64%) |
Nov 04, 2020 | 64.55 | 64.55 | 64.55 | 64.55 | 110 | +0.75(+1.17%) |
Nov 03, 2020 | 63.81 | 63.81 | 63.81 | 63.81 | 67 | +1.59(+2.55%) |
Nov 02, 2020 | 61.57 | 62.22 | 61.57 | 62.22 | 8,569 | +0.89(+1.46%) |
Oct 30, 2020 | 61.33 | 61.33 | 61.33 | 61.33 | 104 | -1.07(-1.72%) |
Oct 29, 2020 | 62.50 | 62.50 | 62.40 | 62.40 | 722 | +0.69(+1.13%) |
Oct 28, 2020 | 61.83 | 61.83 | 61.70 | 61.70 | 573 | -1.73(-2.72%) |
Oct 27, 2020 | 63.43 | 63.43 | 63.43 | 63.43 | 86 | -0.43(-0.68%) |
Oct 26, 2020 | 63.65 | 63.86 | 63.65 | 63.86 | 283 | -1.39(-2.13%) |
Oct 23, 2020 | 64.97 | 65.25 | 64.90 | 65.25 | 5,536 | +0.45(+0.69%) |
Oct 22, 2020 | 64.34 | 64.81 | 64.33 | 64.80 | 941 | +0.83(+1.30%) |
Oct 21, 2020 | 64.45 | 64.45 | 63.96 | 63.97 | 1,744 | -0.48(-0.74%) |
Oct 20, 2020 | 64.45 | 64.45 | 64.45 | 64.45 | 40 | +0.20(+0.32%) |
Oct 19, 2020 | 64.25 | 64.25 | 64.25 | 64.25 | 1 | -0.71(-1.09%) |
Oct 16, 2020 | 65.14 | 65.14 | 64.96 | 64.96 | 208 | -0.09(-0.14%) |
Oct 15, 2020 | 64.97 | 65.05 | 64.97 | 65.05 | 494 | +0.23(+0.35%) |
Oct 14, 2020 | 64.83 | 64.83 | 64.83 | 64.83 | 100 | -0.32(-0.49%) |
Oct 13, 2020 | 65.30 | 65.30 | 65.14 | 65.14 | 1,559 | -0.18(-0.28%) |
Oct 12, 2020 | 65.33 | 65.33 | 65.33 | 65.33 | 0 | +0.36(+0.55%) |
Oct 09, 2020 | 64.97 | 64.97 | 64.97 | 64.97 | 104 | +0.40(+0.62%) |
Oct 08, 2020 | 64.55 | 64.57 | 64.55 | 64.57 | 449 | +0.55(+0.86%) |
Oct 07, 2020 | 63.87 | 64.02 | 63.86 | 64.02 | 795 | +1.20(+1.91%) |
Oct 06, 2020 | 62.82 | 62.82 | 62.82 | 62.82 | 0 | -0.20(-0.31%) |
Oct 05, 2020 | 62.96 | 63.01 | 62.96 | 63.01 | 1,010 | +1.23(+1.98%) |
Oct 02, 2020 | 61.79 | 61.79 | 61.79 | 61.79 | 104 | +0.29(+0.47%) |
Oct 01, 2020 | 61.50 | 61.50 | 61.50 | 61.50 | 42 | +0.92(+1.52%) |
Sep 30, 2020 | 60.58 | 60.58 | 60.58 | 60.58 | 0 | +0.43(+0.72%) |
Sep 29, 2020 | 60.27 | 60.27 | 60.15 | 60.15 | 643 | -0.25(-0.41%) |
Sep 28, 2020 | 60.39 | 60.39 | 60.39 | 60.39 | 26 | +1.18(+1.99%) |
Sep 25, 2020 | 58.17 | 59.22 | 58.17 | 59.22 | 104 | +1.04(+1.79%) |
Sep 24, 2020 | 57.91 | 58.17 | 57.89 | 58.17 | 385 | -0.17(-0.29%) |
Sep 23, 2020 | 58.88 | 58.88 | 58.35 | 58.35 | 287 | -1.26(-2.12%) |
Sep 22, 2020 | 59.31 | 59.61 | 59.31 | 59.61 | 292 | +0.66(+1.11%) |
Sep 21, 2020 | 58.28 | 58.95 | 58.28 | 58.95 | 128 | -1.07(-1.78%) |
Sep 18, 2020 | 60.43 | 60.76 | 60.02 | 60.02 | 523 | -0.47(-0.78%) |
Sep 17, 2020 | 60.16 | 60.49 | 60.16 | 60.49 | 122 | -0.36(-0.59%) |
Sep 16, 2020 | 60.96 | 60.96 | 60.85 | 60.85 | 244 | +0.19(+0.32%) |
Sep 15, 2020 | 60.95 | 60.95 | 60.65 | 60.65 | 169 | +0.16(+0.26%) |
Sep 14, 2020 | 60.38 | 60.50 | 60.38 | 60.50 | 1,213 | +1.28(+2.17%) |
Sep 10, 2020 | 59.22 | 59.22 | 59.22 | 0 | -0.62(-1.03%) | |
Sep 09, 2020 | 59.83 | 59.83 | 59.83 | 59.83 | 224 | +0.82(+1.39%) |
Sep 08, 2020 | 59.01 | 59.01 | 59.01 | 59.01 | 87 | -1.33(-2.21%) |
Sep 04, 2020 | 61.24 | 61.24 | 59.43 | 60.35 | 838 | -0.43(-0.70%) |
Sep 03, 2020 | 62.61 | 62.61 | 60.77 | 60.77 | 389 | -2.15(-3.41%) |
Sep 02, 2020 | 62.92 | 62.92 | 62.92 | 62.92 | 16 | +0.79(+1.28%) |
Sep 01, 2020 | 62.13 | 62.13 | 62.13 | 62.13 | 1 | +0.49(+0.80%) |
Aug 31, 2020 | 61.63 | 61.63 | 61.63 | 61.63 | 93 | -0.12(-0.19%) |
Aug 27, 2020 | 61.75 | 61.75 | 61.75 | 0 | +0.29(+0.47%) | |
Aug 25, 2020 | 61.46 | 61.46 | 61.46 | 0 | +0.15(+0.24%) | |
Aug 24, 2020 | 61.32 | 61.32 | 61.32 | 61.32 | 17 | +0.64(+1.06%) |
Aug 21, 2020 | 60.51 | 60.67 | 60.51 | 60.67 | 209 | -0.25(-0.41%) |
Aug 20, 2020 | 60.92 | 60.92 | 60.92 | 60.92 | 1 | -0.14(-0.22%) |
Aug 19, 2020 | 61.36 | 61.45 | 61.06 | 61.06 | 585 | -0.23(-0.38%) |
Aug 18, 2020 | 61.29 | 61.29 | 61.29 | 61.29 | 743 | -0.39(-0.64%) |
Aug 17, 2020 | 61.69 | 61.69 | 61.69 | 61.69 | 0 | +0.26(+0.43%) |
Aug 14, 2020 | 61.61 | 61.61 | 61.42 | 61.42 | 104 | -0.12(-0.20%) |
Aug 13, 2020 | 61.55 | 61.55 | 61.55 | 61.55 | 21 | +0.05(+0.09%) |
Aug 12, 2020 | 61.49 | 61.49 | 61.49 | 61.49 | 16 | +0.36(+0.59%) |
Aug 11, 2020 | 61.13 | 61.13 | 61.13 | 61.13 | 457 | -0.21(-0.35%) |
Aug 10, 2020 | 61.37 | 61.37 | 61.34 | 61.34 | 1,257 | +0.06(+0.10%) |
Aug 07, 2020 | 61.28 | 61.28 | 61.28 | 61.28 | 104 | +0.36(+0.59%) |
Aug 06, 2020 | 60.93 | 60.93 | 60.93 | 60.93 | 261 | -0.17(-0.28%) |
Aug 05, 2020 | 61.10 | 61.10 | 61.10 | 61.10 | 45 | +0.83(+1.38%) |
Aug 04, 2020 | 60.27 | 60.27 | 60.27 | 60.27 | 0 | +0.24(+0.39%) |
Aug 03, 2020 | 60.03 | 60.03 | 60.03 | 60.03 | 0 | +0.86(+1.45%) |
Jul 31, 2020 | 59.17 | 59.17 | 59.17 | 59.17 | 104 | -0.29(-0.49%) |
Jul 30, 2020 | 59.41 | 59.47 | 59.41 | 59.47 | 47,625 | -0.10(-0.16%) |
Jul 29, 2020 | 59.56 | 59.56 | 59.56 | 59.56 | 81 | +1.29(+2.22%) |
Jul 28, 2020 | 58.71 | 58.71 | 58.27 | 58.27 | 146 | -0.48(-0.81%) |
Jul 27, 2020 | 58.53 | 58.74 | 58.53 | 58.74 | 217 | +0.53(+0.91%) |
Jul 24, 2020 | 58.22 | 58.22 | 58.22 | 58.22 | 104 | -0.54(-0.92%) |
Jul 23, 2020 | 58.76 | 58.76 | 58.76 | 58.76 | 125 | -0.16(-0.27%) |
Jul 22, 2020 | 58.92 | 58.92 | 58.92 | 58.92 | 0 | +0.42(+0.72%) |
Jul 21, 2020 | 58.72 | 58.72 | 58.50 | 58.50 | 210 | +0.36(+0.61%) |
Jul 20, 2020 | 58.14 | 58.14 | 58.14 | 58.14 | 170 | +0.11(+0.18%) |
Jul 17, 2020 | 58.03 | 58.03 | 58.03 | 58.03 | 104 | +0.29(+0.51%) |
Jul 16, 2020 | 57.74 | 57.74 | 57.74 | 57.74 | 1 | -0.30(-0.51%) |
Jul 15, 2020 | 58.04 | 58.04 | 58.04 | 58.04 | 0 | +1.67(+2.97%) |
Jul 14, 2020 | 55.78 | 56.37 | 55.50 | 56.37 | 1,575 | +0.66(+1.19%) |
Jul 13, 2020 | 57.01 | 57.01 | 55.70 | 55.70 | 821 | -0.95(-1.68%) |
Jul 10, 2020 | 56.65 | 56.65 | 56.65 | 56.65 | 104 | +0.53(+0.94%) |
Jul 09, 2020 | 56.12 | 56.12 | 56.12 | 56.12 | 10 | -0.60(-1.05%) |
Jul 08, 2020 | 56.59 | 56.85 | 56.59 | 56.72 | 5,902 | +0.49(+0.87%) |
Jul 07, 2020 | 56.64 | 56.68 | 56.23 | 56.23 | 674 | -1.01(-1.76%) |
Jul 06, 2020 | 57.19 | 57.23 | 57.18 | 57.23 | 574 | +0.62(+1.09%) |
Jul 02, 2020 | 56.62 | 56.62 | 56.62 | 56.62 | 104 | +0.10(+0.17%) |
Jul 01, 2020 | 56.52 | 56.52 | 56.52 | 56.52 | 0 | +0.05(+0.08%) |
Jun 30, 2020 | 56.47 | 56.47 | 56.47 | 56.47 | 0 | +0.81(+1.46%) |
Jun 29, 2020 | 55.66 | 55.66 | 55.66 | 55.66 | 36 | +0.88(+1.61%) |
Jun 26, 2020 | 54.78 | 54.78 | 54.78 | 54.78 | 104 | -0.96(-1.72%) |
Jun 25, 2020 | 55.73 | 55.73 | 55.73 | 55.73 | 2 | +0.62(+1.13%) |
Jun 24, 2020 | 55.11 | 55.11 | 55.11 | 55.11 | 11 | -1.86(-3.26%) |
Jun 23, 2020 | 57.08 | 57.08 | 56.96 | 56.96 | 209 | +0.11(+0.20%) |
Jun 22, 2020 | 56.85 | 56.85 | 56.85 | 56.85 | 2 | +0.21(+0.37%) |
Jun 19, 2020 | 57.18 | 57.18 | 56.64 | 56.64 | 734 | -0.17(-0.30%) |
Jun 18, 2020 | 56.61 | 56.81 | 56.61 | 56.81 | 142 | -0.05(-0.09%) |
Jun 17, 2020 | 56.86 | 56.86 | 56.86 | 56.86 | 2 | -0.41(-0.72%) |
Jun 16, 2020 | 57.27 | 57.27 | 57.27 | 57.27 | 9 | +1.04(+1.85%) |
Jun 15, 2020 | 56.23 | 56.23 | 56.23 | 56.23 | 99 | +0.96(+1.73%) |
Jun 12, 2020 | 55.27 | 55.27 | 55.27 | 55.27 | 104 | +0.97(+1.79%) |
Jun 11, 2020 | 55.42 | 55.42 | 54.30 | 54.30 | 183 | -3.80(-6.53%) |
Jun 10, 2020 | 58.10 | 58.10 | 58.10 | 58.10 | 43 | -1.10(-1.87%) |
Jun 09, 2020 | 59.20 | 59.20 | 59.20 | 59.20 | 101 | -1.09(-1.81%) |
Jun 08, 2020 | 59.88 | 60.29 | 59.88 | 60.29 | 480 | +1.10(+1.86%) |
Jun 05, 2020 | 59.19 | 59.19 | 59.19 | 59.19 | 104 | +1.67(+2.90%) |
Jun 04, 2020 | 57.81 | 57.81 | 57.52 | 57.52 | 168 | -0.29(-0.51%) |
Jun 03, 2020 | 57.81 | 57.81 | 57.81 | 57.81 | 13,146 | +1.44(+2.56%) |
Jun 02, 2020 | 56.37 | 56.37 | 56.37 | 56.37 | 0 | +0.44(+0.79%) |