Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.95 | 67.74 | 66.30 | 67.62 | 423,906 | +0.79(+1.18%) |
May 27, 2021 | 66.62 | 67.12 | 66.44 | 66.83 | 377,944 | +0.81(+1.23%) |
May 26, 2021 | 65.36 | 66.25 | 65.08 | 66.02 | 259,246 | +0.58(+0.89%) |
May 25, 2021 | 67.37 | 67.62 | 65.38 | 65.44 | 559,637 | -1.83(-2.73%) |
May 24, 2021 | 68.50 | 68.50 | 67.22 | 67.27 | 357,886 | -0.94(-1.38%) |
May 21, 2021 | 67.40 | 68.58 | 67.08 | 68.21 | 447,275 | +1.07(+1.59%) |
May 20, 2021 | 67.38 | 67.47 | 66.36 | 67.15 | 370,736 | -0.23(-0.35%) |
May 19, 2021 | 66.34 | 67.41 | 65.65 | 67.38 | 461,378 | +0.56(+0.83%) |
May 18, 2021 | 67.28 | 68.01 | 66.81 | 66.82 | 430,135 | -0.80(-1.18%) |
May 17, 2021 | 67.52 | 68.00 | 66.82 | 67.62 | 260,846 | -0.11(-0.16%) |
May 14, 2021 | 67.15 | 67.94 | 66.90 | 67.73 | 375,427 | +1.01(+1.51%) |
May 13, 2021 | 64.77 | 67.08 | 64.69 | 66.72 | 504,219 | +1.80(+2.77%) |
May 12, 2021 | 66.89 | 67.36 | 64.79 | 64.93 | 445,589 | -1.97(-2.94%) |
May 11, 2021 | 66.53 | 67.75 | 66.53 | 66.89 | 373,894 | -0.25(-0.37%) |
May 10, 2021 | 67.53 | 68.57 | 67.13 | 67.15 | 384,004 | -0.37(-0.55%) |
May 07, 2021 | 66.58 | 67.52 | 66.58 | 67.51 | 465,780 | -0.17(-0.25%) |
May 06, 2021 | 68.26 | 68.26 | 66.53 | 67.68 | 281,073 | -0.13(-0.20%) |
May 05, 2021 | 68.31 | 68.40 | 67.05 | 67.82 | 327,333 | -0.40(-0.59%) |
May 04, 2021 | 66.81 | 68.24 | 66.04 | 68.22 | 450,924 | +1.30(+1.95%) |
May 03, 2021 | 66.57 | 67.36 | 66.29 | 66.92 | 486,717 | +1.00(+1.51%) |
Apr 30, 2021 | 67.76 | 68.28 | 65.21 | 65.92 | 1,089,886 | -2.25(-3.30%) |
Apr 29, 2021 | 68.29 | 69.18 | 67.89 | 68.17 | 840,121 | +1.01(+1.50%) |
Apr 28, 2021 | 68.43 | 69.63 | 67.11 | 67.16 | 732,692 | -2.29(-3.30%) |
Apr 27, 2021 | 69.19 | 69.64 | 68.56 | 69.45 | 285,942 | +0.57(+0.82%) |
Apr 26, 2021 | 69.45 | 70.15 | 68.85 | 68.89 | 270,589 | -0.09(-0.13%) |
Apr 23, 2021 | 66.81 | 69.45 | 66.81 | 68.98 | 401,835 | +2.13(+3.19%) |
Apr 22, 2021 | 67.90 | 67.90 | 66.76 | 66.85 | 220,209 | -0.69(-1.02%) |
Apr 21, 2021 | 66.57 | 67.62 | 66.51 | 67.54 | 357,069 | +0.90(+1.35%) |
Apr 20, 2021 | 68.12 | 68.38 | 66.24 | 66.64 | 341,101 | -1.80(-2.63%) |
Apr 19, 2021 | 68.83 | 69.60 | 68.01 | 68.44 | 304,086 | -0.27(-0.39%) |
Apr 16, 2021 | 68.04 | 68.83 | 67.93 | 68.71 | 437,779 | +1.11(+1.65%) |
Apr 15, 2021 | 67.81 | 68.04 | 66.54 | 67.59 | 201,738 | -0.18(-0.27%) |
Apr 14, 2021 | 66.58 | 68.31 | 66.58 | 67.77 | 192,118 | +1.18(+1.77%) |
Apr 13, 2021 | 67.67 | 67.80 | 66.15 | 66.60 | 246,008 | -1.55(-2.27%) |
Apr 12, 2021 | 68.00 | 68.57 | 67.91 | 68.14 | 293,576 | +0.42(+0.62%) |
Apr 09, 2021 | 67.68 | 67.85 | 67.03 | 67.72 | 247,489 | +0.52(+0.78%) |
Apr 08, 2021 | 66.92 | 67.59 | 66.23 | 67.20 | 315,203 | -0.12(-0.17%) |
Apr 07, 2021 | 67.93 | 68.02 | 66.92 | 67.32 | 235,120 | -0.27(-0.40%) |
Apr 06, 2021 | 67.71 | 68.30 | 67.05 | 67.59 | 316,889 | -0.19(-0.28%) |
Apr 05, 2021 | 68.97 | 69.15 | 67.32 | 67.77 | 348,873 | -0.70(-1.02%) |
Apr 01, 2021 | 67.12 | 68.50 | 66.86 | 68.48 | 368,896 | +1.18(+1.75%) |
Mar 31, 2021 | 68.14 | 68.47 | 67.28 | 67.30 | 331,574 | -1.14(-1.67%) |
Mar 30, 2021 | 68.38 | 69.03 | 67.98 | 68.44 | 359,081 | +0.59(+0.87%) |
Mar 29, 2021 | 69.01 | 69.46 | 67.02 | 67.85 | 449,851 | -1.76(-2.53%) |
Mar 26, 2021 | 69.01 | 69.95 | 68.44 | 69.61 | 338,294 | +1.49(+2.19%) |
Mar 25, 2021 | 66.21 | 68.39 | 65.51 | 68.12 | 388,844 | +1.81(+2.72%) |
Mar 24, 2021 | 67.10 | 68.41 | 66.21 | 66.31 | 332,428 | -0.32(-0.49%) |
Mar 23, 2021 | 68.29 | 68.52 | 66.12 | 66.63 | 437,395 | -2.15(-3.12%) |
Mar 22, 2021 | 70.50 | 70.50 | 68.30 | 68.78 | 394,660 | -2.42(-3.40%) |
Mar 19, 2021 | 71.07 | 71.74 | 70.09 | 71.20 | 1,538,460 | -0.66(-0.91%) |
Mar 18, 2021 | 71.76 | 74.60 | 71.45 | 71.85 | 567,058 | +0.85(+1.20%) |
Mar 17, 2021 | 71.40 | 71.90 | 70.27 | 71.00 | 351,978 | +0.22(+0.30%) |
Mar 16, 2021 | 71.57 | 71.57 | 70.08 | 70.78 | 310,287 | -1.44(-1.99%) |
Mar 15, 2021 | 72.74 | 72.74 | 71.23 | 72.22 | 536,431 | -0.10(-0.14%) |
Mar 12, 2021 | 70.89 | 72.38 | 70.89 | 72.32 | 547,280 | +2.09(+2.98%) |
Mar 11, 2021 | 68.87 | 70.28 | 68.75 | 70.23 | 569,814 | +1.11(+1.60%) |
Mar 10, 2021 | 68.50 | 69.54 | 68.25 | 69.12 | 543,807 | +0.65(+0.95%) |
Mar 09, 2021 | 69.02 | 69.51 | 66.87 | 68.47 | 555,452 | -1.19(-1.71%) |
Mar 08, 2021 | 69.66 | 70.53 | 69.32 | 69.66 | 707,403 | +0.70(+1.01%) |
Mar 05, 2021 | 68.16 | 69.10 | 66.78 | 68.96 | 550,039 | +2.09(+3.13%) |
Mar 04, 2021 | 67.41 | 68.55 | 66.25 | 66.87 | 488,284 | -0.50(-0.74%) |
Mar 03, 2021 | 66.06 | 68.04 | 66.06 | 67.37 | 602,668 | +1.80(+2.75%) |
Mar 02, 2021 | 67.02 | 67.27 | 65.55 | 65.57 | 428,895 | -1.71(-2.54%) |
Mar 01, 2021 | 66.54 | 67.41 | 66.08 | 67.27 | 392,759 | +1.66(+2.53%) |
Feb 26, 2021 | 65.93 | 66.60 | 65.02 | 65.61 | 473,446 | -0.63(-0.96%) |
Feb 25, 2021 | 68.61 | 68.91 | 66.24 | 66.24 | 352,743 | -1.67(-2.46%) |
Feb 24, 2021 | 67.63 | 68.44 | 67.05 | 67.91 | 495,545 | +0.57(+0.85%) |
Feb 23, 2021 | 66.84 | 67.53 | 66.30 | 67.34 | 712,800 | +0.98(+1.48%) |
Feb 22, 2021 | 65.24 | 66.52 | 65.22 | 66.36 | 661,843 | +1.02(+1.56%) |
Feb 19, 2021 | 64.58 | 65.58 | 64.42 | 65.34 | 435,037 | +1.25(+1.95%) |
Feb 18, 2021 | 63.77 | 64.31 | 63.49 | 64.09 | 405,996 | -0.09(-0.14%) |
Feb 17, 2021 | 64.76 | 65.31 | 64.00 | 64.18 | 431,789 | -0.70(-1.07%) |
Feb 16, 2021 | 64.30 | 65.16 | 63.87 | 64.88 | 378,984 | +1.18(+1.85%) |
Feb 12, 2021 | 62.83 | 63.75 | 62.57 | 63.70 | 328,209 | +0.54(+0.85%) |
Feb 11, 2021 | 63.66 | 64.24 | 62.84 | 63.16 | 401,383 | -0.59(-0.92%) |
Feb 10, 2021 | 63.97 | 64.50 | 63.31 | 63.75 | 367,811 | +0.06(+0.10%) |
Feb 09, 2021 | 62.69 | 63.78 | 62.64 | 63.69 | 332,973 | +0.80(+1.28%) |
Feb 08, 2021 | 62.33 | 62.89 | 61.83 | 62.89 | 412,967 | +1.05(+1.70%) |
Feb 05, 2021 | 62.45 | 62.45 | 61.43 | 61.83 | 352,285 | -0.21(-0.35%) |
Feb 04, 2021 | 60.95 | 62.21 | 60.95 | 62.05 | 438,296 | +1.13(+1.85%) |
Feb 03, 2021 | 60.75 | 61.23 | 59.74 | 60.92 | 333,341 | -0.21(-0.34%) |
Feb 02, 2021 | 61.59 | 62.16 | 60.85 | 61.13 | 555,441 | +0.04(+0.07%) |
Feb 01, 2021 | 60.78 | 61.16 | 59.34 | 61.08 | 455,330 | +0.86(+1.42%) |
Jan 29, 2021 | 60.75 | 61.83 | 59.82 | 60.23 | 1,535,676 | -0.63(-1.03%) |
Jan 28, 2021 | 61.80 | 61.80 | 59.89 | 60.85 | 570,349 | -0.15(-0.25%) |
Jan 27, 2021 | 60.61 | 63.27 | 60.30 | 61.00 | 705,674 | -0.14(-0.23%) |
Jan 26, 2021 | 62.86 | 62.96 | 61.05 | 61.15 | 441,452 | -1.14(-1.84%) |
Jan 25, 2021 | 62.24 | 62.49 | 61.36 | 62.29 | 573,507 | -0.45(-0.71%) |
Jan 22, 2021 | 61.34 | 62.79 | 61.26 | 62.74 | 380,503 | +0.93(+1.50%) |
Jan 21, 2021 | 63.41 | 63.41 | 61.58 | 61.81 | 373,491 | -1.61(-2.53%) |
Jan 20, 2021 | 62.82 | 63.48 | 62.23 | 63.41 | 432,514 | +0.59(+0.94%) |
Jan 19, 2021 | 62.49 | 63.04 | 62.01 | 62.82 | 414,168 | +0.73(+1.18%) |
Jan 15, 2021 | 61.94 | 62.49 | 61.28 | 62.09 | 408,274 | -0.73(-1.17%) |
Jan 14, 2021 | 63.74 | 63.74 | 62.64 | 62.82 | 443,415 | -0.03(-0.04%) |
Jan 13, 2021 | 63.85 | 63.85 | 62.51 | 62.85 | 366,986 | -1.23(-1.92%) |
Jan 12, 2021 | 64.80 | 65.61 | 64.03 | 64.08 | 544,453 | -0.20(-0.31%) |
Jan 11, 2021 | 62.77 | 64.47 | 62.29 | 64.28 | 438,176 | +0.97(+1.54%) |
Jan 08, 2021 | 64.37 | 64.37 | 62.18 | 63.31 | 506,368 | -0.53(-0.83%) |
Jan 07, 2021 | 64.30 | 65.07 | 63.66 | 63.83 | 545,416 | -0.83(-1.28%) |
Jan 06, 2021 | 62.51 | 65.31 | 62.51 | 64.66 | 784,484 | +3.32(+5.42%) |
Jan 05, 2021 | 61.49 | 61.93 | 60.91 | 61.34 | 519,841 | -0.12(-0.20%) |
Jan 04, 2021 | 61.96 | 62.61 | 60.53 | 61.47 | 480,983 | -0.47(-0.76%) |
Dec 31, 2020 | 61.94 | 61.94 | 61.94 | 349,657 | -0.02(-0.03%) | |
Dec 30, 2020 | 61.84 | 62.59 | 61.39 | 61.96 | 349,657 | +0.52(+0.84%) |
Dec 29, 2020 | 62.65 | 62.65 | 61.02 | 61.44 | 238,080 | -1.08(-1.73%) |
Dec 28, 2020 | 62.51 | 62.85 | 61.82 | 62.52 | 258,216 | +0.61(+0.98%) |
Dec 24, 2020 | 62.49 | 62.49 | 61.20 | 61.91 | 304,022 | -0.36(-0.57%) |
Dec 23, 2020 | 61.06 | 62.48 | 60.67 | 62.27 | 463,487 | +1.66(+2.74%) |
Dec 22, 2020 | 61.58 | 61.83 | 60.45 | 60.61 | 509,176 | -0.80(-1.31%) |
Dec 21, 2020 | 60.57 | 61.43 | 60.22 | 61.41 | 605,866 | +1.13(+1.87%) |
Dec 18, 2020 | 60.72 | 60.73 | 59.79 | 60.29 | 1,243,972 | -0.44(-0.72%) |
Dec 17, 2020 | 60.60 | 60.84 | 60.10 | 60.73 | 834,465 | +0.00(+0.00%) |
Dec 16, 2020 | 60.56 | 60.74 | 60.01 | 60.73 | 635,516 | +0.45(+0.74%) |
Dec 15, 2020 | 59.38 | 60.42 | 58.78 | 60.28 | 427,219 | +1.50(+2.55%) |
Dec 14, 2020 | 59.84 | 59.84 | 58.41 | 58.78 | 407,097 | +0.03(+0.05%) |
Dec 11, 2020 | 58.07 | 59.36 | 58.07 | 58.75 | 332,797 | -0.20(-0.33%) |
Dec 10, 2020 | 58.51 | 59.08 | 58.22 | 58.95 | 245,456 | -0.01(-0.02%) |
Dec 09, 2020 | 59.17 | 59.46 | 58.47 | 58.96 | 307,690 | +0.20(+0.33%) |
Dec 08, 2020 | 58.25 | 59.34 | 58.25 | 58.76 | 208,973 | -0.24(-0.41%) |
Dec 07, 2020 | 58.05 | 59.17 | 57.84 | 59.00 | 278,710 | +0.30(+0.51%) |
Dec 04, 2020 | 58.18 | 58.73 | 57.43 | 58.70 | 311,476 | +1.14(+1.99%) |
Dec 03, 2020 | 57.71 | 58.09 | 57.29 | 57.56 | 286,215 | +0.14(+0.25%) |
Dec 02, 2020 | 56.48 | 57.43 | 56.25 | 57.41 | 318,077 | +0.58(+1.01%) |
Dec 01, 2020 | 56.92 | 57.49 | 56.46 | 56.84 | 424,565 | +1.14(+2.05%) |
Nov 30, 2020 | 56.61 | 56.94 | 55.59 | 55.69 | 644,620 | -1.54(-2.69%) |
Nov 27, 2020 | 57.14 | 57.84 | 56.27 | 57.24 | 271,878 | +0.00(+0.00%) |
Nov 25, 2020 | 57.22 | 57.41 | 56.27 | 57.24 | 309,107 | -0.57(-0.98%) |
Nov 24, 2020 | 56.08 | 57.90 | 56.07 | 57.80 | 483,991 | +2.90(+5.28%) |
Nov 23, 2020 | 54.63 | 55.19 | 53.98 | 54.91 | 311,152 | +1.13(+2.09%) |
Nov 20, 2020 | 53.80 | 54.12 | 53.33 | 53.78 | 409,059 | -0.51(-0.95%) |
Nov 19, 2020 | 53.96 | 54.34 | 53.52 | 54.29 | 281,026 | -0.20(-0.36%) |
Nov 18, 2020 | 56.61 | 56.85 | 54.38 | 54.49 | 427,524 | -1.87(-3.32%) |
Nov 17, 2020 | 55.49 | 56.62 | 54.96 | 56.36 | 460,709 | -0.21(-0.38%) |
Nov 16, 2020 | 55.75 | 56.70 | 55.29 | 56.57 | 464,663 | +2.26(+4.16%) |
Nov 13, 2020 | 53.54 | 54.57 | 53.41 | 54.31 | 382,999 | +1.43(+2.70%) |
Nov 12, 2020 | 53.18 | 53.89 | 52.35 | 52.88 | 577,499 | -1.17(-2.16%) |
Nov 11, 2020 | 56.07 | 56.07 | 53.82 | 54.05 | 417,992 | -1.81(-3.24%) |
Nov 10, 2020 | 54.66 | 56.16 | 54.36 | 55.86 | 654,108 | +0.80(+1.45%) |
Nov 09, 2020 | 53.55 | 56.14 | 53.52 | 55.06 | 931,339 | +5.71(+11.57%) |
Nov 06, 2020 | 51.21 | 51.37 | 49.28 | 49.36 | 350,058 | -1.21(-2.40%) |
Nov 05, 2020 | 48.90 | 51.01 | 48.90 | 50.57 | 430,730 | +1.82(+3.73%) |
Nov 04, 2020 | 50.37 | 50.48 | 48.71 | 48.75 | 616,423 | -3.65(-6.97%) |
Nov 03, 2020 | 51.44 | 52.72 | 51.15 | 52.41 | 534,862 | +1.90(+3.76%) |
Nov 02, 2020 | 49.40 | 50.77 | 48.93 | 50.51 | 451,713 | +1.66(+3.39%) |
Oct 30, 2020 | 48.10 | 49.09 | 47.96 | 48.85 | 1,219,280 | +0.46(+0.95%) |
Oct 29, 2020 | 47.41 | 48.75 | 46.63 | 48.39 | 545,784 | +1.05(+2.23%) |
Oct 28, 2020 | 48.00 | 49.50 | 46.59 | 47.34 | 712,901 | -1.65(-3.37%) |
Oct 27, 2020 | 50.63 | 50.93 | 48.92 | 48.98 | 687,640 | -1.98(-3.88%) |
Oct 26, 2020 | 51.78 | 51.94 | 50.71 | 50.96 | 578,639 | -1.52(-2.91%) |
Oct 23, 2020 | 52.29 | 53.04 | 51.85 | 52.49 | 315,875 | +0.60(+1.16%) |
Oct 22, 2020 | 50.05 | 51.98 | 50.03 | 51.88 | 355,664 | +2.00(+4.02%) |
Oct 21, 2020 | 49.64 | 50.54 | 49.64 | 49.88 | 294,419 | +0.11(+0.21%) |
Oct 20, 2020 | 49.77 | 50.69 | 49.67 | 49.77 | 285,797 | +0.59(+1.21%) |
Oct 19, 2020 | 49.75 | 50.33 | 49.04 | 49.18 | 347,164 | -0.43(-0.86%) |
Oct 16, 2020 | 49.46 | 50.02 | 48.74 | 49.60 | 389,542 | +0.22(+0.45%) |
Oct 15, 2020 | 47.72 | 49.50 | 47.57 | 49.38 | 338,263 | +1.21(+2.50%) |
Oct 14, 2020 | 48.95 | 49.55 | 48.13 | 48.18 | 265,704 | -0.84(-1.72%) |
Oct 13, 2020 | 49.68 | 49.87 | 48.66 | 49.02 | 449,871 | -1.05(-2.09%) |
Oct 12, 2020 | 49.53 | 50.27 | 49.53 | 50.07 | 270,584 | +0.48(+0.97%) |
Oct 09, 2020 | 50.66 | 50.79 | 49.46 | 49.59 | 318,583 | -0.58(-1.15%) |
Oct 08, 2020 | 50.28 | 50.72 | 49.88 | 50.16 | 435,330 | +0.40(+0.80%) |
Oct 07, 2020 | 49.32 | 50.49 | 49.30 | 49.76 | 496,301 | +0.90(+1.83%) |
Oct 06, 2020 | 48.92 | 50.85 | 48.71 | 48.87 | 684,833 | +0.30(+0.62%) |
Oct 05, 2020 | 47.42 | 49.00 | 47.31 | 48.57 | 589,331 | +1.60(+3.42%) |
Oct 02, 2020 | 45.05 | 47.30 | 44.70 | 46.96 | 534,168 | +1.26(+2.75%) |
Oct 01, 2020 | 45.91 | 46.47 | 45.15 | 45.70 | 527,286 | -0.24(-0.52%) |
Sep 30, 2020 | 46.19 | 46.69 | 45.49 | 45.94 | 691,154 | +0.43(+0.95%) |
Sep 29, 2020 | 45.48 | 45.80 | 45.12 | 45.51 | 645,139 | +0.15(+0.33%) |
Sep 28, 2020 | 44.55 | 45.68 | 44.55 | 45.36 | 363,604 | +1.33(+3.02%) |
Sep 25, 2020 | 43.51 | 44.26 | 43.26 | 44.03 | 643,484 | +0.30(+0.69%) |
Sep 24, 2020 | 43.70 | 44.34 | 43.31 | 43.73 | 568,909 | +0.06(+0.14%) |
Sep 23, 2020 | 44.01 | 45.28 | 43.64 | 43.67 | 500,237 | -0.20(-0.44%) |
Sep 22, 2020 | 44.80 | 45.54 | 43.79 | 43.86 | 585,735 | -0.84(-1.88%) |
Sep 21, 2020 | 44.41 | 45.68 | 44.14 | 44.70 | 872,514 | -0.82(-1.79%) |
Sep 18, 2020 | 46.18 | 46.18 | 45.31 | 45.52 | 1,217,362 | -0.48(-1.04%) |
Sep 17, 2020 | 44.81 | 46.30 | 44.73 | 46.00 | 656,360 | +0.50(+1.09%) |
Sep 16, 2020 | 44.98 | 46.07 | 44.74 | 45.50 | 466,521 | +0.51(+1.12%) |
Sep 15, 2020 | 46.33 | 46.34 | 44.91 | 44.99 | 432,006 | -1.33(-2.87%) |
Sep 14, 2020 | 45.91 | 46.81 | 45.68 | 46.32 | 379,409 | +0.69(+1.52%) |
Sep 11, 2020 | 46.10 | 46.18 | 45.40 | 45.63 | 433,771 | -0.39(-0.84%) |
Sep 10, 2020 | 46.77 | 47.03 | 45.96 | 46.02 | 531,901 | -0.52(-1.11%) |
Sep 09, 2020 | 46.65 | 46.80 | 46.05 | 46.54 | 481,011 | +0.01(+0.02%) |
Sep 08, 2020 | 48.14 | 48.16 | 46.41 | 46.53 | 477,126 | -2.34(-4.78%) |
Sep 04, 2020 | 49.03 | 49.48 | 48.08 | 48.87 | 587,543 | +0.97(+2.02%) |
Sep 03, 2020 | 48.12 | 49.47 | 47.72 | 47.90 | 432,015 | +0.10(+0.20%) |
Sep 02, 2020 | 47.47 | 48.04 | 47.07 | 47.80 | 291,876 | +0.33(+0.70%) |
Sep 01, 2020 | 47.81 | 48.46 | 47.13 | 47.47 | 354,181 | -0.43(-0.90%) |
Aug 31, 2020 | 48.59 | 48.75 | 47.89 | 47.90 | 455,418 | -1.05(-2.14%) |
Aug 28, 2020 | 49.74 | 49.74 | 48.60 | 48.95 | 236,633 | -0.35(-0.71%) |
Aug 27, 2020 | 48.60 | 49.68 | 48.32 | 49.30 | 226,893 | +0.73(+1.50%) |
Aug 26, 2020 | 49.46 | 49.46 | 48.39 | 48.57 | 235,494 | -1.08(-2.18%) |
Aug 25, 2020 | 50.25 | 50.72 | 49.16 | 49.65 | 339,586 | +0.08(+0.16%) |
Aug 24, 2020 | 48.06 | 49.58 | 47.64 | 49.57 | 548,076 | +1.82(+3.81%) |
Aug 21, 2020 | 47.79 | 48.23 | 47.14 | 47.75 | 428,762 | -0.24(-0.49%) |
Aug 20, 2020 | 48.02 | 48.48 | 47.79 | 47.99 | 561,299 | -0.98(-1.99%) |
Aug 19, 2020 | 49.01 | 49.76 | 48.73 | 48.96 | 739,539 | -0.09(-0.18%) |
Aug 18, 2020 | 50.53 | 50.53 | 48.94 | 49.05 | 593,345 | -1.34(-2.67%) |
Aug 17, 2020 | 50.83 | 50.88 | 50.01 | 50.40 | 452,483 | -0.78(-1.53%) |
Aug 14, 2020 | 50.61 | 51.61 | 50.23 | 51.18 | 381,072 | +0.06(+0.12%) |
Aug 13, 2020 | 51.10 | 51.57 | 50.69 | 51.12 | 355,871 | -0.49(-0.95%) |
Aug 12, 2020 | 52.71 | 53.12 | 50.77 | 51.61 | 611,238 | -0.02(-0.03%) |
Aug 11, 2020 | 52.71 | 53.27 | 51.38 | 51.62 | 383,571 | +0.29(+0.56%) |
Aug 10, 2020 | 51.18 | 52.35 | 50.92 | 51.34 | 220,357 | +0.57(+1.13%) |
Aug 07, 2020 | 49.11 | 51.02 | 48.73 | 50.76 | 413,738 | +1.29(+2.61%) |
Aug 06, 2020 | 49.73 | 50.09 | 48.96 | 49.47 | 325,427 | -0.62(-1.23%) |
Aug 05, 2020 | 50.05 | 50.66 | 49.45 | 50.09 | 253,112 | +0.69(+1.39%) |
Aug 04, 2020 | 48.79 | 49.72 | 48.71 | 49.40 | 503,666 | +0.34(+0.70%) |
Aug 03, 2020 | 48.94 | 49.30 | 48.69 | 49.06 | 584,461 | +0.25(+0.50%) |
Jul 31, 2020 | 49.24 | 49.66 | 48.01 | 48.81 | 1,230,061 | -0.80(-1.61%) |
Jul 30, 2020 | 50.59 | 50.59 | 49.36 | 49.61 | 648,119 | -1.90(-3.68%) |
Jul 29, 2020 | 48.66 | 52.27 | 46.89 | 51.51 | 1,064,799 | +2.74(+5.62%) |
Jul 28, 2020 | 48.09 | 49.45 | 48.09 | 48.77 | 728,852 | +0.39(+0.80%) |
Jul 27, 2020 | 49.08 | 49.28 | 48.12 | 48.38 | 422,033 | -1.12(-2.25%) |
Jul 24, 2020 | 50.04 | 50.66 | 49.45 | 49.50 | 459,153 | -0.46(-0.91%) |
Jul 23, 2020 | 48.96 | 50.25 | 48.96 | 49.96 | 454,223 | +0.81(+1.64%) |
Jul 22, 2020 | 48.99 | 49.53 | 48.77 | 49.15 | 443,113 | -0.56(-1.13%) |
Jul 21, 2020 | 48.04 | 49.87 | 48.04 | 49.71 | 592,625 | +2.25(+4.74%) |
Jul 20, 2020 | 47.96 | 48.17 | 47.27 | 47.46 | 510,676 | -0.92(-1.91%) |
Jul 17, 2020 | 48.49 | 49.17 | 48.13 | 48.38 | 512,307 | -0.22(-0.45%) |
Jul 16, 2020 | 49.03 | 49.93 | 48.44 | 48.60 | 504,476 | -0.82(-1.65%) |
Jul 15, 2020 | 48.76 | 49.84 | 48.36 | 49.42 | 581,401 | +2.11(+4.46%) |
Jul 14, 2020 | 47.96 | 48.03 | 46.58 | 47.31 | 720,568 | -0.85(-1.77%) |
Jul 13, 2020 | 48.53 | 48.73 | 46.90 | 48.16 | 862,124 | +0.35(+0.73%) |
Jul 10, 2020 | 46.86 | 47.88 | 46.85 | 47.81 | 1,288,793 | +0.83(+1.76%) |
Jul 09, 2020 | 48.61 | 48.91 | 46.62 | 46.99 | 477,161 | -2.24(-4.55%) |
Jul 08, 2020 | 49.66 | 50.22 | 48.77 | 49.23 | 848,469 | -0.18(-0.36%) |
Jul 07, 2020 | 49.64 | 50.05 | 49.32 | 49.40 | 506,494 | -0.99(-1.97%) |
Jul 06, 2020 | 51.85 | 52.17 | 50.02 | 50.40 | 410,658 | +0.01(+0.02%) |
Jul 02, 2020 | 52.31 | 52.79 | 50.22 | 50.39 | 346,242 | -0.40(-0.78%) |
Jul 01, 2020 | 52.90 | 52.90 | 50.65 | 50.78 | 636,886 | -1.39(-2.66%) |
Jun 30, 2020 | 50.35 | 52.35 | 50.35 | 52.17 | 480,379 | +1.50(+2.97%) |
Jun 29, 2020 | 49.74 | 51.09 | 49.32 | 50.67 | 479,772 | +1.89(+3.87%) |
Jun 26, 2020 | 49.18 | 49.18 | 48.20 | 48.78 | 1,136,842 | -1.50(-2.99%) |
Jun 25, 2020 | 48.79 | 50.32 | 48.39 | 50.28 | 756,981 | +1.25(+2.54%) |
Jun 24, 2020 | 51.48 | 51.48 | 49.00 | 49.03 | 968,003 | -3.16(-6.06%) |
Jun 23, 2020 | 54.88 | 55.01 | 52.10 | 52.20 | 564,352 | -1.55(-2.88%) |
Jun 22, 2020 | 53.51 | 54.37 | 52.80 | 53.74 | 372,360 | -0.22(-0.41%) |
Jun 19, 2020 | 55.62 | 55.97 | 52.61 | 53.96 | 1,324,532 | -0.80(-1.46%) |
Jun 18, 2020 | 53.63 | 55.54 | 53.63 | 54.76 | 535,662 | -0.01(-0.02%) |
Jun 17, 2020 | 55.82 | 55.90 | 54.68 | 54.77 | 509,825 | -0.97(-1.73%) |
Jun 16, 2020 | 57.36 | 57.36 | 54.88 | 55.74 | 627,941 | +1.12(+2.06%) |
Jun 15, 2020 | 51.90 | 55.23 | 51.66 | 54.61 | 501,282 | +0.34(+0.63%) |
Jun 12, 2020 | 55.89 | 55.89 | 52.12 | 54.27 | 621,120 | +0.99(+1.86%) |
Jun 11, 2020 | 54.01 | 55.26 | 53.12 | 53.28 | 743,820 | -3.88(-6.79%) |
Jun 10, 2020 | 60.17 | 60.17 | 57.07 | 57.16 | 678,204 | -3.64(-5.98%) |
Jun 09, 2020 | 59.78 | 61.85 | 59.78 | 60.79 | 689,835 | -1.49(-2.39%) |
Jun 08, 2020 | 62.78 | 63.61 | 61.83 | 62.28 | 944,239 | +0.81(+1.32%) |
Jun 05, 2020 | 61.73 | 62.48 | 59.97 | 61.47 | 870,109 | +2.96(+5.05%) |
Jun 04, 2020 | 57.28 | 58.63 | 56.64 | 58.52 | 494,260 | +1.19(+2.07%) |
Jun 03, 2020 | 56.59 | 58.22 | 56.45 | 57.33 | 761,850 | +2.42(+4.40%) |
Jun 02, 2020 | 56.39 | 56.76 | 54.36 | 54.92 | 619,181 | -0.91(-1.62%) |