Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 56.78 | 57.10 | 56.50 | 56.98 | 25,846 | -0.44(-0.76%) |
May 27, 2021 | 57.36 | 57.60 | 57.33 | 57.42 | 17,556 | -0.40(-0.69%) |
May 26, 2021 | 57.80 | 57.94 | 57.72 | 57.82 | 7,441 | +0.12(+0.21%) |
May 25, 2021 | 57.89 | 57.99 | 57.69 | 57.70 | 5,423 | -0.31(-0.53%) |
May 24, 2021 | 58.10 | 58.25 | 57.91 | 58.00 | 16,765 | +0.07(+0.13%) |
May 21, 2021 | 58.38 | 58.38 | 57.93 | 57.93 | 6,060 | -0.08(-0.14%) |
May 20, 2021 | 57.78 | 58.15 | 57.78 | 58.01 | 11,681 | +0.74(+1.29%) |
May 19, 2021 | 57.13 | 57.45 | 56.91 | 57.27 | 33,881 | -0.72(-1.24%) |
May 18, 2021 | 58.23 | 58.23 | 57.87 | 57.99 | 39,148 | -0.02(-0.03%) |
May 17, 2021 | 57.82 | 58.06 | 57.54 | 58.01 | 17,283 | -0.18(-0.30%) |
May 14, 2021 | 58.28 | 58.35 | 57.95 | 58.19 | 19,832 | -0.25(-0.43%) |
May 13, 2021 | 57.94 | 58.50 | 57.89 | 58.44 | 26,221 | -0.22(-0.38%) |
May 12, 2021 | 59.26 | 59.43 | 58.60 | 58.66 | 36,501 | -0.74(-1.25%) |
May 11, 2021 | 59.43 | 59.69 | 59.17 | 59.40 | 30,460 | -0.54(-0.89%) |
May 10, 2021 | 60.18 | 60.23 | 59.79 | 59.94 | 19,538 | -0.80(-1.32%) |
May 07, 2021 | 60.18 | 60.74 | 60.07 | 60.74 | 78,580 | +0.67(+1.12%) |
May 06, 2021 | 59.96 | 60.18 | 59.69 | 60.06 | 14,552 | -0.55(-0.90%) |
May 05, 2021 | 60.51 | 60.81 | 60.42 | 60.61 | 11,910 | +0.51(+0.85%) |
May 04, 2021 | 60.31 | 60.64 | 60.02 | 60.10 | 10,809 | -0.44(-0.73%) |
May 03, 2021 | 60.03 | 60.64 | 60.03 | 60.55 | 14,756 | +0.84(+1.41%) |
Apr 30, 2021 | 60.12 | 60.57 | 59.68 | 59.70 | 13,302 | -0.72(-1.19%) |
Apr 29, 2021 | 60.32 | 60.54 | 60.21 | 60.42 | 17,955 | +0.24(+0.40%) |
Apr 28, 2021 | 59.92 | 60.48 | 59.84 | 60.18 | 10,913 | +0.27(+0.45%) |
Apr 27, 2021 | 60.12 | 60.14 | 59.84 | 59.92 | 4,181 | -0.16(-0.26%) |
Apr 26, 2021 | 59.83 | 60.11 | 59.83 | 60.07 | 13,969 | +0.40(+0.67%) |
Apr 23, 2021 | 59.57 | 59.90 | 58.90 | 59.68 | 15,573 | +0.56(+0.95%) |
Apr 22, 2021 | 59.26 | 59.42 | 58.82 | 59.11 | 18,358 | -0.18(-0.30%) |
Apr 21, 2021 | 58.89 | 59.40 | 58.22 | 59.29 | 7,837 | +0.40(+0.68%) |
Apr 20, 2021 | 59.43 | 59.72 | 58.79 | 58.89 | 19,509 | -0.73(-1.22%) |
Apr 19, 2021 | 59.52 | 59.96 | 59.51 | 59.62 | 105,340 | -0.01(-0.02%) |
Apr 16, 2021 | 59.53 | 59.79 | 59.40 | 59.63 | 25,199 | +0.37(+0.62%) |
Apr 15, 2021 | 59.22 | 59.33 | 59.07 | 59.26 | 83,764 | +0.09(+0.16%) |
Apr 14, 2021 | 59.37 | 59.63 | 59.12 | 59.17 | 170,628 | +0.54(+0.91%) |
Apr 13, 2021 | 58.76 | 59.00 | 58.32 | 58.63 | 10,011 | +1.04(+1.81%) |
Apr 12, 2021 | 57.74 | 57.97 | 57.51 | 57.59 | 5,359 | -0.75(-1.28%) |
Apr 09, 2021 | 58.46 | 58.46 | 58.10 | 58.34 | 6,489 | -0.04(-0.06%) |
Apr 08, 2021 | 58.43 | 58.49 | 58.07 | 58.37 | 90,161 | +0.68(+1.17%) |
Apr 07, 2021 | 57.76 | 57.90 | 57.61 | 57.70 | 6,432 | +0.48(+0.84%) |
Apr 06, 2021 | 57.40 | 58.03 | 57.11 | 57.22 | 27,909 | -1.26(-2.15%) |
Apr 05, 2021 | 58.15 | 58.47 | 58.02 | 58.47 | 15,040 | +0.82(+1.43%) |
Apr 01, 2021 | 57.61 | 57.89 | 57.58 | 57.65 | 117,234 | +0.08(+0.14%) |
Mar 31, 2021 | 57.60 | 57.97 | 57.53 | 57.57 | 9,846 | +0.31(+0.53%) |
Mar 30, 2021 | 57.16 | 57.70 | 56.94 | 57.26 | 18,674 | -0.23(-0.40%) |
Mar 29, 2021 | 57.08 | 57.53 | 57.01 | 57.49 | 11,770 | +0.28(+0.48%) |
Mar 26, 2021 | 56.81 | 57.22 | 56.66 | 57.22 | 16,114 | +0.16(+0.28%) |
Mar 25, 2021 | 56.81 | 57.10 | 56.68 | 57.06 | 15,873 | +0.15(+0.26%) |
Mar 24, 2021 | 56.85 | 57.39 | 56.85 | 56.91 | 14,751 | -0.18(-0.31%) |
Mar 23, 2021 | 57.44 | 57.69 | 57.09 | 57.09 | 12,534 | -1.27(-2.17%) |
Mar 22, 2021 | 58.54 | 58.77 | 58.35 | 58.35 | 20,299 | -0.93(-1.58%) |
Mar 19, 2021 | 59.20 | 59.29 | 58.83 | 59.29 | 7,894 | +0.18(+0.31%) |
Mar 18, 2021 | 59.57 | 59.68 | 59.08 | 59.10 | 21,154 | -1.41(-2.32%) |
Mar 17, 2021 | 60.11 | 60.73 | 59.77 | 60.51 | 19,520 | +0.16(+0.26%) |
Mar 16, 2021 | 60.43 | 60.57 | 60.25 | 60.35 | 21,982 | +0.15(+0.25%) |
Mar 15, 2021 | 59.83 | 60.21 | 59.20 | 60.20 | 24,697 | +1.21(+2.05%) |
Mar 12, 2021 | 58.57 | 59.10 | 58.54 | 58.99 | 21,197 | +0.27(+0.46%) |
Mar 11, 2021 | 58.38 | 58.76 | 58.20 | 58.72 | 20,185 | +0.59(+1.02%) |
Mar 10, 2021 | 58.19 | 58.79 | 57.83 | 58.13 | 27,877 | +0.71(+1.24%) |
Mar 09, 2021 | 57.16 | 57.80 | 57.15 | 57.42 | 48,383 | +0.68(+1.21%) |
Mar 08, 2021 | 56.83 | 57.25 | 56.74 | 56.74 | 73,846 | -1.38(-2.37%) |
Mar 05, 2021 | 57.67 | 58.28 | 57.05 | 58.11 | 398,750 | +0.58(+1.01%) |
Mar 04, 2021 | 58.19 | 58.59 | 57.40 | 57.53 | 17,335 | -1.19(-2.03%) |
Mar 03, 2021 | 58.79 | 58.98 | 58.63 | 58.72 | 13,960 | -0.52(-0.87%) |
Mar 02, 2021 | 58.93 | 59.45 | 58.89 | 59.24 | 29,370 | +0.06(+0.11%) |
Mar 01, 2021 | 58.81 | 59.18 | 58.77 | 59.18 | 31,354 | +1.36(+2.35%) |
Feb 26, 2021 | 58.44 | 58.63 | 57.65 | 57.82 | 169,255 | -0.53(-0.90%) |
Feb 25, 2021 | 59.19 | 59.85 | 58.17 | 58.34 | 50,290 | -2.03(-3.37%) |
Feb 24, 2021 | 59.81 | 60.38 | 59.75 | 60.38 | 22,899 | +0.51(+0.85%) |
Feb 23, 2021 | 59.69 | 59.90 | 59.20 | 59.87 | 21,956 | -0.10(-0.17%) |
Feb 22, 2021 | 60.10 | 60.30 | 59.94 | 59.97 | 18,090 | -0.12(-0.20%) |
Feb 19, 2021 | 60.32 | 60.70 | 60.00 | 60.09 | 75,056 | +0.13(+0.22%) |
Feb 18, 2021 | 60.06 | 60.07 | 59.55 | 59.96 | 144,205 | -0.31(-0.52%) |
Feb 17, 2021 | 60.02 | 60.28 | 59.88 | 60.28 | 74,590 | -0.12(-0.20%) |
Feb 16, 2021 | 60.18 | 60.45 | 60.10 | 60.40 | 143,965 | -0.28(-0.46%) |
Feb 12, 2021 | 61.30 | 61.30 | 60.17 | 60.67 | 33,742 | -0.67(-1.09%) |
Feb 11, 2021 | 61.31 | 61.45 | 61.13 | 61.35 | 34,492 | +0.32(+0.52%) |
Feb 10, 2021 | 61.85 | 61.85 | 61.03 | 61.03 | 53,923 | -1.27(-2.03%) |
Feb 09, 2021 | 62.77 | 62.77 | 62.07 | 62.29 | 16,930 | -0.58(-0.93%) |
Feb 08, 2021 | 62.71 | 63.09 | 62.71 | 62.88 | 13,718 | +0.20(+0.32%) |
Feb 05, 2021 | 62.61 | 62.75 | 62.38 | 62.67 | 20,332 | +0.24(+0.39%) |
Feb 04, 2021 | 62.55 | 62.55 | 62.39 | 62.43 | 20,171 | -0.39(-0.62%) |
Feb 03, 2021 | 62.90 | 64.09 | 62.70 | 62.82 | 13,833 | +0.29(+0.46%) |
Feb 02, 2021 | 62.44 | 62.68 | 62.23 | 62.53 | 81,187 | -0.06(-0.10%) |
Feb 01, 2021 | 62.72 | 63.09 | 62.47 | 62.60 | 22,841 | +0.00(+0.00%) |
Jan 29, 2021 | 63.13 | 63.36 | 62.35 | 62.60 | 25,631 | -0.78(-1.23%) |
Jan 28, 2021 | 62.87 | 63.50 | 62.87 | 63.37 | 7,933 | -0.29(-0.45%) |
Jan 27, 2021 | 63.59 | 64.91 | 63.34 | 63.66 | 82,226 | -1.18(-1.83%) |
Jan 26, 2021 | 64.59 | 64.95 | 64.42 | 64.84 | 62,466 | +0.81(+1.27%) |
Jan 25, 2021 | 63.73 | 64.15 | 63.29 | 64.03 | 48,105 | +0.37(+0.58%) |
Jan 22, 2021 | 63.19 | 63.80 | 63.19 | 63.66 | 33,094 | +0.85(+1.35%) |
Jan 21, 2021 | 62.73 | 62.98 | 62.45 | 62.82 | 51,819 | +0.78(+1.26%) |
Jan 20, 2021 | 61.53 | 62.24 | 61.53 | 62.03 | 33,638 | +1.50(+2.47%) |
Jan 19, 2021 | 60.76 | 60.76 | 60.22 | 60.54 | 60,425 | -0.91(-1.47%) |
Jan 15, 2021 | 61.79 | 62.15 | 61.24 | 61.44 | 64,673 | -0.70(-1.13%) |
Jan 14, 2021 | 62.87 | 62.87 | 61.98 | 62.15 | 503,044 | -0.91(-1.44%) |
Jan 13, 2021 | 62.97 | 63.12 | 62.71 | 63.05 | 14,956 | -0.14(-0.22%) |
Jan 12, 2021 | 62.73 | 63.25 | 62.52 | 63.19 | 37,566 | -0.07(-0.12%) |
Jan 11, 2021 | 63.21 | 63.69 | 62.69 | 63.26 | 35,763 | -1.51(-2.33%) |
Jan 08, 2021 | 65.43 | 65.57 | 64.16 | 64.77 | 370,198 | -1.52(-2.29%) |
Jan 07, 2021 | 65.62 | 66.32 | 65.58 | 66.29 | 48,488 | +0.36(+0.54%) |
Jan 06, 2021 | 64.97 | 66.18 | 64.95 | 65.94 | 43,924 | +1.56(+2.43%) |
Jan 05, 2021 | 63.84 | 64.62 | 63.84 | 64.37 | 20,944 | +1.57(+2.50%) |
Jan 04, 2021 | 63.66 | 63.66 | 62.71 | 62.80 | 33,361 | -0.14(-0.22%) |
Dec 31, 2020 | 62.94 | 62.94 | 62.94 | 21,527 | -0.82(-1.29%) | |
Dec 30, 2020 | 63.49 | 64.09 | 63.49 | 63.76 | 21,527 | +0.03(+0.04%) |
Dec 29, 2020 | 63.70 | 63.88 | 63.48 | 63.74 | 16,791 | +1.33(+2.13%) |
Dec 28, 2020 | 62.17 | 62.53 | 62.17 | 62.40 | 52,876 | +0.28(+0.45%) |
Dec 24, 2020 | 62.09 | 62.17 | 62.02 | 62.13 | 6,705 | +0.31(+0.51%) |
Dec 23, 2020 | 61.66 | 62.16 | 61.63 | 61.81 | 23,241 | +1.14(+1.87%) |
Dec 22, 2020 | 60.56 | 60.92 | 60.38 | 60.67 | 17,853 | +0.64(+1.06%) |
Dec 21, 2020 | 60.10 | 60.15 | 59.00 | 60.04 | 29,788 | -0.52(-0.86%) |
Dec 18, 2020 | 61.61 | 61.61 | 60.27 | 60.55 | 44,233 | -1.58(-2.54%) |
Dec 17, 2020 | 62.00 | 62.33 | 62.00 | 62.14 | 27,453 | +0.49(+0.79%) |
Dec 16, 2020 | 62.03 | 62.03 | 61.24 | 61.65 | 18,693 | +0.33(+0.54%) |
Dec 15, 2020 | 61.14 | 61.65 | 60.97 | 61.31 | 19,576 | +0.21(+0.35%) |
Dec 14, 2020 | 61.99 | 61.99 | 61.10 | 61.10 | 23,379 | -0.88(-1.41%) |
Dec 11, 2020 | 61.52 | 62.00 | 61.47 | 61.98 | 84,223 | +0.27(+0.44%) |
Dec 10, 2020 | 61.08 | 61.71 | 61.08 | 61.70 | 12,969 | +0.91(+1.50%) |
Dec 09, 2020 | 61.54 | 61.69 | 60.60 | 60.79 | 13,393 | -0.37(-0.61%) |
Dec 08, 2020 | 60.98 | 61.23 | 60.80 | 61.16 | 102,593 | +0.83(+1.38%) |
Dec 07, 2020 | 60.33 | 60.51 | 60.16 | 60.33 | 67,014 | -0.05(-0.09%) |
Dec 04, 2020 | 60.45 | 60.85 | 60.35 | 60.38 | 32,486 | -0.17(-0.29%) |
Dec 03, 2020 | 60.77 | 61.15 | 60.45 | 60.56 | 43,244 | -0.80(-1.30%) |
Dec 02, 2020 | 60.96 | 61.44 | 60.91 | 61.35 | 89,129 | +0.05(+0.08%) |
Dec 01, 2020 | 60.98 | 61.42 | 60.98 | 61.30 | 44,062 | +0.57(+0.94%) |
Nov 30, 2020 | 60.90 | 61.00 | 60.53 | 60.73 | 28,603 | +0.31(+0.51%) |
Nov 27, 2020 | 60.28 | 60.63 | 60.25 | 60.42 | 7,984 | +0.09(+0.15%) |
Nov 25, 2020 | 59.94 | 60.34 | 59.77 | 60.33 | 14,110 | +0.20(+0.33%) |
Nov 24, 2020 | 59.34 | 60.14 | 59.30 | 60.13 | 16,655 | +1.31(+2.22%) |
Nov 23, 2020 | 58.88 | 59.03 | 58.14 | 58.82 | 41,837 | -0.25(-0.42%) |
Nov 20, 2020 | 58.82 | 59.07 | 58.72 | 59.07 | 19,032 | -0.31(-0.52%) |
Nov 19, 2020 | 58.82 | 59.38 | 58.71 | 59.38 | 5,645 | +0.20(+0.34%) |
Nov 18, 2020 | 59.34 | 59.72 | 59.02 | 59.18 | 14,849 | -0.78(-1.30%) |
Nov 17, 2020 | 59.67 | 60.08 | 59.65 | 59.96 | 15,550 | -0.21(-0.36%) |
Nov 16, 2020 | 60.34 | 60.34 | 59.87 | 60.17 | 21,721 | +0.74(+1.24%) |
Nov 13, 2020 | 59.13 | 59.64 | 59.13 | 59.43 | 38,830 | +0.46(+0.77%) |
Nov 12, 2020 | 59.34 | 59.56 | 58.70 | 58.98 | 28,526 | -0.67(-1.12%) |
Nov 11, 2020 | 59.36 | 59.64 | 59.24 | 59.64 | 11,625 | +0.95(+1.62%) |
Nov 10, 2020 | 58.56 | 59.00 | 58.41 | 58.69 | 15,591 | -0.84(-1.41%) |
Nov 09, 2020 | 59.89 | 60.23 | 59.30 | 59.53 | 21,362 | +2.19(+3.81%) |
Nov 06, 2020 | 57.56 | 57.70 | 57.30 | 57.35 | 38,611 | +0.33(+0.58%) |
Nov 05, 2020 | 56.79 | 57.22 | 56.75 | 57.02 | 22,066 | +1.38(+2.49%) |
Nov 04, 2020 | 55.05 | 55.80 | 55.05 | 55.64 | 8,010 | +0.52(+0.95%) |
Nov 03, 2020 | 54.88 | 55.38 | 54.76 | 55.11 | 17,877 | +0.47(+0.85%) |
Nov 02, 2020 | 54.90 | 54.95 | 54.47 | 54.65 | 16,690 | +0.37(+0.68%) |
Oct 30, 2020 | 54.67 | 54.71 | 53.86 | 54.28 | 36,971 | -1.01(-1.84%) |
Oct 29, 2020 | 54.61 | 55.62 | 54.36 | 55.29 | 16,406 | +0.28(+0.52%) |
Oct 28, 2020 | 55.22 | 55.39 | 54.76 | 55.01 | 13,869 | -0.94(-1.69%) |
Oct 27, 2020 | 55.97 | 56.12 | 55.85 | 55.95 | 6,679 | -0.10(-0.17%) |
Oct 26, 2020 | 56.33 | 56.48 | 55.75 | 56.05 | 13,841 | -0.71(-1.26%) |
Oct 23, 2020 | 56.76 | 56.99 | 56.08 | 56.76 | 26,032 | +0.09(+0.16%) |
Oct 22, 2020 | 56.56 | 57.03 | 56.06 | 56.67 | 24,681 | +0.64(+1.14%) |
Oct 21, 2020 | 55.97 | 56.59 | 55.97 | 56.03 | 10,068 | +0.03(+0.06%) |
Oct 20, 2020 | 55.58 | 56.36 | 55.58 | 56.00 | 11,680 | +0.76(+1.37%) |
Oct 19, 2020 | 56.20 | 56.41 | 55.16 | 55.24 | 35,316 | -0.89(-1.59%) |
Oct 16, 2020 | 56.24 | 56.57 | 56.07 | 56.13 | 17,938 | -0.08(-0.15%) |
Oct 15, 2020 | 55.71 | 56.37 | 55.65 | 56.22 | 38,951 | -0.51(-0.90%) |
Oct 14, 2020 | 56.86 | 57.11 | 56.45 | 56.73 | 152,296 | +0.20(+0.36%) |
Oct 13, 2020 | 56.62 | 57.12 | 55.83 | 56.53 | 200,697 | -0.25(-0.43%) |
Oct 12, 2020 | 56.47 | 57.00 | 56.27 | 56.77 | 8,018 | +0.67(+1.19%) |
Oct 09, 2020 | 55.73 | 56.23 | 55.73 | 56.11 | 25,157 | +0.90(+1.63%) |
Oct 08, 2020 | 55.07 | 55.24 | 54.85 | 55.21 | 16,627 | +0.54(+1.00%) |
Oct 07, 2020 | 54.15 | 54.67 | 53.95 | 54.66 | 335,089 | +1.29(+2.41%) |
Oct 06, 2020 | 54.31 | 54.46 | 53.23 | 53.37 | 5,528 | -0.94(-1.73%) |
Oct 05, 2020 | 53.81 | 54.31 | 53.81 | 54.31 | 5,410 | +0.96(+1.79%) |
Oct 02, 2020 | 53.04 | 53.72 | 52.82 | 53.36 | 21,657 | +0.06(+0.11%) |
Oct 01, 2020 | 53.01 | 53.68 | 52.80 | 53.30 | 40,303 | +0.69(+1.32%) |
Sep 30, 2020 | 52.62 | 53.28 | 52.47 | 52.60 | 12,341 | +0.37(+0.70%) |
Sep 29, 2020 | 52.52 | 52.60 | 52.20 | 52.24 | 5,954 | -0.83(-1.57%) |
Sep 28, 2020 | 53.13 | 53.32 | 52.90 | 53.07 | 5,125 | +0.35(+0.66%) |
Sep 25, 2020 | 52.58 | 52.73 | 52.48 | 52.72 | 5,469 | +0.63(+1.21%) |
Sep 24, 2020 | 51.99 | 52.54 | 51.55 | 52.09 | 34,368 | +0.65(+1.26%) |
Sep 23, 2020 | 52.75 | 52.88 | 51.44 | 51.44 | 9,948 | -1.70(-3.19%) |
Sep 22, 2020 | 52.95 | 53.21 | 52.30 | 53.14 | 8,736 | +1.08(+2.08%) |
Sep 21, 2020 | 51.92 | 52.08 | 51.29 | 52.06 | 12,623 | -1.45(-2.72%) |
Sep 18, 2020 | 54.10 | 54.10 | 52.81 | 53.51 | 21,329 | -1.00(-1.83%) |
Sep 17, 2020 | 53.82 | 54.52 | 53.81 | 54.51 | 22,073 | +0.38(+0.71%) |
Sep 16, 2020 | 54.49 | 54.78 | 54.09 | 54.12 | 34,451 | -0.21(-0.38%) |
Sep 15, 2020 | 54.39 | 54.39 | 54.14 | 54.33 | 15,319 | +0.15(+0.27%) |
Sep 14, 2020 | 53.99 | 54.23 | 53.95 | 54.19 | 22,068 | +0.93(+1.75%) |
Sep 11, 2020 | 53.41 | 53.58 | 52.96 | 53.25 | 13,235 | -0.04(-0.07%) |
Sep 10, 2020 | 54.41 | 54.41 | 52.97 | 53.29 | 52,270 | -0.67(-1.24%) |
Sep 09, 2020 | 52.57 | 54.16 | 52.56 | 53.96 | 50,995 | +1.40(+2.66%) |
Sep 08, 2020 | 53.25 | 53.89 | 52.39 | 52.56 | 376,575 | -1.74(-3.20%) |
Sep 04, 2020 | 54.50 | 54.52 | 53.05 | 54.30 | 42,002 | +0.27(+0.49%) |
Sep 03, 2020 | 55.57 | 55.58 | 53.75 | 54.03 | 48,029 | -1.63(-2.93%) |
Sep 02, 2020 | 55.03 | 55.73 | 54.74 | 55.66 | 26,426 | +0.82(+1.49%) |
Sep 01, 2020 | 54.87 | 54.99 | 54.72 | 54.84 | 19,553 | -0.57(-1.02%) |
Aug 31, 2020 | 55.27 | 55.69 | 55.27 | 55.41 | 21,590 | -0.42(-0.74%) |
Aug 28, 2020 | 55.61 | 55.87 | 55.61 | 55.83 | 17,829 | +0.36(+0.66%) |
Aug 27, 2020 | 55.67 | 55.69 | 55.07 | 55.46 | 24,874 | -0.11(-0.20%) |
Aug 26, 2020 | 54.58 | 55.63 | 54.58 | 55.58 | 25,188 | +1.14(+2.10%) |
Aug 25, 2020 | 54.22 | 54.46 | 53.88 | 54.43 | 23,694 | +0.22(+0.40%) |
Aug 24, 2020 | 54.37 | 54.41 | 54.09 | 54.21 | 12,309 | +0.51(+0.95%) |
Aug 21, 2020 | 53.28 | 53.70 | 53.24 | 53.70 | 24,282 | +0.63(+1.18%) |
Aug 20, 2020 | 52.93 | 53.12 | 52.66 | 53.08 | 25,682 | +0.13(+0.25%) |
Aug 19, 2020 | 53.99 | 54.11 | 52.94 | 52.94 | 36,990 | -1.77(-3.24%) |
Aug 18, 2020 | 54.48 | 54.72 | 54.23 | 54.72 | 32,637 | +1.44(+2.71%) |
Aug 17, 2020 | 53.03 | 53.43 | 53.03 | 53.27 | 26,422 | +1.35(+2.61%) |
Aug 14, 2020 | 52.02 | 52.44 | 51.77 | 51.92 | 72,738 | -0.52(-0.99%) |
Aug 13, 2020 | 52.54 | 52.73 | 52.21 | 52.44 | 264,132 | -0.48(-0.90%) |
Aug 12, 2020 | 52.65 | 53.19 | 52.60 | 52.92 | 27,668 | -0.13(-0.24%) |
Aug 11, 2020 | 53.58 | 53.70 | 52.81 | 53.04 | 51,505 | -0.73(-1.36%) |
Aug 10, 2020 | 53.56 | 53.77 | 53.28 | 53.77 | 188,464 | +0.07(+0.14%) |
Aug 07, 2020 | 53.45 | 53.83 | 53.23 | 53.70 | 234,186 | -0.92(-1.69%) |
Aug 06, 2020 | 54.41 | 54.68 | 54.22 | 54.63 | 26,003 | +0.28(+0.51%) |
Aug 05, 2020 | 54.68 | 54.83 | 54.25 | 54.35 | 33,815 | +0.31(+0.57%) |
Aug 04, 2020 | 53.78 | 54.15 | 53.74 | 54.04 | 13,838 | -0.35(-0.64%) |
Aug 03, 2020 | 53.67 | 54.48 | 53.35 | 54.39 | 71,299 | +0.69(+1.28%) |
Jul 31, 2020 | 53.99 | 53.99 | 53.13 | 53.70 | 12,578 | -0.08(-0.15%) |
Jul 30, 2020 | 53.51 | 53.89 | 53.21 | 53.78 | 19,660 | -0.40(-0.74%) |
Jul 29, 2020 | 53.88 | 54.25 | 53.65 | 54.19 | 35,810 | +1.02(+1.93%) |
Jul 28, 2020 | 53.45 | 53.69 | 53.14 | 53.16 | 19,620 | -0.59(-1.11%) |
Jul 27, 2020 | 53.63 | 53.93 | 53.63 | 53.76 | 19,316 | +0.40(+0.75%) |
Jul 24, 2020 | 53.19 | 53.48 | 53.01 | 53.35 | 23,407 | +0.06(+0.12%) |
Jul 23, 2020 | 53.83 | 53.89 | 53.23 | 53.29 | 40,147 | -1.22(-2.23%) |
Jul 22, 2020 | 54.32 | 54.62 | 54.28 | 54.51 | 37,593 | +0.47(+0.86%) |
Jul 21, 2020 | 54.13 | 54.23 | 53.85 | 54.04 | 27,707 | +1.01(+1.90%) |
Jul 20, 2020 | 52.71 | 53.04 | 52.57 | 53.03 | 51,945 | +0.17(+0.33%) |
Jul 17, 2020 | 52.65 | 52.93 | 52.51 | 52.86 | 16,079 | +0.59(+1.12%) |
Jul 16, 2020 | 52.08 | 52.40 | 51.98 | 52.28 | 23,704 | -1.04(-1.95%) |
Jul 15, 2020 | 53.31 | 53.57 | 53.05 | 53.32 | 37,642 | +0.73(+1.39%) |
Jul 14, 2020 | 51.72 | 52.65 | 51.72 | 52.58 | 203,726 | +1.09(+2.13%) |
Jul 13, 2020 | 52.50 | 52.71 | 51.46 | 51.49 | 61,411 | -0.94(-1.80%) |
Jul 10, 2020 | 52.20 | 52.43 | 52.09 | 52.43 | 33,580 | +0.21(+0.40%) |
Jul 09, 2020 | 51.97 | 52.69 | 51.66 | 52.22 | 38,053 | -1.17(-2.19%) |
Jul 08, 2020 | 53.30 | 53.65 | 52.89 | 53.39 | 360,162 | +0.42(+0.79%) |
Jul 07, 2020 | 53.28 | 53.63 | 52.93 | 52.97 | 15,597 | -0.13(-0.24%) |
Jul 06, 2020 | 53.05 | 53.19 | 52.82 | 53.10 | 13,835 | +0.78(+1.49%) |
Jul 02, 2020 | 52.33 | 52.81 | 52.18 | 52.32 | 33,689 | +1.01(+1.98%) |
Jul 01, 2020 | 51.22 | 51.63 | 51.03 | 51.31 | 85,820 | -0.50(-0.97%) |
Jun 30, 2020 | 50.92 | 52.28 | 50.92 | 51.81 | 91,790 | +1.33(+2.63%) |
Jun 29, 2020 | 50.17 | 50.58 | 49.83 | 50.48 | 19,846 | +1.53(+3.12%) |
Jun 26, 2020 | 49.60 | 49.60 | 48.77 | 48.96 | 19,798 | -1.02(-2.04%) |
Jun 25, 2020 | 48.94 | 50.06 | 48.94 | 49.98 | 23,752 | +0.93(+1.90%) |
Jun 24, 2020 | 49.71 | 49.90 | 48.87 | 49.04 | 49,567 | -1.12(-2.23%) |
Jun 23, 2020 | 50.58 | 50.64 | 50.16 | 50.16 | 10,650 | -0.09(-0.18%) |
Jun 22, 2020 | 50.00 | 50.48 | 49.67 | 50.26 | 33,133 | +0.59(+1.19%) |
Jun 19, 2020 | 50.55 | 50.55 | 49.45 | 49.66 | 33,470 | -0.23(-0.45%) |
Jun 18, 2020 | 49.75 | 50.10 | 49.73 | 49.89 | 24,575 | -0.53(-1.05%) |
Jun 17, 2020 | 50.69 | 50.72 | 50.12 | 50.42 | 26,777 | +1.38(+2.82%) |
Jun 16, 2020 | 50.78 | 50.78 | 48.53 | 49.04 | 37,198 | -0.86(-1.72%) |
Jun 15, 2020 | 48.23 | 50.27 | 48.05 | 49.90 | 41,625 | +1.26(+2.59%) |
Jun 12, 2020 | 49.17 | 49.22 | 47.69 | 48.64 | 85,250 | +0.88(+1.85%) |
Jun 11, 2020 | 48.71 | 49.57 | 47.76 | 47.76 | 326,321 | -2.76(-5.46%) |
Jun 10, 2020 | 50.79 | 50.92 | 50.34 | 50.52 | 27,609 | +0.00(+0.00%) |
Jun 09, 2020 | 50.55 | 50.89 | 50.18 | 50.52 | 45,272 | -2.09(-3.98%) |
Jun 08, 2020 | 52.08 | 52.75 | 51.92 | 52.61 | 41,361 | +1.71(+3.37%) |
Jun 05, 2020 | 50.86 | 51.33 | 50.67 | 50.90 | 303,553 | +1.05(+2.10%) |
Jun 04, 2020 | 49.65 | 50.11 | 49.65 | 49.85 | 12,160 | -0.08(-0.15%) |
Jun 03, 2020 | 49.39 | 49.94 | 49.36 | 49.93 | 13,793 | +1.09(+2.23%) |
Jun 02, 2020 | 48.26 | 48.95 | 48.12 | 48.84 | 21,851 | +1.21(+2.54%) |