Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 54.05 | 54.40 | 53.68 | 54.09 | 325,030 | +0.08(+0.15%) |
Jun 29, 2021 | 53.55 | 54.21 | 52.76 | 54.01 | 434,457 | +0.15(+0.27%) |
Jun 28, 2021 | 54.95 | 55.23 | 53.64 | 53.86 | 764,792 | -1.42(-2.57%) |
Jun 25, 2021 | 56.03 | 56.10 | 55.04 | 55.28 | 244,781 | -0.52(-0.93%) |
Jun 24, 2021 | 56.05 | 56.16 | 55.21 | 55.80 | 244,426 | +0.23(+0.41%) |
Jun 23, 2021 | 55.57 | 55.98 | 55.25 | 55.57 | 231,539 | +0.10(+0.18%) |
Jun 22, 2021 | 54.60 | 55.70 | 54.38 | 55.47 | 329,758 | +0.91(+1.67%) |
Jun 21, 2021 | 54.08 | 54.61 | 53.67 | 54.56 | 238,503 | +0.79(+1.48%) |
Jun 18, 2021 | 53.25 | 54.54 | 53.18 | 53.77 | 351,738 | +0.01(+0.02%) |
Jun 17, 2021 | 53.92 | 54.01 | 52.97 | 53.76 | 355,104 | -0.25(-0.46%) |
Jun 16, 2021 | 54.40 | 54.94 | 53.88 | 54.01 | 724,807 | -0.12(-0.22%) |
Jun 15, 2021 | 54.34 | 54.63 | 53.80 | 54.12 | 715,469 | -0.20(-0.37%) |
Jun 14, 2021 | 53.51 | 54.74 | 53.41 | 54.32 | 1,176,323 | +0.80(+1.50%) |
Jun 11, 2021 | 52.93 | 53.64 | 52.83 | 53.52 | 1,406,615 | +0.89(+1.70%) |
Jun 10, 2021 | 52.66 | 52.90 | 52.05 | 52.63 | 485,686 | +0.02(+0.03%) |
Jun 09, 2021 | 53.50 | 53.56 | 52.49 | 52.61 | 361,279 | -0.76(-1.42%) |
Jun 08, 2021 | 53.38 | 53.60 | 52.78 | 53.37 | 544,249 | +0.36(+0.67%) |
Jun 07, 2021 | 54.21 | 54.62 | 52.95 | 53.01 | 480,519 | -1.36(-2.50%) |
Jun 04, 2021 | 54.95 | 55.44 | 54.04 | 54.37 | 248,939 | -0.21(-0.38%) |
Jun 03, 2021 | 54.92 | 55.17 | 54.37 | 54.58 | 256,238 | -0.70(-1.27%) |
Jun 02, 2021 | 54.57 | 55.34 | 54.20 | 55.28 | 698,010 | +0.96(+1.76%) |
Jun 01, 2021 | 54.79 | 55.16 | 54.29 | 54.32 | 802,896 | -0.16(-0.28%) |
May 28, 2021 | 55.10 | 55.10 | 54.24 | 54.48 | 596,380 | -0.47(-0.86%) |
May 27, 2021 | 55.67 | 55.82 | 54.75 | 54.95 | 522,346 | -0.62(-1.12%) |
May 26, 2021 | 56.30 | 56.80 | 55.57 | 55.57 | 981,183 | -0.45(-0.80%) |
May 25, 2021 | 56.75 | 56.75 | 55.53 | 56.02 | 555,496 | -0.62(-1.10%) |
May 24, 2021 | 56.88 | 56.93 | 56.23 | 56.64 | 173,388 | +0.16(+0.29%) |
May 21, 2021 | 56.66 | 57.05 | 56.31 | 56.48 | 348,165 | +0.13(+0.23%) |
May 20, 2021 | 56.41 | 57.06 | 55.85 | 56.35 | 326,385 | +0.42(+0.75%) |
May 19, 2021 | 54.89 | 55.95 | 54.41 | 55.93 | 324,606 | +0.31(+0.56%) |
May 18, 2021 | 57.18 | 57.26 | 55.62 | 55.62 | 369,791 | -1.61(-2.81%) |
May 17, 2021 | 57.30 | 57.49 | 56.63 | 57.23 | 827,843 | -0.25(-0.44%) |
May 14, 2021 | 56.04 | 57.67 | 55.91 | 57.49 | 376,516 | +1.65(+2.96%) |
May 13, 2021 | 55.10 | 56.39 | 54.92 | 55.83 | 574,933 | +0.79(+1.44%) |
May 12, 2021 | 58.50 | 58.67 | 54.78 | 55.04 | 1,070,565 | -4.41(-7.42%) |
May 11, 2021 | 60.51 | 62.02 | 59.40 | 59.45 | 1,373,234 | -1.92(-3.13%) |
May 10, 2021 | 61.22 | 62.22 | 60.58 | 61.37 | 519,778 | +0.37(+0.61%) |
May 07, 2021 | 60.28 | 61.21 | 60.25 | 61.00 | 354,899 | +0.93(+1.54%) |
May 06, 2021 | 59.37 | 60.07 | 59.37 | 60.07 | 884,858 | +0.56(+0.95%) |
May 05, 2021 | 59.33 | 60.64 | 56.94 | 59.51 | 1,122,910 | +2.76(+4.87%) |
May 04, 2021 | 56.98 | 57.33 | 56.26 | 56.74 | 685,872 | -0.66(-1.16%) |
May 03, 2021 | 58.14 | 58.42 | 57.38 | 57.41 | 869,512 | -0.42(-0.72%) |
Apr 30, 2021 | 58.62 | 58.81 | 57.77 | 57.82 | 301,041 | -0.95(-1.61%) |
Apr 29, 2021 | 58.28 | 58.90 | 58.04 | 58.77 | 293,093 | +0.73(+1.25%) |
Apr 28, 2021 | 57.61 | 58.37 | 57.59 | 58.04 | 254,574 | +0.26(+0.46%) |
Apr 27, 2021 | 57.42 | 57.99 | 57.21 | 57.78 | 202,410 | +0.33(+0.57%) |
Apr 26, 2021 | 57.48 | 57.89 | 56.93 | 57.45 | 334,314 | +0.01(+0.02%) |
Apr 23, 2021 | 56.78 | 57.69 | 56.14 | 57.44 | 414,220 | +0.94(+1.66%) |
Apr 22, 2021 | 56.93 | 56.98 | 56.39 | 56.51 | 557,965 | -0.25(-0.43%) |
Apr 21, 2021 | 56.41 | 57.03 | 55.66 | 56.75 | 775,675 | +0.04(+0.06%) |
Apr 20, 2021 | 56.76 | 57.17 | 56.09 | 56.71 | 634,927 | -0.20(-0.35%) |
Apr 19, 2021 | 57.21 | 57.29 | 56.83 | 56.91 | 579,983 | -0.25(-0.43%) |
Apr 16, 2021 | 57.45 | 57.46 | 56.90 | 57.16 | 529,269 | -0.16(-0.29%) |
Apr 15, 2021 | 56.69 | 57.39 | 56.45 | 57.32 | 514,656 | +1.01(+1.79%) |
Apr 14, 2021 | 57.41 | 57.44 | 56.12 | 56.31 | 1,328,487 | -1.14(-1.98%) |
Apr 13, 2021 | 57.23 | 57.81 | 56.86 | 57.45 | 762,686 | -0.06(-0.11%) |
Apr 12, 2021 | 56.49 | 57.65 | 56.34 | 57.51 | 545,483 | +0.75(+1.33%) |
Apr 09, 2021 | 56.29 | 56.94 | 55.92 | 56.76 | 490,882 | +0.79(+1.41%) |
Apr 08, 2021 | 56.14 | 56.20 | 55.39 | 55.97 | 620,554 | +0.14(+0.24%) |
Apr 07, 2021 | 55.46 | 55.88 | 55.15 | 55.83 | 634,355 | +0.45(+0.82%) |
Apr 06, 2021 | 55.83 | 55.84 | 54.83 | 55.38 | 566,554 | -0.48(-0.86%) |
Apr 05, 2021 | 55.24 | 56.17 | 54.31 | 55.86 | 913,197 | +0.87(+1.59%) |
Apr 01, 2021 | 53.44 | 55.01 | 53.21 | 54.99 | 555,006 | +1.75(+3.30%) |
Mar 31, 2021 | 53.31 | 53.69 | 52.98 | 53.23 | 726,339 | +0.35(+0.65%) |
Mar 30, 2021 | 52.54 | 53.21 | 51.80 | 52.89 | 477,337 | +0.31(+0.59%) |
Mar 29, 2021 | 53.93 | 54.19 | 52.18 | 52.58 | 777,321 | -1.53(-2.82%) |
Mar 26, 2021 | 51.99 | 54.13 | 51.55 | 54.11 | 709,981 | +2.25(+4.35%) |
Mar 25, 2021 | 51.64 | 51.92 | 50.52 | 51.85 | 677,375 | +0.39(+0.76%) |
Mar 24, 2021 | 51.30 | 51.86 | 51.01 | 51.46 | 619,627 | +0.15(+0.28%) |
Mar 23, 2021 | 51.65 | 51.79 | 51.26 | 51.31 | 689,430 | -0.25(-0.49%) |
Mar 22, 2021 | 51.46 | 51.74 | 50.94 | 51.57 | 489,437 | -0.04(-0.07%) |
Mar 19, 2021 | 50.90 | 51.83 | 50.61 | 51.60 | 558,306 | +0.92(+1.81%) |
Mar 18, 2021 | 50.88 | 51.19 | 50.16 | 50.69 | 388,152 | -0.77(-1.50%) |
Mar 17, 2021 | 51.34 | 51.66 | 50.65 | 51.46 | 433,024 | -0.01(-0.02%) |
Mar 16, 2021 | 51.95 | 52.47 | 51.14 | 51.47 | 905,245 | -0.66(-1.27%) |
Mar 15, 2021 | 52.20 | 53.12 | 51.93 | 52.13 | 1,173,488 | -0.11(-0.21%) |
Mar 12, 2021 | 51.64 | 52.44 | 50.89 | 52.24 | 990,894 | +0.27(+0.52%) |
Mar 11, 2021 | 49.95 | 52.01 | 49.95 | 51.97 | 830,800 | +2.08(+4.17%) |
Mar 10, 2021 | 49.19 | 50.27 | 49.02 | 49.89 | 1,183,482 | +1.21(+2.48%) |
Mar 09, 2021 | 48.72 | 49.01 | 48.21 | 48.68 | 787,880 | +0.92(+1.92%) |
Mar 08, 2021 | 49.37 | 49.64 | 47.68 | 47.76 | 639,899 | -1.64(-3.31%) |
Mar 05, 2021 | 46.81 | 49.47 | 46.56 | 49.40 | 1,106,273 | +2.92(+6.28%) |
Mar 04, 2021 | 47.41 | 47.71 | 46.01 | 46.48 | 1,011,212 | -0.90(-1.90%) |
Mar 03, 2021 | 47.79 | 48.33 | 47.16 | 47.38 | 1,433,270 | -0.36(-0.76%) |
Mar 02, 2021 | 49.26 | 49.74 | 47.69 | 47.74 | 835,641 | -1.69(-3.42%) |
Mar 01, 2021 | 50.10 | 50.10 | 49.26 | 49.43 | 529,500 | +0.05(+0.09%) |
Feb 26, 2021 | 49.98 | 50.40 | 49.17 | 49.39 | 954,378 | -0.46(-0.93%) |
Feb 25, 2021 | 49.30 | 50.10 | 49.22 | 49.85 | 931,191 | +0.44(+0.88%) |
Feb 24, 2021 | 48.59 | 49.57 | 47.62 | 49.41 | 1,028,190 | +1.24(+2.57%) |
Feb 23, 2021 | 46.45 | 48.30 | 46.23 | 48.18 | 1,085,944 | +1.35(+2.89%) |
Feb 22, 2021 | 48.07 | 48.30 | 46.26 | 46.82 | 1,350,179 | -1.48(-3.07%) |
Feb 19, 2021 | 51.12 | 51.69 | 47.63 | 48.30 | 2,471,352 | -3.60(-6.94%) |
Feb 18, 2021 | 52.10 | 52.38 | 51.40 | 51.91 | 770,458 | -0.28(-0.54%) |
Feb 17, 2021 | 51.93 | 52.97 | 51.08 | 52.19 | 911,955 | -0.03(-0.05%) |
Feb 16, 2021 | 53.08 | 53.97 | 52.17 | 52.21 | 743,461 | -0.52(-0.98%) |
Feb 12, 2021 | 51.43 | 53.08 | 51.43 | 52.73 | 1,124,972 | +0.98(+1.90%) |
Feb 11, 2021 | 52.04 | 52.04 | 50.79 | 51.75 | 917,498 | +0.14(+0.26%) |
Feb 10, 2021 | 51.81 | 51.85 | 50.75 | 51.61 | 1,194,526 | +0.10(+0.19%) |
Feb 09, 2021 | 52.27 | 53.43 | 51.44 | 51.51 | 695,369 | -1.17(-2.22%) |
Feb 08, 2021 | 53.95 | 53.95 | 52.44 | 52.68 | 561,666 | -0.76(-1.42%) |
Feb 05, 2021 | 53.31 | 53.95 | 53.18 | 53.44 | 1,172,062 | +0.44(+0.84%) |
Feb 04, 2021 | 52.53 | 53.24 | 52.48 | 53.00 | 2,238,541 | -1.00(-1.84%) |
Feb 03, 2021 | 55.32 | 55.32 | 53.81 | 54.00 | 881,878 | -1.11(-2.02%) |
Feb 02, 2021 | 55.60 | 55.88 | 54.78 | 55.11 | 777,960 | +0.14(+0.25%) |
Feb 01, 2021 | 53.62 | 55.25 | 53.49 | 54.97 | 877,621 | +1.62(+3.04%) |
Jan 29, 2021 | 54.86 | 55.02 | 53.24 | 53.35 | 650,348 | -1.65(-3.00%) |
Jan 28, 2021 | 54.59 | 55.62 | 54.21 | 55.00 | 1,136,368 | +0.95(+1.76%) |
Jan 27, 2021 | 56.76 | 56.76 | 53.34 | 54.05 | 1,601,395 | -3.13(-5.48%) |
Jan 26, 2021 | 57.77 | 58.06 | 57.06 | 57.18 | 703,215 | -0.36(-0.63%) |
Jan 25, 2021 | 57.33 | 57.99 | 56.90 | 57.55 | 757,099 | +0.45(+0.79%) |
Jan 22, 2021 | 56.43 | 57.36 | 56.31 | 57.09 | 681,044 | +0.19(+0.33%) |
Jan 21, 2021 | 56.59 | 57.10 | 56.37 | 56.90 | 400,844 | +0.19(+0.34%) |
Jan 20, 2021 | 56.74 | 57.23 | 56.14 | 56.71 | 644,493 | +0.24(+0.42%) |
Jan 19, 2021 | 55.21 | 56.96 | 54.80 | 56.48 | 1,193,962 | +1.71(+3.13%) |
Jan 15, 2021 | 55.52 | 56.04 | 53.90 | 54.77 | 1,482,441 | -1.31(-2.34%) |
Jan 14, 2021 | 57.25 | 57.59 | 55.89 | 56.08 | 923,490 | -1.26(-2.20%) |
Jan 13, 2021 | 59.35 | 59.51 | 57.24 | 57.34 | 1,515,442 | -1.84(-3.11%) |
Jan 12, 2021 | 57.73 | 59.29 | 56.39 | 59.18 | 1,168,890 | -0.56(-0.94%) |
Jan 11, 2021 | 61.88 | 62.17 | 59.74 | 59.74 | 411,727 | -2.86(-4.57%) |
Jan 08, 2021 | 63.62 | 63.79 | 61.96 | 62.60 | 440,889 | +0.44(+0.71%) |
Jan 07, 2021 | 61.66 | 62.83 | 61.48 | 62.16 | 405,779 | +0.80(+1.30%) |
Jan 06, 2021 | 61.69 | 62.07 | 60.70 | 61.36 | 670,529 | -0.60(-0.96%) |
Jan 05, 2021 | 60.28 | 62.07 | 60.09 | 61.96 | 350,626 | +1.58(+2.63%) |
Jan 04, 2021 | 62.33 | 62.77 | 60.06 | 60.37 | 590,320 | -2.62(-4.16%) |
Dec 31, 2020 | 62.99 | 62.99 | 62.99 | 308,810 | -0.72(-1.12%) | |
Dec 30, 2020 | 62.70 | 63.99 | 62.70 | 63.70 | 308,810 | +1.05(+1.68%) |
Dec 29, 2020 | 64.20 | 64.79 | 62.36 | 62.65 | 341,305 | -1.06(-1.66%) |
Dec 28, 2020 | 64.80 | 64.85 | 63.23 | 63.71 | 299,345 | -0.81(-1.25%) |
Dec 24, 2020 | 64.18 | 64.63 | 64.01 | 64.52 | 203,275 | +0.34(+0.54%) |
Dec 23, 2020 | 63.66 | 64.69 | 63.66 | 64.18 | 432,064 | +0.70(+1.10%) |
Dec 22, 2020 | 62.83 | 63.59 | 61.95 | 63.48 | 294,904 | +0.66(+1.05%) |
Dec 21, 2020 | 61.07 | 63.22 | 61.07 | 62.82 | 591,697 | +1.10(+1.79%) |
Dec 18, 2020 | 61.59 | 61.95 | 60.85 | 61.71 | 589,398 | +0.72(+1.17%) |
Dec 17, 2020 | 61.45 | 62.10 | 60.97 | 61.00 | 498,873 | -0.23(-0.37%) |
Dec 16, 2020 | 62.49 | 62.88 | 61.21 | 61.22 | 533,921 | -1.36(-2.17%) |
Dec 15, 2020 | 63.52 | 63.95 | 62.57 | 62.58 | 711,838 | -0.88(-1.38%) |
Dec 14, 2020 | 64.31 | 64.31 | 63.41 | 63.46 | 330,517 | -0.55(-0.86%) |
Dec 11, 2020 | 65.43 | 65.43 | 62.91 | 64.01 | 430,731 | -1.53(-2.34%) |
Dec 10, 2020 | 63.98 | 65.68 | 63.65 | 65.54 | 391,389 | +1.47(+2.29%) |
Dec 09, 2020 | 65.46 | 65.94 | 63.72 | 64.08 | 544,294 | -1.14(-1.75%) |
Dec 08, 2020 | 63.61 | 65.40 | 63.43 | 65.22 | 599,397 | +1.68(+2.64%) |
Dec 07, 2020 | 62.63 | 63.89 | 62.16 | 63.54 | 299,026 | +0.85(+1.36%) |
Dec 04, 2020 | 63.32 | 63.93 | 62.51 | 62.69 | 347,036 | -0.55(-0.87%) |
Dec 03, 2020 | 63.32 | 64.06 | 63.10 | 63.24 | 285,553 | +0.23(+0.36%) |
Dec 02, 2020 | 62.79 | 63.44 | 62.20 | 63.02 | 603,316 | +0.04(+0.06%) |
Dec 01, 2020 | 65.22 | 65.60 | 62.53 | 62.98 | 906,710 | -2.06(-3.16%) |
Nov 30, 2020 | 62.11 | 65.12 | 62.11 | 65.04 | 942,962 | +3.18(+5.14%) |
Nov 27, 2020 | 61.07 | 62.45 | 60.97 | 61.86 | 213,102 | +0.89(+1.46%) |
Nov 25, 2020 | 60.05 | 61.14 | 59.41 | 60.97 | 354,103 | +0.87(+1.45%) |
Nov 24, 2020 | 59.38 | 60.12 | 58.22 | 60.10 | 443,536 | +1.19(+2.01%) |
Nov 23, 2020 | 60.49 | 60.49 | 58.16 | 58.91 | 555,023 | -1.04(-1.73%) |
Nov 20, 2020 | 58.81 | 60.34 | 58.36 | 59.95 | 712,484 | +1.37(+2.34%) |
Nov 19, 2020 | 57.48 | 59.10 | 57.48 | 58.58 | 482,255 | +1.13(+1.96%) |
Nov 18, 2020 | 56.95 | 58.18 | 56.95 | 57.45 | 958,277 | +0.67(+1.18%) |
Nov 17, 2020 | 57.01 | 57.18 | 56.04 | 56.78 | 730,136 | -0.20(-0.35%) |
Nov 16, 2020 | 57.64 | 57.76 | 56.67 | 56.98 | 503,155 | -0.80(-1.39%) |
Nov 13, 2020 | 58.44 | 59.09 | 57.57 | 57.79 | 673,930 | -0.57(-0.97%) |
Nov 12, 2020 | 59.32 | 60.26 | 58.03 | 58.35 | 775,507 | -1.25(-2.09%) |
Nov 11, 2020 | 60.96 | 61.16 | 59.54 | 59.60 | 687,461 | -1.16(-1.92%) |
Nov 10, 2020 | 62.98 | 63.00 | 60.59 | 60.76 | 721,115 | -2.13(-3.39%) |
Nov 09, 2020 | 69.50 | 70.98 | 62.88 | 62.89 | 1,094,610 | -4.98(-7.34%) |
Nov 06, 2020 | 63.13 | 68.54 | 61.77 | 67.88 | 2,675,667 | +6.10(+9.88%) |
Nov 05, 2020 | 61.38 | 62.10 | 60.22 | 61.77 | 807,756 | +1.30(+2.15%) |
Nov 04, 2020 | 58.57 | 60.56 | 57.66 | 60.48 | 684,591 | +2.06(+3.52%) |
Nov 03, 2020 | 57.59 | 58.58 | 57.46 | 58.42 | 545,864 | +1.36(+2.39%) |
Nov 02, 2020 | 55.15 | 57.05 | 55.12 | 57.05 | 452,016 | +2.33(+4.26%) |
Oct 30, 2020 | 54.37 | 55.42 | 53.95 | 54.73 | 682,017 | +0.06(+0.12%) |
Oct 29, 2020 | 54.15 | 55.12 | 54.00 | 54.66 | 451,731 | +0.41(+0.75%) |
Oct 28, 2020 | 53.65 | 54.71 | 53.39 | 54.26 | 575,857 | -0.18(-0.33%) |
Oct 27, 2020 | 54.23 | 54.89 | 54.19 | 54.44 | 608,714 | +0.08(+0.15%) |
Oct 26, 2020 | 55.10 | 55.36 | 53.76 | 54.36 | 299,527 | -1.43(-2.56%) |
Oct 23, 2020 | 55.78 | 56.17 | 55.25 | 55.78 | 141,920 | +0.08(+0.15%) |
Oct 22, 2020 | 55.67 | 56.35 | 55.39 | 55.70 | 328,702 | +0.11(+0.19%) |
Oct 21, 2020 | 56.24 | 56.99 | 55.59 | 55.59 | 241,813 | -0.66(-1.17%) |
Oct 20, 2020 | 56.31 | 57.29 | 56.25 | 56.25 | 492,391 | -0.11(-0.19%) |
Oct 19, 2020 | 58.10 | 58.16 | 56.08 | 56.36 | 392,633 | -1.51(-2.60%) |
Oct 16, 2020 | 57.78 | 58.45 | 57.72 | 57.87 | 414,240 | +0.59(+1.02%) |
Oct 15, 2020 | 56.61 | 57.57 | 56.26 | 57.28 | 277,018 | +0.20(+0.35%) |
Oct 14, 2020 | 59.08 | 59.32 | 56.97 | 57.08 | 462,708 | -2.09(-3.54%) |
Oct 13, 2020 | 59.09 | 59.55 | 58.60 | 59.18 | 330,686 | +0.13(+0.21%) |
Oct 12, 2020 | 59.01 | 59.53 | 58.90 | 59.05 | 206,996 | +0.14(+0.23%) |
Oct 09, 2020 | 57.77 | 59.10 | 57.72 | 58.91 | 372,916 | +1.39(+2.42%) |
Oct 08, 2020 | 57.35 | 57.54 | 56.49 | 57.52 | 300,239 | +0.27(+0.47%) |
Oct 07, 2020 | 55.90 | 57.42 | 55.90 | 57.25 | 524,586 | +1.65(+2.97%) |
Oct 06, 2020 | 55.55 | 56.53 | 55.46 | 55.60 | 457,413 | +0.15(+0.28%) |
Oct 05, 2020 | 54.41 | 55.49 | 53.99 | 55.45 | 276,196 | +1.54(+2.86%) |
Oct 02, 2020 | 53.93 | 54.16 | 53.42 | 53.90 | 397,289 | -0.80(-1.47%) |
Oct 01, 2020 | 53.91 | 54.78 | 53.78 | 54.71 | 447,917 | +1.23(+2.30%) |
Sep 30, 2020 | 53.34 | 54.58 | 53.29 | 53.48 | 498,416 | +0.10(+0.19%) |
Sep 29, 2020 | 52.55 | 53.43 | 52.27 | 53.38 | 344,828 | +0.86(+1.63%) |
Sep 28, 2020 | 52.80 | 53.33 | 52.51 | 52.52 | 494,683 | +0.16(+0.31%) |
Sep 25, 2020 | 51.05 | 52.50 | 50.96 | 52.36 | 393,633 | +1.17(+2.29%) |
Sep 24, 2020 | 50.55 | 51.32 | 49.88 | 51.19 | 750,578 | +0.31(+0.60%) |
Sep 23, 2020 | 51.65 | 51.98 | 50.64 | 50.88 | 501,687 | -0.88(-1.71%) |
Sep 22, 2020 | 51.49 | 51.91 | 51.26 | 51.77 | 686,131 | +0.31(+0.60%) |
Sep 21, 2020 | 51.59 | 51.59 | 50.33 | 51.46 | 529,743 | -0.87(-1.66%) |
Sep 18, 2020 | 51.94 | 53.25 | 51.92 | 52.32 | 871,467 | +0.78(+1.51%) |
Sep 17, 2020 | 50.86 | 51.77 | 50.59 | 51.55 | 304,208 | +0.30(+0.58%) |
Sep 16, 2020 | 52.19 | 52.34 | 51.19 | 51.25 | 552,136 | -0.82(-1.58%) |
Sep 15, 2020 | 52.26 | 52.71 | 51.93 | 52.07 | 575,152 | +0.03(+0.05%) |
Sep 14, 2020 | 51.71 | 52.41 | 51.48 | 52.04 | 699,556 | +0.53(+1.03%) |
Sep 11, 2020 | 51.60 | 52.09 | 51.16 | 51.51 | 261,240 | +0.55(+1.08%) |
Sep 10, 2020 | 51.53 | 52.18 | 50.88 | 50.96 | 572,492 | -0.47(-0.91%) |
Sep 09, 2020 | 50.98 | 51.68 | 50.98 | 51.43 | 332,763 | +0.74(+1.46%) |
Sep 08, 2020 | 51.18 | 51.50 | 50.45 | 50.69 | 506,775 | -0.91(-1.77%) |
Sep 04, 2020 | 52.54 | 52.78 | 50.75 | 51.60 | 496,002 | -0.61(-1.18%) |
Sep 03, 2020 | 53.16 | 53.17 | 51.67 | 52.22 | 446,934 | -1.00(-1.88%) |
Sep 02, 2020 | 53.14 | 53.43 | 52.69 | 53.22 | 513,887 | +0.10(+0.19%) |
Sep 01, 2020 | 52.69 | 53.31 | 52.45 | 53.12 | 394,962 | +0.36(+0.68%) |
Aug 31, 2020 | 53.89 | 54.06 | 52.68 | 52.76 | 441,886 | -1.09(-2.03%) |
Aug 28, 2020 | 54.62 | 54.74 | 53.65 | 53.85 | 286,500 | -0.65(-1.19%) |
Aug 27, 2020 | 55.47 | 55.68 | 54.15 | 54.50 | 353,304 | -0.65(-1.18%) |
Aug 26, 2020 | 55.34 | 55.64 | 54.97 | 55.15 | 536,176 | +0.14(+0.26%) |
Aug 25, 2020 | 56.14 | 56.34 | 54.89 | 55.01 | 669,141 | -1.11(-1.98%) |
Aug 24, 2020 | 56.95 | 57.20 | 56.03 | 56.12 | 518,856 | -0.61(-1.08%) |
Aug 21, 2020 | 56.30 | 57.22 | 55.51 | 56.73 | 473,742 | +0.14(+0.25%) |
Aug 20, 2020 | 56.66 | 57.20 | 56.45 | 56.58 | 484,525 | -0.29(-0.51%) |
Aug 19, 2020 | 56.43 | 57.64 | 56.43 | 56.87 | 592,307 | +0.45(+0.80%) |
Aug 18, 2020 | 56.82 | 57.28 | 56.33 | 56.42 | 1,101,690 | -0.58(-1.01%) |
Aug 17, 2020 | 55.90 | 57.72 | 55.79 | 57.00 | 788,164 | +1.06(+1.90%) |
Aug 14, 2020 | 55.06 | 56.36 | 54.70 | 55.94 | 901,790 | +0.48(+0.86%) |
Aug 13, 2020 | 55.46 | 55.92 | 54.83 | 55.46 | 899,077 | -0.22(-0.39%) |
Aug 12, 2020 | 51.94 | 55.97 | 51.94 | 55.67 | 1,321,977 | +3.98(+7.71%) |
Aug 11, 2020 | 52.28 | 53.18 | 50.99 | 51.69 | 1,366,885 | -0.59(-1.14%) |
Aug 10, 2020 | 49.90 | 52.50 | 49.84 | 52.28 | 900,456 | +2.18(+4.34%) |
Aug 07, 2020 | 44.23 | 50.26 | 44.22 | 50.11 | 1,868,621 | +6.11(+13.88%) |
Aug 06, 2020 | 43.49 | 44.11 | 43.14 | 44.00 | 621,936 | +0.61(+1.41%) |
Aug 05, 2020 | 42.66 | 43.43 | 42.62 | 43.39 | 681,505 | +0.94(+2.23%) |
Aug 04, 2020 | 41.93 | 42.58 | 41.72 | 42.44 | 690,337 | +0.44(+1.05%) |
Aug 03, 2020 | 41.83 | 42.48 | 41.72 | 42.00 | 513,978 | +0.38(+0.91%) |
Jul 31, 2020 | 41.63 | 41.64 | 41.01 | 41.63 | 749,249 | -0.02(-0.04%) |
Jul 30, 2020 | 40.49 | 41.72 | 40.38 | 41.64 | 666,169 | +0.63(+1.54%) |
Jul 29, 2020 | 40.27 | 41.10 | 40.22 | 41.01 | 436,957 | +0.92(+2.29%) |
Jul 28, 2020 | 39.97 | 40.20 | 39.58 | 40.10 | 495,878 | +0.13(+0.31%) |
Jul 27, 2020 | 39.77 | 40.04 | 39.40 | 39.97 | 431,133 | +0.33(+0.84%) |
Jul 24, 2020 | 40.02 | 40.02 | 39.40 | 39.64 | 190,898 | -0.44(-1.10%) |
Jul 23, 2020 | 40.42 | 41.09 | 39.96 | 40.08 | 379,200 | -0.38(-0.93%) |
Jul 22, 2020 | 38.77 | 41.03 | 38.59 | 40.46 | 1,394,310 | +2.06(+5.36%) |
Jul 21, 2020 | 38.52 | 38.77 | 38.25 | 38.40 | 585,683 | +0.19(+0.49%) |
Jul 20, 2020 | 38.27 | 38.35 | 37.77 | 38.21 | 299,874 | -0.06(-0.16%) |
Jul 17, 2020 | 38.33 | 38.49 | 38.07 | 38.27 | 270,503 | +0.07(+0.19%) |
Jul 16, 2020 | 38.17 | 38.38 | 37.94 | 38.20 | 484,367 | -0.02(-0.05%) |
Jul 15, 2020 | 37.94 | 38.53 | 37.91 | 38.22 | 407,651 | +0.51(+1.36%) |
Jul 14, 2020 | 37.18 | 37.76 | 36.93 | 37.70 | 273,861 | +0.58(+1.55%) |
Jul 13, 2020 | 37.52 | 37.52 | 36.89 | 37.13 | 464,855 | -0.12(-0.31%) |
Jul 10, 2020 | 37.06 | 37.33 | 36.65 | 37.25 | 271,949 | +0.13(+0.34%) |
Jul 09, 2020 | 37.06 | 37.19 | 36.40 | 37.12 | 315,156 | +0.03(+0.07%) |
Jul 08, 2020 | 36.86 | 37.37 | 36.75 | 37.09 | 453,423 | +0.21(+0.56%) |
Jul 07, 2020 | 36.68 | 37.45 | 36.62 | 36.89 | 540,993 | +0.21(+0.56%) |
Jul 06, 2020 | 36.79 | 36.89 | 36.50 | 36.68 | 763,372 | +0.29(+0.79%) |
Jul 02, 2020 | 36.35 | 36.70 | 36.07 | 36.39 | 399,918 | +0.27(+0.75%) |