Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 70.10 | 70.33 | 69.13 | 69.39 | 1,600,459 | -0.75(-1.07%) |
Jun 29, 2021 | 70.81 | 70.96 | 70.10 | 70.14 | 1,298,848 | -1.19(-1.68%) |
Jun 28, 2021 | 72.06 | 72.09 | 71.14 | 71.34 | 1,287,361 | -1.37(-1.88%) |
Jun 25, 2021 | 72.44 | 72.74 | 72.38 | 72.70 | 694,466 | +0.00(+0.00%) |
Jun 24, 2021 | 72.76 | 72.98 | 72.56 | 72.70 | 475,100 | +0.37(+0.51%) |
Jun 23, 2021 | 73.33 | 73.39 | 72.30 | 72.34 | 817,803 | -0.85(-1.16%) |
Jun 22, 2021 | 73.22 | 73.42 | 72.94 | 73.19 | 765,940 | -0.16(-0.22%) |
Jun 21, 2021 | 72.74 | 73.55 | 72.66 | 73.35 | 928,820 | +1.09(+1.51%) |
Jun 18, 2021 | 72.80 | 72.98 | 72.24 | 72.26 | 1,444,357 | -1.97(-2.65%) |
Jun 17, 2021 | 74.38 | 74.84 | 74.20 | 74.23 | 1,083,563 | -1.51(-2.00%) |
Jun 16, 2021 | 76.52 | 76.67 | 75.38 | 75.74 | 1,059,698 | -0.72(-0.95%) |
Jun 15, 2021 | 76.44 | 76.77 | 76.06 | 76.46 | 1,948,754 | +0.35(+0.46%) |
Jun 14, 2021 | 75.61 | 76.12 | 75.34 | 76.11 | 1,217,919 | +0.80(+1.06%) |
Jun 11, 2021 | 75.32 | 75.44 | 74.89 | 75.32 | 610,510 | -0.22(-0.29%) |
Jun 10, 2021 | 75.80 | 75.95 | 75.52 | 75.54 | 712,514 | -0.14(-0.19%) |
Jun 09, 2021 | 76.08 | 76.17 | 75.68 | 75.68 | 601,876 | -0.27(-0.36%) |
Jun 08, 2021 | 76.07 | 76.25 | 75.82 | 75.95 | 1,022,446 | +0.61(+0.81%) |
Jun 07, 2021 | 74.82 | 75.40 | 74.66 | 75.34 | 1,219,278 | +1.35(+1.82%) |
Jun 04, 2021 | 73.61 | 74.03 | 73.38 | 73.99 | 922,894 | +0.43(+0.59%) |
Jun 03, 2021 | 73.72 | 73.76 | 73.17 | 73.56 | 935,075 | -1.15(-1.53%) |
Jun 02, 2021 | 74.42 | 74.77 | 74.24 | 74.71 | 1,140,148 | +1.03(+1.40%) |
Jun 01, 2021 | 73.33 | 73.90 | 73.25 | 73.68 | 1,586,643 | +0.66(+0.91%) |
May 28, 2021 | 73.05 | 73.30 | 72.92 | 73.01 | 1,306,270 | -0.09(-0.12%) |
May 27, 2021 | 73.34 | 73.54 | 72.81 | 73.10 | 923,910 | +0.00(+0.00%) |
May 26, 2021 | 72.99 | 73.44 | 72.92 | 73.10 | 742,878 | +0.19(+0.26%) |
May 25, 2021 | 73.33 | 73.38 | 72.83 | 72.91 | 842,272 | -0.30(-0.41%) |
May 24, 2021 | 73.17 | 73.41 | 73.06 | 73.20 | 639,145 | +0.20(+0.28%) |
May 21, 2021 | 73.23 | 73.38 | 72.71 | 73.00 | 819,051 | +0.39(+0.54%) |
May 20, 2021 | 72.07 | 72.87 | 71.81 | 72.61 | 816,308 | +0.84(+1.17%) |
May 19, 2021 | 71.66 | 71.92 | 70.95 | 71.77 | 1,241,152 | -0.26(-0.36%) |
May 18, 2021 | 72.43 | 72.50 | 71.97 | 72.03 | 650,477 | -0.57(-0.78%) |
May 17, 2021 | 72.61 | 72.91 | 72.30 | 72.60 | 756,115 | -0.31(-0.42%) |
May 14, 2021 | 72.64 | 73.06 | 72.60 | 72.91 | 1,070,365 | +0.67(+0.93%) |
May 13, 2021 | 71.70 | 72.53 | 71.56 | 72.23 | 1,080,024 | +0.96(+1.35%) |
May 12, 2021 | 71.28 | 72.14 | 71.02 | 71.27 | 1,043,360 | -0.38(-0.52%) |
May 11, 2021 | 71.31 | 71.64 | 70.90 | 71.64 | 1,483,386 | -0.51(-0.71%) |
May 10, 2021 | 72.12 | 73.01 | 72.11 | 72.15 | 1,445,893 | +0.28(+0.39%) |
May 07, 2021 | 71.43 | 72.02 | 71.24 | 71.88 | 1,358,639 | -0.40(-0.55%) |
May 06, 2021 | 72.14 | 72.98 | 70.99 | 72.27 | 3,309,381 | +4.22(+6.20%) |
May 05, 2021 | 67.97 | 68.08 | 67.71 | 68.05 | 982,681 | +0.03(+0.04%) |
May 04, 2021 | 68.13 | 68.29 | 67.70 | 68.02 | 895,666 | -0.42(-0.62%) |
May 03, 2021 | 67.60 | 68.55 | 67.58 | 68.44 | 1,038,470 | +0.64(+0.94%) |
Apr 30, 2021 | 68.30 | 68.52 | 67.58 | 67.80 | 1,178,838 | -1.13(-1.64%) |
Apr 29, 2021 | 68.41 | 69.06 | 68.40 | 68.93 | 1,170,875 | +0.77(+1.14%) |
Apr 28, 2021 | 68.49 | 68.63 | 68.06 | 68.16 | 1,284,386 | +0.96(+1.42%) |
Apr 27, 2021 | 66.91 | 67.35 | 66.75 | 67.20 | 773,363 | -0.25(-0.37%) |
Apr 26, 2021 | 66.89 | 67.59 | 66.89 | 67.45 | 639,270 | +0.13(+0.20%) |
Apr 23, 2021 | 66.69 | 67.61 | 66.66 | 67.32 | 869,372 | +0.21(+0.31%) |
Apr 22, 2021 | 66.96 | 67.51 | 66.85 | 67.11 | 1,260,250 | +0.57(+0.86%) |
Apr 21, 2021 | 65.43 | 66.65 | 65.32 | 66.53 | 1,490,880 | +2.22(+3.45%) |
Apr 20, 2021 | 64.90 | 64.94 | 63.31 | 64.32 | 1,084,132 | -1.34(-2.04%) |
Apr 19, 2021 | 65.93 | 65.95 | 65.36 | 65.65 | 1,355,292 | +0.54(+0.84%) |
Apr 16, 2021 | 65.14 | 65.19 | 64.78 | 65.11 | 1,022,169 | +0.39(+0.61%) |
Apr 15, 2021 | 64.55 | 64.81 | 64.20 | 64.72 | 1,941,986 | +2.46(+3.94%) |
Apr 14, 2021 | 62.43 | 62.62 | 62.18 | 62.26 | 904,820 | +0.75(+1.21%) |
Apr 13, 2021 | 60.96 | 61.73 | 60.79 | 61.52 | 976,715 | -0.66(-1.06%) |
Apr 12, 2021 | 62.30 | 62.80 | 61.97 | 62.18 | 1,014,873 | -0.31(-0.49%) |
Apr 09, 2021 | 62.19 | 62.49 | 62.05 | 62.48 | 926,618 | +0.24(+0.38%) |
Apr 08, 2021 | 61.46 | 62.44 | 61.20 | 62.24 | 1,404,857 | +1.50(+2.47%) |
Apr 07, 2021 | 61.12 | 61.18 | 60.50 | 60.74 | 1,070,185 | -0.32(-0.52%) |
Apr 06, 2021 | 61.18 | 61.38 | 60.98 | 61.06 | 1,011,901 | -0.42(-0.68%) |
Apr 05, 2021 | 61.33 | 61.75 | 61.31 | 61.48 | 878,192 | +0.53(+0.86%) |
Apr 01, 2021 | 60.62 | 61.05 | 60.10 | 60.95 | 1,183,129 | +0.90(+1.50%) |
Mar 31, 2021 | 60.60 | 60.74 | 60.04 | 60.05 | 1,425,991 | -1.08(-1.77%) |
Mar 30, 2021 | 61.62 | 61.79 | 61.08 | 61.13 | 1,117,450 | -0.11(-0.19%) |
Mar 29, 2021 | 60.96 | 61.64 | 60.90 | 61.25 | 1,798,375 | +0.75(+1.25%) |
Mar 26, 2021 | 59.61 | 60.58 | 59.46 | 60.49 | 1,756,536 | +1.21(+2.05%) |
Mar 25, 2021 | 58.76 | 59.39 | 58.47 | 59.28 | 1,100,620 | +0.00(+0.00%) |
Mar 24, 2021 | 59.24 | 59.88 | 59.12 | 59.28 | 1,078,435 | -0.73(-1.21%) |
Mar 23, 2021 | 60.59 | 60.85 | 59.92 | 60.01 | 1,312,038 | -0.56(-0.93%) |
Mar 22, 2021 | 60.79 | 61.11 | 60.40 | 60.57 | 2,816,267 | -0.86(-1.40%) |
Mar 19, 2021 | 60.49 | 61.55 | 60.10 | 61.43 | 1,343,775 | +1.46(+2.44%) |
Mar 18, 2021 | 60.08 | 60.98 | 59.96 | 59.97 | 1,349,136 | -1.02(-1.68%) |
Mar 17, 2021 | 60.17 | 61.12 | 60.01 | 60.99 | 2,109,526 | +1.89(+3.20%) |
Mar 16, 2021 | 59.67 | 59.81 | 59.10 | 59.10 | 1,892,886 | -0.78(-1.31%) |
Mar 15, 2021 | 59.62 | 60.08 | 59.46 | 59.88 | 1,363,715 | -0.19(-0.32%) |
Mar 12, 2021 | 59.18 | 60.11 | 59.18 | 60.07 | 1,200,397 | +0.48(+0.80%) |
Mar 11, 2021 | 59.64 | 59.79 | 59.31 | 59.60 | 1,663,497 | -0.95(-1.56%) |
Mar 10, 2021 | 60.35 | 60.80 | 60.04 | 60.54 | 1,284,262 | +1.13(+1.90%) |
Mar 09, 2021 | 59.57 | 59.79 | 59.07 | 59.41 | 1,390,578 | +0.82(+1.40%) |
Mar 08, 2021 | 58.29 | 59.03 | 58.07 | 58.59 | 1,209,331 | +0.34(+0.59%) |
Mar 05, 2021 | 58.10 | 58.47 | 57.24 | 58.25 | 1,852,609 | +0.52(+0.89%) |
Mar 04, 2021 | 58.16 | 58.83 | 57.12 | 57.73 | 3,495,681 | +1.16(+2.04%) |
Mar 03, 2021 | 56.50 | 57.08 | 56.46 | 56.58 | 1,341,563 | +0.03(+0.05%) |
Mar 02, 2021 | 56.06 | 56.85 | 55.90 | 56.55 | 1,420,381 | -0.15(-0.27%) |
Mar 01, 2021 | 56.49 | 57.45 | 56.28 | 56.70 | 2,599,424 | +1.54(+2.79%) |
Feb 26, 2021 | 55.75 | 55.96 | 54.59 | 55.16 | 4,485,530 | -2.27(-3.96%) |
Feb 25, 2021 | 59.26 | 59.62 | 57.29 | 57.44 | 6,679,108 | -4.91(-7.88%) |
Feb 24, 2021 | 61.26 | 62.58 | 61.25 | 62.35 | 2,743,527 | +0.22(+0.35%) |
Feb 23, 2021 | 61.61 | 62.28 | 61.23 | 62.13 | 1,619,455 | +0.64(+1.04%) |
Feb 22, 2021 | 60.78 | 61.90 | 60.72 | 61.49 | 1,461,344 | -0.11(-0.17%) |
Feb 19, 2021 | 61.82 | 62.21 | 61.56 | 61.59 | 1,112,068 | +0.54(+0.88%) |
Feb 18, 2021 | 60.63 | 61.14 | 60.36 | 61.06 | 1,276,996 | -0.41(-0.67%) |
Feb 17, 2021 | 61.58 | 61.63 | 61.04 | 61.47 | 1,649,979 | -0.38(-0.62%) |
Feb 16, 2021 | 61.98 | 62.04 | 61.38 | 61.85 | 1,870,956 | +1.12(+1.84%) |
Feb 12, 2021 | 60.90 | 60.91 | 60.38 | 60.73 | 2,455,215 | -0.17(-0.28%) |
Feb 11, 2021 | 61.71 | 61.78 | 60.70 | 60.90 | 2,158,777 | -0.73(-1.18%) |
Feb 10, 2021 | 62.28 | 62.45 | 61.43 | 61.63 | 2,583,918 | -0.19(-0.31%) |
Feb 09, 2021 | 61.97 | 62.38 | 61.55 | 61.82 | 2,359,408 | -0.35(-0.57%) |
Feb 08, 2021 | 62.44 | 62.84 | 62.00 | 62.18 | 1,745,049 | -0.54(-0.85%) |
Feb 05, 2021 | 63.01 | 63.26 | 62.54 | 62.71 | 2,426,749 | +0.08(+0.12%) |
Feb 04, 2021 | 62.49 | 62.65 | 62.02 | 62.63 | 1,043,695 | +0.10(+0.15%) |
Feb 03, 2021 | 62.51 | 62.80 | 61.91 | 62.54 | 959,732 | -0.41(-0.65%) |
Feb 02, 2021 | 62.75 | 63.20 | 62.48 | 62.95 | 1,449,598 | +1.91(+3.13%) |
Feb 01, 2021 | 61.56 | 61.56 | 60.63 | 61.04 | 1,076,410 | +1.14(+1.90%) |
Jan 29, 2021 | 61.40 | 61.40 | 59.75 | 59.90 | 2,145,226 | -2.23(-3.58%) |
Jan 28, 2021 | 61.25 | 62.78 | 61.11 | 62.13 | 1,564,811 | +1.49(+2.46%) |
Jan 27, 2021 | 60.51 | 61.42 | 60.12 | 60.64 | 2,065,877 | -1.61(-2.58%) |
Jan 26, 2021 | 61.75 | 62.32 | 61.57 | 62.24 | 1,322,826 | +0.42(+0.68%) |
Jan 25, 2021 | 61.87 | 62.04 | 61.33 | 61.82 | 1,916,472 | -1.83(-2.87%) |
Jan 22, 2021 | 63.66 | 64.04 | 63.40 | 63.65 | 1,359,159 | -1.15(-1.77%) |
Jan 21, 2021 | 64.50 | 64.92 | 64.21 | 64.79 | 1,269,176 | -0.47(-0.72%) |
Jan 20, 2021 | 65.25 | 65.32 | 64.82 | 65.26 | 1,040,385 | -0.04(-0.06%) |
Jan 19, 2021 | 65.98 | 66.10 | 65.05 | 65.30 | 1,072,850 | -0.29(-0.44%) |
Jan 15, 2021 | 65.39 | 65.92 | 64.94 | 65.59 | 1,984,161 | -0.68(-1.02%) |
Jan 14, 2021 | 66.27 | 66.56 | 65.74 | 66.27 | 1,436,272 | +0.27(+0.41%) |
Jan 13, 2021 | 65.66 | 66.29 | 65.57 | 66.00 | 2,517,056 | +0.07(+0.10%) |
Jan 12, 2021 | 65.53 | 66.07 | 65.42 | 65.93 | 2,341,156 | -0.11(-0.16%) |
Jan 11, 2021 | 65.93 | 66.33 | 65.48 | 66.04 | 1,766,353 | -1.88(-2.77%) |
Jan 08, 2021 | 67.54 | 68.05 | 67.07 | 67.92 | 976,539 | -0.11(-0.17%) |
Jan 07, 2021 | 68.59 | 68.70 | 67.75 | 68.03 | 1,121,257 | -0.60(-0.88%) |
Jan 06, 2021 | 68.42 | 69.19 | 68.10 | 68.63 | 1,483,797 | +1.03(+1.53%) |
Jan 05, 2021 | 66.89 | 67.89 | 66.69 | 67.60 | 1,292,560 | +0.94(+1.40%) |
Jan 04, 2021 | 68.59 | 68.63 | 66.30 | 66.67 | 1,671,913 | -0.13(-0.20%) |
Dec 31, 2020 | 66.80 | 66.80 | 66.80 | 1,006,146 | -0.71(-1.05%) | |
Dec 30, 2020 | 67.79 | 68.19 | 67.38 | 67.51 | 1,006,146 | -0.32(-0.48%) |
Dec 29, 2020 | 68.12 | 68.66 | 67.73 | 67.83 | 1,714,631 | +0.40(+0.60%) |
Dec 28, 2020 | 68.04 | 68.42 | 67.34 | 67.43 | 1,476,102 | +0.02(+0.03%) |
Dec 24, 2020 | 67.84 | 67.91 | 67.07 | 67.41 | 984,702 | +0.05(+0.07%) |
Dec 23, 2020 | 67.65 | 68.39 | 67.32 | 67.36 | 1,916,117 | +0.81(+1.22%) |
Dec 22, 2020 | 66.31 | 66.96 | 66.26 | 66.55 | 1,371,385 | -0.34(-0.51%) |
Dec 21, 2020 | 65.37 | 66.91 | 65.37 | 66.90 | 3,074,586 | -1.42(-2.08%) |
Dec 18, 2020 | 67.59 | 68.53 | 67.59 | 68.32 | 2,401,422 | +0.05(+0.07%) |
Dec 17, 2020 | 67.69 | 68.90 | 67.68 | 68.27 | 1,569,706 | +1.21(+1.81%) |
Dec 16, 2020 | 66.93 | 67.34 | 66.75 | 67.06 | 1,879,193 | -0.54(-0.79%) |
Dec 15, 2020 | 66.84 | 67.59 | 66.65 | 67.59 | 1,830,337 | +0.71(+1.06%) |
Dec 14, 2020 | 66.84 | 67.47 | 66.54 | 66.89 | 1,664,309 | +0.34(+0.52%) |
Dec 11, 2020 | 66.54 | 66.78 | 65.84 | 66.54 | 872,302 | -1.07(-1.58%) |
Dec 10, 2020 | 67.59 | 68.14 | 67.23 | 67.61 | 1,119,624 | +0.28(+0.41%) |
Dec 09, 2020 | 67.09 | 67.52 | 66.82 | 67.34 | 893,825 | +0.62(+0.93%) |
Dec 08, 2020 | 66.77 | 67.29 | 66.55 | 66.71 | 986,815 | -0.20(-0.30%) |
Dec 07, 2020 | 67.13 | 67.22 | 66.70 | 66.91 | 757,802 | -0.49(-0.72%) |
Dec 04, 2020 | 67.56 | 67.72 | 67.10 | 67.40 | 2,140,098 | +1.56(+2.37%) |
Dec 03, 2020 | 65.87 | 66.32 | 65.41 | 65.84 | 930,988 | +0.87(+1.34%) |
Dec 02, 2020 | 64.29 | 65.10 | 64.19 | 64.98 | 888,864 | +0.18(+0.28%) |
Dec 01, 2020 | 64.30 | 64.96 | 63.91 | 64.79 | 1,603,576 | +1.08(+1.69%) |
Nov 30, 2020 | 65.28 | 65.28 | 63.45 | 63.71 | 1,698,316 | -1.67(-2.56%) |
Nov 27, 2020 | 64.91 | 65.63 | 64.85 | 65.39 | 558,231 | +0.42(+0.65%) |
Nov 25, 2020 | 64.88 | 65.19 | 64.55 | 64.97 | 908,618 | -0.86(-1.31%) |
Nov 24, 2020 | 65.76 | 65.93 | 65.18 | 65.83 | 2,017,340 | +2.44(+3.84%) |
Nov 23, 2020 | 63.19 | 63.62 | 62.61 | 63.39 | 1,317,181 | +1.24(+2.00%) |
Nov 20, 2020 | 62.16 | 62.62 | 61.73 | 62.15 | 1,625,193 | -0.89(-1.41%) |
Nov 19, 2020 | 62.82 | 63.11 | 62.36 | 63.04 | 1,022,909 | +0.08(+0.12%) |
Nov 18, 2020 | 63.65 | 64.12 | 62.96 | 62.96 | 1,834,695 | -0.63(-0.99%) |
Nov 17, 2020 | 63.67 | 64.21 | 63.46 | 63.59 | 1,703,445 | -1.39(-2.13%) |
Nov 16, 2020 | 66.22 | 66.22 | 64.26 | 64.98 | 1,664,944 | +1.57(+2.47%) |
Nov 13, 2020 | 62.55 | 63.43 | 62.43 | 63.41 | 1,630,530 | +1.26(+2.03%) |
Nov 12, 2020 | 63.27 | 63.48 | 61.88 | 62.15 | 2,746,054 | -1.86(-2.91%) |
Nov 11, 2020 | 63.90 | 64.35 | 63.70 | 64.01 | 2,582,214 | +0.37(+0.59%) |
Nov 10, 2020 | 62.55 | 64.16 | 62.31 | 63.64 | 4,535,958 | +3.90(+6.53%) |
Nov 09, 2020 | 60.25 | 61.31 | 59.21 | 59.74 | 7,277,164 | +5.58(+10.30%) |
Nov 06, 2020 | 54.47 | 54.64 | 53.88 | 54.16 | 1,426,034 | +0.44(+0.82%) |
Nov 05, 2020 | 53.51 | 53.95 | 53.21 | 53.72 | 2,832,051 | +2.07(+4.01%) |
Nov 04, 2020 | 51.77 | 52.51 | 51.27 | 51.65 | 1,937,083 | +0.19(+0.37%) |
Nov 03, 2020 | 51.18 | 52.04 | 51.17 | 51.45 | 1,959,265 | +1.54(+3.08%) |
Nov 02, 2020 | 49.82 | 50.11 | 49.37 | 49.92 | 1,976,698 | +0.32(+0.64%) |
Oct 30, 2020 | 50.99 | 51.02 | 49.16 | 49.60 | 2,102,108 | -1.41(-2.77%) |
Oct 29, 2020 | 50.58 | 51.66 | 50.19 | 51.02 | 2,572,700 | +0.35(+0.70%) |
Oct 28, 2020 | 50.93 | 51.20 | 50.13 | 50.66 | 4,988,929 | -2.13(-4.04%) |
Oct 27, 2020 | 53.30 | 53.70 | 52.62 | 52.79 | 2,147,144 | -1.36(-2.51%) |
Oct 26, 2020 | 54.63 | 54.63 | 53.27 | 54.15 | 1,733,629 | -0.88(-1.60%) |
Oct 23, 2020 | 55.01 | 55.14 | 54.45 | 55.03 | 1,410,022 | +1.36(+2.53%) |
Oct 22, 2020 | 52.61 | 53.77 | 52.55 | 53.67 | 1,604,486 | +0.55(+1.04%) |
Oct 21, 2020 | 53.20 | 53.70 | 53.00 | 53.12 | 1,284,345 | -1.27(-2.34%) |
Oct 20, 2020 | 54.39 | 54.85 | 54.24 | 54.39 | 1,682,105 | +1.33(+2.50%) |
Oct 19, 2020 | 53.46 | 53.86 | 52.98 | 53.06 | 1,460,975 | +0.11(+0.20%) |
Oct 16, 2020 | 52.61 | 53.20 | 52.41 | 52.95 | 1,565,539 | +0.48(+0.91%) |
Oct 15, 2020 | 52.50 | 52.82 | 52.10 | 52.48 | 2,704,232 | -2.30(-4.20%) |
Oct 14, 2020 | 55.17 | 55.49 | 54.52 | 54.78 | 1,406,345 | -0.79(-1.43%) |
Oct 13, 2020 | 56.04 | 56.07 | 55.11 | 55.57 | 1,367,024 | -1.73(-3.02%) |
Oct 12, 2020 | 56.97 | 57.47 | 56.95 | 57.30 | 1,073,614 | +0.45(+0.79%) |
Oct 09, 2020 | 56.95 | 57.19 | 56.51 | 56.85 | 1,211,072 | -0.12(-0.22%) |
Oct 08, 2020 | 56.38 | 57.03 | 56.05 | 56.98 | 1,820,978 | +1.14(+2.04%) |
Oct 07, 2020 | 55.90 | 56.20 | 55.56 | 55.84 | 1,999,089 | +1.55(+2.85%) |
Oct 06, 2020 | 54.86 | 55.38 | 54.02 | 54.29 | 2,335,425 | +1.46(+2.77%) |
Oct 05, 2020 | 52.77 | 53.16 | 52.40 | 52.83 | 1,085,662 | +1.23(+2.39%) |
Oct 02, 2020 | 50.65 | 51.90 | 50.58 | 51.60 | 1,259,004 | +0.38(+0.75%) |
Oct 01, 2020 | 51.43 | 51.55 | 50.87 | 51.22 | 1,194,494 | -0.27(-0.52%) |
Sep 30, 2020 | 51.91 | 52.66 | 51.13 | 51.48 | 1,736,368 | -0.38(-0.74%) |
Sep 29, 2020 | 52.01 | 52.24 | 51.70 | 51.87 | 1,384,251 | -0.10(-0.18%) |
Sep 28, 2020 | 52.24 | 52.48 | 51.81 | 51.96 | 1,569,160 | +1.49(+2.95%) |
Sep 25, 2020 | 49.77 | 50.59 | 49.49 | 50.47 | 1,915,716 | -0.06(-0.11%) |
Sep 24, 2020 | 49.96 | 50.80 | 49.50 | 50.53 | 1,805,179 | +0.33(+0.67%) |
Sep 23, 2020 | 51.84 | 52.21 | 50.13 | 50.19 | 2,555,027 | -1.73(-3.33%) |
Sep 22, 2020 | 52.62 | 52.83 | 51.44 | 51.92 | 1,860,622 | -0.11(-0.22%) |
Sep 21, 2020 | 52.06 | 52.44 | 51.50 | 52.04 | 3,132,427 | -2.96(-5.39%) |
Sep 18, 2020 | 55.20 | 55.43 | 54.56 | 55.00 | 1,543,143 | -0.42(-0.76%) |
Sep 17, 2020 | 55.09 | 55.63 | 54.62 | 55.42 | 1,812,721 | +0.91(+1.67%) |
Sep 16, 2020 | 54.29 | 55.53 | 53.95 | 54.51 | 1,993,027 | +0.58(+1.08%) |
Sep 15, 2020 | 54.61 | 54.61 | 53.87 | 53.93 | 1,747,312 | +0.18(+0.34%) |
Sep 14, 2020 | 53.98 | 54.26 | 53.66 | 53.75 | 1,714,336 | +0.10(+0.18%) |
Sep 11, 2020 | 54.05 | 54.08 | 53.35 | 53.65 | 1,334,565 | -0.70(-1.28%) |
Sep 10, 2020 | 55.34 | 55.47 | 54.30 | 54.35 | 1,234,941 | -0.31(-0.56%) |
Sep 09, 2020 | 54.18 | 55.05 | 53.98 | 54.66 | 1,306,341 | +1.40(+2.62%) |
Sep 08, 2020 | 54.25 | 54.41 | 53.13 | 53.26 | 2,946,489 | -2.58(-4.62%) |
Sep 04, 2020 | 56.12 | 56.33 | 54.95 | 55.84 | 1,882,122 | -0.50(-0.88%) |
Sep 03, 2020 | 57.25 | 58.14 | 55.95 | 56.34 | 2,248,267 | -0.57(-1.01%) |
Sep 02, 2020 | 55.92 | 57.06 | 55.87 | 56.91 | 1,407,508 | +1.85(+3.37%) |
Sep 01, 2020 | 55.03 | 55.63 | 54.83 | 55.06 | 1,297,546 | -0.51(-0.91%) |
Aug 31, 2020 | 56.30 | 56.36 | 55.28 | 55.56 | 1,669,054 | -0.97(-1.71%) |
Aug 28, 2020 | 56.59 | 56.67 | 56.05 | 56.53 | 1,271,249 | +0.19(+0.34%) |
Aug 27, 2020 | 56.81 | 56.95 | 56.04 | 56.34 | 1,484,199 | -0.35(-0.62%) |
Aug 26, 2020 | 56.30 | 57.03 | 56.03 | 56.69 | 2,059,665 | +1.18(+2.13%) |
Aug 25, 2020 | 55.44 | 55.56 | 54.81 | 55.51 | 1,619,483 | +0.72(+1.31%) |
Aug 24, 2020 | 53.88 | 54.83 | 53.73 | 54.79 | 1,547,673 | +1.64(+3.09%) |
Aug 21, 2020 | 52.78 | 53.27 | 52.58 | 53.15 | 1,718,964 | -1.08(-1.99%) |
Aug 20, 2020 | 53.80 | 54.27 | 53.59 | 54.23 | 1,476,127 | -0.54(-0.99%) |
Aug 19, 2020 | 55.16 | 55.75 | 54.67 | 54.77 | 1,621,604 | +0.08(+0.14%) |
Aug 18, 2020 | 54.80 | 54.90 | 54.26 | 54.69 | 1,307,475 | +1.00(+1.87%) |
Aug 17, 2020 | 53.81 | 54.00 | 53.46 | 53.69 | 1,049,831 | -0.03(-0.05%) |
Aug 14, 2020 | 53.64 | 54.21 | 53.52 | 53.72 | 890,408 | -0.11(-0.21%) |
Aug 13, 2020 | 54.18 | 54.43 | 53.75 | 53.83 | 708,647 | -0.56(-1.04%) |
Aug 12, 2020 | 54.26 | 54.61 | 53.68 | 54.40 | 1,226,914 | +0.96(+1.79%) |
Aug 11, 2020 | 54.08 | 54.22 | 53.24 | 53.44 | 1,802,054 | +1.32(+2.53%) |
Aug 10, 2020 | 51.86 | 52.30 | 51.74 | 52.12 | 1,155,500 | +0.28(+0.53%) |
Aug 07, 2020 | 51.39 | 51.88 | 51.38 | 51.85 | 1,413,998 | -0.59(-1.13%) |
Aug 06, 2020 | 51.52 | 52.62 | 51.47 | 52.44 | 2,090,467 | -0.87(-1.63%) |
Aug 05, 2020 | 53.80 | 53.83 | 53.02 | 53.31 | 1,216,466 | +0.07(+0.13%) |
Aug 04, 2020 | 53.16 | 53.64 | 52.86 | 53.24 | 1,651,017 | +1.23(+2.37%) |
Aug 03, 2020 | 51.88 | 52.28 | 51.26 | 52.01 | 1,898,823 | +0.00(+0.00%) |
Jul 31, 2020 | 54.74 | 54.75 | 51.72 | 52.01 | 3,346,460 | -3.49(-6.28%) |
Jul 30, 2020 | 55.71 | 55.95 | 54.20 | 55.50 | 3,808,722 | +1.32(+2.43%) |
Jul 29, 2020 | 53.91 | 54.39 | 53.52 | 54.18 | 3,008,026 | +1.01(+1.91%) |
Jul 28, 2020 | 52.37 | 53.57 | 52.33 | 53.16 | 1,893,550 | +1.49(+2.88%) |
Jul 27, 2020 | 51.82 | 52.07 | 51.36 | 51.67 | 1,959,219 | -0.43(-0.83%) |
Jul 24, 2020 | 51.81 | 52.24 | 51.73 | 52.10 | 1,136,348 | -0.02(-0.04%) |
Jul 23, 2020 | 52.34 | 52.83 | 51.87 | 52.12 | 1,550,491 | +0.08(+0.15%) |
Jul 22, 2020 | 52.06 | 52.22 | 51.75 | 52.05 | 1,884,312 | -0.94(-1.77%) |
Jul 21, 2020 | 52.55 | 53.61 | 52.45 | 52.98 | 2,765,265 | +1.79(+3.49%) |
Jul 20, 2020 | 51.41 | 51.57 | 51.02 | 51.20 | 2,060,816 | -0.26(-0.50%) |
Jul 17, 2020 | 51.36 | 51.59 | 51.00 | 51.45 | 988,365 | -0.06(-0.11%) |
Jul 16, 2020 | 51.13 | 52.02 | 50.93 | 51.51 | 1,162,953 | -0.24(-0.46%) |
Jul 15, 2020 | 51.96 | 52.54 | 51.40 | 51.75 | 2,123,773 | +1.07(+2.11%) |
Jul 14, 2020 | 49.75 | 50.76 | 49.65 | 50.68 | 1,714,783 | +0.56(+1.12%) |
Jul 13, 2020 | 51.53 | 51.60 | 49.86 | 50.12 | 2,192,127 | -1.25(-2.44%) |
Jul 10, 2020 | 49.68 | 51.43 | 49.62 | 51.37 | 2,320,210 | +2.63(+5.39%) |
Jul 09, 2020 | 49.66 | 49.77 | 48.52 | 48.74 | 1,872,161 | -1.34(-2.67%) |
Jul 08, 2020 | 50.00 | 50.59 | 49.73 | 50.08 | 1,804,182 | -0.11(-0.23%) |
Jul 07, 2020 | 50.16 | 50.56 | 49.83 | 50.19 | 2,680,955 | -0.32(-0.62%) |
Jul 06, 2020 | 49.94 | 50.59 | 49.54 | 50.51 | 2,687,290 | +2.63(+5.49%) |
Jul 02, 2020 | 48.54 | 49.08 | 47.59 | 47.88 | 2,585,302 | +1.09(+2.33%) |