Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 68.83 | 70.29 | 68.78 | 68.85 | 1,158,008 | +0.20(+0.29%) |
Jul 29, 2021 | 68.68 | 69.54 | 68.52 | 68.66 | 801,578 | +0.29(+0.42%) |
Jul 28, 2021 | 68.92 | 69.05 | 68.08 | 68.37 | 707,001 | -0.38(-0.56%) |
Jul 27, 2021 | 68.05 | 69.07 | 67.84 | 68.75 | 962,826 | +0.61(+0.90%) |
Jul 26, 2021 | 68.16 | 68.54 | 67.83 | 68.13 | 865,101 | +0.36(+0.53%) |
Jul 23, 2021 | 67.24 | 67.92 | 67.06 | 67.78 | 537,113 | +0.69(+1.03%) |
Jul 22, 2021 | 67.17 | 67.17 | 66.60 | 67.09 | 597,754 | -0.20(-0.30%) |
Jul 21, 2021 | 67.84 | 68.19 | 67.22 | 67.29 | 695,788 | -0.52(-0.77%) |
Jul 20, 2021 | 67.16 | 68.19 | 66.92 | 67.81 | 1,201,291 | +1.26(+1.90%) |
Jul 19, 2021 | 66.98 | 67.09 | 65.92 | 66.55 | 936,124 | -1.10(-1.63%) |
Jul 16, 2021 | 67.77 | 68.14 | 67.48 | 67.65 | 821,490 | +0.13(+0.19%) |
Jul 15, 2021 | 66.89 | 67.65 | 66.69 | 67.52 | 1,245,784 | +0.53(+0.79%) |
Jul 14, 2021 | 66.17 | 67.27 | 66.06 | 66.99 | 707,440 | +0.78(+1.19%) |
Jul 13, 2021 | 67.09 | 67.17 | 65.82 | 66.21 | 965,746 | -1.02(-1.52%) |
Jul 12, 2021 | 66.56 | 67.41 | 66.43 | 67.23 | 949,408 | +0.70(+1.05%) |
Jul 09, 2021 | 65.70 | 66.54 | 65.45 | 66.53 | 868,771 | +0.94(+1.43%) |
Jul 08, 2021 | 65.06 | 65.63 | 64.64 | 65.59 | 1,031,843 | +0.07(+0.10%) |
Jul 07, 2021 | 65.06 | 65.60 | 64.56 | 65.52 | 943,284 | +0.32(+0.50%) |
Jul 06, 2021 | 64.13 | 65.31 | 63.71 | 65.20 | 1,298,197 | +1.10(+1.72%) |
Jul 02, 2021 | 63.99 | 64.47 | 63.80 | 64.10 | 736,839 | +0.36(+0.56%) |
Jul 01, 2021 | 63.78 | 64.35 | 63.24 | 63.74 | 1,151,085 | +0.07(+0.11%) |
Jun 30, 2021 | 64.26 | 64.59 | 63.64 | 63.67 | 1,413,926 | -0.61(-0.94%) |
Jun 29, 2021 | 64.58 | 65.37 | 64.18 | 64.28 | 1,424,464 | -0.66(-1.01%) |
Jun 28, 2021 | 65.42 | 65.51 | 64.46 | 64.94 | 1,386,320 | -0.32(-0.49%) |
Jun 25, 2021 | 65.04 | 65.48 | 64.83 | 65.25 | 1,152,228 | +0.23(+0.35%) |
Jun 24, 2021 | 64.77 | 65.15 | 64.50 | 65.03 | 1,061,981 | +0.32(+0.49%) |
Jun 23, 2021 | 65.13 | 65.35 | 64.68 | 64.71 | 1,233,209 | +0.06(+0.09%) |
Jun 22, 2021 | 64.59 | 65.21 | 64.34 | 64.65 | 851,158 | -0.07(-0.10%) |
Jun 21, 2021 | 63.98 | 65.15 | 63.89 | 64.72 | 1,195,533 | +0.91(+1.42%) |
Jun 18, 2021 | 64.64 | 64.72 | 63.81 | 63.81 | 1,799,715 | -0.93(-1.43%) |
Jun 17, 2021 | 64.61 | 65.02 | 64.27 | 64.73 | 1,321,746 | +0.04(+0.07%) |
Jun 16, 2021 | 65.52 | 65.59 | 64.64 | 64.69 | 1,231,059 | -0.61(-0.93%) |
Jun 15, 2021 | 65.86 | 65.86 | 65.02 | 65.30 | 1,037,008 | -0.13(-0.21%) |
Jun 14, 2021 | 64.82 | 65.43 | 64.73 | 65.43 | 1,040,185 | +0.69(+1.07%) |
Jun 11, 2021 | 65.19 | 65.23 | 64.58 | 64.74 | 700,661 | -0.53(-0.81%) |
Jun 10, 2021 | 64.99 | 65.61 | 64.54 | 65.27 | 792,541 | +0.38(+0.58%) |
Jun 09, 2021 | 64.79 | 65.48 | 64.41 | 64.89 | 1,851,095 | +0.54(+0.84%) |
Jun 08, 2021 | 63.54 | 64.45 | 63.30 | 64.35 | 4,268,493 | -1.14(-1.75%) |
Jun 07, 2021 | 65.99 | 66.08 | 65.47 | 65.50 | 1,106,655 | -0.26(-0.40%) |
Jun 04, 2021 | 65.67 | 65.93 | 65.24 | 65.76 | 722,937 | +0.24(+0.37%) |
Jun 03, 2021 | 65.73 | 65.85 | 65.14 | 65.52 | 912,801 | -0.38(-0.57%) |
Jun 02, 2021 | 64.89 | 66.05 | 64.58 | 65.89 | 1,124,345 | +1.03(+1.58%) |
Jun 01, 2021 | 63.97 | 64.87 | 63.77 | 64.87 | 1,388,885 | +1.36(+2.15%) |
May 28, 2021 | 62.89 | 63.77 | 62.74 | 63.50 | 1,477,278 | +0.90(+1.44%) |
May 27, 2021 | 63.55 | 63.55 | 62.48 | 62.60 | 1,262,773 | -0.74(-1.17%) |
May 26, 2021 | 63.54 | 63.93 | 63.29 | 63.34 | 633,739 | -0.13(-0.21%) |
May 25, 2021 | 63.57 | 63.90 | 63.24 | 63.48 | 686,634 | -0.15(-0.24%) |
May 24, 2021 | 63.45 | 63.97 | 63.23 | 63.63 | 644,482 | +0.50(+0.80%) |
May 21, 2021 | 63.22 | 63.50 | 62.70 | 63.13 | 719,004 | -0.02(-0.03%) |
May 20, 2021 | 62.58 | 63.38 | 62.37 | 63.14 | 937,365 | +0.56(+0.90%) |
May 19, 2021 | 61.62 | 62.59 | 61.36 | 62.58 | 1,049,102 | +0.46(+0.75%) |
May 18, 2021 | 62.09 | 62.49 | 61.79 | 62.12 | 605,758 | -0.03(-0.05%) |
May 17, 2021 | 61.99 | 62.40 | 61.86 | 62.15 | 793,770 | +0.16(+0.26%) |
May 14, 2021 | 61.64 | 62.12 | 61.59 | 61.99 | 594,807 | +0.59(+0.96%) |
May 13, 2021 | 60.36 | 61.96 | 60.36 | 61.40 | 1,067,170 | +1.03(+1.70%) |
May 12, 2021 | 61.86 | 61.98 | 60.36 | 60.37 | 1,026,737 | -1.61(-2.59%) |
May 11, 2021 | 62.65 | 63.12 | 61.49 | 61.98 | 1,326,994 | -1.17(-1.85%) |
May 10, 2021 | 63.56 | 64.02 | 63.13 | 63.15 | 803,733 | -0.09(-0.15%) |
May 07, 2021 | 62.10 | 63.41 | 62.10 | 63.24 | 1,158,664 | +0.96(+1.54%) |
May 06, 2021 | 62.59 | 62.85 | 61.99 | 62.28 | 842,700 | -0.16(-0.26%) |
May 05, 2021 | 62.71 | 63.33 | 62.20 | 62.44 | 1,069,988 | -0.93(-1.47%) |
May 04, 2021 | 63.77 | 64.28 | 63.23 | 63.38 | 1,091,587 | -0.32(-0.50%) |
May 03, 2021 | 63.68 | 64.37 | 62.83 | 63.70 | 1,373,293 | +0.66(+1.06%) |
Apr 30, 2021 | 61.43 | 63.23 | 61.33 | 63.03 | 1,348,503 | +1.27(+2.06%) |
Apr 29, 2021 | 61.91 | 62.59 | 61.34 | 61.76 | 744,393 | +0.43(+0.70%) |
Apr 28, 2021 | 61.67 | 61.93 | 61.31 | 61.33 | 743,926 | -0.24(-0.38%) |
Apr 27, 2021 | 62.06 | 62.08 | 61.54 | 61.57 | 779,615 | -0.44(-0.71%) |
Apr 26, 2021 | 62.26 | 62.29 | 61.78 | 62.01 | 536,730 | +0.24(+0.40%) |
Apr 23, 2021 | 62.04 | 62.26 | 61.45 | 61.76 | 678,410 | -0.33(-0.53%) |
Apr 22, 2021 | 62.24 | 62.62 | 61.99 | 62.09 | 844,991 | -0.13(-0.20%) |
Apr 21, 2021 | 62.18 | 62.44 | 61.74 | 62.22 | 783,902 | +0.18(+0.28%) |
Apr 20, 2021 | 61.37 | 62.14 | 61.07 | 62.04 | 720,210 | +0.50(+0.81%) |
Apr 19, 2021 | 60.88 | 61.54 | 60.52 | 61.54 | 690,155 | +0.86(+1.41%) |
Apr 16, 2021 | 61.00 | 61.16 | 60.66 | 60.68 | 674,727 | -0.09(-0.15%) |
Apr 15, 2021 | 60.37 | 60.81 | 60.10 | 60.78 | 1,031,829 | +0.65(+1.08%) |
Apr 14, 2021 | 60.52 | 60.68 | 60.02 | 60.13 | 626,584 | -0.37(-0.61%) |
Apr 13, 2021 | 60.01 | 60.52 | 59.71 | 60.50 | 653,789 | +0.53(+0.88%) |
Apr 12, 2021 | 59.40 | 59.98 | 59.04 | 59.97 | 760,634 | +0.57(+0.96%) |
Apr 09, 2021 | 59.67 | 59.87 | 59.12 | 59.40 | 703,004 | -0.31(-0.52%) |
Apr 08, 2021 | 59.77 | 60.36 | 59.52 | 59.71 | 815,509 | -0.06(-0.10%) |
Apr 07, 2021 | 60.29 | 60.79 | 59.46 | 59.77 | 1,292,695 | -1.20(-1.97%) |
Apr 06, 2021 | 60.47 | 60.98 | 60.39 | 60.97 | 1,172,085 | +0.29(+0.47%) |
Apr 05, 2021 | 61.02 | 61.27 | 60.07 | 60.68 | 1,307,795 | -0.22(-0.36%) |
Apr 01, 2021 | 59.97 | 60.91 | 59.74 | 60.90 | 1,359,315 | +1.35(+2.26%) |
Mar 31, 2021 | 59.27 | 60.58 | 59.06 | 59.56 | 2,314,329 | +0.06(+0.10%) |
Mar 30, 2021 | 58.88 | 59.68 | 58.88 | 59.50 | 1,270,063 | +0.19(+0.32%) |
Mar 29, 2021 | 59.20 | 59.67 | 59.02 | 59.31 | 2,505,670 | +0.12(+0.21%) |
Mar 26, 2021 | 58.31 | 59.25 | 58.01 | 59.18 | 2,985,873 | +1.20(+2.07%) |
Mar 25, 2021 | 57.22 | 58.24 | 56.54 | 57.98 | 1,283,960 | +0.66(+1.16%) |
Mar 24, 2021 | 57.82 | 58.51 | 57.32 | 57.32 | 1,428,283 | -0.32(-0.55%) |
Mar 23, 2021 | 57.81 | 58.29 | 57.39 | 57.63 | 1,064,955 | -0.35(-0.60%) |
Mar 22, 2021 | 57.22 | 58.12 | 57.10 | 57.98 | 1,996,987 | +1.10(+1.94%) |
Mar 19, 2021 | 57.47 | 57.80 | 56.88 | 56.88 | 1,737,529 | -0.72(-1.25%) |
Mar 18, 2021 | 58.67 | 58.89 | 57.42 | 57.60 | 1,516,519 | -1.32(-2.24%) |
Mar 17, 2021 | 57.89 | 58.92 | 57.85 | 58.92 | 1,534,419 | +0.94(+1.62%) |
Mar 16, 2021 | 58.05 | 58.39 | 57.73 | 57.98 | 1,261,461 | -0.07(-0.13%) |
Mar 15, 2021 | 57.60 | 58.51 | 57.31 | 58.05 | 1,322,464 | +0.61(+1.07%) |
Mar 12, 2021 | 56.65 | 57.58 | 56.30 | 57.44 | 1,456,100 | +1.03(+1.82%) |
Mar 11, 2021 | 56.94 | 57.00 | 56.24 | 56.41 | 1,612,202 | -0.26(-0.45%) |
Mar 10, 2021 | 56.19 | 56.94 | 56.08 | 56.67 | 1,105,894 | +0.61(+1.09%) |
Mar 09, 2021 | 56.44 | 56.81 | 56.05 | 56.05 | 1,210,589 | -0.38(-0.68%) |
Mar 08, 2021 | 56.57 | 57.04 | 56.07 | 56.44 | 1,036,165 | +0.29(+0.52%) |
Mar 05, 2021 | 55.90 | 56.29 | 54.83 | 56.15 | 1,615,986 | +0.42(+0.76%) |
Mar 04, 2021 | 56.56 | 56.70 | 55.33 | 55.72 | 1,645,227 | -0.67(-1.19%) |
Mar 03, 2021 | 56.28 | 56.95 | 56.02 | 56.40 | 1,132,149 | +0.11(+0.19%) |
Mar 02, 2021 | 56.60 | 56.83 | 55.87 | 56.29 | 1,539,746 | -0.31(-0.54%) |
Mar 01, 2021 | 58.10 | 58.59 | 56.59 | 56.59 | 1,462,512 | -0.25(-0.44%) |
Feb 26, 2021 | 58.05 | 58.34 | 56.83 | 56.84 | 1,421,976 | -1.17(-2.02%) |
Feb 25, 2021 | 59.70 | 60.13 | 57.59 | 58.01 | 1,151,094 | -1.48(-2.50%) |
Feb 24, 2021 | 58.55 | 59.65 | 58.20 | 59.50 | 1,134,752 | +1.07(+1.83%) |
Feb 23, 2021 | 57.60 | 58.44 | 57.28 | 58.43 | 1,213,575 | +1.34(+2.35%) |
Feb 22, 2021 | 56.82 | 57.50 | 56.52 | 57.08 | 1,205,449 | +0.41(+0.73%) |
Feb 19, 2021 | 56.49 | 57.01 | 56.19 | 56.67 | 1,118,119 | +0.36(+0.65%) |
Feb 18, 2021 | 56.81 | 57.11 | 56.23 | 56.30 | 1,033,662 | -0.61(-1.06%) |
Feb 17, 2021 | 57.23 | 57.54 | 56.91 | 56.91 | 821,559 | -0.45(-0.78%) |
Feb 16, 2021 | 58.68 | 59.69 | 56.90 | 57.36 | 1,524,739 | -1.02(-1.75%) |
Feb 12, 2021 | 57.40 | 58.48 | 57.14 | 58.38 | 1,244,244 | +1.11(+1.94%) |
Feb 11, 2021 | 57.08 | 57.72 | 56.98 | 57.27 | 975,449 | +0.14(+0.25%) |
Feb 10, 2021 | 57.14 | 57.97 | 57.04 | 57.12 | 824,284 | +0.17(+0.29%) |
Feb 09, 2021 | 56.96 | 57.23 | 56.63 | 56.96 | 687,614 | +0.36(+0.63%) |
Feb 08, 2021 | 56.35 | 56.74 | 55.79 | 56.60 | 1,175,024 | +0.32(+0.57%) |
Feb 05, 2021 | 57.04 | 57.22 | 56.19 | 56.28 | 1,121,375 | -0.29(-0.51%) |
Feb 04, 2021 | 56.64 | 57.16 | 56.51 | 56.57 | 1,714,704 | +0.08(+0.15%) |
Feb 03, 2021 | 56.52 | 56.85 | 56.16 | 56.49 | 1,027,667 | -0.33(-0.58%) |
Feb 02, 2021 | 56.11 | 56.98 | 55.72 | 56.82 | 941,787 | +1.04(+1.86%) |
Feb 01, 2021 | 55.22 | 55.83 | 54.82 | 55.78 | 2,324,553 | +0.71(+1.30%) |
Jan 29, 2021 | 55.77 | 56.15 | 54.89 | 55.07 | 1,108,473 | -0.89(-1.59%) |
Jan 28, 2021 | 55.52 | 56.73 | 55.42 | 55.96 | 900,275 | +0.56(+1.00%) |
Jan 27, 2021 | 55.96 | 56.31 | 55.17 | 55.40 | 1,280,077 | -1.00(-1.78%) |
Jan 26, 2021 | 56.15 | 56.69 | 55.85 | 56.40 | 850,621 | +0.69(+1.24%) |
Jan 25, 2021 | 55.67 | 56.20 | 55.11 | 55.72 | 1,065,720 | -0.07(-0.13%) |
Jan 22, 2021 | 55.15 | 55.85 | 54.65 | 55.79 | 1,289,943 | +0.51(+0.93%) |
Jan 21, 2021 | 55.15 | 55.62 | 54.53 | 55.28 | 2,290,883 | -0.32(-0.57%) |
Jan 20, 2021 | 55.37 | 55.97 | 55.05 | 55.59 | 2,004,412 | +0.10(+0.18%) |
Jan 19, 2021 | 56.04 | 56.07 | 55.25 | 55.49 | 1,299,553 | -0.27(-0.49%) |
Jan 15, 2021 | 55.91 | 55.92 | 54.83 | 55.76 | 1,392,073 | +0.52(+0.95%) |
Jan 14, 2021 | 55.57 | 55.73 | 55.15 | 55.24 | 1,251,182 | +0.02(+0.03%) |
Jan 13, 2021 | 55.06 | 55.86 | 55.06 | 55.23 | 1,302,460 | +0.22(+0.41%) |
Jan 12, 2021 | 55.08 | 55.15 | 54.54 | 55.00 | 1,915,961 | -0.04(-0.08%) |
Jan 11, 2021 | 55.40 | 55.65 | 54.99 | 55.04 | 1,070,158 | -0.27(-0.49%) |
Jan 08, 2021 | 55.66 | 56.20 | 54.99 | 55.32 | 1,160,804 | -0.13(-0.24%) |
Jan 07, 2021 | 56.32 | 56.40 | 55.00 | 55.45 | 1,694,219 | -0.90(-1.59%) |
Jan 06, 2021 | 56.81 | 57.09 | 55.83 | 56.35 | 1,495,248 | -0.08(-0.15%) |
Jan 05, 2021 | 56.55 | 57.22 | 56.40 | 56.43 | 1,022,149 | +0.03(+0.06%) |
Jan 04, 2021 | 58.63 | 58.71 | 56.40 | 56.40 | 1,565,429 | -2.14(-3.66%) |
Dec 31, 2020 | 58.53 | 58.53 | 58.53 | 928,645 | +0.73(+1.26%) | |
Dec 30, 2020 | 57.56 | 58.47 | 57.49 | 57.80 | 928,645 | +0.49(+0.85%) |
Dec 29, 2020 | 58.04 | 58.27 | 56.82 | 57.32 | 1,001,228 | -0.68(-1.17%) |
Dec 28, 2020 | 57.78 | 58.13 | 57.44 | 58.00 | 762,652 | +0.48(+0.84%) |
Dec 24, 2020 | 57.27 | 57.52 | 56.80 | 57.52 | 361,210 | +0.41(+0.72%) |
Dec 23, 2020 | 57.78 | 58.41 | 57.00 | 57.11 | 820,805 | -0.33(-0.57%) |
Dec 22, 2020 | 56.80 | 57.48 | 56.58 | 57.43 | 860,646 | +0.68(+1.19%) |
Dec 21, 2020 | 56.37 | 57.05 | 56.06 | 56.76 | 1,397,199 | +0.02(+0.03%) |
Dec 18, 2020 | 58.45 | 58.62 | 56.48 | 56.74 | 2,193,214 | -1.67(-2.87%) |
Dec 17, 2020 | 58.55 | 58.74 | 58.01 | 58.41 | 1,038,775 | +0.22(+0.38%) |
Dec 16, 2020 | 58.39 | 58.57 | 57.92 | 58.19 | 773,440 | +0.25(+0.44%) |
Dec 15, 2020 | 56.80 | 57.95 | 56.53 | 57.94 | 1,081,002 | +1.44(+2.54%) |
Dec 14, 2020 | 56.78 | 57.70 | 56.38 | 56.50 | 1,220,765 | +0.29(+0.52%) |
Dec 11, 2020 | 55.86 | 56.36 | 55.68 | 56.21 | 1,031,121 | +0.17(+0.31%) |
Dec 10, 2020 | 56.61 | 56.71 | 55.70 | 56.04 | 1,542,741 | -0.69(-1.22%) |
Dec 09, 2020 | 57.25 | 57.69 | 56.40 | 56.73 | 1,097,749 | -0.28(-0.49%) |
Dec 08, 2020 | 56.78 | 57.56 | 56.78 | 57.01 | 1,005,445 | +0.15(+0.26%) |
Dec 07, 2020 | 57.19 | 57.46 | 56.78 | 56.86 | 1,011,017 | -0.46(-0.80%) |
Dec 04, 2020 | 57.20 | 58.09 | 57.01 | 57.32 | 737,722 | +0.59(+1.04%) |
Dec 03, 2020 | 57.04 | 57.62 | 56.58 | 56.73 | 920,669 | +0.15(+0.26%) |
Dec 02, 2020 | 57.19 | 57.58 | 56.44 | 56.58 | 789,778 | -0.73(-1.27%) |
Dec 01, 2020 | 57.45 | 58.09 | 57.25 | 57.31 | 812,463 | +0.77(+1.36%) |
Nov 30, 2020 | 57.19 | 57.56 | 56.42 | 56.54 | 1,339,915 | -0.56(-0.97%) |
Nov 27, 2020 | 58.21 | 58.40 | 56.93 | 57.10 | 377,368 | -0.87(-1.49%) |
Nov 25, 2020 | 58.18 | 58.71 | 57.80 | 57.96 | 561,951 | -0.51(-0.88%) |
Nov 24, 2020 | 57.83 | 59.08 | 57.52 | 58.48 | 863,002 | +1.53(+2.68%) |
Nov 23, 2020 | 57.19 | 57.85 | 56.83 | 56.95 | 593,323 | +0.51(+0.91%) |
Nov 20, 2020 | 57.38 | 57.60 | 56.15 | 56.44 | 1,081,307 | -0.78(-1.36%) |
Nov 19, 2020 | 56.97 | 57.43 | 56.18 | 57.21 | 724,967 | -0.01(-0.01%) |
Nov 18, 2020 | 57.62 | 58.75 | 57.19 | 57.22 | 752,550 | -0.36(-0.62%) |
Nov 17, 2020 | 57.96 | 58.16 | 56.92 | 57.58 | 953,181 | -1.04(-1.77%) |
Nov 16, 2020 | 58.41 | 59.03 | 57.39 | 58.62 | 1,042,708 | +1.50(+2.62%) |
Nov 13, 2020 | 55.71 | 57.17 | 55.68 | 57.12 | 838,214 | +1.84(+3.32%) |
Nov 12, 2020 | 55.95 | 56.04 | 54.69 | 55.28 | 952,420 | -0.92(-1.64%) |
Nov 11, 2020 | 56.19 | 56.40 | 55.08 | 56.21 | 838,148 | +0.08(+0.15%) |
Nov 10, 2020 | 54.74 | 56.62 | 54.63 | 56.13 | 1,363,391 | +1.62(+2.97%) |
Nov 09, 2020 | 56.71 | 58.19 | 54.42 | 54.51 | 1,632,714 | +1.45(+2.73%) |
Nov 06, 2020 | 53.82 | 54.15 | 52.96 | 53.06 | 538,939 | -0.74(-1.37%) |
Nov 05, 2020 | 54.30 | 54.65 | 53.72 | 53.80 | 443,470 | +0.14(+0.26%) |
Nov 04, 2020 | 53.52 | 54.30 | 52.82 | 53.66 | 716,136 | -0.19(-0.35%) |
Nov 03, 2020 | 52.72 | 54.10 | 52.58 | 53.85 | 768,007 | +1.64(+3.15%) |
Nov 02, 2020 | 51.49 | 52.23 | 51.22 | 52.20 | 678,668 | +1.05(+2.06%) |
Oct 30, 2020 | 51.02 | 51.66 | 50.19 | 51.15 | 1,065,027 | +0.41(+0.81%) |
Oct 29, 2020 | 50.30 | 51.26 | 49.83 | 50.74 | 755,545 | +0.43(+0.86%) |
Oct 28, 2020 | 49.89 | 50.63 | 49.57 | 50.31 | 1,183,079 | -0.56(-1.09%) |
Oct 27, 2020 | 52.71 | 53.23 | 50.86 | 50.86 | 1,098,141 | -2.12(-4.01%) |
Oct 26, 2020 | 53.93 | 54.13 | 52.63 | 52.99 | 789,146 | -1.58(-2.89%) |
Oct 23, 2020 | 54.40 | 54.88 | 54.27 | 54.57 | 407,601 | +0.51(+0.94%) |
Oct 22, 2020 | 53.72 | 54.18 | 53.59 | 54.06 | 808,526 | +0.25(+0.46%) |
Oct 21, 2020 | 54.08 | 54.11 | 53.44 | 53.81 | 643,624 | -0.30(-0.56%) |
Oct 20, 2020 | 54.05 | 54.58 | 53.85 | 54.12 | 625,448 | +0.59(+1.10%) |
Oct 19, 2020 | 55.04 | 55.04 | 53.44 | 53.53 | 873,447 | -0.85(-1.56%) |
Oct 16, 2020 | 54.94 | 55.20 | 54.26 | 54.38 | 665,382 | -0.75(-1.36%) |
Oct 15, 2020 | 54.04 | 55.51 | 54.04 | 55.13 | 798,256 | +0.65(+1.18%) |
Oct 14, 2020 | 54.91 | 55.30 | 54.18 | 54.48 | 578,839 | -0.68(-1.23%) |
Oct 13, 2020 | 55.41 | 55.83 | 54.60 | 55.16 | 586,714 | -0.56(-1.00%) |
Oct 12, 2020 | 55.58 | 56.02 | 54.77 | 55.72 | 1,056,002 | +0.16(+0.29%) |
Oct 09, 2020 | 56.50 | 56.56 | 55.33 | 55.55 | 562,930 | -0.72(-1.28%) |
Oct 08, 2020 | 55.55 | 56.53 | 55.42 | 56.27 | 666,253 | +1.00(+1.80%) |
Oct 07, 2020 | 55.57 | 55.85 | 54.56 | 55.28 | 773,263 | +0.02(+0.03%) |
Oct 06, 2020 | 55.30 | 56.18 | 54.76 | 55.26 | 796,655 | +0.14(+0.25%) |
Oct 05, 2020 | 55.35 | 55.64 | 54.39 | 55.12 | 714,779 | +0.00(+0.00%) |
Oct 02, 2020 | 53.46 | 55.42 | 53.32 | 55.12 | 1,234,433 | +0.34(+0.63%) |
Oct 01, 2020 | 53.40 | 54.79 | 53.35 | 54.78 | 1,166,036 | +1.54(+2.90%) |
Sep 30, 2020 | 53.64 | 53.95 | 52.44 | 53.23 | 1,081,817 | +0.02(+0.05%) |
Sep 29, 2020 | 53.52 | 53.88 | 52.57 | 53.21 | 665,073 | -0.35(-0.65%) |
Sep 28, 2020 | 54.58 | 54.75 | 53.48 | 53.56 | 1,319,927 | +1.24(+2.37%) |
Sep 25, 2020 | 51.10 | 52.37 | 50.79 | 52.32 | 1,177,491 | +1.10(+2.15%) |
Sep 24, 2020 | 51.03 | 52.16 | 50.68 | 51.22 | 1,026,670 | +0.10(+0.19%) |
Sep 23, 2020 | 52.56 | 52.97 | 50.78 | 51.12 | 1,129,004 | -1.46(-2.78%) |
Sep 22, 2020 | 51.20 | 53.05 | 51.20 | 52.58 | 1,871,324 | +1.80(+3.55%) |
Sep 21, 2020 | 52.76 | 52.97 | 50.06 | 50.78 | 1,870,515 | -2.56(-4.79%) |
Sep 18, 2020 | 53.74 | 54.52 | 53.13 | 53.34 | 2,437,676 | -1.09(-2.01%) |
Sep 17, 2020 | 55.09 | 55.27 | 54.21 | 54.43 | 1,254,130 | -0.88(-1.60%) |
Sep 16, 2020 | 56.05 | 56.28 | 55.14 | 55.32 | 907,139 | -0.44(-0.79%) |
Sep 15, 2020 | 55.87 | 56.60 | 55.57 | 55.76 | 625,123 | +0.20(+0.36%) |
Sep 14, 2020 | 55.52 | 56.03 | 54.92 | 55.56 | 820,198 | +0.73(+1.33%) |
Sep 11, 2020 | 55.04 | 55.14 | 54.18 | 54.83 | 704,828 | -0.18(-0.32%) |
Sep 10, 2020 | 55.73 | 55.99 | 54.95 | 55.01 | 753,922 | -0.73(-1.31%) |
Sep 09, 2020 | 55.86 | 57.02 | 55.62 | 55.74 | 771,376 | +0.35(+0.64%) |
Sep 08, 2020 | 55.90 | 56.07 | 54.97 | 55.38 | 956,962 | -0.95(-1.68%) |
Sep 04, 2020 | 57.02 | 57.65 | 55.69 | 56.33 | 697,242 | -0.61(-1.07%) |
Sep 03, 2020 | 57.43 | 58.34 | 56.49 | 56.94 | 904,240 | -0.40(-0.70%) |
Sep 02, 2020 | 56.01 | 57.39 | 55.62 | 57.35 | 905,762 | +1.34(+2.40%) |
Sep 01, 2020 | 55.58 | 56.32 | 55.09 | 56.00 | 766,849 | +0.22(+0.39%) |
Aug 31, 2020 | 57.67 | 57.67 | 55.77 | 55.79 | 1,459,651 | -1.89(-3.28%) |
Aug 28, 2020 | 57.76 | 57.78 | 56.85 | 57.67 | 496,289 | +0.39(+0.67%) |
Aug 27, 2020 | 56.82 | 57.67 | 56.82 | 57.29 | 463,355 | +0.76(+1.34%) |
Aug 26, 2020 | 57.34 | 57.36 | 56.14 | 56.53 | 544,964 | -0.84(-1.47%) |
Aug 25, 2020 | 57.88 | 58.00 | 56.56 | 57.38 | 512,278 | -0.19(-0.34%) |
Aug 24, 2020 | 57.21 | 57.59 | 56.38 | 57.57 | 591,856 | +0.74(+1.30%) |
Aug 21, 2020 | 56.94 | 57.30 | 55.97 | 56.83 | 486,963 | -0.21(-0.37%) |
Aug 20, 2020 | 55.99 | 57.59 | 55.61 | 57.04 | 623,982 | +1.25(+2.23%) |
Aug 19, 2020 | 57.30 | 57.30 | 55.73 | 55.79 | 902,829 | -1.66(-2.90%) |
Aug 18, 2020 | 57.72 | 57.86 | 57.18 | 57.46 | 520,517 | -0.16(-0.28%) |
Aug 17, 2020 | 57.04 | 57.67 | 56.62 | 57.62 | 477,748 | +0.64(+1.13%) |
Aug 14, 2020 | 57.13 | 57.74 | 56.87 | 56.98 | 622,880 | -0.62(-1.08%) |
Aug 13, 2020 | 58.69 | 59.07 | 57.44 | 57.59 | 518,552 | -1.46(-2.48%) |
Aug 12, 2020 | 58.86 | 59.40 | 58.50 | 59.06 | 506,480 | +0.49(+0.84%) |
Aug 11, 2020 | 59.46 | 59.65 | 58.43 | 58.57 | 1,097,547 | -0.20(-0.34%) |
Aug 10, 2020 | 58.45 | 59.31 | 58.07 | 58.77 | 618,279 | +0.87(+1.50%) |
Aug 07, 2020 | 56.85 | 57.90 | 56.77 | 57.90 | 913,988 | +0.97(+1.71%) |
Aug 06, 2020 | 56.69 | 57.14 | 56.44 | 56.93 | 584,159 | +0.04(+0.07%) |
Aug 05, 2020 | 57.74 | 57.82 | 56.65 | 56.89 | 627,379 | -0.35(-0.60%) |
Aug 04, 2020 | 56.26 | 57.76 | 56.26 | 57.23 | 860,042 | +0.82(+1.45%) |