Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 57.29 | 57.30 | 56.81 | 56.85 | 8,513 | -0.97(-1.68%) |
Jul 29, 2021 | 57.67 | 58.06 | 57.67 | 57.81 | 14,721 | +0.87(+1.52%) |
Jul 28, 2021 | 56.82 | 57.00 | 56.73 | 56.95 | 4,835 | +0.24(+0.41%) |
Jul 27, 2021 | 56.99 | 56.99 | 56.60 | 56.71 | 6,367 | -1.03(-1.78%) |
Jul 26, 2021 | 57.68 | 57.93 | 57.68 | 57.74 | 2,979 | -0.44(-0.76%) |
Jul 23, 2021 | 58.00 | 58.18 | 57.97 | 58.18 | 5,983 | +0.36(+0.62%) |
Jul 22, 2021 | 57.87 | 57.87 | 57.45 | 57.82 | 19,498 | -0.11(-0.19%) |
Jul 21, 2021 | 57.59 | 58.08 | 57.51 | 57.93 | 15,863 | +0.63(+1.09%) |
Jul 20, 2021 | 56.89 | 57.37 | 56.89 | 57.31 | 7,104 | +0.51(+0.89%) |
Jul 19, 2021 | 57.09 | 57.21 | 56.67 | 56.80 | 13,725 | -0.99(-1.71%) |
Jul 16, 2021 | 58.01 | 58.05 | 57.71 | 57.79 | 7,698 | +0.23(+0.39%) |
Jul 15, 2021 | 57.66 | 57.66 | 57.30 | 57.56 | 16,898 | -0.70(-1.19%) |
Jul 14, 2021 | 58.41 | 58.45 | 58.24 | 58.26 | 18,789 | +0.40(+0.68%) |
Jul 13, 2021 | 57.84 | 58.10 | 57.80 | 57.86 | 6,766 | -0.31(-0.53%) |
Jul 12, 2021 | 57.97 | 58.36 | 57.97 | 58.17 | 9,116 | -0.12(-0.21%) |
Jul 09, 2021 | 57.95 | 58.41 | 57.93 | 58.29 | 12,200 | +0.87(+1.52%) |
Jul 08, 2021 | 57.38 | 57.61 | 57.16 | 57.42 | 317,632 | -0.84(-1.44%) |
Jul 07, 2021 | 58.31 | 58.47 | 58.06 | 58.26 | 10,886 | +0.42(+0.72%) |
Jul 06, 2021 | 58.30 | 58.30 | 57.59 | 57.84 | 13,998 | -0.13(-0.23%) |
Jul 02, 2021 | 57.71 | 58.02 | 57.37 | 57.97 | 12,698 | +0.77(+1.35%) |
Jul 01, 2021 | 57.44 | 57.56 | 57.17 | 57.20 | 9,398 | +0.09(+0.16%) |
Jun 30, 2021 | 57.02 | 57.34 | 56.67 | 57.11 | 15,448 | -0.45(-0.78%) |
Jun 29, 2021 | 57.71 | 57.81 | 57.56 | 57.56 | 14,037 | +0.06(+0.10%) |
Jun 28, 2021 | 57.68 | 57.80 | 57.50 | 57.50 | 14,015 | -0.55(-0.94%) |
Jun 25, 2021 | 58.11 | 58.13 | 57.96 | 58.05 | 5,001 | +0.00(+0.00%) |
Jun 24, 2021 | 57.73 | 58.05 | 57.73 | 58.05 | 3,821 | +0.78(+1.36%) |
Jun 23, 2021 | 57.46 | 57.54 | 57.07 | 57.27 | 19,622 | +0.32(+0.56%) |
Jun 22, 2021 | 56.71 | 56.95 | 56.71 | 56.95 | 17,165 | -0.19(-0.33%) |
Jun 21, 2021 | 56.82 | 57.35 | 56.77 | 57.14 | 7,603 | +0.79(+1.40%) |
Jun 18, 2021 | 56.67 | 57.00 | 56.22 | 56.35 | 12,560 | -1.03(-1.79%) |
Jun 17, 2021 | 57.38 | 57.84 | 57.00 | 57.37 | 26,064 | -0.41(-0.72%) |
Jun 16, 2021 | 58.36 | 58.62 | 57.70 | 57.79 | 8,776 | -0.42(-0.73%) |
Jun 15, 2021 | 58.55 | 58.78 | 58.12 | 58.21 | 31,378 | +0.14(+0.24%) |
Jun 14, 2021 | 58.08 | 58.13 | 57.94 | 58.07 | 9,151 | -0.30(-0.52%) |
Jun 11, 2021 | 58.28 | 58.50 | 58.17 | 58.37 | 8,210 | +0.00(+0.00%) |
Jun 10, 2021 | 58.44 | 58.67 | 58.28 | 58.37 | 7,969 | -0.17(-0.29%) |
Jun 09, 2021 | 58.80 | 58.83 | 58.51 | 58.54 | 20,114 | -0.11(-0.18%) |
Jun 08, 2021 | 58.73 | 58.80 | 58.43 | 58.64 | 53,236 | +0.06(+0.10%) |
Jun 07, 2021 | 58.61 | 58.62 | 58.39 | 58.58 | 29,293 | +0.20(+0.34%) |
Jun 04, 2021 | 58.29 | 58.70 | 58.29 | 58.39 | 14,595 | +1.03(+1.79%) |
Jun 03, 2021 | 57.61 | 57.88 | 57.33 | 57.36 | 15,854 | -0.89(-1.54%) |
Jun 02, 2021 | 58.42 | 58.42 | 58.20 | 58.26 | 7,193 | -0.21(-0.37%) |
Jun 01, 2021 | 57.90 | 58.71 | 57.90 | 58.47 | 20,033 | +1.03(+1.79%) |
May 28, 2021 | 57.24 | 57.56 | 56.95 | 57.44 | 25,639 | -0.44(-0.76%) |
May 27, 2021 | 57.82 | 58.06 | 57.79 | 57.89 | 17,415 | -0.40(-0.69%) |
May 26, 2021 | 58.27 | 58.41 | 58.18 | 58.29 | 7,382 | +0.12(+0.21%) |
May 25, 2021 | 58.36 | 58.46 | 58.16 | 58.16 | 5,380 | -0.31(-0.53%) |
May 24, 2021 | 58.57 | 58.72 | 58.38 | 58.47 | 16,630 | +0.07(+0.13%) |
May 21, 2021 | 58.85 | 58.86 | 58.40 | 58.40 | 6,012 | -0.08(-0.14%) |
May 20, 2021 | 58.25 | 58.62 | 58.25 | 58.48 | 11,587 | +0.75(+1.29%) |
May 19, 2021 | 57.60 | 57.91 | 57.37 | 57.74 | 33,609 | -0.73(-1.24%) |
May 18, 2021 | 58.71 | 58.71 | 58.34 | 58.46 | 38,833 | -0.02(-0.03%) |
May 17, 2021 | 58.29 | 58.53 | 58.01 | 58.48 | 17,144 | -0.18(-0.30%) |
May 14, 2021 | 58.75 | 58.82 | 58.42 | 58.66 | 19,673 | -0.25(-0.43%) |
May 13, 2021 | 58.41 | 58.98 | 58.36 | 58.91 | 26,010 | -0.22(-0.38%) |
May 12, 2021 | 59.74 | 59.91 | 59.08 | 59.13 | 36,208 | -0.75(-1.25%) |
May 11, 2021 | 59.91 | 60.17 | 59.65 | 59.88 | 30,215 | -0.54(-0.89%) |
May 10, 2021 | 60.66 | 60.72 | 60.27 | 60.42 | 19,381 | -0.81(-1.32%) |
May 07, 2021 | 60.67 | 61.23 | 60.56 | 61.23 | 77,949 | +0.68(+1.12%) |
May 06, 2021 | 60.45 | 60.67 | 60.18 | 60.55 | 14,435 | -0.55(-0.90%) |
May 05, 2021 | 61.00 | 61.31 | 60.91 | 61.10 | 11,814 | +0.51(+0.85%) |
May 04, 2021 | 60.80 | 61.13 | 60.51 | 60.59 | 10,722 | -0.45(-0.73%) |
May 03, 2021 | 60.51 | 61.13 | 60.51 | 61.04 | 14,637 | +0.85(+1.41%) |
Apr 30, 2021 | 60.61 | 61.06 | 60.16 | 60.19 | 13,195 | -0.73(-1.19%) |
Apr 29, 2021 | 60.81 | 61.03 | 60.69 | 60.91 | 17,810 | +0.24(+0.40%) |
Apr 28, 2021 | 60.40 | 60.97 | 60.32 | 60.67 | 10,825 | +0.27(+0.45%) |
Apr 27, 2021 | 60.61 | 60.63 | 60.33 | 60.40 | 4,147 | -0.16(-0.26%) |
Apr 26, 2021 | 60.32 | 60.60 | 60.32 | 60.56 | 13,857 | +0.40(+0.67%) |
Apr 23, 2021 | 60.06 | 60.38 | 59.38 | 60.16 | 15,448 | +0.57(+0.95%) |
Apr 22, 2021 | 59.74 | 59.90 | 59.29 | 59.59 | 18,211 | -0.18(-0.30%) |
Apr 21, 2021 | 59.37 | 59.88 | 58.70 | 59.77 | 7,774 | +0.40(+0.68%) |
Apr 20, 2021 | 59.91 | 60.21 | 59.26 | 59.37 | 19,352 | -0.73(-1.22%) |
Apr 19, 2021 | 60.00 | 60.45 | 59.99 | 60.10 | 104,494 | -0.01(-0.02%) |
Apr 16, 2021 | 60.01 | 60.27 | 59.88 | 60.11 | 24,996 | +0.37(+0.62%) |
Apr 15, 2021 | 59.70 | 59.81 | 59.54 | 59.74 | 83,091 | +0.09(+0.16%) |
Apr 14, 2021 | 59.85 | 60.11 | 59.60 | 59.65 | 169,258 | +0.54(+0.91%) |
Apr 13, 2021 | 59.24 | 59.48 | 58.79 | 59.11 | 9,931 | +1.05(+1.81%) |
Apr 12, 2021 | 58.21 | 58.44 | 57.98 | 58.05 | 5,316 | -0.75(-1.28%) |
Apr 09, 2021 | 58.94 | 58.94 | 58.57 | 58.81 | 6,436 | -0.04(-0.06%) |
Apr 08, 2021 | 58.90 | 58.97 | 58.54 | 58.85 | 89,437 | +0.68(+1.17%) |
Apr 07, 2021 | 58.23 | 58.37 | 58.07 | 58.16 | 6,381 | +0.48(+0.84%) |
Apr 06, 2021 | 57.87 | 58.50 | 57.58 | 57.68 | 27,685 | -1.27(-2.15%) |
Apr 05, 2021 | 58.62 | 58.95 | 58.49 | 58.95 | 14,919 | +0.83(+1.43%) |
Apr 01, 2021 | 58.08 | 58.36 | 58.04 | 58.12 | 116,293 | +0.08(+0.14%) |
Mar 31, 2021 | 58.06 | 58.44 | 58.00 | 58.03 | 9,766 | +0.31(+0.53%) |
Mar 30, 2021 | 57.62 | 58.16 | 57.40 | 57.73 | 18,524 | -0.23(-0.40%) |
Mar 29, 2021 | 57.54 | 58.00 | 57.47 | 57.96 | 11,675 | +0.28(+0.48%) |
Mar 26, 2021 | 57.27 | 57.68 | 57.12 | 57.68 | 15,984 | +0.16(+0.28%) |
Mar 25, 2021 | 57.27 | 57.56 | 57.14 | 57.52 | 15,745 | +0.15(+0.26%) |
Mar 24, 2021 | 57.31 | 57.86 | 57.31 | 57.37 | 14,633 | -0.18(-0.31%) |
Mar 23, 2021 | 57.90 | 58.16 | 57.55 | 57.55 | 12,433 | -1.28(-2.17%) |
Mar 22, 2021 | 59.01 | 59.25 | 58.83 | 58.83 | 20,136 | -0.94(-1.58%) |
Mar 19, 2021 | 59.68 | 59.77 | 59.31 | 59.77 | 7,831 | +0.19(+0.31%) |
Mar 18, 2021 | 60.06 | 60.16 | 59.56 | 59.58 | 20,984 | -1.42(-2.32%) |
Mar 17, 2021 | 60.60 | 61.22 | 60.25 | 61.00 | 19,363 | +0.16(+0.26%) |
Mar 16, 2021 | 60.91 | 61.06 | 60.74 | 60.84 | 21,806 | +0.15(+0.25%) |
Mar 15, 2021 | 60.32 | 60.70 | 59.67 | 60.69 | 24,498 | +1.22(+2.05%) |
Mar 12, 2021 | 59.04 | 59.58 | 59.01 | 59.47 | 21,027 | +0.27(+0.46%) |
Mar 11, 2021 | 58.85 | 59.23 | 58.67 | 59.20 | 20,023 | +0.60(+1.02%) |
Mar 10, 2021 | 58.66 | 59.26 | 58.30 | 58.60 | 27,653 | +0.72(+1.24%) |
Mar 09, 2021 | 57.62 | 58.27 | 57.61 | 57.89 | 47,994 | +0.69(+1.21%) |
Mar 08, 2021 | 57.29 | 57.72 | 57.20 | 57.20 | 73,252 | -1.39(-2.37%) |
Mar 05, 2021 | 58.14 | 58.75 | 57.52 | 58.58 | 395,547 | +0.59(+1.01%) |
Mar 04, 2021 | 58.66 | 59.07 | 57.87 | 58.00 | 17,196 | -1.20(-2.03%) |
Mar 03, 2021 | 59.26 | 59.46 | 59.11 | 59.20 | 13,847 | -0.52(-0.87%) |
Mar 02, 2021 | 59.40 | 59.93 | 59.37 | 59.72 | 29,134 | +0.07(+0.11%) |
Mar 01, 2021 | 59.28 | 59.66 | 59.25 | 59.66 | 31,103 | +1.37(+2.35%) |
Feb 26, 2021 | 58.91 | 59.11 | 58.12 | 58.29 | 167,895 | -0.53(-0.90%) |
Feb 25, 2021 | 59.67 | 60.34 | 58.64 | 58.82 | 49,886 | -2.05(-3.37%) |
Feb 24, 2021 | 60.30 | 60.87 | 60.23 | 60.87 | 22,715 | +0.51(+0.85%) |
Feb 23, 2021 | 60.18 | 60.38 | 59.68 | 60.36 | 21,780 | -0.10(-0.17%) |
Feb 22, 2021 | 60.59 | 60.78 | 60.43 | 60.46 | 17,944 | -0.12(-0.20%) |
Feb 19, 2021 | 60.81 | 61.19 | 60.49 | 60.58 | 74,453 | +0.13(+0.22%) |
Feb 18, 2021 | 60.54 | 60.56 | 60.04 | 60.45 | 143,047 | -0.32(-0.52%) |
Feb 17, 2021 | 60.50 | 60.77 | 60.36 | 60.77 | 73,990 | -0.12(-0.20%) |
Feb 16, 2021 | 60.66 | 60.94 | 60.59 | 60.89 | 142,808 | -0.28(-0.46%) |
Feb 12, 2021 | 61.80 | 61.80 | 60.65 | 61.17 | 33,471 | -0.68(-1.09%) |
Feb 11, 2021 | 61.81 | 61.95 | 61.62 | 61.84 | 34,215 | +0.32(+0.52%) |
Feb 10, 2021 | 62.35 | 62.35 | 61.52 | 61.52 | 53,490 | -1.28(-2.03%) |
Feb 09, 2021 | 63.28 | 63.28 | 62.57 | 62.80 | 16,794 | -0.59(-0.93%) |
Feb 08, 2021 | 63.22 | 63.60 | 63.22 | 63.38 | 13,608 | +0.20(+0.32%) |
Feb 05, 2021 | 63.11 | 63.25 | 62.88 | 63.18 | 20,168 | +0.24(+0.39%) |
Feb 04, 2021 | 63.06 | 63.06 | 62.90 | 62.94 | 20,009 | -0.39(-0.62%) |
Feb 03, 2021 | 63.41 | 64.61 | 63.21 | 63.33 | 13,722 | +0.29(+0.46%) |
Feb 02, 2021 | 62.95 | 63.19 | 62.74 | 63.04 | 80,535 | -0.07(-0.10%) |
Feb 01, 2021 | 63.23 | 63.60 | 62.97 | 63.10 | 22,657 | +0.00(+0.00%) |
Jan 29, 2021 | 63.65 | 63.87 | 62.85 | 63.10 | 25,425 | -0.78(-1.23%) |
Jan 28, 2021 | 63.38 | 64.02 | 63.38 | 63.89 | 7,870 | -0.29(-0.45%) |
Jan 27, 2021 | 64.10 | 65.44 | 63.85 | 64.18 | 81,566 | -1.19(-1.83%) |
Jan 26, 2021 | 65.11 | 65.47 | 64.94 | 65.37 | 61,964 | +0.82(+1.27%) |
Jan 25, 2021 | 64.24 | 64.67 | 63.80 | 64.55 | 47,718 | +0.37(+0.58%) |
Jan 22, 2021 | 63.70 | 64.32 | 63.70 | 64.18 | 32,828 | +0.85(+1.35%) |
Jan 21, 2021 | 63.24 | 63.49 | 62.96 | 63.32 | 51,402 | +0.79(+1.26%) |
Jan 20, 2021 | 62.03 | 62.74 | 62.03 | 62.54 | 33,367 | +1.51(+2.47%) |
Jan 19, 2021 | 61.25 | 61.25 | 60.71 | 61.03 | 59,940 | -0.91(-1.47%) |
Jan 15, 2021 | 62.29 | 62.65 | 61.73 | 61.94 | 64,154 | -0.71(-1.13%) |
Jan 14, 2021 | 63.38 | 63.38 | 62.48 | 62.65 | 499,002 | -0.91(-1.44%) |
Jan 13, 2021 | 63.48 | 63.63 | 63.21 | 63.56 | 14,835 | -0.14(-0.22%) |
Jan 12, 2021 | 63.24 | 63.77 | 63.03 | 63.70 | 37,264 | -0.07(-0.12%) |
Jan 11, 2021 | 63.72 | 64.20 | 63.20 | 63.78 | 35,475 | -1.52(-2.33%) |
Jan 08, 2021 | 65.96 | 66.10 | 64.68 | 65.30 | 367,224 | -1.53(-2.29%) |
Jan 07, 2021 | 66.15 | 66.85 | 66.11 | 66.83 | 48,098 | +0.36(+0.54%) |
Jan 06, 2021 | 65.49 | 66.71 | 65.47 | 66.47 | 43,571 | +1.58(+2.43%) |
Jan 05, 2021 | 64.35 | 65.14 | 64.35 | 64.89 | 20,776 | +1.58(+2.50%) |
Jan 04, 2021 | 64.18 | 64.18 | 63.22 | 63.31 | 33,093 | -0.14(-0.22%) |
Dec 31, 2020 | 63.45 | 63.45 | 63.45 | 21,354 | -0.83(-1.29%) | |
Dec 30, 2020 | 64.00 | 64.61 | 64.00 | 64.28 | 21,354 | +0.03(+0.04%) |
Dec 29, 2020 | 64.21 | 64.40 | 63.99 | 64.25 | 16,656 | +1.34(+2.13%) |
Dec 28, 2020 | 62.68 | 63.04 | 62.68 | 62.91 | 52,452 | +0.28(+0.45%) |
Dec 24, 2020 | 62.59 | 62.68 | 62.53 | 62.63 | 6,651 | +0.32(+0.51%) |
Dec 23, 2020 | 62.16 | 62.67 | 62.13 | 62.31 | 23,054 | +1.15(+1.87%) |
Dec 22, 2020 | 61.05 | 61.42 | 60.87 | 61.17 | 17,710 | +0.64(+1.06%) |
Dec 21, 2020 | 60.59 | 60.63 | 59.48 | 60.52 | 29,549 | -0.52(-0.86%) |
Dec 18, 2020 | 62.11 | 62.11 | 60.76 | 61.05 | 43,878 | -1.59(-2.54%) |
Dec 17, 2020 | 62.50 | 62.83 | 62.50 | 62.64 | 27,233 | +0.49(+0.79%) |
Dec 16, 2020 | 62.54 | 62.54 | 61.73 | 62.14 | 18,543 | +0.34(+0.54%) |
Dec 15, 2020 | 61.63 | 62.15 | 61.46 | 61.81 | 19,419 | +0.21(+0.35%) |
Dec 14, 2020 | 62.49 | 62.49 | 61.59 | 61.59 | 23,192 | -0.88(-1.41%) |
Dec 11, 2020 | 62.02 | 62.51 | 61.97 | 62.48 | 83,547 | +0.28(+0.44%) |
Dec 10, 2020 | 61.57 | 62.21 | 61.57 | 62.20 | 12,865 | +0.92(+1.50%) |
Dec 09, 2020 | 62.03 | 62.19 | 61.09 | 61.28 | 13,286 | -0.38(-0.61%) |
Dec 08, 2020 | 61.47 | 61.73 | 61.29 | 61.66 | 101,769 | +0.84(+1.38%) |
Dec 07, 2020 | 60.82 | 61.00 | 60.64 | 60.82 | 66,476 | -0.06(-0.09%) |
Dec 04, 2020 | 60.94 | 61.34 | 60.84 | 60.87 | 32,225 | -0.18(-0.29%) |
Dec 03, 2020 | 61.26 | 61.65 | 60.94 | 61.05 | 42,896 | -0.80(-1.30%) |
Dec 02, 2020 | 61.45 | 61.93 | 61.40 | 61.85 | 88,413 | +0.05(+0.08%) |
Dec 01, 2020 | 61.47 | 61.92 | 61.47 | 61.80 | 43,708 | +0.57(+0.94%) |
Nov 30, 2020 | 61.39 | 61.49 | 61.02 | 61.22 | 28,373 | +0.31(+0.51%) |
Nov 27, 2020 | 60.76 | 61.12 | 60.74 | 60.91 | 7,920 | +0.09(+0.15%) |
Nov 25, 2020 | 60.42 | 60.83 | 60.26 | 60.82 | 13,996 | +0.20(+0.33%) |
Nov 24, 2020 | 59.82 | 60.63 | 59.78 | 60.62 | 16,521 | +1.32(+2.22%) |
Nov 23, 2020 | 59.35 | 59.51 | 58.61 | 59.30 | 41,501 | -0.25(-0.42%) |
Nov 20, 2020 | 59.30 | 59.55 | 59.20 | 59.55 | 18,879 | -0.31(-0.52%) |
Nov 19, 2020 | 59.30 | 59.86 | 59.19 | 59.86 | 5,599 | +0.20(+0.34%) |
Nov 18, 2020 | 59.82 | 60.20 | 59.50 | 59.66 | 14,730 | -0.78(-1.30%) |
Nov 17, 2020 | 60.16 | 60.57 | 60.14 | 60.44 | 15,425 | -0.22(-0.36%) |
Nov 16, 2020 | 60.83 | 60.83 | 60.36 | 60.66 | 21,546 | +0.74(+1.24%) |
Nov 13, 2020 | 59.61 | 60.13 | 59.61 | 59.92 | 38,518 | +0.46(+0.77%) |
Nov 12, 2020 | 59.82 | 60.04 | 59.18 | 59.45 | 28,297 | -0.67(-1.12%) |
Nov 11, 2020 | 59.84 | 60.13 | 59.72 | 60.13 | 11,531 | +0.96(+1.62%) |
Nov 10, 2020 | 59.03 | 59.48 | 58.89 | 59.17 | 15,466 | -0.85(-1.41%) |
Nov 09, 2020 | 60.38 | 60.72 | 59.78 | 60.02 | 21,190 | +2.20(+3.81%) |
Nov 06, 2020 | 58.03 | 58.16 | 57.77 | 57.81 | 38,301 | +0.33(+0.58%) |
Nov 05, 2020 | 57.25 | 57.69 | 57.20 | 57.48 | 21,889 | +1.40(+2.49%) |
Nov 04, 2020 | 55.49 | 56.25 | 55.49 | 56.09 | 7,945 | +0.53(+0.95%) |
Nov 03, 2020 | 55.33 | 55.83 | 55.21 | 55.56 | 17,733 | +0.47(+0.85%) |
Nov 02, 2020 | 55.34 | 55.40 | 54.91 | 55.09 | 16,556 | +0.37(+0.68%) |
Oct 30, 2020 | 55.11 | 55.15 | 54.29 | 54.72 | 36,674 | -1.02(-1.84%) |
Oct 29, 2020 | 55.05 | 56.07 | 54.80 | 55.74 | 16,274 | +0.29(+0.52%) |
Oct 28, 2020 | 55.67 | 55.84 | 55.20 | 55.45 | 13,758 | -0.95(-1.69%) |
Oct 27, 2020 | 56.42 | 56.58 | 56.31 | 56.41 | 6,626 | -0.10(-0.17%) |
Oct 26, 2020 | 56.79 | 56.94 | 56.21 | 56.50 | 13,729 | -0.72(-1.26%) |
Oct 23, 2020 | 57.22 | 57.45 | 56.53 | 57.22 | 25,823 | +0.09(+0.16%) |
Oct 22, 2020 | 57.02 | 57.49 | 56.51 | 57.13 | 24,483 | +0.64(+1.14%) |
Oct 21, 2020 | 56.42 | 57.05 | 56.42 | 56.49 | 9,987 | +0.03(+0.06%) |
Oct 20, 2020 | 56.03 | 56.82 | 56.03 | 56.45 | 11,587 | +0.76(+1.37%) |
Oct 19, 2020 | 56.65 | 56.86 | 55.61 | 55.69 | 35,032 | -0.90(-1.59%) |
Oct 16, 2020 | 56.70 | 57.03 | 56.52 | 56.59 | 17,794 | -0.08(-0.15%) |
Oct 15, 2020 | 56.16 | 56.83 | 56.10 | 56.67 | 38,638 | -0.52(-0.90%) |
Oct 14, 2020 | 57.32 | 57.57 | 56.91 | 57.19 | 151,073 | +0.20(+0.36%) |
Oct 13, 2020 | 57.08 | 57.58 | 56.28 | 56.98 | 199,085 | -0.25(-0.43%) |
Oct 12, 2020 | 56.93 | 57.46 | 56.72 | 57.23 | 7,954 | +0.67(+1.19%) |
Oct 09, 2020 | 56.18 | 56.69 | 56.18 | 56.56 | 24,955 | +0.91(+1.63%) |
Oct 08, 2020 | 55.52 | 55.69 | 55.30 | 55.65 | 16,493 | +0.55(+1.00%) |
Oct 07, 2020 | 54.59 | 55.11 | 54.39 | 55.10 | 332,397 | +1.30(+2.41%) |
Oct 06, 2020 | 54.74 | 54.90 | 53.66 | 53.81 | 5,483 | -0.95(-1.73%) |
Oct 05, 2020 | 54.25 | 54.75 | 54.25 | 54.75 | 5,366 | +0.96(+1.79%) |
Oct 02, 2020 | 53.47 | 54.16 | 53.25 | 53.79 | 21,483 | +0.06(+0.11%) |
Oct 01, 2020 | 53.44 | 54.12 | 53.22 | 53.73 | 39,980 | +0.70(+1.32%) |
Sep 30, 2020 | 53.05 | 53.71 | 52.89 | 53.03 | 12,242 | +0.37(+0.70%) |
Sep 29, 2020 | 52.95 | 53.03 | 52.63 | 52.66 | 5,906 | -0.84(-1.57%) |
Sep 28, 2020 | 53.57 | 53.75 | 53.33 | 53.50 | 5,084 | +0.35(+0.66%) |
Sep 25, 2020 | 53.00 | 53.16 | 52.90 | 53.15 | 5,425 | +0.64(+1.21%) |
Sep 24, 2020 | 52.41 | 52.97 | 51.97 | 52.51 | 34,092 | +0.65(+1.26%) |
Sep 23, 2020 | 53.18 | 53.31 | 51.86 | 51.86 | 9,868 | -1.71(-3.19%) |
Sep 22, 2020 | 53.38 | 53.64 | 52.73 | 53.57 | 8,666 | +1.09(+2.08%) |
Sep 21, 2020 | 52.34 | 52.51 | 51.70 | 52.48 | 12,522 | -1.47(-2.72%) |
Sep 18, 2020 | 54.54 | 54.54 | 53.23 | 53.94 | 21,158 | -1.00(-1.83%) |
Sep 17, 2020 | 54.26 | 54.96 | 54.24 | 54.95 | 21,895 | +0.38(+0.71%) |
Sep 16, 2020 | 54.93 | 55.22 | 54.53 | 54.56 | 34,175 | -0.21(-0.38%) |
Sep 15, 2020 | 54.83 | 54.83 | 54.58 | 54.77 | 15,196 | +0.15(+0.27%) |
Sep 14, 2020 | 54.43 | 54.67 | 54.39 | 54.63 | 21,891 | +0.94(+1.75%) |
Sep 11, 2020 | 53.84 | 54.02 | 53.39 | 53.69 | 13,128 | -0.04(-0.07%) |
Sep 10, 2020 | 54.86 | 54.86 | 53.40 | 53.72 | 51,850 | -0.67(-1.24%) |
Sep 09, 2020 | 52.99 | 54.60 | 52.98 | 54.39 | 50,586 | +1.41(+2.66%) |
Sep 08, 2020 | 53.69 | 54.33 | 52.82 | 52.98 | 373,550 | -1.75(-3.20%) |
Sep 04, 2020 | 54.94 | 54.97 | 53.48 | 54.74 | 41,665 | +0.27(+0.49%) |
Sep 03, 2020 | 56.02 | 56.03 | 54.18 | 54.47 | 47,643 | -1.65(-2.93%) |
Sep 02, 2020 | 55.47 | 56.18 | 55.19 | 56.11 | 26,214 | +0.82(+1.49%) |
Sep 01, 2020 | 55.32 | 55.44 | 55.16 | 55.29 | 19,395 | -0.57(-1.02%) |
Aug 31, 2020 | 55.72 | 56.14 | 55.72 | 55.86 | 21,417 | -0.42(-0.75%) |
Aug 28, 2020 | 56.06 | 56.32 | 56.06 | 56.28 | 17,685 | +0.37(+0.66%) |
Aug 27, 2020 | 56.12 | 56.15 | 55.52 | 55.91 | 24,674 | -0.11(-0.20%) |
Aug 26, 2020 | 55.02 | 56.08 | 55.02 | 56.03 | 24,986 | +1.15(+2.10%) |
Aug 25, 2020 | 54.66 | 54.90 | 54.32 | 54.87 | 23,503 | +0.22(+0.40%) |
Aug 24, 2020 | 54.81 | 54.85 | 54.52 | 54.65 | 12,210 | +0.52(+0.95%) |
Aug 21, 2020 | 53.71 | 54.14 | 53.67 | 54.14 | 24,087 | +0.63(+1.18%) |
Aug 20, 2020 | 53.36 | 53.55 | 53.09 | 53.51 | 25,476 | +0.13(+0.25%) |
Aug 19, 2020 | 54.42 | 54.55 | 53.37 | 53.37 | 36,693 | -1.79(-3.24%) |
Aug 18, 2020 | 54.92 | 55.16 | 54.67 | 55.16 | 32,375 | +1.46(+2.71%) |
Aug 17, 2020 | 53.45 | 53.86 | 53.45 | 53.70 | 26,209 | +1.36(+2.61%) |
Aug 14, 2020 | 52.44 | 52.86 | 52.19 | 52.34 | 72,154 | -0.53(-0.99%) |
Aug 13, 2020 | 52.97 | 53.16 | 52.63 | 52.86 | 262,010 | -0.48(-0.90%) |
Aug 12, 2020 | 53.08 | 53.62 | 53.02 | 53.34 | 27,445 | -0.13(-0.24%) |
Aug 11, 2020 | 54.02 | 54.14 | 53.23 | 53.47 | 51,091 | -0.74(-1.36%) |
Aug 10, 2020 | 54.00 | 54.21 | 53.71 | 54.21 | 186,950 | +0.07(+0.14%) |
Aug 07, 2020 | 53.89 | 54.27 | 53.66 | 54.14 | 232,304 | -0.93(-1.69%) |
Aug 06, 2020 | 54.85 | 55.12 | 54.66 | 55.07 | 25,794 | +0.28(+0.51%) |
Aug 05, 2020 | 55.12 | 55.27 | 54.69 | 54.79 | 33,543 | +0.31(+0.57%) |
Aug 04, 2020 | 54.22 | 54.58 | 54.17 | 54.48 | 13,727 | -0.35(-0.64%) |