Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 71.00 | 71.62 | 70.22 | 70.88 | 120,304 | +0.26(+0.38%) |
Feb 25, 2021 | 72.52 | 72.59 | 70.40 | 70.61 | 74,031 | -1.93(-2.66%) |
Feb 24, 2021 | 72.20 | 72.70 | 71.72 | 72.54 | 180,312 | +0.26(+0.37%) |
Feb 23, 2021 | 71.95 | 72.57 | 70.62 | 72.28 | 126,175 | +0.05(+0.07%) |
Feb 22, 2021 | 71.97 | 72.95 | 71.97 | 72.23 | 190,535 | -0.15(-0.20%) |
Feb 19, 2021 | 72.58 | 72.86 | 72.32 | 72.38 | 36,193 | +0.05(+0.07%) |
Feb 18, 2021 | 71.88 | 72.54 | 71.75 | 72.33 | 89,899 | -0.31(-0.43%) |
Feb 17, 2021 | 71.99 | 72.65 | 71.87 | 72.64 | 39,915 | +0.25(+0.35%) |
Feb 16, 2021 | 72.48 | 72.64 | 72.10 | 72.39 | 66,224 | +0.06(+0.08%) |
Feb 12, 2021 | 72.25 | 72.34 | 72.04 | 72.33 | 47,815 | +0.03(+0.04%) |
Feb 11, 2021 | 72.58 | 72.58 | 72.01 | 72.30 | 41,419 | -0.14(-0.19%) |
Feb 10, 2021 | 72.81 | 72.81 | 71.80 | 72.44 | 80,802 | +0.08(+0.11%) |
Feb 09, 2021 | 72.17 | 72.56 | 72.00 | 72.36 | 90,303 | +0.07(+0.09%) |
Feb 08, 2021 | 71.94 | 72.29 | 71.77 | 72.29 | 140,456 | +0.70(+0.97%) |
Feb 05, 2021 | 71.49 | 71.69 | 71.31 | 71.59 | 103,277 | +0.56(+0.79%) |
Feb 04, 2021 | 70.21 | 71.03 | 70.21 | 71.03 | 91,271 | +1.17(+1.67%) |
Feb 03, 2021 | 70.03 | 70.29 | 69.69 | 69.87 | 75,169 | +0.03(+0.04%) |
Feb 02, 2021 | 69.13 | 70.24 | 69.13 | 69.84 | 52,965 | +1.43(+2.09%) |
Feb 01, 2021 | 68.30 | 68.56 | 67.81 | 68.40 | 96,836 | +0.78(+1.16%) |
Jan 29, 2021 | 68.76 | 68.76 | 67.44 | 67.62 | 83,397 | -1.49(-2.16%) |
Jan 28, 2021 | 68.54 | 69.72 | 68.51 | 69.11 | 77,758 | +1.21(+1.78%) |
Jan 27, 2021 | 69.42 | 69.42 | 67.66 | 67.90 | 100,426 | -2.23(-3.17%) |
Jan 26, 2021 | 70.12 | 70.24 | 70.03 | 70.13 | 77,348 | +0.14(+0.20%) |
Jan 25, 2021 | 70.32 | 70.38 | 69.15 | 69.99 | 100,587 | -0.24(-0.34%) |
Jan 22, 2021 | 70.31 | 70.48 | 70.11 | 70.23 | 154,254 | -0.35(-0.50%) |
Jan 21, 2021 | 70.51 | 70.89 | 70.45 | 70.58 | 100,744 | +0.14(+0.19%) |
Jan 20, 2021 | 69.91 | 70.58 | 69.79 | 70.44 | 44,992 | +1.36(+1.97%) |
Jan 19, 2021 | 69.66 | 69.71 | 68.89 | 69.08 | 65,216 | -0.12(-0.17%) |
Jan 15, 2021 | 69.54 | 69.54 | 68.83 | 69.20 | 101,442 | -0.48(-0.69%) |
Jan 14, 2021 | 70.19 | 70.34 | 69.58 | 69.68 | 92,857 | -0.26(-0.38%) |
Jan 13, 2021 | 69.91 | 70.25 | 69.84 | 69.94 | 70,799 | -0.04(-0.06%) |
Jan 12, 2021 | 69.76 | 70.07 | 69.57 | 69.98 | 207,763 | +0.26(+0.38%) |
Jan 11, 2021 | 69.40 | 70.05 | 69.40 | 69.72 | 192,418 | -0.16(-0.22%) |
Jan 08, 2021 | 69.70 | 69.94 | 69.35 | 69.88 | 45,674 | +0.39(+0.56%) |
Jan 07, 2021 | 69.27 | 69.77 | 69.27 | 69.48 | 50,028 | +0.53(+0.77%) |
Jan 06, 2021 | 67.93 | 69.54 | 67.93 | 68.95 | 79,251 | +0.59(+0.86%) |
Jan 05, 2021 | 67.72 | 68.54 | 67.72 | 68.37 | 80,556 | +0.34(+0.50%) |
Jan 04, 2021 | 69.31 | 69.33 | 67.24 | 68.02 | 276,606 | -1.13(-1.63%) |
Dec 31, 2020 | 69.15 | 69.15 | 69.15 | 119,057 | +0.17(+0.24%) | |
Dec 30, 2020 | 68.98 | 69.32 | 68.91 | 68.98 | 119,057 | +0.05(+0.07%) |
Dec 29, 2020 | 69.13 | 69.13 | 68.72 | 68.93 | 35,281 | +0.08(+0.11%) |
Dec 28, 2020 | 68.69 | 69.05 | 68.52 | 68.86 | 53,109 | +0.61(+0.89%) |
Dec 24, 2020 | 68.43 | 68.43 | 68.07 | 68.25 | 18,351 | +0.03(+0.04%) |
Dec 23, 2020 | 68.32 | 68.51 | 68.17 | 68.22 | 398,906 | +0.19(+0.27%) |
Dec 22, 2020 | 68.25 | 68.25 | 67.74 | 68.03 | 72,170 | -0.21(-0.30%) |
Dec 21, 2020 | 67.52 | 68.46 | 67.25 | 68.24 | 44,759 | -0.20(-0.29%) |
Dec 18, 2020 | 69.05 | 69.05 | 68.22 | 68.43 | 66,778 | -0.43(-0.63%) |
Dec 17, 2020 | 68.79 | 68.87 | 68.55 | 68.87 | 43,312 | +0.39(+0.57%) |
Dec 16, 2020 | 68.47 | 68.60 | 68.21 | 68.47 | 57,216 | +0.15(+0.22%) |
Dec 15, 2020 | 68.06 | 68.37 | 67.74 | 68.33 | 42,744 | +0.79(+1.18%) |
Dec 14, 2020 | 68.23 | 68.43 | 67.53 | 67.53 | 42,315 | -0.20(-0.29%) |
Dec 11, 2020 | 67.41 | 67.82 | 67.29 | 67.73 | 54,451 | +0.14(+0.20%) |
Dec 10, 2020 | 67.12 | 67.74 | 66.97 | 67.59 | 97,714 | +0.19(+0.28%) |
Dec 09, 2020 | 68.04 | 68.13 | 67.16 | 67.40 | 90,461 | -0.21(-0.30%) |
Dec 08, 2020 | 67.40 | 67.78 | 67.18 | 67.61 | 173,968 | -0.15(-0.22%) |
Dec 07, 2020 | 67.97 | 67.97 | 67.44 | 67.76 | 90,885 | -0.03(-0.05%) |
Dec 04, 2020 | 67.80 | 67.83 | 67.58 | 67.79 | 58,844 | +0.23(+0.34%) |
Dec 03, 2020 | 67.50 | 67.89 | 67.46 | 67.56 | 100,239 | +0.14(+0.21%) |
Dec 02, 2020 | 67.27 | 67.47 | 66.93 | 67.42 | 119,216 | -0.09(-0.13%) |
Dec 01, 2020 | 67.56 | 67.76 | 67.32 | 67.50 | 505,218 | +0.57(+0.85%) |
Nov 30, 2020 | 67.22 | 67.22 | 66.49 | 66.93 | 161,936 | -0.22(-0.33%) |
Nov 27, 2020 | 67.34 | 67.48 | 67.06 | 67.15 | 47,810 | +0.01(+0.02%) |
Nov 25, 2020 | 67.14 | 67.14 | 66.75 | 67.14 | 40,046 | +0.03(+0.04%) |
Nov 24, 2020 | 66.72 | 67.22 | 66.49 | 67.11 | 54,688 | +1.08(+1.63%) |
Nov 23, 2020 | 65.63 | 66.26 | 65.53 | 66.03 | 39,916 | +0.68(+1.03%) |
Nov 20, 2020 | 65.65 | 65.78 | 65.34 | 65.35 | 53,531 | -0.26(-0.39%) |
Nov 19, 2020 | 65.17 | 65.69 | 65.17 | 65.61 | 35,629 | +0.34(+0.52%) |
Nov 18, 2020 | 65.75 | 66.16 | 65.27 | 65.27 | 60,433 | -0.42(-0.64%) |
Nov 17, 2020 | 65.61 | 65.91 | 65.13 | 65.69 | 68,847 | -0.33(-0.49%) |
Nov 16, 2020 | 65.69 | 66.02 | 65.32 | 66.02 | 133,556 | +0.99(+1.52%) |
Nov 13, 2020 | 64.50 | 65.12 | 64.45 | 65.03 | 122,183 | +1.04(+1.63%) |
Nov 12, 2020 | 64.51 | 64.63 | 63.63 | 63.99 | 214,319 | -0.65(-1.01%) |
Nov 11, 2020 | 64.62 | 64.86 | 64.31 | 64.64 | 84,645 | +0.42(+0.66%) |
Nov 10, 2020 | 63.97 | 64.52 | 63.64 | 64.22 | 352,460 | -0.04(-0.06%) |
Nov 09, 2020 | 66.05 | 66.26 | 64.23 | 64.25 | 153,501 | +0.53(+0.83%) |
Nov 06, 2020 | 63.72 | 63.87 | 63.44 | 63.72 | 110,741 | +0.12(+0.18%) |
Nov 05, 2020 | 63.34 | 63.77 | 63.26 | 63.61 | 83,473 | +1.27(+2.04%) |
Nov 04, 2020 | 61.88 | 63.04 | 61.82 | 62.33 | 228,728 | +1.21(+1.98%) |
Nov 03, 2020 | 60.35 | 61.36 | 60.24 | 61.12 | 69,084 | +1.51(+2.52%) |
Nov 02, 2020 | 59.92 | 60.08 | 59.17 | 59.62 | 178,379 | +0.28(+0.47%) |
Oct 30, 2020 | 59.91 | 60.10 | 58.88 | 59.34 | 112,784 | -0.95(-1.57%) |
Oct 29, 2020 | 59.73 | 60.66 | 59.52 | 60.29 | 136,105 | +0.69(+1.16%) |
Oct 28, 2020 | 60.30 | 60.63 | 59.60 | 59.60 | 96,214 | -1.82(-2.96%) |
Oct 27, 2020 | 61.45 | 61.67 | 61.42 | 61.42 | 32,217 | -0.23(-0.37%) |
Oct 26, 2020 | 62.30 | 62.48 | 61.09 | 61.64 | 106,655 | -1.38(-2.19%) |
Oct 23, 2020 | 62.98 | 63.03 | 62.32 | 63.03 | 47,810 | +0.44(+0.71%) |
Oct 22, 2020 | 62.34 | 62.70 | 61.86 | 62.58 | 74,303 | +0.18(+0.28%) |
Oct 21, 2020 | 62.60 | 62.80 | 62.24 | 62.41 | 43,013 | -0.22(-0.36%) |
Oct 20, 2020 | 62.59 | 63.29 | 62.58 | 62.63 | 52,191 | +0.29(+0.46%) |
Oct 19, 2020 | 63.39 | 63.63 | 62.35 | 62.35 | 40,933 | -0.72(-1.15%) |
Oct 16, 2020 | 63.73 | 64.02 | 63.07 | 63.07 | 39,229 | -0.42(-0.66%) |
Oct 15, 2020 | 62.72 | 63.50 | 62.72 | 63.49 | 68,504 | +0.11(+0.17%) |
Oct 14, 2020 | 64.32 | 64.32 | 63.23 | 63.38 | 127,115 | -0.70(-1.10%) |
Oct 13, 2020 | 63.81 | 64.20 | 63.76 | 64.08 | 38,265 | +0.24(+0.37%) |
Oct 12, 2020 | 63.88 | 64.20 | 63.56 | 63.84 | 68,386 | +0.63(+1.00%) |
Oct 09, 2020 | 63.39 | 63.46 | 63.12 | 63.21 | 69,468 | +0.31(+0.50%) |
Oct 08, 2020 | 62.94 | 62.94 | 62.52 | 62.90 | 107,341 | +0.42(+0.68%) |
Oct 07, 2020 | 62.02 | 62.62 | 62.02 | 62.47 | 44,047 | +1.24(+2.02%) |
Oct 06, 2020 | 62.49 | 62.61 | 61.19 | 61.24 | 66,314 | -1.08(-1.73%) |
Oct 05, 2020 | 61.98 | 62.35 | 61.90 | 62.31 | 51,247 | +0.74(+1.21%) |
Oct 02, 2020 | 60.76 | 61.79 | 60.76 | 61.57 | 89,900 | -0.35(-0.57%) |
Oct 01, 2020 | 61.78 | 61.96 | 61.53 | 61.92 | 228,985 | +0.74(+1.21%) |
Sep 30, 2020 | 61.24 | 61.65 | 60.90 | 61.18 | 75,087 | +0.59(+0.98%) |
Sep 29, 2020 | 61.11 | 61.11 | 60.52 | 60.59 | 36,185 | -0.47(-0.78%) |
Sep 28, 2020 | 60.69 | 61.14 | 60.64 | 61.06 | 102,867 | +1.17(+1.96%) |
Sep 25, 2020 | 59.16 | 59.93 | 58.93 | 59.89 | 78,459 | +0.81(+1.37%) |
Sep 24, 2020 | 58.77 | 59.71 | 58.62 | 59.08 | 117,157 | -0.06(-0.11%) |
Sep 23, 2020 | 60.74 | 60.74 | 59.09 | 59.14 | 46,417 | -1.31(-2.17%) |
Sep 22, 2020 | 59.77 | 60.45 | 59.68 | 60.45 | 48,712 | +0.96(+1.62%) |
Sep 21, 2020 | 59.30 | 59.49 | 58.58 | 59.49 | 133,343 | -0.77(-1.28%) |
Sep 18, 2020 | 60.92 | 61.01 | 59.81 | 60.26 | 48,716 | -0.63(-1.03%) |
Sep 17, 2020 | 60.84 | 61.21 | 60.52 | 60.89 | 117,512 | -0.88(-1.42%) |
Sep 16, 2020 | 62.11 | 62.45 | 61.76 | 61.76 | 37,781 | +0.04(+0.06%) |
Sep 15, 2020 | 61.56 | 62.00 | 61.56 | 61.72 | 96,773 | +0.53(+0.87%) |
Sep 14, 2020 | 61.02 | 61.37 | 60.95 | 61.19 | 89,891 | +0.69(+1.15%) |
Sep 11, 2020 | 60.82 | 60.98 | 60.10 | 60.50 | 31,522 | -0.11(-0.18%) |
Sep 10, 2020 | 61.68 | 62.11 | 60.53 | 60.61 | 147,098 | -0.76(-1.25%) |
Sep 09, 2020 | 61.16 | 61.76 | 60.73 | 61.38 | 68,272 | +0.73(+1.20%) |
Sep 08, 2020 | 60.53 | 61.40 | 60.48 | 60.65 | 129,589 | -0.80(-1.30%) |
Sep 04, 2020 | 62.17 | 62.50 | 60.36 | 61.45 | 219,428 | -0.55(-0.88%) |
Sep 03, 2020 | 63.58 | 63.73 | 61.56 | 62.00 | 104,068 | -1.68(-2.64%) |
Sep 02, 2020 | 63.33 | 63.81 | 63.10 | 63.68 | 94,448 | +0.75(+1.19%) |
Sep 01, 2020 | 62.18 | 62.94 | 62.06 | 62.93 | 1,902,144 | +0.74(+1.20%) |
Aug 31, 2020 | 62.53 | 62.53 | 62.11 | 62.19 | 53,702 | -0.41(-0.65%) |
Aug 28, 2020 | 62.50 | 62.70 | 62.27 | 62.60 | 37,663 | +0.47(+0.75%) |
Aug 27, 2020 | 62.43 | 62.46 | 61.94 | 62.13 | 82,764 | +0.11(+0.17%) |
Aug 26, 2020 | 61.29 | 62.06 | 61.29 | 62.02 | 39,787 | +0.78(+1.27%) |
Aug 25, 2020 | 61.35 | 61.35 | 60.89 | 61.25 | 39,341 | +0.08(+0.13%) |
Aug 24, 2020 | 60.72 | 61.17 | 60.72 | 61.17 | 48,929 | +0.80(+1.32%) |
Aug 21, 2020 | 60.22 | 60.40 | 60.22 | 60.37 | 70,822 | +0.18(+0.30%) |
Aug 20, 2020 | 59.89 | 60.30 | 59.89 | 60.19 | 130,940 | -0.14(-0.23%) |
Aug 19, 2020 | 60.83 | 60.84 | 60.28 | 60.34 | 1,091,766 | -0.22(-0.37%) |
Aug 18, 2020 | 60.72 | 60.76 | 60.20 | 60.56 | 86,670 | +0.07(+0.12%) |
Aug 17, 2020 | 60.54 | 60.58 | 60.17 | 60.49 | 94,792 | +0.45(+0.74%) |
Aug 14, 2020 | 59.93 | 60.18 | 59.93 | 60.04 | 38,481 | +0.10(+0.17%) |
Aug 13, 2020 | 59.89 | 60.24 | 59.83 | 59.94 | 100,924 | -0.04(-0.06%) |
Aug 12, 2020 | 59.80 | 60.11 | 59.80 | 59.97 | 35,632 | +0.61(+1.03%) |
Aug 11, 2020 | 59.85 | 60.12 | 59.31 | 59.36 | 52,196 | -0.15(-0.25%) |
Aug 10, 2020 | 59.25 | 59.57 | 59.16 | 59.51 | 58,950 | +0.47(+0.79%) |
Aug 07, 2020 | 58.89 | 59.25 | 58.76 | 59.05 | 46,260 | +0.01(+0.01%) |
Aug 06, 2020 | 58.49 | 59.05 | 58.49 | 59.04 | 46,829 | +0.54(+0.92%) |
Aug 05, 2020 | 58.50 | 58.50 | 58.27 | 58.50 | 54,050 | +0.39(+0.68%) |
Aug 04, 2020 | 57.60 | 58.11 | 57.60 | 58.11 | 683,486 | +0.75(+1.32%) |
Aug 03, 2020 | 57.19 | 57.48 | 57.03 | 57.35 | 684,784 | +0.21(+0.36%) |
Jul 31, 2020 | 57.44 | 57.45 | 56.55 | 57.15 | 80,238 | +0.08(+0.14%) |
Jul 30, 2020 | 56.76 | 57.23 | 56.48 | 57.07 | 66,974 | -0.06(-0.11%) |
Jul 29, 2020 | 57.03 | 57.27 | 56.98 | 57.13 | 37,953 | +0.53(+0.94%) |
Jul 28, 2020 | 56.77 | 57.10 | 56.59 | 56.60 | 48,765 | -0.43(-0.75%) |
Jul 27, 2020 | 56.83 | 57.04 | 56.61 | 57.03 | 96,937 | +0.24(+0.43%) |
Jul 24, 2020 | 56.37 | 56.92 | 56.37 | 56.78 | 136,323 | +0.05(+0.09%) |
Jul 23, 2020 | 57.40 | 57.42 | 56.36 | 56.73 | 94,710 | -0.64(-1.11%) |
Jul 22, 2020 | 56.90 | 57.44 | 56.90 | 57.37 | 105,333 | +0.44(+0.77%) |
Jul 21, 2020 | 57.01 | 57.27 | 56.84 | 56.93 | 55,520 | +0.25(+0.45%) |
Jul 20, 2020 | 56.30 | 56.79 | 56.17 | 56.67 | 149,575 | +0.25(+0.44%) |
Jul 17, 2020 | 56.73 | 56.73 | 56.27 | 56.43 | 40,528 | -0.25(-0.44%) |
Jul 16, 2020 | 56.42 | 56.76 | 56.39 | 56.68 | 78,396 | -0.21(-0.37%) |
Jul 15, 2020 | 56.52 | 57.00 | 56.13 | 56.89 | 156,964 | +1.16(+2.08%) |
Jul 14, 2020 | 54.80 | 55.74 | 54.43 | 55.73 | 109,529 | +0.63(+1.13%) |
Jul 13, 2020 | 56.15 | 56.82 | 55.01 | 55.10 | 112,866 | -0.71(-1.28%) |
Jul 10, 2020 | 54.85 | 55.82 | 54.85 | 55.82 | 76,554 | +0.96(+1.75%) |
Jul 09, 2020 | 55.18 | 55.18 | 53.98 | 54.86 | 170,716 | -0.03(-0.06%) |
Jul 08, 2020 | 54.72 | 54.89 | 54.34 | 54.89 | 67,130 | +0.34(+0.62%) |
Jul 07, 2020 | 54.90 | 54.98 | 54.53 | 54.55 | 47,701 | -0.55(-1.00%) |
Jul 06, 2020 | 54.79 | 55.10 | 54.69 | 55.10 | 150,652 | +1.04(+1.93%) |
Jul 02, 2020 | 54.84 | 55.03 | 54.00 | 54.06 | 153,927 | -0.08(-0.15%) |
Jul 01, 2020 | 53.56 | 54.33 | 53.56 | 54.14 | 564,688 | +0.64(+1.20%) |
Jun 30, 2020 | 52.97 | 53.59 | 52.80 | 53.50 | 157,890 | +0.48(+0.90%) |
Jun 29, 2020 | 52.09 | 53.06 | 51.77 | 53.02 | 117,410 | +1.03(+1.98%) |
Jun 26, 2020 | 53.11 | 53.25 | 51.85 | 51.99 | 317,679 | -1.15(-2.17%) |
Jun 25, 2020 | 52.74 | 53.15 | 52.40 | 53.15 | 53,727 | +0.10(+0.18%) |
Jun 24, 2020 | 54.02 | 54.13 | 52.52 | 53.05 | 176,594 | -1.35(-2.47%) |
Jun 23, 2020 | 54.69 | 54.77 | 54.34 | 54.40 | 77,901 | +0.24(+0.45%) |
Jun 22, 2020 | 53.62 | 54.22 | 53.51 | 54.15 | 359,084 | +0.33(+0.61%) |
Jun 19, 2020 | 55.07 | 55.07 | 53.59 | 53.83 | 93,748 | -0.41(-0.75%) |
Jun 18, 2020 | 54.00 | 54.42 | 53.86 | 54.24 | 64,608 | -0.08(-0.15%) |
Jun 17, 2020 | 54.74 | 54.74 | 54.23 | 54.32 | 109,202 | -0.17(-0.30%) |
Jun 16, 2020 | 54.98 | 54.98 | 53.54 | 54.48 | 141,690 | +1.06(+1.98%) |
Jun 15, 2020 | 51.65 | 53.59 | 51.61 | 53.43 | 92,716 | +0.39(+0.74%) |
Jun 12, 2020 | 53.77 | 53.95 | 51.97 | 53.03 | 136,126 | +0.59(+1.13%) |
Jun 11, 2020 | 53.55 | 54.15 | 52.33 | 52.44 | 330,603 | -2.87(-5.18%) |
Jun 10, 2020 | 56.14 | 56.14 | 55.06 | 55.31 | 208,737 | -0.75(-1.34%) |
Jun 09, 2020 | 56.36 | 56.36 | 55.76 | 56.06 | 321,656 | -0.80(-1.40%) |
Jun 08, 2020 | 56.20 | 56.87 | 56.20 | 56.86 | 380,806 | +1.00(+1.79%) |
Jun 05, 2020 | 55.98 | 56.40 | 55.73 | 55.86 | 91,434 | +1.08(+1.96%) |
Jun 04, 2020 | 54.70 | 55.17 | 54.48 | 54.78 | 126,286 | -0.08(-0.14%) |
Jun 03, 2020 | 54.28 | 54.97 | 54.28 | 54.86 | 111,291 | +0.91(+1.69%) |
Jun 02, 2020 | 53.77 | 53.97 | 53.52 | 53.95 | 82,943 | +0.34(+0.64%) |
Jun 01, 2020 | 52.97 | 53.72 | 52.97 | 53.61 | 93,804 | +0.49(+0.93%) |
May 29, 2020 | 52.68 | 53.18 | 52.39 | 53.11 | 141,457 | +0.28(+0.53%) |
May 28, 2020 | 53.65 | 53.68 | 52.70 | 52.83 | 97,654 | -0.54(-1.01%) |
May 27, 2020 | 53.09 | 53.38 | 52.13 | 53.37 | 151,928 | +0.91(+1.73%) |
May 26, 2020 | 52.75 | 52.93 | 52.40 | 52.46 | 976,980 | +0.76(+1.48%) |
May 22, 2020 | 51.79 | 51.79 | 51.38 | 51.70 | 52,072 | -0.06(-0.11%) |
May 21, 2020 | 51.70 | 52.03 | 51.27 | 51.76 | 114,530 | +0.03(+0.06%) |
May 20, 2020 | 51.79 | 51.83 | 51.43 | 51.73 | 121,628 | +0.81(+1.60%) |
May 19, 2020 | 51.39 | 51.80 | 50.91 | 50.91 | 138,759 | -0.39(-0.76%) |
May 18, 2020 | 50.69 | 51.62 | 50.69 | 51.30 | 833,805 | +1.86(+3.76%) |
May 15, 2020 | 48.52 | 49.46 | 48.52 | 49.44 | 115,625 | +0.75(+1.54%) |
May 14, 2020 | 47.74 | 48.81 | 47.22 | 48.69 | 172,577 | +0.50(+1.05%) |
May 13, 2020 | 48.98 | 49.13 | 47.84 | 48.19 | 157,164 | -0.95(-1.94%) |
May 12, 2020 | 50.53 | 50.53 | 49.14 | 49.14 | 78,982 | -1.04(-2.08%) |
May 11, 2020 | 50.12 | 50.57 | 49.94 | 50.18 | 94,066 | -0.19(-0.38%) |
May 08, 2020 | 49.94 | 50.39 | 49.76 | 50.37 | 124,236 | +0.95(+1.92%) |
May 07, 2020 | 49.20 | 49.66 | 49.20 | 49.42 | 190,278 | +0.77(+1.59%) |
May 06, 2020 | 48.94 | 49.21 | 48.65 | 48.65 | 213,653 | -0.10(-0.20%) |
May 05, 2020 | 49.27 | 49.39 | 48.65 | 48.75 | 77,145 | +0.02(+0.05%) |
May 04, 2020 | 47.95 | 48.73 | 47.72 | 48.72 | 75,509 | +0.18(+0.36%) |
May 01, 2020 | 48.75 | 49.03 | 48.33 | 48.55 | 133,256 | -1.39(-2.79%) |
Apr 30, 2020 | 50.24 | 50.39 | 49.61 | 49.94 | 153,310 | -0.73(-1.43%) |
Apr 29, 2020 | 50.45 | 50.88 | 50.14 | 50.67 | 144,704 | +1.21(+2.45%) |
Apr 28, 2020 | 50.08 | 50.36 | 49.22 | 49.46 | 160,412 | +0.11(+0.23%) |
Apr 27, 2020 | 48.92 | 49.64 | 48.83 | 49.34 | 146,172 | +0.99(+2.05%) |
Apr 24, 2020 | 48.00 | 48.49 | 47.56 | 48.35 | 118,905 | +0.76(+1.60%) |
Apr 23, 2020 | 47.75 | 48.20 | 47.52 | 47.59 | 184,869 | +0.07(+0.15%) |
Apr 22, 2020 | 47.71 | 47.74 | 47.27 | 47.52 | 71,101 | +0.68(+1.44%) |
Apr 21, 2020 | 47.18 | 47.34 | 46.53 | 46.84 | 108,581 | -1.12(-2.34%) |
Apr 20, 2020 | 48.18 | 48.80 | 47.96 | 47.96 | 606,916 | -0.81(-1.66%) |
Apr 17, 2020 | 48.76 | 48.86 | 48.07 | 48.78 | 103,735 | +1.16(+2.44%) |
Apr 16, 2020 | 47.32 | 47.99 | 46.82 | 47.61 | 164,774 | +0.46(+0.98%) |
Apr 15, 2020 | 47.05 | 47.41 | 46.67 | 47.15 | 75,193 | -1.03(-2.15%) |
Apr 14, 2020 | 47.38 | 48.19 | 47.36 | 48.19 | 486,989 | +1.73(+3.73%) |
Apr 13, 2020 | 46.37 | 46.56 | 45.62 | 46.45 | 152,388 | -0.06(-0.13%) |
Apr 09, 2020 | 46.36 | 47.15 | 46.17 | 46.51 | 340,316 | +0.74(+1.63%) |
Apr 08, 2020 | 45.15 | 45.92 | 44.80 | 45.77 | 507,871 | +1.24(+2.79%) |
Apr 07, 2020 | 45.74 | 46.23 | 44.41 | 44.53 | 251,658 | +0.43(+0.97%) |
Apr 06, 2020 | 42.38 | 44.28 | 42.32 | 44.10 | 650,423 | +3.14(+7.68%) |
Apr 03, 2020 | 41.49 | 41.62 | 40.41 | 40.95 | 84,874 | -0.76(-1.83%) |
Apr 02, 2020 | 41.04 | 41.95 | 40.88 | 41.72 | 230,915 | +0.30(+0.73%) |
Apr 01, 2020 | 41.91 | 42.33 | 41.07 | 41.41 | 140,062 | -1.79(-4.15%) |
Mar 31, 2020 | 43.48 | 44.27 | 43.09 | 43.21 | 108,146 | -0.65(-1.47%) |
Mar 30, 2020 | 43.07 | 43.96 | 42.50 | 43.85 | 143,613 | +0.86(+1.99%) |
Mar 27, 2020 | 43.30 | 43.95 | 42.71 | 43.00 | 187,379 | -1.65(-3.70%) |
Mar 26, 2020 | 43.12 | 44.78 | 43.12 | 44.65 | 358,870 | +1.91(+4.47%) |
Mar 25, 2020 | 42.49 | 44.39 | 41.60 | 42.74 | 295,858 | +0.52(+1.23%) |
Mar 24, 2020 | 41.14 | 42.31 | 41.11 | 42.22 | 240,367 | +3.51(+9.06%) |
Mar 23, 2020 | 38.53 | 39.36 | 37.66 | 38.71 | 304,840 | -0.02(-0.05%) |
Mar 20, 2020 | 40.75 | 41.42 | 38.54 | 38.73 | 369,239 | -1.42(-3.53%) |
Mar 19, 2020 | 38.60 | 40.97 | 37.68 | 40.15 | 322,916 | +1.35(+3.47%) |
Mar 18, 2020 | 38.92 | 39.58 | 36.48 | 38.80 | 428,692 | -2.32(-5.64%) |
Mar 17, 2020 | 40.86 | 41.83 | 38.70 | 41.12 | 363,454 | +0.90(+2.25%) |
Mar 16, 2020 | 40.46 | 42.62 | 40.13 | 40.22 | 681,658 | -5.05(-11.17%) |
Mar 13, 2020 | 44.02 | 45.27 | 41.99 | 45.27 | 342,101 | +3.28(+7.80%) |
Mar 12, 2020 | 43.25 | 44.61 | 42.00 | 42.00 | 686,662 | -4.77(-10.21%) |
Mar 11, 2020 | 48.07 | 48.49 | 46.33 | 46.77 | 281,765 | -2.80(-5.65%) |
Mar 10, 2020 | 48.61 | 49.60 | 46.98 | 49.57 | 405,427 | +2.32(+4.90%) |
Mar 09, 2020 | 47.17 | 48.64 | 47.08 | 47.25 | 804,288 | -3.23(-6.40%) |
Mar 06, 2020 | 49.43 | 50.62 | 49.23 | 50.48 | 192,021 | -0.40(-0.78%) |
Mar 05, 2020 | 51.73 | 51.99 | 50.60 | 50.88 | 295,971 | -1.96(-3.70%) |
Mar 04, 2020 | 51.90 | 52.83 | 51.39 | 52.83 | 152,321 | +1.67(+3.26%) |
Mar 03, 2020 | 52.47 | 53.10 | 50.72 | 51.16 | 139,533 | -1.20(-2.29%) |