Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 68.77 | 69.95 | 68.53 | 69.69 | 7,100 | +2.19(+3.24%) |
Apr 29, 2021 | 68.13 | 68.13 | 66.98 | 67.50 | 1,871 | -1.03(-1.50%) |
Apr 28, 2021 | 67.85 | 68.53 | 67.56 | 68.53 | 6,242 | +1.87(+2.80%) |
Apr 27, 2021 | 65.81 | 66.95 | 65.66 | 66.66 | 5,896 | +0.81(+1.23%) |
Apr 26, 2021 | 65.10 | 66.41 | 65.10 | 65.86 | 4,247 | +1.28(+1.97%) |
Apr 23, 2021 | 63.50 | 64.58 | 63.50 | 64.58 | 300 | +1.03(+1.62%) |
Apr 22, 2021 | 63.65 | 64.32 | 63.55 | 63.55 | 6,006 | -0.06(-0.09%) |
Apr 21, 2021 | 63.95 | 63.95 | 63.61 | 63.61 | 1,006 | +0.20(+0.31%) |
Apr 20, 2021 | 63.58 | 63.81 | 63.41 | 63.41 | 1,068 | -0.27(-0.42%) |
Apr 19, 2021 | 63.22 | 64.25 | 63.10 | 63.68 | 4,676 | -0.08(-0.12%) |
Apr 16, 2021 | 64.00 | 64.15 | 63.76 | 63.76 | 1,400 | -1.05(-1.62%) |
Apr 15, 2021 | 64.71 | 65.27 | 64.36 | 64.81 | 3,950 | +0.12(+0.19%) |
Apr 14, 2021 | 64.30 | 64.69 | 63.97 | 64.69 | 793 | +0.79(+1.23%) |
Apr 13, 2021 | 64.23 | 64.23 | 63.80 | 63.90 | 1,221 | -0.35(-0.54%) |
Apr 12, 2021 | 65.33 | 65.33 | 63.18 | 64.25 | 3,885 | -1.56(-2.38%) |
Apr 09, 2021 | 66.89 | 66.89 | 65.81 | 65.81 | 3,600 | -0.79(-1.19%) |
Apr 08, 2021 | 66.10 | 66.60 | 65.60 | 66.60 | 1,354 | +0.61(+0.92%) |
Apr 07, 2021 | 66.29 | 66.35 | 65.50 | 66.00 | 4,517 | -0.30(-0.45%) |
Apr 06, 2021 | 65.43 | 66.91 | 65.43 | 66.30 | 1,736 | +0.88(+1.34%) |
Apr 05, 2021 | 64.33 | 66.61 | 64.33 | 65.42 | 5,411 | +1.50(+2.34%) |
Apr 01, 2021 | 64.36 | 64.38 | 63.57 | 63.92 | 3,100 | +0.86(+1.36%) |
Mar 31, 2021 | 63.31 | 64.23 | 63.00 | 63.06 | 2,426 | +0.31(+0.49%) |
Mar 30, 2021 | 64.30 | 64.30 | 62.13 | 62.76 | 1,394 | -1.44(-2.25%) |
Mar 29, 2021 | 64.50 | 64.55 | 64.11 | 64.20 | 3,414 | +0.08(+0.13%) |
Mar 26, 2021 | 63.95 | 65.27 | 63.95 | 64.11 | 2,300 | +0.08(+0.12%) |
Mar 25, 2021 | 63.14 | 64.64 | 62.37 | 64.03 | 4,691 | +0.93(+1.48%) |
Mar 24, 2021 | 63.06 | 63.10 | 63.06 | 63.10 | 1,052 | -0.79(-1.24%) |
Mar 23, 2021 | 65.00 | 65.17 | 63.79 | 63.89 | 4,779 | -0.76(-1.17%) |
Mar 22, 2021 | 64.53 | 64.75 | 64.38 | 64.65 | 1,497 | +0.15(+0.23%) |
Mar 19, 2021 | 64.25 | 65.13 | 63.50 | 64.50 | 2,400 | +1.15(+1.81%) |
Mar 18, 2021 | 63.08 | 63.77 | 63.00 | 63.35 | 1,606 | -0.65(-1.01%) |
Mar 17, 2021 | 63.52 | 64.33 | 62.81 | 64.00 | 3,861 | +0.51(+0.80%) |
Mar 16, 2021 | 64.90 | 64.90 | 63.49 | 63.49 | 8,962 | -0.76(-1.18%) |
Mar 15, 2021 | 64.50 | 64.50 | 64.00 | 64.25 | 6,264 | +0.92(+1.46%) |
Mar 12, 2021 | 64.26 | 64.36 | 63.33 | 63.33 | 5,400 | -1.19(-1.84%) |
Mar 11, 2021 | 64.09 | 65.19 | 63.75 | 64.52 | 9,817 | +0.31(+0.48%) |
Mar 10, 2021 | 64.62 | 65.20 | 63.15 | 64.20 | 7,713 | +0.45(+0.71%) |
Mar 09, 2021 | 64.64 | 64.64 | 63.29 | 63.76 | 8,581 | -1.02(-1.58%) |
Mar 08, 2021 | 64.84 | 65.13 | 63.11 | 64.78 | 4,855 | -0.05(-0.08%) |
Mar 05, 2021 | 64.31 | 66.31 | 64.31 | 64.83 | 15,500 | +0.93(+1.46%) |
Mar 04, 2021 | 66.00 | 66.00 | 63.00 | 63.90 | 23,591 | -4.70(-6.85%) |
Mar 03, 2021 | 71.66 | 73.10 | 68.60 | 68.60 | 32,505 | -5.72(-7.70%) |
Mar 02, 2021 | 74.83 | 74.98 | 73.10 | 74.32 | 10,713 | +0.58(+0.79%) |
Mar 01, 2021 | 75.35 | 75.35 | 73.69 | 73.73 | 5,920 | -0.20(-0.27%) |
Feb 26, 2021 | 75.71 | 75.71 | 72.65 | 73.93 | 5,800 | -0.80(-1.07%) |
Feb 25, 2021 | 78.39 | 78.39 | 73.15 | 74.73 | 14,565 | -3.70(-4.72%) |
Feb 24, 2021 | 75.87 | 79.65 | 75.87 | 78.44 | 5,577 | +1.15(+1.49%) |
Feb 23, 2021 | 77.66 | 77.66 | 74.90 | 77.28 | 8,969 | -0.90(-1.14%) |
Feb 22, 2021 | 79.49 | 79.49 | 77.21 | 78.18 | 15,187 | -0.22(-0.28%) |
Feb 19, 2021 | 77.62 | 78.99 | 77.00 | 78.40 | 10,600 | +2.73(+3.60%) |
Feb 18, 2021 | 77.22 | 77.22 | 74.81 | 75.67 | 4,246 | +0.89(+1.19%) |
Feb 17, 2021 | 75.70 | 75.70 | 73.97 | 74.78 | 8,895 | -0.06(-0.08%) |
Feb 16, 2021 | 73.98 | 74.84 | 72.59 | 74.84 | 5,266 | +0.97(+1.31%) |
Feb 12, 2021 | 74.35 | 74.35 | 73.25 | 73.88 | 5,200 | -0.04(-0.05%) |
Feb 11, 2021 | 75.74 | 75.74 | 73.57 | 73.91 | 3,405 | -0.15(-0.21%) |
Feb 10, 2021 | 74.03 | 74.86 | 73.05 | 74.06 | 26,136 | +1.72(+2.37%) |
Feb 09, 2021 | 71.64 | 72.35 | 71.64 | 72.35 | 1,024 | -0.15(-0.21%) |
Feb 08, 2021 | 73.00 | 73.00 | 71.28 | 72.50 | 5,087 | +1.22(+1.72%) |
Feb 05, 2021 | 69.61 | 72.10 | 69.61 | 71.28 | 2,600 | +1.66(+2.39%) |
Feb 04, 2021 | 70.10 | 70.68 | 69.07 | 69.61 | 4,581 | -0.67(-0.95%) |
Feb 03, 2021 | 70.85 | 70.85 | 70.28 | 70.28 | 3,079 | -0.58(-0.81%) |
Feb 02, 2021 | 71.91 | 71.91 | 70.53 | 70.86 | 2,126 | -0.00(-0.01%) |
Feb 01, 2021 | 72.40 | 72.40 | 70.10 | 70.86 | 10,847 | +0.49(+0.70%) |
Jan 29, 2021 | 70.94 | 70.94 | 70.37 | 70.37 | 6,900 | -0.32(-0.46%) |
Jan 28, 2021 | 70.47 | 70.69 | 70.00 | 70.69 | 1,415 | +0.40(+0.57%) |
Jan 27, 2021 | 72.00 | 72.00 | 69.20 | 70.29 | 4,069 | -1.61(-2.24%) |
Jan 26, 2021 | 72.86 | 72.86 | 71.91 | 71.91 | 1,031 | -0.72(-0.99%) |
Jan 25, 2021 | 72.99 | 72.99 | 71.94 | 72.62 | 1,556 | +0.50(+0.69%) |
Jan 22, 2021 | 72.96 | 72.98 | 70.28 | 72.13 | 3,000 | -0.28(-0.38%) |
Jan 21, 2021 | 72.51 | 72.51 | 71.72 | 72.41 | 2,964 | +0.68(+0.95%) |
Jan 20, 2021 | 72.30 | 72.50 | 71.50 | 71.72 | 3,226 | -0.73(-1.01%) |
Jan 19, 2021 | 74.03 | 74.03 | 72.11 | 72.45 | 3,242 | +0.74(+1.03%) |
Jan 15, 2021 | 72.52 | 72.52 | 70.78 | 71.71 | 6,000 | -1.19(-1.64%) |
Jan 14, 2021 | 72.26 | 72.90 | 71.00 | 72.90 | 6,639 | +3.02(+4.33%) |
Jan 13, 2021 | 69.37 | 69.88 | 69.36 | 69.88 | 975 | -0.24(-0.34%) |
Jan 12, 2021 | 68.87 | 70.12 | 68.87 | 70.12 | 3,213 | +1.54(+2.25%) |
Jan 11, 2021 | 69.17 | 69.17 | 67.47 | 68.58 | 6,151 | -1.30(-1.86%) |
Jan 08, 2021 | 72.68 | 72.68 | 69.88 | 69.88 | 8,200 | -1.91(-2.65%) |
Jan 07, 2021 | 71.22 | 72.46 | 70.70 | 71.78 | 4,038 | +1.14(+1.61%) |
Jan 06, 2021 | 71.26 | 71.26 | 70.49 | 70.64 | 3,171 | +0.08(+0.11%) |
Jan 05, 2021 | 69.87 | 70.92 | 69.00 | 70.56 | 4,780 | +1.71(+2.49%) |
Jan 04, 2021 | 70.75 | 70.75 | 68.84 | 68.85 | 3,204 | +2.95(+4.47%) |
Dec 31, 2020 | 65.90 | 65.90 | 65.90 | 1,661 | -0.44(-0.67%) | |
Dec 30, 2020 | 67.00 | 67.00 | 66.34 | 66.34 | 1,661 | -0.71(-1.05%) |
Dec 29, 2020 | 66.33 | 67.50 | 66.33 | 67.05 | 3,694 | -0.90(-1.33%) |
Dec 28, 2020 | 68.90 | 68.90 | 67.15 | 67.95 | 3,855 | +0.40(+0.59%) |
Dec 24, 2020 | 66.64 | 67.56 | 66.64 | 67.56 | 600 | +0.63(+0.94%) |
Dec 23, 2020 | 67.94 | 67.94 | 66.31 | 66.93 | 2,488 | +0.93(+1.41%) |
Dec 22, 2020 | 68.05 | 68.05 | 66.00 | 66.00 | 4,819 | -2.76(-4.01%) |
Dec 21, 2020 | 68.92 | 68.92 | 68.25 | 68.76 | 2,173 | -0.89(-1.27%) |
Dec 18, 2020 | 70.10 | 70.10 | 69.50 | 69.64 | 1,700 | +0.10(+0.14%) |
Dec 17, 2020 | 70.24 | 70.24 | 69.54 | 69.55 | 2,159 | +0.69(+1.00%) |
Dec 16, 2020 | 70.60 | 70.60 | 68.86 | 68.86 | 3,242 | -1.42(-2.02%) |
Dec 15, 2020 | 70.81 | 70.81 | 69.80 | 70.28 | 6,693 | +0.42(+0.60%) |
Dec 14, 2020 | 69.70 | 69.86 | 69.67 | 69.86 | 865 | +1.10(+1.60%) |
Dec 11, 2020 | 68.97 | 69.46 | 68.52 | 68.76 | 1,900 | -0.44(-0.64%) |
Dec 10, 2020 | 69.27 | 69.40 | 67.98 | 69.20 | 3,759 | +3.09(+4.67%) |
Dec 09, 2020 | 66.11 | 66.11 | 66.11 | 66.11 | 437 | +1.10(+1.70%) |
Dec 08, 2020 | 65.52 | 65.98 | 65.01 | 65.01 | 2,232 | -0.04(-0.06%) |
Dec 07, 2020 | 66.52 | 66.52 | 65.00 | 65.05 | 2,399 | +0.21(+0.32%) |
Dec 04, 2020 | 63.30 | 65.50 | 63.30 | 64.84 | 5,300 | +1.56(+2.47%) |
Dec 03, 2020 | 63.88 | 63.91 | 63.28 | 63.28 | 1,315 | -0.16(-0.25%) |
Dec 02, 2020 | 64.09 | 64.09 | 63.19 | 63.44 | 2,217 | -0.53(-0.82%) |
Dec 01, 2020 | 62.87 | 64.50 | 62.87 | 63.97 | 1,270 | +0.12(+0.18%) |
Nov 30, 2020 | 64.00 | 64.00 | 63.29 | 63.85 | 2,459 | -1.11(-1.71%) |
Nov 27, 2020 | 63.88 | 65.06 | 63.88 | 64.96 | 2,000 | +1.20(+1.88%) |
Nov 25, 2020 | 63.94 | 63.94 | 63.76 | 63.76 | 700 | -0.32(-0.49%) |
Nov 24, 2020 | 64.50 | 64.50 | 64.08 | 64.08 | 443 | +0.46(+0.72%) |
Nov 23, 2020 | 63.35 | 64.00 | 62.44 | 63.61 | 2,222 | -0.09(-0.14%) |
Nov 20, 2020 | 63.52 | 64.29 | 63.52 | 63.70 | 1,200 | +0.90(+1.43%) |
Nov 19, 2020 | 62.16 | 63.44 | 62.16 | 62.80 | 1,442 | +0.66(+1.07%) |
Nov 18, 2020 | 62.55 | 62.81 | 61.62 | 62.14 | 1,363 | -0.73(-1.16%) |
Nov 17, 2020 | 62.46 | 62.87 | 62.45 | 62.87 | 2,491 | -0.27(-0.43%) |
Nov 16, 2020 | 62.75 | 63.14 | 62.47 | 63.14 | 1,089 | +0.02(+0.04%) |
Nov 13, 2020 | 62.55 | 63.12 | 62.46 | 63.12 | 2,400 | +0.10(+0.16%) |
Nov 12, 2020 | 64.37 | 64.37 | 62.55 | 63.02 | 1,719 | -0.35(-0.56%) |
Nov 11, 2020 | 62.40 | 63.37 | 62.40 | 63.37 | 3,660 | +0.72(+1.15%) |
Nov 10, 2020 | 62.65 | 63.00 | 62.63 | 62.65 | 1,252 | +0.61(+0.99%) |
Nov 09, 2020 | 63.00 | 63.00 | 61.52 | 62.04 | 3,075 | +1.24(+2.03%) |
Nov 06, 2020 | 60.80 | 60.90 | 60.80 | 60.80 | 500 | -0.38(-0.62%) |
Nov 05, 2020 | 60.90 | 62.48 | 60.90 | 61.18 | 2,414 | +0.14(+0.23%) |
Nov 04, 2020 | 60.96 | 61.04 | 60.88 | 61.04 | 592 | +0.15(+0.25%) |
Nov 03, 2020 | 60.50 | 61.64 | 60.50 | 60.89 | 1,682 | +0.53(+0.88%) |
Nov 02, 2020 | 60.65 | 61.02 | 60.01 | 60.36 | 2,138 | +0.13(+0.22%) |
Oct 30, 2020 | 60.23 | 60.23 | 60.23 | 60.23 | 400 | -1.17(-1.91%) |
Oct 29, 2020 | 59.51 | 61.40 | 59.51 | 61.40 | 4,583 | -0.91(-1.46%) |
Oct 28, 2020 | 62.09 | 62.61 | 61.59 | 62.31 | 2,723 | -0.84(-1.33%) |
Oct 27, 2020 | 63.15 | 63.15 | 63.15 | 63.15 | 572 | +1.17(+1.88%) |
Oct 26, 2020 | 61.41 | 61.98 | 61.03 | 61.98 | 1,031 | +0.03(+0.06%) |
Oct 23, 2020 | 62.53 | 62.53 | 61.95 | 61.95 | 800 | -0.98(-1.56%) |
Oct 22, 2020 | 62.92 | 62.92 | 62.92 | 62.92 | 156 | -0.86(-1.35%) |
Oct 21, 2020 | 64.00 | 64.00 | 63.41 | 63.79 | 1,828 | +0.20(+0.32%) |
Oct 20, 2020 | 63.94 | 63.94 | 63.26 | 63.59 | 844 | +1.29(+2.07%) |
Oct 19, 2020 | 63.32 | 63.32 | 62.30 | 62.30 | 1,252 | +0.16(+0.26%) |
Oct 16, 2020 | 61.59 | 62.48 | 61.59 | 62.14 | 6,400 | +1.02(+1.67%) |
Oct 15, 2020 | 61.12 | 61.12 | 61.12 | 61.12 | 789 | -0.17(-0.28%) |
Oct 14, 2020 | 60.91 | 61.29 | 60.91 | 61.29 | 1,381 | +1.33(+2.22%) |
Oct 13, 2020 | 60.25 | 60.25 | 59.40 | 59.96 | 1,863 | -0.60(-0.99%) |
Oct 12, 2020 | 60.50 | 60.60 | 60.50 | 60.55 | 939 | +0.26(+0.42%) |
Oct 09, 2020 | 60.55 | 60.60 | 59.99 | 60.30 | 2,900 | +1.90(+3.25%) |
Oct 08, 2020 | 58.88 | 58.92 | 58.11 | 58.40 | 1,350 | +0.27(+0.46%) |
Oct 07, 2020 | 58.42 | 58.42 | 58.13 | 58.13 | 1,242 | +0.48(+0.83%) |
Oct 06, 2020 | 57.85 | 58.06 | 57.65 | 57.65 | 2,673 | -0.39(-0.68%) |
Oct 05, 2020 | 58.04 | 58.04 | 58.04 | 58.04 | 224 | +1.09(+1.92%) |
Oct 02, 2020 | 56.62 | 57.57 | 56.62 | 56.95 | 1,000 | +0.00(+0.00%) |
Oct 01, 2020 | 56.61 | 57.11 | 56.61 | 56.95 | 2,455 | -0.78(-1.35%) |
Sep 30, 2020 | 57.54 | 58.64 | 57.01 | 57.73 | 5,233 | +0.11(+0.20%) |
Sep 29, 2020 | 58.10 | 58.33 | 57.21 | 57.62 | 2,202 | -0.08(-0.13%) |
Sep 28, 2020 | 58.91 | 58.91 | 57.69 | 57.69 | 1,500 | +0.80(+1.40%) |
Sep 25, 2020 | 56.60 | 56.90 | 56.60 | 56.90 | 1,400 | -0.04(-0.08%) |
Sep 24, 2020 | 56.94 | 56.94 | 56.94 | 56.94 | 527 | +0.04(+0.07%) |
Sep 23, 2020 | 59.37 | 59.37 | 56.90 | 56.90 | 7,564 | -1.61(-2.75%) |
Sep 22, 2020 | 59.40 | 59.40 | 58.00 | 58.51 | 3,719 | +0.76(+1.31%) |
Sep 21, 2020 | 57.71 | 58.20 | 56.63 | 57.75 | 6,801 | -1.65(-2.78%) |
Sep 18, 2020 | 59.74 | 59.74 | 58.38 | 59.40 | 3,600 | -0.57(-0.94%) |
Sep 17, 2020 | 60.47 | 60.47 | 59.74 | 59.97 | 1,753 | -0.60(-0.99%) |
Sep 16, 2020 | 60.00 | 60.57 | 59.15 | 60.57 | 1,233 | -0.18(-0.30%) |
Sep 15, 2020 | 60.50 | 62.99 | 60.15 | 60.76 | 4,682 | +0.04(+0.07%) |
Sep 14, 2020 | 60.80 | 61.20 | 60.72 | 60.72 | 1,473 | +1.71(+2.90%) |
Sep 10, 2020 | 59.01 | 59.01 | 59.01 | 0 | -0.41(-0.69%) | |
Sep 09, 2020 | 60.27 | 60.29 | 59.41 | 59.41 | 2,321 | +0.10(+0.17%) |
Sep 08, 2020 | 59.45 | 59.45 | 59.17 | 59.31 | 1,995 | -0.79(-1.31%) |
Sep 04, 2020 | 59.16 | 61.79 | 59.16 | 60.10 | 11,900 | -0.45(-0.74%) |
Sep 03, 2020 | 62.50 | 62.60 | 59.13 | 60.55 | 13,597 | -2.06(-3.30%) |
Sep 02, 2020 | 62.80 | 63.10 | 62.00 | 62.61 | 10,594 | -0.04(-0.07%) |
Sep 01, 2020 | 63.00 | 63.80 | 62.01 | 62.66 | 6,486 | -0.34(-0.55%) |
Aug 31, 2020 | 62.45 | 63.40 | 61.30 | 63.00 | 14,768 | +1.97(+3.23%) |
Aug 27, 2020 | 61.03 | 61.03 | 61.03 | 0 | +0.14(+0.23%) | |
Aug 26, 2020 | 60.20 | 61.05 | 60.20 | 60.89 | 3,696 | +0.61(+1.00%) |
Aug 25, 2020 | 61.84 | 61.84 | 59.96 | 60.28 | 7,752 | +0.86(+1.45%) |
Aug 24, 2020 | 59.63 | 59.69 | 59.20 | 59.42 | 3,234 | +0.66(+1.12%) |
Aug 21, 2020 | 58.74 | 58.77 | 58.74 | 58.77 | 500 | +0.45(+0.77%) |
Aug 20, 2020 | 58.20 | 58.56 | 58.20 | 58.31 | 756 | -0.22(-0.38%) |
Aug 19, 2020 | 59.38 | 59.38 | 58.53 | 58.53 | 1,499 | +0.21(+0.37%) |
Aug 18, 2020 | 58.99 | 59.01 | 58.32 | 58.32 | 1,952 | -0.08(-0.14%) |
Aug 17, 2020 | 57.64 | 58.60 | 57.64 | 58.40 | 2,836 | +1.51(+2.65%) |
Aug 14, 2020 | 57.44 | 57.44 | 56.72 | 56.89 | 3,300 | +0.66(+1.18%) |
Aug 13, 2020 | 56.47 | 56.47 | 55.73 | 56.23 | 3,055 | -0.56(-0.99%) |
Aug 12, 2020 | 56.78 | 57.58 | 56.52 | 56.78 | 1,975 | -0.28(-0.49%) |
Aug 11, 2020 | 57.10 | 57.10 | 57.04 | 57.07 | 1,022 | -0.03(-0.06%) |
Aug 10, 2020 | 57.28 | 57.28 | 56.54 | 57.10 | 5,500 | -0.44(-0.77%) |
Aug 07, 2020 | 57.00 | 57.73 | 56.63 | 57.55 | 3,900 | -0.49(-0.85%) |
Aug 06, 2020 | 57.89 | 58.57 | 57.58 | 58.04 | 5,441 | +0.31(+0.54%) |
Aug 05, 2020 | 57.93 | 58.51 | 57.23 | 57.73 | 12,349 | +1.89(+3.39%) |
Aug 04, 2020 | 55.74 | 56.20 | 55.50 | 55.84 | 3,306 | -0.30(-0.54%) |
Aug 03, 2020 | 55.59 | 56.14 | 55.24 | 56.14 | 4,201 | +1.49(+2.72%) |
Jul 31, 2020 | 54.57 | 55.14 | 54.57 | 54.65 | 4,200 | -0.74(-1.33%) |
Jul 30, 2020 | 55.63 | 55.63 | 54.50 | 55.39 | 2,832 | -0.37(-0.66%) |
Jul 29, 2020 | 54.51 | 55.85 | 54.36 | 55.76 | 3,777 | +1.48(+2.73%) |
Jul 28, 2020 | 55.28 | 55.28 | 53.71 | 54.28 | 9,935 | -1.13(-2.03%) |
Jul 27, 2020 | 55.13 | 55.41 | 54.85 | 55.41 | 7,798 | +0.84(+1.55%) |
Jul 24, 2020 | 54.98 | 54.98 | 54.21 | 54.56 | 7,900 | -0.45(-0.82%) |
Jul 23, 2020 | 54.45 | 55.33 | 54.27 | 55.01 | 17,351 | +2.88(+5.52%) |
Jul 22, 2020 | 52.19 | 52.19 | 52.13 | 52.13 | 274 | -1.41(-2.63%) |
Jul 21, 2020 | 53.23 | 53.54 | 53.20 | 53.54 | 1,343 | +0.87(+1.64%) |
Jul 20, 2020 | 53.01 | 53.01 | 52.53 | 52.67 | 947 | +0.20(+0.38%) |
Jul 17, 2020 | 52.47 | 52.47 | 52.47 | 52.47 | 100 | -1.32(-2.45%) |
Jul 16, 2020 | 53.79 | 53.79 | 53.79 | 53.79 | 65 | -0.20(-0.36%) |
Jul 15, 2020 | 54.45 | 54.46 | 53.98 | 53.98 | 3,865 | -0.19(-0.36%) |
Jul 14, 2020 | 54.18 | 54.18 | 54.18 | 54.18 | 139 | -0.38(-0.70%) |
Jul 13, 2020 | 54.47 | 54.85 | 54.17 | 54.56 | 2,597 | +0.76(+1.40%) |
Jul 10, 2020 | 53.56 | 53.80 | 53.56 | 53.80 | 600 | +1.26(+2.40%) |
Jul 09, 2020 | 53.78 | 53.78 | 52.55 | 52.55 | 3,886 | -1.05(-1.95%) |
Jul 08, 2020 | 53.59 | 53.59 | 53.59 | 53.59 | 7 | +0.23(+0.43%) |
Jul 07, 2020 | 53.36 | 53.36 | 53.36 | 53.36 | 147 | +0.11(+0.21%) |
Jul 06, 2020 | 53.38 | 53.38 | 53.25 | 53.25 | 301 | +1.87(+3.65%) |
Jul 02, 2020 | 51.38 | 51.38 | 51.38 | 51.38 | 100 | +0.16(+0.30%) |
Jul 01, 2020 | 50.94 | 51.22 | 50.80 | 51.22 | 685 | +0.38(+0.75%) |
Jun 30, 2020 | 50.84 | 50.84 | 50.84 | 50.84 | 11 | +0.06(+0.12%) |
Jun 29, 2020 | 50.78 | 50.78 | 50.78 | 50.78 | 11 | +0.35(+0.69%) |
Jun 26, 2020 | 50.43 | 50.43 | 50.43 | 50.43 | 100 | +0.69(+1.39%) |
Jun 25, 2020 | 50.03 | 50.03 | 49.74 | 49.74 | 243 | -0.40(-0.80%) |
Jun 24, 2020 | 50.53 | 50.53 | 50.14 | 50.14 | 538 | -0.39(-0.77%) |
Jun 23, 2020 | 50.53 | 50.53 | 50.53 | 50.53 | 32 | +0.13(+0.27%) |
Jun 22, 2020 | 51.29 | 51.29 | 50.40 | 50.40 | 197 | -0.40(-0.79%) |
Jun 19, 2020 | 50.80 | 50.80 | 50.80 | 50.80 | 200 | -0.64(-1.25%) |
Jun 18, 2020 | 51.44 | 51.44 | 51.44 | 51.44 | 0 | +0.37(+0.72%) |
Jun 17, 2020 | 50.57 | 51.07 | 50.57 | 51.07 | 229 | -0.90(-1.74%) |
Jun 16, 2020 | 51.97 | 51.97 | 51.97 | 51.97 | 13 | +0.76(+1.48%) |
Jun 15, 2020 | 51.67 | 51.67 | 51.22 | 51.22 | 1,071 | +0.52(+1.02%) |
Jun 12, 2020 | 50.70 | 50.70 | 50.70 | 50.70 | 0 | +0.38(+0.75%) |
Jun 11, 2020 | 50.33 | 50.33 | 50.33 | 50.33 | 85 | -1.83(-3.51%) |
Jun 10, 2020 | 52.15 | 52.15 | 52.15 | 52.15 | 128 | +0.60(+1.16%) |
Jun 09, 2020 | 51.56 | 51.56 | 51.56 | 51.56 | 40 | -0.63(-1.21%) |
Jun 08, 2020 | 52.19 | 52.19 | 52.19 | 52.19 | 103 | +0.73(+1.42%) |
Jun 05, 2020 | 51.50 | 51.50 | 51.45 | 51.45 | 700 | +0.53(+1.04%) |
Jun 04, 2020 | 51.57 | 51.58 | 50.93 | 50.93 | 800 | -0.28(-0.55%) |
Jun 03, 2020 | 51.21 | 51.21 | 51.21 | 51.21 | 22 | -0.17(-0.34%) |
Jun 02, 2020 | 51.38 | 51.38 | 51.38 | 51.38 | 39 | +0.96(+1.91%) |
Jun 01, 2020 | 50.03 | 50.42 | 50.03 | 50.42 | 304 | +0.76(+1.53%) |
May 29, 2020 | 49.66 | 49.66 | 49.66 | 49.66 | 100 | +0.88(+1.80%) |
May 28, 2020 | 48.78 | 48.78 | 48.78 | 48.78 | 90 | +0.27(+0.56%) |
May 27, 2020 | 48.60 | 48.62 | 48.51 | 48.51 | 695 | -1.09(-2.21%) |
May 26, 2020 | 49.60 | 49.60 | 49.60 | 49.60 | 36 | +0.47(+0.97%) |
May 22, 2020 | 49.13 | 49.13 | 49.13 | 49.13 | 100 | -0.55(-1.12%) |
May 21, 2020 | 49.69 | 49.69 | 49.69 | 49.69 | 179 | -1.07(-2.12%) |
May 20, 2020 | 50.80 | 50.80 | 50.58 | 50.76 | 503 | +0.97(+1.95%) |
May 19, 2020 | 49.79 | 49.79 | 49.79 | 49.79 | 85 | +0.39(+0.79%) |
May 18, 2020 | 49.40 | 49.40 | 49.40 | 49.40 | 189 | +2.02(+4.25%) |
May 15, 2020 | 48.00 | 48.00 | 47.38 | 47.38 | 200 | -0.94(-1.95%) |
May 14, 2020 | 48.33 | 48.33 | 48.33 | 48.33 | 49 | -0.69(-1.40%) |
May 13, 2020 | 49.02 | 49.02 | 49.02 | 49.02 | 88 | -0.33(-0.66%) |
May 12, 2020 | 50.05 | 50.05 | 49.34 | 49.34 | 598 | -0.23(-0.46%) |
May 11, 2020 | 49.75 | 49.75 | 49.32 | 49.57 | 221 | -0.03(-0.07%) |
May 08, 2020 | 49.60 | 49.60 | 49.60 | 49.60 | 100 | +0.33(+0.68%) |
May 07, 2020 | 49.27 | 49.27 | 49.27 | 49.27 | 127 | -0.15(-0.31%) |
May 06, 2020 | 51.25 | 51.99 | 47.17 | 49.42 | 3,838 | +1.36(+2.82%) |
May 05, 2020 | 47.41 | 48.06 | 47.23 | 48.06 | 708 | +0.66(+1.39%) |
May 04, 2020 | 47.41 | 47.41 | 47.41 | 47.41 | 21 | -0.49(-1.03%) |