Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 61.79 | 62.01 | 60.45 | 60.68 | 3,879,729 | -1.74(-2.79%) |
Jul 29, 2021 | 63.28 | 63.66 | 62.28 | 62.42 | 4,830,003 | -3.70(-5.60%) |
Jul 28, 2021 | 65.99 | 66.41 | 65.91 | 66.12 | 1,396,480 | -0.08(-0.12%) |
Jul 27, 2021 | 66.32 | 66.60 | 66.01 | 66.20 | 1,248,988 | -0.29(-0.43%) |
Jul 26, 2021 | 65.40 | 66.51 | 65.35 | 66.49 | 1,400,749 | +0.82(+1.25%) |
Jul 23, 2021 | 66.15 | 66.20 | 65.62 | 65.67 | 932,599 | -0.03(-0.04%) |
Jul 22, 2021 | 66.78 | 66.84 | 65.54 | 65.70 | 1,376,653 | -0.20(-0.31%) |
Jul 21, 2021 | 65.39 | 66.39 | 65.36 | 65.90 | 2,250,167 | +1.42(+2.20%) |
Jul 20, 2021 | 63.65 | 64.74 | 63.46 | 64.49 | 1,799,456 | +0.65(+1.01%) |
Jul 19, 2021 | 64.18 | 64.28 | 63.01 | 63.84 | 2,814,227 | -2.11(-3.20%) |
Jul 16, 2021 | 66.55 | 66.60 | 65.78 | 65.95 | 1,462,531 | -0.32(-0.48%) |
Jul 15, 2021 | 66.46 | 66.60 | 65.94 | 66.27 | 1,523,312 | -0.68(-1.02%) |
Jul 14, 2021 | 66.90 | 67.12 | 66.69 | 66.95 | 1,178,097 | +0.03(+0.04%) |
Jul 13, 2021 | 66.64 | 67.44 | 66.56 | 66.92 | 3,116,397 | -0.14(-0.22%) |
Jul 12, 2021 | 66.75 | 67.12 | 66.51 | 67.07 | 1,149,278 | -0.26(-0.39%) |
Jul 09, 2021 | 66.88 | 67.39 | 66.84 | 67.33 | 1,070,530 | +0.26(+0.39%) |
Jul 08, 2021 | 67.04 | 67.13 | 66.40 | 67.07 | 1,583,613 | -1.13(-1.65%) |
Jul 07, 2021 | 67.62 | 68.27 | 67.56 | 68.19 | 1,232,640 | +0.42(+0.63%) |
Jul 06, 2021 | 68.41 | 68.44 | 67.46 | 67.77 | 1,319,298 | -1.10(-1.59%) |
Jul 02, 2021 | 68.79 | 68.96 | 68.55 | 68.87 | 884,687 | -0.60(-0.86%) |
Jul 01, 2021 | 69.35 | 69.76 | 69.23 | 69.47 | 765,928 | +0.09(+0.12%) |
Jun 30, 2021 | 70.09 | 70.32 | 69.12 | 69.38 | 1,600,676 | -0.75(-1.07%) |
Jun 29, 2021 | 70.80 | 70.95 | 70.09 | 70.13 | 1,299,024 | -1.19(-1.67%) |
Jun 28, 2021 | 72.05 | 72.08 | 71.13 | 71.33 | 1,287,535 | -1.37(-1.88%) |
Jun 25, 2021 | 72.43 | 72.73 | 72.37 | 72.69 | 694,560 | +0.00(+0.00%) |
Jun 24, 2021 | 72.75 | 72.97 | 72.55 | 72.69 | 475,164 | +0.37(+0.51%) |
Jun 23, 2021 | 73.32 | 73.38 | 72.29 | 72.33 | 817,914 | -0.85(-1.16%) |
Jun 22, 2021 | 73.21 | 73.41 | 72.93 | 73.18 | 766,044 | -0.16(-0.22%) |
Jun 21, 2021 | 72.73 | 73.54 | 72.65 | 73.34 | 928,946 | +1.09(+1.51%) |
Jun 18, 2021 | 72.79 | 72.97 | 72.23 | 72.25 | 1,444,553 | -1.97(-2.65%) |
Jun 17, 2021 | 74.37 | 74.83 | 74.19 | 74.22 | 1,083,710 | -1.51(-2.00%) |
Jun 16, 2021 | 76.51 | 76.66 | 75.37 | 75.73 | 1,059,842 | -0.72(-0.95%) |
Jun 15, 2021 | 76.43 | 76.76 | 76.05 | 76.45 | 1,949,018 | +0.35(+0.46%) |
Jun 14, 2021 | 75.60 | 76.11 | 75.33 | 76.10 | 1,218,084 | +0.80(+1.06%) |
Jun 11, 2021 | 75.30 | 75.43 | 74.88 | 75.30 | 610,593 | -0.22(-0.29%) |
Jun 10, 2021 | 75.79 | 75.94 | 75.51 | 75.53 | 712,611 | -0.14(-0.19%) |
Jun 09, 2021 | 76.07 | 76.16 | 75.67 | 75.67 | 601,958 | -0.27(-0.36%) |
Jun 08, 2021 | 76.06 | 76.24 | 75.81 | 75.94 | 1,022,585 | +0.61(+0.81%) |
Jun 07, 2021 | 74.81 | 75.39 | 74.65 | 75.33 | 1,219,443 | +1.35(+1.82%) |
Jun 04, 2021 | 73.60 | 74.02 | 73.37 | 73.98 | 923,019 | +0.43(+0.59%) |
Jun 03, 2021 | 73.71 | 73.75 | 73.16 | 73.55 | 935,202 | -1.15(-1.53%) |
Jun 02, 2021 | 74.41 | 74.76 | 74.23 | 74.70 | 1,140,303 | +1.03(+1.40%) |
Jun 01, 2021 | 73.32 | 73.89 | 73.24 | 73.67 | 1,586,859 | +0.66(+0.91%) |
May 28, 2021 | 73.04 | 73.29 | 72.91 | 73.00 | 1,306,447 | -0.09(-0.12%) |
May 27, 2021 | 73.33 | 73.53 | 72.80 | 73.09 | 924,035 | +0.00(+0.00%) |
May 26, 2021 | 72.98 | 73.43 | 72.91 | 73.09 | 742,979 | +0.19(+0.26%) |
May 25, 2021 | 73.32 | 73.37 | 72.82 | 72.90 | 842,386 | -0.30(-0.41%) |
May 24, 2021 | 73.16 | 73.40 | 73.05 | 73.19 | 639,231 | +0.20(+0.28%) |
May 21, 2021 | 73.22 | 73.37 | 72.70 | 72.99 | 819,162 | +0.40(+0.54%) |
May 20, 2021 | 72.06 | 72.86 | 71.80 | 72.60 | 816,419 | +0.84(+1.17%) |
May 19, 2021 | 71.65 | 71.91 | 70.94 | 71.76 | 1,241,320 | -0.26(-0.36%) |
May 18, 2021 | 72.42 | 72.49 | 71.96 | 72.02 | 650,565 | -0.57(-0.78%) |
May 17, 2021 | 72.60 | 72.90 | 72.29 | 72.59 | 756,218 | -0.31(-0.42%) |
May 14, 2021 | 72.63 | 73.05 | 72.59 | 72.90 | 1,070,511 | +0.67(+0.93%) |
May 13, 2021 | 71.69 | 72.52 | 71.55 | 72.22 | 1,080,171 | +0.96(+1.35%) |
May 12, 2021 | 71.27 | 72.14 | 71.01 | 71.26 | 1,043,502 | -0.38(-0.52%) |
May 11, 2021 | 71.30 | 71.63 | 70.89 | 71.63 | 1,483,587 | -0.51(-0.71%) |
May 10, 2021 | 72.11 | 73.00 | 72.10 | 72.14 | 1,446,089 | +0.28(+0.39%) |
May 07, 2021 | 71.42 | 72.01 | 71.23 | 71.87 | 1,358,824 | -0.39(-0.55%) |
May 06, 2021 | 72.13 | 72.97 | 70.98 | 72.26 | 3,309,830 | +4.22(+6.20%) |
May 05, 2021 | 67.96 | 68.07 | 67.70 | 68.04 | 982,814 | +0.03(+0.04%) |
May 04, 2021 | 68.12 | 68.28 | 67.69 | 68.01 | 895,787 | -0.42(-0.62%) |
May 03, 2021 | 67.59 | 68.54 | 67.57 | 68.43 | 1,038,611 | +0.64(+0.94%) |
Apr 30, 2021 | 68.29 | 68.51 | 67.57 | 67.79 | 1,178,998 | -1.13(-1.64%) |
Apr 29, 2021 | 68.40 | 69.06 | 68.39 | 68.92 | 1,171,033 | +0.77(+1.14%) |
Apr 28, 2021 | 68.48 | 68.63 | 68.05 | 68.15 | 1,284,560 | +0.96(+1.42%) |
Apr 27, 2021 | 66.91 | 67.35 | 66.74 | 67.19 | 773,468 | -0.25(-0.37%) |
Apr 26, 2021 | 66.88 | 67.58 | 66.88 | 67.44 | 639,357 | +0.13(+0.20%) |
Apr 23, 2021 | 66.68 | 67.60 | 66.65 | 67.31 | 869,490 | +0.21(+0.31%) |
Apr 22, 2021 | 66.95 | 67.50 | 66.84 | 67.10 | 1,260,421 | +0.57(+0.86%) |
Apr 21, 2021 | 65.42 | 66.64 | 65.31 | 66.52 | 1,491,083 | +2.22(+3.45%) |
Apr 20, 2021 | 64.89 | 64.93 | 63.30 | 64.31 | 1,084,279 | -1.34(-2.04%) |
Apr 19, 2021 | 65.92 | 65.94 | 65.35 | 65.64 | 1,355,476 | +0.54(+0.84%) |
Apr 16, 2021 | 65.13 | 65.19 | 64.78 | 65.10 | 1,022,307 | +0.39(+0.61%) |
Apr 15, 2021 | 64.54 | 64.80 | 64.19 | 64.71 | 1,942,249 | +2.46(+3.94%) |
Apr 14, 2021 | 62.42 | 62.61 | 62.17 | 62.25 | 904,942 | +0.75(+1.21%) |
Apr 13, 2021 | 60.95 | 61.72 | 60.78 | 61.51 | 976,847 | -0.66(-1.06%) |
Apr 12, 2021 | 62.29 | 62.79 | 61.97 | 62.17 | 1,015,011 | -0.31(-0.49%) |
Apr 09, 2021 | 62.18 | 62.48 | 62.04 | 62.47 | 926,744 | +0.24(+0.38%) |
Apr 08, 2021 | 61.45 | 62.43 | 61.19 | 62.23 | 1,405,047 | +1.50(+2.47%) |
Apr 07, 2021 | 61.12 | 61.17 | 60.50 | 60.73 | 1,070,330 | -0.32(-0.52%) |
Apr 06, 2021 | 61.17 | 61.37 | 60.97 | 61.05 | 1,012,038 | -0.42(-0.68%) |
Apr 05, 2021 | 61.33 | 61.74 | 61.30 | 61.47 | 878,311 | +0.53(+0.86%) |
Apr 01, 2021 | 60.61 | 61.04 | 60.09 | 60.94 | 1,183,289 | +0.90(+1.50%) |
Mar 31, 2021 | 60.59 | 60.73 | 60.04 | 60.05 | 1,426,184 | -1.08(-1.77%) |
Mar 30, 2021 | 61.61 | 61.78 | 61.07 | 61.13 | 1,117,602 | -0.11(-0.19%) |
Mar 29, 2021 | 60.95 | 61.63 | 60.90 | 61.24 | 1,798,619 | +0.75(+1.25%) |
Mar 26, 2021 | 59.60 | 60.57 | 59.45 | 60.49 | 1,756,774 | +1.21(+2.05%) |
Mar 25, 2021 | 58.76 | 59.38 | 58.46 | 59.27 | 1,100,770 | +0.00(+0.00%) |
Mar 24, 2021 | 59.23 | 59.87 | 59.11 | 59.27 | 1,078,581 | -0.73(-1.21%) |
Mar 23, 2021 | 60.58 | 60.84 | 59.91 | 60.00 | 1,312,216 | -0.56(-0.93%) |
Mar 22, 2021 | 60.78 | 61.11 | 60.39 | 60.56 | 2,816,649 | -0.86(-1.40%) |
Mar 19, 2021 | 60.49 | 61.55 | 60.09 | 61.42 | 1,343,957 | +1.46(+2.44%) |
Mar 18, 2021 | 60.07 | 60.97 | 59.95 | 59.96 | 1,349,319 | -1.02(-1.68%) |
Mar 17, 2021 | 60.16 | 61.12 | 60.00 | 60.98 | 2,109,812 | +1.89(+3.20%) |
Mar 16, 2021 | 59.66 | 59.80 | 59.09 | 59.09 | 1,893,143 | -0.78(-1.31%) |
Mar 15, 2021 | 59.62 | 60.07 | 59.45 | 59.87 | 1,363,900 | -0.19(-0.32%) |
Mar 12, 2021 | 59.18 | 60.10 | 59.18 | 60.07 | 1,200,560 | +0.48(+0.80%) |
Mar 11, 2021 | 59.64 | 59.78 | 59.30 | 59.59 | 1,663,723 | -0.95(-1.56%) |
Mar 10, 2021 | 60.34 | 60.79 | 60.03 | 60.53 | 1,284,437 | +1.13(+1.90%) |
Mar 09, 2021 | 59.56 | 59.78 | 59.06 | 59.41 | 1,390,766 | +0.82(+1.40%) |
Mar 08, 2021 | 58.28 | 59.02 | 58.06 | 58.58 | 1,209,495 | +0.34(+0.59%) |
Mar 05, 2021 | 58.10 | 58.46 | 57.23 | 58.24 | 1,852,860 | +0.52(+0.89%) |
Mar 04, 2021 | 58.15 | 58.82 | 57.11 | 57.72 | 3,496,155 | +1.16(+2.04%) |
Mar 03, 2021 | 56.49 | 57.07 | 56.45 | 56.57 | 1,341,745 | +0.03(+0.05%) |
Mar 02, 2021 | 56.05 | 56.85 | 55.89 | 56.54 | 1,420,574 | -0.15(-0.27%) |
Mar 01, 2021 | 56.48 | 57.44 | 56.27 | 56.69 | 2,599,776 | +1.54(+2.79%) |
Feb 26, 2021 | 55.75 | 55.95 | 54.58 | 55.15 | 4,486,138 | -2.27(-3.96%) |
Feb 25, 2021 | 59.25 | 59.62 | 57.28 | 57.43 | 6,680,013 | -4.91(-7.88%) |
Feb 24, 2021 | 61.25 | 62.57 | 61.24 | 62.34 | 2,743,899 | +0.22(+0.35%) |
Feb 23, 2021 | 61.60 | 62.27 | 61.22 | 62.12 | 1,619,674 | +0.64(+1.04%) |
Feb 22, 2021 | 60.77 | 61.89 | 60.71 | 61.48 | 1,461,542 | -0.11(-0.17%) |
Feb 19, 2021 | 61.81 | 62.20 | 61.55 | 61.58 | 1,112,219 | +0.53(+0.88%) |
Feb 18, 2021 | 60.62 | 61.14 | 60.35 | 61.05 | 1,277,169 | -0.41(-0.67%) |
Feb 17, 2021 | 61.57 | 61.62 | 61.03 | 61.46 | 1,650,202 | -0.38(-0.62%) |
Feb 16, 2021 | 61.98 | 62.03 | 61.37 | 61.84 | 1,871,210 | +1.12(+1.84%) |
Feb 12, 2021 | 60.90 | 60.91 | 60.37 | 60.72 | 2,455,548 | -0.17(-0.28%) |
Feb 11, 2021 | 61.70 | 61.78 | 60.70 | 60.90 | 2,159,069 | -0.73(-1.18%) |
Feb 10, 2021 | 62.27 | 62.44 | 61.42 | 61.62 | 2,584,269 | -0.19(-0.31%) |
Feb 09, 2021 | 61.96 | 62.37 | 61.55 | 61.81 | 2,359,728 | -0.35(-0.57%) |
Feb 08, 2021 | 62.43 | 62.84 | 62.00 | 62.17 | 1,745,285 | -0.54(-0.85%) |
Feb 05, 2021 | 63.00 | 63.25 | 62.53 | 62.70 | 2,427,078 | +0.08(+0.12%) |
Feb 04, 2021 | 62.48 | 62.64 | 62.01 | 62.63 | 1,043,837 | +0.10(+0.15%) |
Feb 03, 2021 | 62.50 | 62.79 | 61.90 | 62.53 | 959,863 | -0.41(-0.65%) |
Feb 02, 2021 | 62.74 | 63.19 | 62.47 | 62.94 | 1,449,795 | +1.91(+3.13%) |
Feb 01, 2021 | 61.56 | 61.56 | 60.62 | 61.03 | 1,076,556 | +1.14(+1.90%) |
Jan 29, 2021 | 61.39 | 61.39 | 59.74 | 59.89 | 2,145,517 | -2.23(-3.58%) |
Jan 28, 2021 | 61.24 | 62.77 | 61.10 | 62.12 | 1,565,023 | +1.49(+2.46%) |
Jan 27, 2021 | 60.50 | 61.41 | 60.11 | 60.63 | 2,066,157 | -1.60(-2.58%) |
Jan 26, 2021 | 61.74 | 62.31 | 61.57 | 62.23 | 1,323,005 | +0.42(+0.68%) |
Jan 25, 2021 | 61.86 | 62.03 | 61.32 | 61.81 | 1,916,732 | -1.82(-2.87%) |
Jan 22, 2021 | 63.65 | 64.03 | 63.39 | 63.64 | 1,359,343 | -1.15(-1.77%) |
Jan 21, 2021 | 64.49 | 64.91 | 64.20 | 64.78 | 1,269,349 | -0.47(-0.72%) |
Jan 20, 2021 | 65.24 | 65.31 | 64.81 | 65.25 | 1,040,526 | -0.04(-0.06%) |
Jan 19, 2021 | 65.97 | 66.09 | 65.04 | 65.29 | 1,072,996 | -0.29(-0.44%) |
Jan 15, 2021 | 65.38 | 65.91 | 64.93 | 65.58 | 1,984,430 | -0.68(-1.02%) |
Jan 14, 2021 | 66.27 | 66.55 | 65.73 | 66.26 | 1,436,467 | +0.27(+0.41%) |
Jan 13, 2021 | 65.65 | 66.28 | 65.56 | 65.99 | 2,517,397 | +0.07(+0.10%) |
Jan 12, 2021 | 65.52 | 66.06 | 65.42 | 65.92 | 2,341,474 | -0.11(-0.16%) |
Jan 11, 2021 | 65.92 | 66.32 | 65.47 | 66.03 | 1,766,593 | -1.88(-2.77%) |
Jan 08, 2021 | 67.53 | 68.04 | 67.06 | 67.91 | 976,671 | -0.11(-0.17%) |
Jan 07, 2021 | 68.58 | 68.69 | 67.74 | 68.02 | 1,121,410 | -0.60(-0.88%) |
Jan 06, 2021 | 68.41 | 69.18 | 68.09 | 68.63 | 1,483,999 | +1.03(+1.53%) |
Jan 05, 2021 | 66.88 | 67.88 | 66.68 | 67.59 | 1,292,735 | +0.94(+1.40%) |
Jan 04, 2021 | 68.58 | 68.63 | 66.29 | 66.66 | 1,672,140 | -0.13(-0.20%) |
Dec 31, 2020 | 66.79 | 66.79 | 66.79 | 1,006,282 | -0.71(-1.05%) | |
Dec 30, 2020 | 67.78 | 68.18 | 67.37 | 67.50 | 1,006,282 | -0.32(-0.48%) |
Dec 29, 2020 | 68.11 | 68.65 | 67.72 | 67.82 | 1,714,863 | +0.40(+0.60%) |
Dec 28, 2020 | 68.03 | 68.41 | 67.34 | 67.42 | 1,476,302 | +0.02(+0.03%) |
Dec 24, 2020 | 67.83 | 67.90 | 67.06 | 67.40 | 984,836 | +0.05(+0.07%) |
Dec 23, 2020 | 67.64 | 68.38 | 67.31 | 67.35 | 1,916,377 | +0.81(+1.22%) |
Dec 22, 2020 | 66.30 | 66.95 | 66.25 | 66.54 | 1,371,571 | -0.34(-0.51%) |
Dec 21, 2020 | 65.36 | 66.91 | 65.36 | 66.89 | 3,075,004 | -1.42(-2.08%) |
Dec 18, 2020 | 67.58 | 68.52 | 67.58 | 68.31 | 2,401,748 | +0.05(+0.07%) |
Dec 17, 2020 | 67.68 | 68.89 | 67.67 | 68.26 | 1,569,919 | +1.21(+1.81%) |
Dec 16, 2020 | 66.92 | 67.33 | 66.74 | 67.05 | 1,879,448 | -0.54(-0.79%) |
Dec 15, 2020 | 66.83 | 67.58 | 66.64 | 67.58 | 1,830,586 | +0.71(+1.06%) |
Dec 14, 2020 | 66.83 | 67.46 | 66.53 | 66.88 | 1,664,535 | +0.34(+0.52%) |
Dec 11, 2020 | 66.53 | 66.77 | 65.83 | 66.53 | 872,420 | -1.07(-1.58%) |
Dec 10, 2020 | 67.58 | 68.13 | 67.22 | 67.60 | 1,119,776 | +0.28(+0.41%) |
Dec 09, 2020 | 67.08 | 67.51 | 66.81 | 67.33 | 893,946 | +0.62(+0.93%) |
Dec 08, 2020 | 66.76 | 67.28 | 66.54 | 66.71 | 986,949 | -0.20(-0.30%) |
Dec 07, 2020 | 67.13 | 67.21 | 66.70 | 66.91 | 757,905 | -0.49(-0.72%) |
Dec 04, 2020 | 67.56 | 67.71 | 67.09 | 67.39 | 2,140,388 | +1.56(+2.37%) |
Dec 03, 2020 | 65.86 | 66.31 | 65.40 | 65.84 | 931,114 | +0.87(+1.34%) |
Dec 02, 2020 | 64.28 | 65.09 | 64.18 | 64.97 | 888,984 | +0.18(+0.28%) |
Dec 01, 2020 | 64.29 | 64.95 | 63.91 | 64.78 | 1,603,794 | +1.08(+1.69%) |
Nov 30, 2020 | 65.27 | 65.27 | 63.44 | 63.71 | 1,698,546 | -1.67(-2.56%) |
Nov 27, 2020 | 64.90 | 65.63 | 64.84 | 65.38 | 558,307 | +0.42(+0.65%) |
Nov 25, 2020 | 64.87 | 65.18 | 64.54 | 64.96 | 908,741 | -0.86(-1.31%) |
Nov 24, 2020 | 65.75 | 65.92 | 65.17 | 65.82 | 2,017,614 | +2.44(+3.84%) |
Nov 23, 2020 | 63.18 | 63.61 | 62.60 | 63.38 | 1,317,359 | +1.24(+2.00%) |
Nov 20, 2020 | 62.15 | 62.61 | 61.72 | 62.14 | 1,625,413 | -0.89(-1.41%) |
Nov 19, 2020 | 62.81 | 63.10 | 62.35 | 63.03 | 1,023,047 | +0.08(+0.12%) |
Nov 18, 2020 | 63.64 | 64.12 | 62.95 | 62.95 | 1,834,944 | -0.63(-0.99%) |
Nov 17, 2020 | 63.66 | 64.20 | 63.45 | 63.58 | 1,703,676 | -1.39(-2.13%) |
Nov 16, 2020 | 66.21 | 66.21 | 64.25 | 64.97 | 1,665,170 | +1.57(+2.47%) |
Nov 13, 2020 | 62.54 | 63.42 | 62.42 | 63.40 | 1,630,752 | +1.26(+2.03%) |
Nov 12, 2020 | 63.27 | 63.47 | 61.87 | 62.14 | 2,746,427 | -1.86(-2.91%) |
Nov 11, 2020 | 63.89 | 64.35 | 63.70 | 64.00 | 2,582,565 | +0.37(+0.59%) |
Nov 10, 2020 | 62.54 | 64.15 | 62.30 | 63.63 | 4,536,573 | +3.90(+6.53%) |
Nov 09, 2020 | 60.24 | 61.30 | 59.21 | 59.73 | 7,278,151 | +5.58(+10.30%) |
Nov 06, 2020 | 54.47 | 54.63 | 53.87 | 54.15 | 1,426,227 | +0.44(+0.82%) |
Nov 05, 2020 | 53.50 | 53.94 | 53.21 | 53.71 | 2,832,435 | +2.07(+4.01%) |
Nov 04, 2020 | 51.76 | 52.50 | 51.27 | 51.64 | 1,937,346 | +0.19(+0.37%) |
Nov 03, 2020 | 51.17 | 52.03 | 51.16 | 51.45 | 1,959,530 | +1.54(+3.08%) |
Nov 02, 2020 | 49.81 | 50.10 | 49.36 | 49.91 | 1,976,966 | +0.32(+0.64%) |
Oct 30, 2020 | 50.98 | 51.01 | 49.15 | 49.59 | 2,102,393 | -1.41(-2.77%) |
Oct 29, 2020 | 50.57 | 51.65 | 50.19 | 51.01 | 2,573,049 | +0.35(+0.70%) |
Oct 28, 2020 | 50.92 | 51.19 | 50.12 | 50.65 | 4,989,606 | -2.13(-4.04%) |
Oct 27, 2020 | 53.29 | 53.69 | 52.61 | 52.79 | 2,147,435 | -1.36(-2.51%) |
Oct 26, 2020 | 54.62 | 54.62 | 53.26 | 54.14 | 1,733,864 | -0.88(-1.60%) |
Oct 23, 2020 | 55.00 | 55.14 | 54.44 | 55.02 | 1,410,213 | +1.36(+2.53%) |
Oct 22, 2020 | 52.60 | 53.76 | 52.55 | 53.66 | 1,604,704 | +0.55(+1.04%) |
Oct 21, 2020 | 53.20 | 53.69 | 53.00 | 53.11 | 1,284,519 | -1.27(-2.34%) |
Oct 20, 2020 | 54.38 | 54.84 | 54.23 | 54.38 | 1,682,333 | +1.33(+2.50%) |
Oct 19, 2020 | 53.45 | 53.86 | 52.98 | 53.05 | 1,461,173 | +0.11(+0.20%) |
Oct 16, 2020 | 52.60 | 53.20 | 52.40 | 52.95 | 1,565,752 | +0.48(+0.91%) |
Oct 15, 2020 | 52.49 | 52.81 | 52.10 | 52.47 | 2,704,599 | -2.30(-4.20%) |
Oct 14, 2020 | 55.16 | 55.48 | 54.51 | 54.77 | 1,406,536 | -0.79(-1.43%) |
Oct 13, 2020 | 56.03 | 56.06 | 55.11 | 55.57 | 1,367,209 | -1.73(-3.02%) |
Oct 12, 2020 | 56.96 | 57.46 | 56.94 | 57.29 | 1,073,760 | +0.45(+0.79%) |
Oct 09, 2020 | 56.94 | 57.18 | 56.50 | 56.85 | 1,211,236 | -0.12(-0.22%) |
Oct 08, 2020 | 56.37 | 57.03 | 56.04 | 56.97 | 1,821,225 | +1.14(+2.04%) |
Oct 07, 2020 | 55.89 | 56.20 | 55.56 | 55.83 | 1,999,360 | +1.55(+2.85%) |
Oct 06, 2020 | 54.85 | 55.37 | 54.02 | 54.29 | 2,335,742 | +1.46(+2.77%) |
Oct 05, 2020 | 52.77 | 53.16 | 52.39 | 52.82 | 1,085,809 | +1.23(+2.39%) |
Oct 02, 2020 | 50.65 | 51.90 | 50.57 | 51.59 | 1,259,175 | +0.38(+0.75%) |
Oct 01, 2020 | 51.42 | 51.54 | 50.86 | 51.21 | 1,194,656 | -0.27(-0.52%) |
Sep 30, 2020 | 51.91 | 52.65 | 51.12 | 51.48 | 1,736,604 | -0.38(-0.74%) |
Sep 29, 2020 | 52.00 | 52.23 | 51.70 | 51.86 | 1,384,439 | -0.10(-0.18%) |
Sep 28, 2020 | 52.23 | 52.47 | 51.80 | 51.95 | 1,569,372 | +1.49(+2.95%) |
Sep 25, 2020 | 49.77 | 50.58 | 49.48 | 50.46 | 1,915,976 | -0.06(-0.11%) |
Sep 24, 2020 | 49.96 | 50.80 | 49.49 | 50.52 | 1,805,424 | +0.33(+0.67%) |
Sep 23, 2020 | 51.83 | 52.20 | 50.12 | 50.19 | 2,555,373 | -1.73(-3.33%) |
Sep 22, 2020 | 52.61 | 52.82 | 51.43 | 51.92 | 1,860,874 | -0.11(-0.22%) |
Sep 21, 2020 | 52.05 | 52.43 | 51.50 | 52.03 | 3,132,852 | -2.96(-5.39%) |
Sep 18, 2020 | 55.19 | 55.42 | 54.55 | 54.99 | 1,543,353 | -0.42(-0.76%) |
Sep 17, 2020 | 55.08 | 55.62 | 54.61 | 55.41 | 1,812,967 | +0.91(+1.67%) |
Sep 16, 2020 | 54.29 | 55.53 | 53.94 | 54.50 | 1,993,298 | +0.58(+1.08%) |
Sep 15, 2020 | 54.60 | 54.60 | 53.86 | 53.92 | 1,747,549 | +0.18(+0.34%) |
Sep 14, 2020 | 53.97 | 54.26 | 53.65 | 53.74 | 1,714,569 | +0.10(+0.18%) |
Sep 11, 2020 | 54.05 | 54.07 | 53.34 | 53.65 | 1,334,746 | -0.70(-1.28%) |
Sep 10, 2020 | 55.34 | 55.46 | 54.29 | 54.34 | 1,235,109 | -0.31(-0.56%) |
Sep 09, 2020 | 54.17 | 55.04 | 53.97 | 54.65 | 1,306,518 | +1.39(+2.62%) |
Sep 08, 2020 | 54.25 | 54.40 | 53.12 | 53.25 | 2,946,889 | -2.58(-4.62%) |
Sep 04, 2020 | 56.11 | 56.32 | 54.94 | 55.83 | 1,882,377 | -0.50(-0.88%) |
Sep 03, 2020 | 57.25 | 58.14 | 55.94 | 56.33 | 2,248,572 | -0.57(-1.01%) |
Sep 02, 2020 | 55.91 | 57.06 | 55.86 | 56.90 | 1,407,699 | +1.85(+3.37%) |
Sep 01, 2020 | 55.02 | 55.62 | 54.82 | 55.05 | 1,297,722 | -0.51(-0.91%) |
Aug 31, 2020 | 56.29 | 56.35 | 55.27 | 55.56 | 1,669,281 | -0.96(-1.71%) |
Aug 28, 2020 | 56.58 | 56.66 | 56.04 | 56.52 | 1,271,421 | +0.19(+0.34%) |
Aug 27, 2020 | 56.80 | 56.94 | 56.03 | 56.33 | 1,484,401 | -0.35(-0.62%) |
Aug 26, 2020 | 56.29 | 57.03 | 56.02 | 56.68 | 2,059,944 | +1.18(+2.13%) |
Aug 25, 2020 | 55.43 | 55.56 | 54.80 | 55.50 | 1,619,703 | +0.72(+1.31%) |
Aug 24, 2020 | 53.87 | 54.82 | 53.72 | 54.78 | 1,547,883 | +1.64(+3.09%) |
Aug 21, 2020 | 52.78 | 53.26 | 52.58 | 53.14 | 1,719,197 | -1.08(-1.99%) |
Aug 20, 2020 | 53.79 | 54.27 | 53.58 | 54.22 | 1,476,327 | -0.54(-0.99%) |
Aug 19, 2020 | 55.15 | 55.75 | 54.66 | 54.76 | 1,621,824 | +0.08(+0.14%) |
Aug 18, 2020 | 54.79 | 54.90 | 54.26 | 54.69 | 1,307,652 | +1.00(+1.87%) |
Aug 17, 2020 | 53.81 | 53.99 | 53.45 | 53.68 | 1,049,974 | -0.03(-0.05%) |
Aug 14, 2020 | 53.64 | 54.20 | 53.51 | 53.71 | 890,528 | -0.11(-0.21%) |
Aug 13, 2020 | 54.17 | 54.42 | 53.74 | 53.83 | 708,743 | -0.56(-1.04%) |
Aug 12, 2020 | 54.26 | 54.60 | 53.67 | 54.39 | 1,227,081 | +0.96(+1.79%) |
Aug 11, 2020 | 54.07 | 54.21 | 53.23 | 53.43 | 1,802,299 | +1.32(+2.53%) |
Aug 10, 2020 | 51.85 | 52.30 | 51.73 | 52.12 | 1,155,656 | +0.28(+0.53%) |
Aug 07, 2020 | 51.38 | 51.88 | 51.37 | 51.84 | 1,414,190 | -0.59(-1.13%) |
Aug 06, 2020 | 51.51 | 52.61 | 51.47 | 52.43 | 2,090,750 | -0.87(-1.63%) |
Aug 05, 2020 | 53.79 | 53.83 | 53.01 | 53.30 | 1,216,631 | +0.07(+0.13%) |
Aug 04, 2020 | 53.15 | 53.64 | 52.85 | 53.23 | 1,651,241 | +1.23(+2.37%) |