Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 83.33 | 83.66 | 83.19 | 83.35 | 14,260 | +1.03(+1.25%) |
May 27, 2021 | 82.43 | 82.82 | 82.23 | 82.32 | 20,047 | -0.12(-0.15%) |
May 26, 2021 | 82.53 | 82.79 | 81.96 | 82.45 | 31,809 | -0.80(-0.97%) |
May 25, 2021 | 83.17 | 83.32 | 82.91 | 83.25 | 26,127 | -0.82(-0.98%) |
May 24, 2021 | 83.72 | 84.09 | 82.98 | 84.07 | 18,319 | +0.59(+0.70%) |
May 21, 2021 | 83.44 | 83.49 | 82.82 | 83.49 | 17,308 | +0.43(+0.51%) |
May 20, 2021 | 82.48 | 83.19 | 82.16 | 83.06 | 24,444 | +1.99(+2.45%) |
May 19, 2021 | 80.70 | 81.35 | 80.30 | 81.07 | 23,246 | +0.25(+0.30%) |
May 18, 2021 | 81.58 | 81.65 | 80.53 | 80.83 | 35,359 | +0.65(+0.81%) |
May 17, 2021 | 79.79 | 80.82 | 79.00 | 80.17 | 59,398 | -0.62(-0.76%) |
May 14, 2021 | 80.72 | 81.26 | 80.11 | 80.79 | 19,612 | +2.60(+3.33%) |
May 13, 2021 | 76.70 | 78.58 | 76.70 | 78.19 | 27,005 | +2.54(+3.35%) |
May 12, 2021 | 76.66 | 76.79 | 75.23 | 75.65 | 59,858 | -2.29(-2.94%) |
May 11, 2021 | 78.23 | 78.85 | 77.28 | 77.94 | 68,831 | -1.68(-2.12%) |
May 10, 2021 | 78.96 | 80.62 | 78.96 | 79.63 | 53,801 | +1.32(+1.69%) |
May 07, 2021 | 78.05 | 78.50 | 77.90 | 78.30 | 14,797 | +1.45(+1.88%) |
May 06, 2021 | 77.14 | 77.74 | 76.30 | 76.85 | 29,216 | -0.41(-0.53%) |
May 05, 2021 | 76.92 | 77.34 | 76.50 | 77.26 | 49,581 | +0.85(+1.11%) |
May 04, 2021 | 77.04 | 77.05 | 76.06 | 76.41 | 17,416 | -0.43(-0.55%) |
May 03, 2021 | 76.43 | 77.10 | 76.29 | 76.83 | 22,638 | +0.34(+0.45%) |
Apr 30, 2021 | 76.87 | 76.87 | 76.19 | 76.49 | 15,112 | -0.62(-0.81%) |
Apr 29, 2021 | 77.74 | 78.03 | 76.79 | 77.12 | 28,105 | -0.12(-0.16%) |
Apr 28, 2021 | 76.88 | 77.34 | 76.88 | 77.24 | 14,914 | +0.62(+0.82%) |
Apr 27, 2021 | 76.88 | 76.88 | 76.23 | 76.62 | 16,744 | -0.44(-0.56%) |
Apr 26, 2021 | 76.87 | 77.23 | 76.67 | 77.05 | 14,867 | -0.03(-0.04%) |
Apr 23, 2021 | 76.74 | 77.34 | 76.48 | 77.08 | 19,022 | +1.47(+1.94%) |
Apr 22, 2021 | 76.46 | 76.53 | 75.48 | 75.61 | 34,208 | -2.22(-2.86%) |
Apr 21, 2021 | 76.55 | 77.87 | 76.55 | 77.84 | 20,694 | +1.47(+1.92%) |
Apr 20, 2021 | 77.40 | 77.52 | 76.23 | 76.37 | 32,495 | -1.79(-2.29%) |
Apr 19, 2021 | 78.99 | 79.17 | 77.78 | 78.16 | 26,397 | -1.57(-1.97%) |
Apr 16, 2021 | 79.74 | 80.09 | 79.48 | 79.73 | 27,160 | +0.07(+0.08%) |
Apr 15, 2021 | 79.63 | 79.85 | 79.41 | 79.66 | 14,109 | +0.56(+0.71%) |
Apr 14, 2021 | 79.15 | 79.61 | 79.03 | 79.10 | 27,039 | -0.04(-0.05%) |
Apr 13, 2021 | 79.10 | 79.56 | 78.77 | 79.14 | 36,263 | -0.47(-0.59%) |
Apr 12, 2021 | 79.22 | 79.85 | 79.06 | 79.62 | 39,730 | +0.34(+0.43%) |
Apr 09, 2021 | 78.58 | 79.28 | 78.39 | 79.28 | 27,583 | +0.38(+0.48%) |
Apr 08, 2021 | 78.85 | 78.93 | 78.15 | 78.90 | 21,851 | +0.10(+0.13%) |
Apr 07, 2021 | 79.09 | 79.32 | 78.49 | 78.79 | 25,294 | +0.01(+0.01%) |
Apr 06, 2021 | 78.97 | 79.19 | 78.74 | 78.78 | 30,178 | -1.96(-2.43%) |
Apr 05, 2021 | 80.17 | 80.83 | 79.96 | 80.74 | 21,031 | +1.03(+1.29%) |
Apr 01, 2021 | 79.13 | 79.83 | 78.74 | 79.71 | 19,762 | -0.52(-0.65%) |
Mar 31, 2021 | 81.06 | 81.15 | 79.96 | 80.23 | 26,708 | -3.32(-3.98%) |
Mar 30, 2021 | 83.44 | 83.77 | 83.27 | 83.55 | 18,736 | +0.79(+0.96%) |
Mar 29, 2021 | 83.63 | 83.68 | 81.92 | 82.76 | 24,579 | -1.85(-2.19%) |
Mar 26, 2021 | 83.32 | 84.61 | 83.08 | 84.61 | 21,276 | +1.42(+1.70%) |
Mar 25, 2021 | 81.93 | 83.46 | 81.41 | 83.19 | 17,184 | +1.94(+2.38%) |
Mar 24, 2021 | 81.68 | 81.68 | 81.11 | 81.26 | 24,766 | -1.31(-1.58%) |
Mar 23, 2021 | 83.03 | 83.03 | 82.26 | 82.56 | 37,616 | -1.17(-1.39%) |
Mar 22, 2021 | 83.65 | 84.23 | 83.31 | 83.73 | 54,040 | -0.03(-0.03%) |
Mar 19, 2021 | 83.25 | 83.80 | 82.67 | 83.76 | 36,180 | +0.36(+0.43%) |
Mar 18, 2021 | 82.41 | 84.15 | 82.38 | 83.40 | 49,679 | +1.91(+2.34%) |
Mar 17, 2021 | 80.86 | 81.66 | 80.67 | 81.49 | 23,251 | +1.21(+1.51%) |
Mar 16, 2021 | 80.41 | 80.51 | 79.91 | 80.28 | 23,532 | -0.23(-0.29%) |
Mar 15, 2021 | 80.43 | 80.52 | 79.70 | 80.51 | 24,524 | +1.18(+1.48%) |
Mar 12, 2021 | 78.70 | 79.42 | 78.45 | 79.33 | 26,568 | +1.04(+1.32%) |
Mar 11, 2021 | 78.63 | 78.63 | 78.05 | 78.29 | 17,492 | -1.08(-1.36%) |
Mar 10, 2021 | 79.56 | 79.90 | 79.17 | 79.38 | 24,419 | -0.90(-1.12%) |
Mar 09, 2021 | 79.50 | 80.50 | 79.50 | 80.28 | 19,691 | +1.37(+1.74%) |
Mar 08, 2021 | 79.22 | 79.78 | 78.64 | 78.91 | 22,419 | -0.18(-0.22%) |
Mar 05, 2021 | 78.85 | 79.20 | 77.50 | 79.08 | 42,121 | +1.01(+1.29%) |
Mar 04, 2021 | 78.39 | 79.17 | 77.71 | 78.07 | 37,236 | -0.44(-0.55%) |
Mar 03, 2021 | 78.53 | 78.94 | 78.17 | 78.51 | 32,075 | -0.50(-0.63%) |
Mar 02, 2021 | 79.18 | 79.22 | 78.70 | 79.01 | 17,675 | +0.03(+0.04%) |
Mar 01, 2021 | 78.67 | 79.27 | 78.39 | 78.98 | 24,907 | -0.06(-0.08%) |
Feb 26, 2021 | 79.48 | 79.72 | 78.41 | 79.04 | 25,164 | -0.30(-0.37%) |
Feb 25, 2021 | 80.31 | 80.66 | 78.99 | 79.34 | 26,578 | -0.87(-1.09%) |
Feb 24, 2021 | 78.60 | 80.29 | 78.60 | 80.21 | 18,628 | +1.81(+2.31%) |
Feb 23, 2021 | 78.05 | 78.62 | 77.44 | 78.40 | 24,003 | -0.08(-0.11%) |
Feb 22, 2021 | 78.09 | 78.99 | 78.09 | 78.48 | 16,580 | -0.09(-0.12%) |
Feb 19, 2021 | 77.90 | 78.57 | 77.90 | 78.57 | 25,812 | -0.05(-0.06%) |
Feb 18, 2021 | 78.68 | 78.75 | 78.06 | 78.62 | 40,745 | -2.81(-3.45%) |
Feb 17, 2021 | 80.96 | 81.42 | 80.68 | 81.42 | 29,313 | +2.79(+3.54%) |
Feb 16, 2021 | 78.79 | 78.95 | 78.32 | 78.64 | 28,571 | +0.19(+0.25%) |
Feb 12, 2021 | 77.86 | 78.44 | 77.86 | 78.44 | 17,712 | +0.23(+0.30%) |
Feb 11, 2021 | 78.15 | 78.60 | 77.84 | 78.21 | 15,063 | +0.07(+0.09%) |
Feb 10, 2021 | 78.00 | 78.16 | 77.42 | 78.14 | 29,440 | +0.40(+0.51%) |
Feb 09, 2021 | 78.14 | 78.14 | 77.43 | 77.74 | 30,752 | -2.65(-3.29%) |
Feb 08, 2021 | 80.84 | 80.84 | 80.35 | 80.39 | 28,682 | -1.13(-1.39%) |
Feb 05, 2021 | 80.81 | 81.52 | 80.49 | 81.52 | 24,516 | +2.10(+2.65%) |
Feb 04, 2021 | 78.82 | 79.41 | 78.49 | 79.41 | 17,912 | +1.64(+2.11%) |
Feb 03, 2021 | 77.95 | 78.17 | 77.61 | 77.78 | 24,304 | +0.65(+0.84%) |
Feb 02, 2021 | 76.93 | 77.29 | 76.75 | 77.13 | 22,184 | +0.66(+0.86%) |
Feb 01, 2021 | 76.35 | 76.47 | 75.71 | 76.47 | 21,136 | +1.54(+2.05%) |
Jan 29, 2021 | 74.67 | 75.38 | 74.21 | 74.93 | 36,396 | -0.51(-0.68%) |
Jan 28, 2021 | 75.33 | 76.15 | 75.04 | 75.44 | 34,428 | +1.19(+1.60%) |
Jan 27, 2021 | 75.45 | 75.45 | 74.06 | 74.26 | 25,548 | -2.34(-3.06%) |
Jan 26, 2021 | 76.80 | 76.80 | 76.20 | 76.60 | 28,434 | -0.66(-0.85%) |
Jan 25, 2021 | 77.44 | 77.44 | 76.68 | 77.26 | 24,397 | -0.07(-0.10%) |
Jan 22, 2021 | 77.56 | 77.56 | 76.87 | 77.33 | 19,008 | -1.66(-2.10%) |
Jan 21, 2021 | 79.61 | 79.61 | 78.49 | 78.99 | 35,552 | -1.56(-1.93%) |
Jan 20, 2021 | 80.28 | 80.68 | 80.01 | 80.54 | 19,974 | +0.67(+0.83%) |
Jan 19, 2021 | 80.15 | 80.15 | 79.46 | 79.88 | 20,641 | -0.18(-0.22%) |
Jan 15, 2021 | 80.97 | 80.97 | 79.66 | 80.05 | 21,816 | -1.48(-1.82%) |
Jan 14, 2021 | 81.67 | 81.98 | 81.34 | 81.53 | 23,747 | -0.44(-0.53%) |
Jan 13, 2021 | 82.40 | 82.41 | 81.79 | 81.97 | 26,773 | -0.40(-0.48%) |
Jan 12, 2021 | 81.27 | 82.40 | 80.60 | 82.37 | 38,714 | +3.12(+3.94%) |
Jan 11, 2021 | 78.38 | 79.28 | 78.38 | 79.25 | 30,854 | -0.06(-0.07%) |
Jan 08, 2021 | 79.53 | 79.91 | 78.24 | 79.30 | 37,368 | +0.81(+1.03%) |
Jan 07, 2021 | 78.09 | 78.64 | 77.66 | 78.50 | 54,454 | +3.63(+4.85%) |
Jan 06, 2021 | 73.86 | 75.18 | 73.54 | 74.87 | 49,592 | +3.94(+5.55%) |
Jan 05, 2021 | 70.51 | 71.04 | 70.34 | 70.93 | 20,103 | +0.68(+0.96%) |
Jan 04, 2021 | 71.08 | 71.19 | 69.78 | 70.26 | 27,520 | -1.34(-1.88%) |
Dec 31, 2020 | 71.60 | 71.60 | 71.60 | 13,840 | +0.38(+0.53%) | |
Dec 30, 2020 | 71.49 | 71.68 | 71.22 | 71.22 | 13,840 | +0.15(+0.21%) |
Dec 29, 2020 | 71.27 | 71.51 | 70.96 | 71.07 | 24,997 | +0.44(+0.63%) |
Dec 28, 2020 | 70.80 | 70.81 | 70.41 | 70.63 | 26,425 | +2.12(+3.10%) |
Dec 24, 2020 | 68.39 | 68.76 | 68.20 | 68.51 | 16,524 | +0.41(+0.60%) |
Dec 23, 2020 | 67.78 | 68.12 | 67.32 | 68.10 | 50,172 | -1.31(-1.88%) |
Dec 22, 2020 | 69.47 | 69.63 | 69.18 | 69.41 | 27,260 | -1.00(-1.42%) |
Dec 21, 2020 | 70.38 | 70.68 | 69.63 | 70.41 | 104,978 | -2.06(-2.85%) |
Dec 18, 2020 | 72.13 | 72.47 | 71.73 | 72.47 | 105,410 | +1.08(+1.52%) |
Dec 17, 2020 | 71.57 | 71.63 | 71.26 | 71.39 | 24,864 | -0.52(-0.72%) |
Dec 16, 2020 | 71.93 | 72.01 | 71.65 | 71.91 | 24,923 | +0.34(+0.48%) |
Dec 15, 2020 | 70.40 | 71.64 | 70.29 | 71.56 | 78,514 | +0.27(+0.38%) |
Dec 14, 2020 | 71.77 | 71.77 | 71.10 | 71.29 | 31,082 | +1.62(+2.33%) |
Dec 11, 2020 | 69.59 | 69.98 | 69.27 | 69.67 | 21,600 | -0.19(-0.28%) |
Dec 10, 2020 | 69.66 | 70.07 | 69.66 | 69.87 | 22,978 | -0.22(-0.32%) |
Dec 09, 2020 | 70.56 | 70.60 | 69.78 | 70.09 | 17,794 | -0.32(-0.46%) |
Dec 08, 2020 | 69.93 | 70.53 | 69.93 | 70.41 | 13,816 | -0.85(-1.20%) |
Dec 07, 2020 | 71.41 | 71.56 | 71.13 | 71.27 | 15,392 | -0.95(-1.32%) |
Dec 04, 2020 | 72.12 | 72.25 | 71.69 | 72.22 | 17,604 | +0.31(+0.44%) |
Dec 03, 2020 | 72.16 | 72.35 | 71.64 | 71.91 | 23,947 | +1.35(+1.92%) |
Dec 02, 2020 | 70.28 | 70.66 | 70.21 | 70.55 | 13,037 | +0.01(+0.01%) |
Dec 01, 2020 | 70.19 | 70.64 | 70.16 | 70.54 | 32,678 | +1.94(+2.82%) |
Nov 30, 2020 | 70.23 | 70.36 | 68.54 | 68.61 | 37,948 | -3.56(-4.93%) |
Nov 27, 2020 | 71.91 | 72.16 | 71.79 | 72.16 | 18,036 | +0.03(+0.04%) |
Nov 25, 2020 | 72.11 | 72.18 | 71.46 | 72.14 | 24,516 | +0.63(+0.88%) |
Nov 24, 2020 | 71.04 | 71.56 | 70.82 | 71.51 | 23,107 | +1.94(+2.78%) |
Nov 23, 2020 | 69.58 | 69.94 | 69.32 | 69.57 | 32,683 | +0.64(+0.93%) |
Nov 20, 2020 | 68.59 | 69.06 | 68.51 | 68.93 | 17,496 | -0.37(-0.53%) |
Nov 19, 2020 | 68.83 | 69.31 | 68.67 | 69.30 | 17,019 | +0.20(+0.29%) |
Nov 18, 2020 | 69.44 | 70.04 | 69.10 | 69.10 | 37,255 | -0.64(-0.92%) |
Nov 17, 2020 | 69.18 | 70.04 | 68.91 | 69.74 | 29,767 | +1.24(+1.81%) |
Nov 16, 2020 | 67.70 | 68.80 | 67.70 | 68.50 | 55,577 | +1.87(+2.81%) |
Nov 13, 2020 | 65.98 | 66.71 | 65.86 | 66.63 | 25,920 | +0.62(+0.94%) |
Nov 12, 2020 | 66.97 | 66.97 | 65.88 | 66.01 | 27,338 | -3.16(-4.56%) |
Nov 11, 2020 | 69.29 | 69.65 | 68.59 | 69.16 | 71,007 | +2.37(+3.55%) |
Nov 10, 2020 | 66.52 | 67.20 | 65.73 | 66.79 | 51,315 | +3.07(+4.82%) |
Nov 09, 2020 | 63.49 | 64.26 | 62.94 | 63.72 | 72,926 | +3.38(+5.60%) |
Nov 06, 2020 | 60.69 | 60.74 | 60.24 | 60.34 | 46,765 | -0.50(-0.82%) |
Nov 05, 2020 | 60.67 | 60.97 | 60.53 | 60.84 | 42,353 | +1.24(+2.08%) |
Nov 04, 2020 | 59.42 | 59.87 | 59.12 | 59.60 | 57,665 | +0.61(+1.04%) |
Nov 03, 2020 | 57.82 | 59.18 | 57.59 | 58.99 | 101,089 | +1.82(+3.19%) |
Nov 02, 2020 | 58.34 | 58.72 | 56.48 | 57.17 | 172,635 | +2.69(+4.93%) |
Oct 30, 2020 | 54.39 | 54.74 | 54.22 | 54.48 | 57,673 | -0.91(-1.64%) |
Oct 29, 2020 | 55.28 | 55.75 | 55.28 | 55.39 | 84,629 | +1.31(+2.43%) |
Oct 28, 2020 | 55.53 | 55.53 | 53.87 | 54.07 | 262,526 | -2.98(-5.23%) |
Oct 27, 2020 | 57.58 | 57.58 | 56.99 | 57.05 | 32,531 | -0.84(-1.46%) |
Oct 26, 2020 | 58.27 | 58.27 | 57.64 | 57.90 | 37,849 | -1.00(-1.70%) |
Oct 23, 2020 | 59.02 | 59.24 | 58.82 | 58.90 | 32,508 | -0.19(-0.31%) |
Oct 22, 2020 | 59.00 | 59.18 | 58.79 | 59.08 | 26,346 | -0.60(-1.01%) |
Oct 21, 2020 | 58.92 | 59.72 | 58.92 | 59.68 | 29,092 | +1.28(+2.19%) |
Oct 20, 2020 | 58.42 | 59.26 | 57.99 | 58.41 | 39,066 | -0.78(-1.31%) |
Oct 19, 2020 | 59.57 | 59.77 | 59.02 | 59.18 | 29,170 | -0.07(-0.13%) |
Oct 16, 2020 | 59.21 | 59.60 | 59.11 | 59.26 | 27,432 | -0.19(-0.33%) |
Oct 15, 2020 | 59.28 | 59.48 | 58.89 | 59.45 | 17,518 | -0.02(-0.03%) |
Oct 14, 2020 | 59.62 | 59.70 | 59.26 | 59.47 | 20,132 | -1.04(-1.71%) |
Oct 13, 2020 | 60.47 | 60.82 | 60.31 | 60.51 | 33,850 | -0.43(-0.70%) |
Oct 12, 2020 | 60.67 | 61.03 | 60.55 | 60.93 | 27,756 | +0.26(+0.43%) |
Oct 09, 2020 | 60.70 | 60.94 | 60.48 | 60.67 | 25,704 | +0.21(+0.35%) |
Oct 08, 2020 | 60.76 | 60.76 | 60.32 | 60.46 | 22,668 | -0.08(-0.14%) |
Oct 07, 2020 | 60.52 | 60.85 | 60.33 | 60.54 | 31,514 | +0.56(+0.93%) |
Oct 06, 2020 | 60.44 | 60.64 | 59.87 | 59.99 | 45,110 | -0.48(-0.80%) |
Oct 05, 2020 | 59.70 | 60.59 | 59.70 | 60.47 | 35,851 | +1.82(+3.11%) |
Oct 02, 2020 | 57.81 | 58.82 | 57.81 | 58.65 | 61,345 | +0.40(+0.68%) |
Oct 01, 2020 | 57.97 | 58.39 | 57.76 | 58.25 | 32,124 | +0.31(+0.54%) |
Sep 30, 2020 | 57.98 | 58.55 | 57.47 | 57.93 | 51,770 | -1.76(-2.95%) |
Sep 29, 2020 | 60.26 | 60.26 | 59.50 | 59.69 | 23,951 | -1.04(-1.71%) |
Sep 28, 2020 | 60.96 | 61.89 | 60.68 | 60.73 | 54,328 | +1.45(+2.45%) |
Sep 25, 2020 | 58.58 | 59.37 | 58.49 | 59.28 | 36,684 | +0.32(+0.54%) |
Sep 24, 2020 | 58.68 | 59.23 | 58.44 | 58.96 | 30,808 | -0.09(-0.15%) |
Sep 23, 2020 | 59.52 | 59.68 | 58.87 | 59.05 | 50,619 | -0.03(-0.05%) |
Sep 22, 2020 | 58.94 | 59.26 | 58.33 | 59.08 | 27,899 | +0.19(+0.32%) |
Sep 21, 2020 | 59.52 | 59.52 | 58.03 | 58.89 | 42,965 | -1.40(-2.32%) |
Sep 18, 2020 | 60.27 | 60.34 | 59.89 | 60.29 | 37,239 | +0.17(+0.29%) |
Sep 17, 2020 | 59.82 | 60.24 | 59.79 | 60.12 | 32,990 | +0.32(+0.54%) |
Sep 16, 2020 | 60.06 | 60.16 | 59.76 | 59.79 | 36,723 | -0.49(-0.81%) |
Sep 15, 2020 | 60.56 | 60.57 | 60.16 | 60.28 | 40,709 | +0.17(+0.29%) |
Sep 14, 2020 | 60.04 | 60.60 | 59.98 | 60.11 | 32,453 | +0.52(+0.88%) |
Sep 11, 2020 | 58.96 | 59.79 | 58.96 | 59.59 | 48,876 | +1.69(+2.91%) |
Sep 10, 2020 | 58.18 | 58.41 | 57.78 | 57.90 | 43,342 | +0.15(+0.27%) |
Sep 09, 2020 | 57.68 | 57.85 | 57.31 | 57.75 | 36,949 | +0.18(+0.31%) |
Sep 08, 2020 | 56.76 | 58.00 | 56.76 | 57.57 | 68,797 | +0.81(+1.43%) |
Sep 04, 2020 | 56.59 | 56.95 | 55.89 | 56.75 | 34,468 | +1.05(+1.88%) |
Sep 03, 2020 | 56.58 | 56.82 | 55.44 | 55.71 | 43,295 | -0.68(-1.20%) |
Sep 02, 2020 | 56.08 | 56.38 | 55.72 | 56.38 | 37,439 | +0.32(+0.56%) |
Sep 01, 2020 | 55.81 | 56.20 | 55.56 | 56.07 | 111,269 | -0.02(-0.03%) |
Aug 31, 2020 | 56.23 | 56.26 | 55.77 | 56.09 | 28,384 | -0.17(-0.30%) |
Aug 28, 2020 | 55.98 | 56.36 | 55.82 | 56.26 | 32,140 | +1.43(+2.62%) |
Aug 27, 2020 | 55.23 | 55.23 | 54.52 | 54.82 | 43,330 | -0.96(-1.71%) |
Aug 26, 2020 | 55.61 | 55.88 | 55.34 | 55.78 | 27,090 | +0.03(+0.05%) |
Aug 25, 2020 | 55.77 | 55.91 | 55.43 | 55.75 | 30,269 | +0.01(+0.02%) |
Aug 24, 2020 | 55.30 | 56.18 | 55.15 | 55.74 | 83,373 | +0.67(+1.21%) |
Aug 21, 2020 | 54.83 | 55.15 | 54.83 | 55.08 | 34,135 | +0.36(+0.66%) |
Aug 20, 2020 | 54.49 | 54.84 | 54.37 | 54.71 | 37,865 | -0.23(-0.41%) |
Aug 19, 2020 | 55.09 | 55.38 | 54.90 | 54.94 | 35,681 | +0.24(+0.45%) |
Aug 18, 2020 | 54.79 | 54.84 | 54.43 | 54.70 | 42,296 | -0.79(-1.41%) |
Aug 17, 2020 | 55.36 | 55.51 | 55.10 | 55.48 | 39,943 | +0.01(+0.02%) |
Aug 14, 2020 | 55.50 | 55.61 | 55.13 | 55.47 | 25,712 | -0.11(-0.19%) |
Aug 13, 2020 | 56.11 | 56.11 | 55.41 | 55.58 | 35,282 | -0.95(-1.68%) |
Aug 12, 2020 | 56.27 | 56.74 | 56.27 | 56.53 | 47,080 | +1.50(+2.72%) |
Aug 11, 2020 | 55.38 | 55.77 | 54.99 | 55.03 | 61,585 | +0.51(+0.94%) |
Aug 10, 2020 | 54.24 | 54.54 | 54.16 | 54.52 | 39,788 | +0.31(+0.57%) |
Aug 07, 2020 | 54.04 | 54.26 | 53.64 | 54.21 | 38,236 | -0.10(-0.18%) |
Aug 06, 2020 | 53.83 | 54.39 | 53.14 | 54.31 | 51,485 | +1.74(+3.31%) |
Aug 05, 2020 | 52.85 | 52.85 | 52.40 | 52.57 | 52,277 | -0.49(-0.92%) |
Aug 04, 2020 | 52.22 | 53.69 | 52.22 | 53.05 | 94,065 | +3.03(+6.06%) |
Aug 03, 2020 | 49.17 | 50.17 | 49.17 | 50.02 | 65,645 | +1.31(+2.69%) |
Jul 31, 2020 | 49.58 | 49.58 | 48.37 | 48.71 | 59,294 | -1.99(-3.93%) |
Jul 30, 2020 | 50.80 | 50.80 | 50.15 | 50.71 | 58,514 | -1.85(-3.52%) |
Jul 29, 2020 | 52.19 | 52.66 | 52.10 | 52.56 | 37,368 | +0.71(+1.37%) |
Jul 28, 2020 | 51.98 | 52.29 | 51.83 | 51.84 | 90,258 | +0.26(+0.51%) |
Jul 27, 2020 | 51.91 | 52.02 | 51.56 | 51.58 | 38,327 | -0.05(-0.10%) |
Jul 24, 2020 | 51.66 | 52.05 | 51.49 | 51.64 | 56,634 | -0.17(-0.33%) |
Jul 23, 2020 | 52.29 | 52.38 | 51.63 | 51.81 | 41,846 | -0.39(-0.74%) |
Jul 22, 2020 | 52.15 | 52.44 | 52.13 | 52.20 | 31,167 | +0.30(+0.57%) |
Jul 21, 2020 | 52.06 | 52.29 | 51.85 | 51.90 | 58,829 | -0.97(-1.83%) |
Jul 20, 2020 | 53.09 | 53.09 | 52.57 | 52.86 | 56,120 | -0.66(-1.23%) |
Jul 17, 2020 | 54.09 | 54.09 | 53.49 | 53.52 | 35,576 | -0.73(-1.35%) |
Jul 16, 2020 | 54.16 | 54.39 | 54.06 | 54.25 | 51,101 | -0.67(-1.22%) |
Jul 15, 2020 | 55.86 | 55.86 | 54.81 | 54.92 | 62,743 | -0.36(-0.65%) |
Jul 14, 2020 | 54.69 | 55.33 | 54.66 | 55.28 | 42,391 | +1.28(+2.37%) |
Jul 13, 2020 | 54.32 | 54.84 | 53.88 | 54.00 | 77,378 | -1.07(-1.95%) |
Jul 10, 2020 | 54.33 | 55.17 | 54.15 | 55.08 | 50,427 | +0.97(+1.78%) |
Jul 09, 2020 | 54.87 | 54.87 | 53.69 | 54.11 | 29,779 | -0.84(-1.53%) |
Jul 08, 2020 | 54.84 | 55.09 | 54.52 | 54.95 | 62,936 | +0.81(+1.50%) |
Jul 07, 2020 | 54.60 | 54.79 | 54.14 | 54.14 | 62,010 | -1.40(-2.52%) |
Jul 06, 2020 | 55.63 | 55.78 | 55.32 | 55.54 | 55,457 | +0.50(+0.90%) |
Jul 02, 2020 | 55.35 | 55.62 | 54.99 | 55.04 | 55,304 | -0.17(-0.31%) |
Jul 01, 2020 | 55.35 | 55.58 | 54.93 | 55.21 | 56,730 | -0.37(-0.67%) |
Jun 30, 2020 | 55.76 | 56.07 | 55.43 | 55.58 | 148,451 | -0.11(-0.19%) |
Jun 29, 2020 | 55.53 | 55.98 | 54.98 | 55.69 | 61,425 | -1.22(-2.14%) |
Jun 26, 2020 | 56.60 | 57.21 | 56.37 | 56.91 | 85,782 | -1.15(-1.97%) |
Jun 25, 2020 | 57.32 | 58.12 | 57.11 | 58.05 | 44,097 | +0.19(+0.33%) |
Jun 24, 2020 | 58.49 | 58.75 | 57.53 | 57.86 | 42,258 | -2.27(-3.78%) |
Jun 23, 2020 | 60.59 | 60.74 | 60.06 | 60.14 | 49,940 | +0.80(+1.35%) |
Jun 22, 2020 | 59.28 | 59.47 | 58.86 | 59.33 | 56,698 | -0.11(-0.18%) |
Jun 19, 2020 | 60.15 | 60.15 | 59.18 | 59.44 | 51,536 | -0.65(-1.08%) |
Jun 18, 2020 | 59.92 | 60.20 | 59.69 | 60.09 | 45,097 | +0.00(+0.00%) |
Jun 17, 2020 | 60.29 | 60.53 | 59.68 | 60.09 | 31,640 | -0.17(-0.28%) |
Jun 16, 2020 | 60.54 | 61.08 | 59.79 | 60.26 | 45,891 | +1.02(+1.72%) |
Jun 15, 2020 | 58.32 | 59.56 | 57.90 | 59.24 | 88,008 | -2.45(-3.96%) |
Jun 12, 2020 | 61.91 | 62.07 | 60.78 | 61.69 | 49,762 | +1.03(+1.70%) |
Jun 11, 2020 | 62.44 | 62.44 | 60.29 | 60.66 | 62,969 | -3.61(-5.62%) |
Jun 10, 2020 | 64.66 | 64.66 | 63.42 | 64.27 | 65,201 | -0.39(-0.60%) |
Jun 09, 2020 | 64.80 | 65.83 | 64.13 | 64.66 | 347,487 | -1.64(-2.48%) |
Jun 08, 2020 | 64.90 | 66.42 | 64.58 | 66.30 | 67,348 | +3.94(+6.32%) |
Jun 05, 2020 | 62.49 | 62.80 | 62.26 | 62.36 | 46,881 | +1.79(+2.95%) |
Jun 04, 2020 | 61.08 | 61.08 | 60.43 | 60.57 | 224,118 | -1.31(-2.11%) |
Jun 03, 2020 | 61.52 | 62.09 | 61.43 | 61.88 | 80,210 | +0.10(+0.16%) |
Jun 02, 2020 | 61.48 | 61.95 | 61.45 | 61.78 | 85,272 | +1.45(+2.41%) |