Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 56.91 | 57.34 | 56.37 | 56.68 | 763,783 | -0.33(-0.59%) |
Feb 25, 2021 | 57.15 | 58.46 | 56.74 | 57.01 | 663,170 | +0.02(+0.04%) |
Feb 24, 2021 | 56.49 | 57.71 | 55.95 | 56.98 | 597,559 | +0.49(+0.87%) |
Feb 23, 2021 | 55.72 | 57.06 | 55.26 | 56.49 | 826,504 | +1.16(+2.09%) |
Feb 22, 2021 | 55.10 | 55.64 | 54.75 | 55.34 | 1,068,759 | -0.07(-0.13%) |
Feb 19, 2021 | 56.19 | 57.35 | 55.05 | 55.41 | 1,160,241 | -0.77(-1.37%) |
Feb 18, 2021 | 56.16 | 57.12 | 56.09 | 56.18 | 658,317 | -0.22(-0.39%) |
Feb 17, 2021 | 56.34 | 56.79 | 55.80 | 56.40 | 591,895 | -0.05(-0.09%) |
Feb 16, 2021 | 57.25 | 57.25 | 55.74 | 56.45 | 568,384 | -0.49(-0.86%) |
Feb 12, 2021 | 56.89 | 57.41 | 56.17 | 56.94 | 779,931 | -0.06(-0.11%) |
Feb 11, 2021 | 57.70 | 58.11 | 56.98 | 57.00 | 601,856 | -0.89(-1.54%) |
Feb 10, 2021 | 58.90 | 59.56 | 57.79 | 57.90 | 510,893 | -0.65(-1.11%) |
Feb 09, 2021 | 57.72 | 58.62 | 57.58 | 58.54 | 537,781 | +0.95(+1.64%) |
Feb 08, 2021 | 57.94 | 58.15 | 57.33 | 57.60 | 275,413 | -0.27(-0.47%) |
Feb 05, 2021 | 57.91 | 58.18 | 57.45 | 57.87 | 341,684 | +0.29(+0.50%) |
Feb 04, 2021 | 56.76 | 57.89 | 56.57 | 57.58 | 314,293 | +0.94(+1.65%) |
Feb 03, 2021 | 56.56 | 57.05 | 55.67 | 56.64 | 540,004 | -0.16(-0.28%) |
Feb 02, 2021 | 56.41 | 57.27 | 55.91 | 56.80 | 546,698 | +0.57(+1.01%) |
Feb 01, 2021 | 55.42 | 56.33 | 54.79 | 56.23 | 631,343 | +0.93(+1.68%) |
Jan 29, 2021 | 55.86 | 56.44 | 54.96 | 55.30 | 544,866 | -0.95(-1.70%) |
Jan 28, 2021 | 55.93 | 56.50 | 55.66 | 56.26 | 512,917 | +0.57(+1.03%) |
Jan 27, 2021 | 56.17 | 57.23 | 55.55 | 55.68 | 652,075 | -0.92(-1.63%) |
Jan 26, 2021 | 56.53 | 57.02 | 56.26 | 56.61 | 595,727 | +0.27(+0.48%) |
Jan 25, 2021 | 56.44 | 57.45 | 56.19 | 56.34 | 432,783 | -0.22(-0.39%) |
Jan 22, 2021 | 55.61 | 56.63 | 55.40 | 56.56 | 393,814 | +0.59(+1.06%) |
Jan 21, 2021 | 56.02 | 56.61 | 55.36 | 55.96 | 553,342 | -0.39(-0.70%) |
Jan 20, 2021 | 55.82 | 57.02 | 55.82 | 56.36 | 755,891 | +0.50(+0.89%) |
Jan 19, 2021 | 56.15 | 56.49 | 55.54 | 55.86 | 832,840 | +0.18(+0.33%) |
Jan 15, 2021 | 54.30 | 55.86 | 54.00 | 55.67 | 412,845 | +1.29(+2.37%) |
Jan 14, 2021 | 55.34 | 55.34 | 54.36 | 54.38 | 609,048 | -0.75(-1.36%) |
Jan 13, 2021 | 54.72 | 55.76 | 54.72 | 55.13 | 514,214 | +0.45(+0.83%) |
Jan 12, 2021 | 55.91 | 55.91 | 54.34 | 54.68 | 993,574 | -1.38(-2.46%) |
Jan 11, 2021 | 56.77 | 57.25 | 55.44 | 56.06 | 998,807 | -0.61(-1.08%) |
Jan 08, 2021 | 56.58 | 57.16 | 56.43 | 56.67 | 2,183,575 | +0.17(+0.29%) |
Jan 07, 2021 | 56.70 | 56.80 | 55.82 | 56.50 | 2,429,442 | -1.26(-2.19%) |
Jan 06, 2021 | 57.66 | 57.99 | 56.92 | 57.77 | 1,048,156 | +0.57(+0.99%) |
Jan 05, 2021 | 56.69 | 57.64 | 56.56 | 57.20 | 546,315 | +0.56(+0.99%) |
Jan 04, 2021 | 58.19 | 58.22 | 56.25 | 56.64 | 546,626 | -1.43(-2.46%) |
Dec 31, 2020 | 58.07 | 58.07 | 58.07 | 537,237 | +0.85(+1.49%) | |
Dec 30, 2020 | 56.57 | 57.39 | 56.51 | 57.22 | 537,237 | +0.56(+0.99%) |
Dec 29, 2020 | 57.26 | 57.57 | 55.78 | 56.66 | 1,059,562 | -0.38(-0.67%) |
Dec 28, 2020 | 56.61 | 57.23 | 56.23 | 57.04 | 477,874 | +0.64(+1.13%) |
Dec 24, 2020 | 56.31 | 56.47 | 55.41 | 56.41 | 272,746 | +0.25(+0.45%) |
Dec 23, 2020 | 56.62 | 57.26 | 56.15 | 56.15 | 757,718 | -0.17(-0.29%) |
Dec 22, 2020 | 55.39 | 56.37 | 55.17 | 56.32 | 550,247 | +1.06(+1.91%) |
Dec 21, 2020 | 54.81 | 55.45 | 54.07 | 55.27 | 1,161,910 | -0.01(-0.02%) |
Dec 18, 2020 | 57.66 | 57.92 | 55.07 | 55.27 | 2,512,309 | -2.34(-4.06%) |
Dec 17, 2020 | 57.90 | 58.12 | 57.36 | 57.61 | 691,353 | -0.14(-0.24%) |
Dec 16, 2020 | 58.25 | 58.99 | 57.40 | 57.75 | 1,164,257 | -0.28(-0.49%) |
Dec 15, 2020 | 57.66 | 58.06 | 56.80 | 58.04 | 899,372 | +0.59(+1.02%) |
Dec 14, 2020 | 56.91 | 58.77 | 56.91 | 57.45 | 850,616 | +0.93(+1.65%) |
Dec 11, 2020 | 55.91 | 56.73 | 55.41 | 56.52 | 515,983 | +0.36(+0.65%) |
Dec 10, 2020 | 56.41 | 56.74 | 56.03 | 56.15 | 441,225 | -0.73(-1.29%) |
Dec 09, 2020 | 57.39 | 57.64 | 56.15 | 56.89 | 811,966 | -0.47(-0.81%) |
Dec 08, 2020 | 55.63 | 57.72 | 55.55 | 57.36 | 867,178 | +1.38(+2.47%) |
Dec 07, 2020 | 57.01 | 57.43 | 55.85 | 55.97 | 592,941 | -1.04(-1.82%) |
Dec 04, 2020 | 58.10 | 58.24 | 56.90 | 57.01 | 727,957 | -0.64(-1.11%) |
Dec 03, 2020 | 57.36 | 57.97 | 57.25 | 57.65 | 620,680 | +0.48(+0.85%) |
Dec 02, 2020 | 57.14 | 57.67 | 56.75 | 57.17 | 624,670 | -0.09(-0.15%) |
Dec 01, 2020 | 57.39 | 57.86 | 56.62 | 57.25 | 705,951 | +0.33(+0.58%) |
Nov 30, 2020 | 56.57 | 57.24 | 56.15 | 56.92 | 696,448 | +0.02(+0.03%) |
Nov 27, 2020 | 57.89 | 58.00 | 55.88 | 56.91 | 241,263 | -1.00(-1.73%) |
Nov 25, 2020 | 57.21 | 57.94 | 56.47 | 57.91 | 879,036 | +0.54(+0.93%) |
Nov 24, 2020 | 56.21 | 57.61 | 56.18 | 57.37 | 837,174 | +1.74(+3.12%) |
Nov 23, 2020 | 56.58 | 56.91 | 55.59 | 55.64 | 1,214,824 | -0.61(-1.09%) |
Nov 20, 2020 | 55.77 | 56.55 | 55.25 | 56.25 | 397,436 | +0.20(+0.35%) |
Nov 19, 2020 | 55.46 | 56.09 | 54.91 | 56.05 | 406,393 | +0.45(+0.81%) |
Nov 18, 2020 | 57.68 | 58.28 | 55.59 | 55.60 | 558,621 | -1.99(-3.45%) |
Nov 17, 2020 | 58.69 | 58.69 | 57.47 | 57.59 | 534,719 | -1.67(-2.81%) |
Nov 16, 2020 | 59.39 | 59.70 | 58.17 | 59.26 | 826,649 | +1.28(+2.20%) |
Nov 13, 2020 | 56.95 | 58.22 | 56.81 | 57.98 | 304,473 | +1.40(+2.47%) |
Nov 12, 2020 | 57.00 | 57.14 | 56.04 | 56.58 | 418,654 | -0.90(-1.56%) |
Nov 11, 2020 | 57.64 | 57.64 | 56.04 | 57.48 | 444,858 | +0.13(+0.23%) |
Nov 10, 2020 | 54.91 | 57.46 | 54.57 | 57.35 | 901,509 | +2.51(+4.58%) |
Nov 09, 2020 | 57.97 | 60.01 | 54.46 | 54.83 | 1,245,292 | +0.33(+0.60%) |
Nov 06, 2020 | 55.00 | 55.54 | 54.31 | 54.50 | 307,251 | -0.29(-0.52%) |
Nov 05, 2020 | 55.18 | 55.81 | 54.50 | 54.79 | 329,031 | -0.46(-0.83%) |
Nov 04, 2020 | 55.03 | 55.78 | 54.42 | 55.25 | 479,937 | -0.33(-0.59%) |
Nov 03, 2020 | 55.80 | 55.91 | 54.27 | 55.58 | 468,076 | +0.39(+0.70%) |
Nov 02, 2020 | 54.15 | 55.20 | 53.78 | 55.19 | 560,649 | +1.57(+2.93%) |
Oct 30, 2020 | 54.32 | 54.79 | 52.98 | 53.62 | 516,215 | -0.85(-1.55%) |
Oct 29, 2020 | 54.06 | 54.93 | 53.13 | 54.46 | 366,157 | +0.33(+0.61%) |
Oct 28, 2020 | 54.72 | 55.44 | 53.88 | 54.13 | 427,041 | -1.26(-2.28%) |
Oct 27, 2020 | 56.19 | 56.72 | 55.36 | 55.39 | 344,341 | -0.95(-1.69%) |
Oct 26, 2020 | 57.90 | 57.90 | 55.31 | 56.34 | 562,902 | -0.16(-0.29%) |
Oct 23, 2020 | 56.72 | 57.23 | 56.33 | 56.51 | 475,233 | +0.03(+0.05%) |
Oct 22, 2020 | 56.38 | 57.24 | 56.22 | 56.48 | 348,142 | +0.00(+0.00%) |
Oct 21, 2020 | 55.93 | 56.74 | 55.36 | 56.48 | 395,824 | +0.29(+0.52%) |
Oct 20, 2020 | 56.96 | 57.49 | 55.58 | 56.19 | 657,418 | +0.05(+0.09%) |
Oct 19, 2020 | 56.87 | 57.55 | 55.86 | 56.14 | 642,596 | -0.33(-0.58%) |
Oct 16, 2020 | 56.51 | 57.22 | 56.03 | 56.47 | 405,308 | -0.38(-0.67%) |
Oct 15, 2020 | 55.42 | 57.20 | 55.29 | 56.85 | 287,142 | +0.97(+1.73%) |
Oct 14, 2020 | 57.02 | 57.27 | 55.39 | 55.88 | 334,298 | -1.27(-2.22%) |
Oct 13, 2020 | 57.90 | 58.17 | 56.83 | 57.15 | 381,889 | -1.26(-2.16%) |
Oct 12, 2020 | 58.16 | 58.46 | 57.48 | 58.41 | 301,511 | +0.54(+0.93%) |
Oct 09, 2020 | 57.69 | 58.25 | 57.52 | 57.87 | 372,429 | +0.36(+0.63%) |
Oct 08, 2020 | 56.41 | 57.70 | 56.26 | 57.51 | 450,582 | +1.58(+2.83%) |
Oct 07, 2020 | 56.80 | 56.97 | 55.91 | 55.93 | 452,273 | -0.54(-0.96%) |
Oct 06, 2020 | 56.15 | 57.11 | 55.42 | 56.47 | 420,871 | +0.81(+1.46%) |
Oct 05, 2020 | 56.70 | 56.94 | 55.39 | 55.66 | 408,386 | -0.67(-1.20%) |
Oct 02, 2020 | 54.76 | 56.54 | 54.53 | 56.34 | 257,702 | +0.61(+1.10%) |
Oct 01, 2020 | 55.09 | 55.90 | 54.64 | 55.72 | 417,851 | +0.75(+1.37%) |
Sep 30, 2020 | 55.39 | 56.15 | 54.44 | 54.97 | 579,426 | +0.41(+0.76%) |
Sep 29, 2020 | 55.58 | 55.58 | 54.02 | 54.56 | 398,051 | -1.01(-1.82%) |
Sep 28, 2020 | 54.95 | 55.72 | 54.54 | 55.57 | 491,730 | +1.60(+2.96%) |
Sep 25, 2020 | 53.63 | 54.44 | 53.59 | 53.97 | 774,149 | +0.09(+0.18%) |
Sep 24, 2020 | 53.35 | 54.45 | 53.14 | 53.87 | 359,133 | +0.58(+1.09%) |
Sep 23, 2020 | 54.77 | 54.94 | 53.27 | 53.30 | 544,070 | -1.65(-3.00%) |
Sep 22, 2020 | 53.46 | 55.28 | 53.46 | 54.95 | 419,246 | +1.49(+2.78%) |
Sep 21, 2020 | 53.89 | 54.04 | 52.80 | 53.46 | 731,719 | -1.33(-2.44%) |
Sep 18, 2020 | 57.23 | 57.23 | 54.64 | 54.79 | 1,347,683 | -2.13(-3.74%) |
Sep 17, 2020 | 58.45 | 58.57 | 56.41 | 56.92 | 615,096 | -2.35(-3.97%) |
Sep 16, 2020 | 60.11 | 60.28 | 59.21 | 59.28 | 528,853 | -0.44(-0.74%) |
Sep 15, 2020 | 59.15 | 60.13 | 58.83 | 59.72 | 744,219 | +0.82(+1.39%) |
Sep 14, 2020 | 57.42 | 59.13 | 57.26 | 58.90 | 383,067 | +1.99(+3.50%) |
Sep 11, 2020 | 57.26 | 57.38 | 56.37 | 56.91 | 409,717 | -0.12(-0.21%) |
Sep 10, 2020 | 57.31 | 57.86 | 56.73 | 57.03 | 358,540 | -0.30(-0.52%) |
Sep 09, 2020 | 56.61 | 57.81 | 56.61 | 57.32 | 380,438 | +1.00(+1.78%) |
Sep 08, 2020 | 56.40 | 57.09 | 55.82 | 56.32 | 325,804 | -0.49(-0.86%) |
Sep 04, 2020 | 57.40 | 58.19 | 56.32 | 56.81 | 456,358 | -0.30(-0.52%) |
Sep 03, 2020 | 57.12 | 57.62 | 56.73 | 57.11 | 472,660 | +0.09(+0.15%) |
Sep 02, 2020 | 56.63 | 57.04 | 56.20 | 57.03 | 669,041 | +0.36(+0.63%) |
Sep 01, 2020 | 56.84 | 56.97 | 56.35 | 56.67 | 679,339 | -0.58(-1.02%) |
Aug 31, 2020 | 57.54 | 57.92 | 57.15 | 57.25 | 1,090,882 | -0.44(-0.76%) |
Aug 28, 2020 | 58.09 | 58.19 | 57.27 | 57.68 | 308,720 | -0.23(-0.40%) |
Aug 27, 2020 | 57.81 | 58.51 | 57.76 | 57.92 | 261,057 | +0.46(+0.80%) |
Aug 26, 2020 | 57.86 | 58.15 | 57.10 | 57.45 | 223,194 | -0.56(-0.96%) |
Aug 25, 2020 | 57.50 | 58.06 | 57.21 | 58.01 | 344,319 | +0.59(+1.03%) |
Aug 24, 2020 | 57.08 | 57.50 | 56.44 | 57.42 | 937,101 | +0.19(+0.33%) |
Aug 21, 2020 | 56.96 | 57.37 | 56.11 | 57.23 | 432,979 | +0.20(+0.35%) |
Aug 20, 2020 | 56.20 | 57.80 | 55.96 | 57.03 | 523,513 | +0.52(+0.92%) |
Aug 19, 2020 | 58.06 | 58.12 | 56.51 | 56.51 | 511,734 | -1.51(-2.60%) |
Aug 18, 2020 | 58.73 | 58.73 | 57.35 | 58.02 | 378,574 | -0.83(-1.41%) |
Aug 17, 2020 | 57.08 | 58.85 | 56.85 | 58.85 | 501,683 | +1.74(+3.04%) |
Aug 14, 2020 | 56.07 | 57.58 | 56.07 | 57.11 | 378,973 | +0.90(+1.60%) |
Aug 13, 2020 | 56.31 | 58.28 | 56.14 | 56.21 | 327,941 | -0.42(-0.74%) |
Aug 12, 2020 | 56.89 | 57.34 | 55.98 | 56.63 | 367,600 | -0.09(-0.17%) |
Aug 11, 2020 | 58.57 | 59.03 | 56.43 | 56.73 | 574,295 | -1.17(-2.02%) |
Aug 10, 2020 | 58.95 | 59.11 | 57.86 | 57.90 | 313,278 | -0.81(-1.38%) |
Aug 07, 2020 | 58.06 | 59.01 | 58.06 | 58.71 | 386,805 | +0.33(+0.56%) |
Aug 06, 2020 | 58.57 | 58.91 | 57.74 | 58.39 | 338,439 | -0.46(-0.78%) |
Aug 05, 2020 | 59.03 | 59.03 | 57.79 | 58.85 | 929,991 | +0.28(+0.48%) |
Aug 04, 2020 | 57.00 | 58.72 | 56.77 | 58.57 | 320,233 | +1.41(+2.47%) |
Aug 03, 2020 | 57.29 | 57.29 | 56.03 | 57.15 | 386,219 | -0.14(-0.24%) |
Jul 31, 2020 | 57.38 | 57.67 | 56.06 | 57.29 | 546,134 | -0.17(-0.30%) |
Jul 30, 2020 | 56.89 | 57.93 | 56.64 | 57.46 | 802,053 | -0.28(-0.49%) |
Jul 29, 2020 | 57.03 | 57.81 | 56.51 | 57.74 | 709,289 | +1.27(+2.26%) |
Jul 28, 2020 | 54.64 | 56.73 | 54.63 | 56.47 | 700,497 | +1.86(+3.42%) |
Jul 27, 2020 | 53.19 | 54.76 | 52.56 | 54.60 | 778,759 | +1.31(+2.46%) |
Jul 24, 2020 | 54.08 | 54.32 | 53.19 | 53.30 | 724,866 | -0.92(-1.70%) |
Jul 23, 2020 | 54.93 | 55.29 | 53.36 | 54.22 | 669,273 | -1.04(-1.87%) |
Jul 22, 2020 | 54.03 | 55.42 | 53.90 | 55.25 | 948,125 | +0.61(+1.11%) |
Jul 21, 2020 | 55.31 | 55.84 | 54.18 | 54.65 | 700,298 | -0.15(-0.28%) |
Jul 20, 2020 | 55.82 | 56.14 | 54.72 | 54.80 | 338,054 | -1.39(-2.48%) |
Jul 17, 2020 | 54.83 | 56.68 | 54.47 | 56.20 | 867,946 | +1.48(+2.70%) |
Jul 16, 2020 | 54.55 | 55.26 | 54.13 | 54.72 | 477,617 | -0.09(-0.16%) |
Jul 15, 2020 | 55.09 | 55.21 | 54.13 | 54.80 | 711,348 | +0.78(+1.44%) |
Jul 14, 2020 | 53.68 | 54.81 | 53.59 | 54.02 | 682,426 | +0.40(+0.75%) |
Jul 13, 2020 | 55.01 | 55.33 | 53.45 | 53.62 | 632,748 | -1.02(-1.86%) |
Jul 10, 2020 | 53.83 | 54.64 | 53.09 | 54.64 | 523,222 | +0.80(+1.49%) |
Jul 09, 2020 | 54.42 | 54.80 | 52.69 | 53.83 | 783,846 | -0.86(-1.58%) |
Jul 08, 2020 | 55.35 | 55.59 | 54.41 | 54.70 | 510,682 | -0.70(-1.27%) |
Jul 07, 2020 | 56.14 | 56.20 | 55.09 | 55.40 | 432,618 | -1.53(-2.69%) |
Jul 06, 2020 | 58.46 | 58.90 | 56.56 | 56.93 | 396,938 | -0.38(-0.66%) |
Jul 02, 2020 | 58.39 | 59.12 | 56.73 | 57.31 | 344,022 | -0.65(-1.12%) |
Jul 01, 2020 | 56.54 | 58.11 | 56.50 | 57.96 | 582,906 | +1.75(+3.10%) |
Jun 30, 2020 | 55.63 | 56.61 | 55.48 | 56.21 | 757,744 | +0.55(+0.98%) |
Jun 29, 2020 | 54.44 | 55.89 | 54.07 | 55.67 | 698,478 | +1.84(+3.42%) |
Jun 26, 2020 | 55.99 | 56.35 | 53.48 | 53.83 | 2,343,513 | -2.31(-4.11%) |
Jun 25, 2020 | 55.33 | 56.15 | 55.02 | 56.14 | 629,020 | +0.39(+0.69%) |
Jun 24, 2020 | 55.95 | 56.32 | 53.79 | 55.75 | 698,924 | -0.81(-1.44%) |
Jun 23, 2020 | 58.10 | 58.14 | 56.05 | 56.56 | 769,086 | -0.96(-1.67%) |
Jun 22, 2020 | 57.03 | 57.69 | 55.89 | 57.52 | 1,018,794 | +0.32(+0.56%) |
Jun 19, 2020 | 57.63 | 59.22 | 57.05 | 57.20 | 4,982,519 | -0.98(-1.69%) |
Jun 18, 2020 | 58.52 | 59.35 | 57.16 | 58.18 | 1,205,553 | -1.12(-1.89%) |
Jun 17, 2020 | 59.72 | 60.15 | 58.87 | 59.30 | 1,259,526 | -0.03(-0.04%) |
Jun 16, 2020 | 61.46 | 61.61 | 58.66 | 59.33 | 994,471 | -0.10(-0.17%) |
Jun 15, 2020 | 54.82 | 59.60 | 54.38 | 59.43 | 1,491,276 | +3.05(+5.41%) |
Jun 12, 2020 | 55.90 | 56.51 | 54.16 | 56.38 | 878,886 | +2.75(+5.12%) |
Jun 11, 2020 | 53.49 | 54.40 | 51.90 | 53.63 | 977,895 | -2.11(-3.79%) |
Jun 10, 2020 | 57.54 | 57.92 | 55.38 | 55.74 | 641,183 | -1.86(-3.24%) |
Jun 09, 2020 | 56.66 | 58.30 | 56.23 | 57.61 | 726,043 | -0.26(-0.45%) |
Jun 08, 2020 | 59.29 | 59.50 | 57.50 | 57.87 | 928,358 | -0.29(-0.50%) |
Jun 05, 2020 | 58.91 | 60.78 | 57.86 | 58.16 | 636,455 | +1.01(+1.77%) |
Jun 04, 2020 | 56.65 | 57.45 | 56.05 | 57.15 | 506,521 | +0.10(+0.18%) |
Jun 03, 2020 | 55.83 | 57.49 | 55.81 | 57.05 | 878,983 | +2.08(+3.78%) |
Jun 02, 2020 | 55.22 | 55.33 | 54.34 | 54.97 | 384,850 | +0.36(+0.67%) |
Jun 01, 2020 | 53.42 | 54.84 | 53.33 | 54.61 | 493,798 | +1.40(+2.63%) |
May 29, 2020 | 52.78 | 54.02 | 52.44 | 53.21 | 1,066,106 | -0.25(-0.46%) |
May 28, 2020 | 56.03 | 56.03 | 53.13 | 53.45 | 1,151,114 | -1.86(-3.36%) |
May 27, 2020 | 56.24 | 56.78 | 53.30 | 55.31 | 895,211 | +0.47(+0.87%) |
May 26, 2020 | 55.00 | 55.28 | 54.39 | 54.84 | 690,976 | +2.23(+4.24%) |
May 22, 2020 | 52.80 | 52.80 | 51.87 | 52.61 | 331,853 | +0.08(+0.16%) |
May 21, 2020 | 51.72 | 52.89 | 51.72 | 52.52 | 603,463 | +0.68(+1.31%) |
May 20, 2020 | 52.60 | 52.60 | 51.49 | 51.84 | 351,481 | +0.05(+0.10%) |
May 19, 2020 | 52.54 | 52.98 | 51.70 | 51.79 | 419,848 | -1.04(-1.97%) |
May 18, 2020 | 52.65 | 54.00 | 52.57 | 52.83 | 868,792 | +2.40(+4.76%) |
May 15, 2020 | 49.33 | 50.47 | 48.42 | 50.44 | 646,246 | +0.75(+1.50%) |
May 14, 2020 | 48.67 | 49.83 | 46.57 | 49.69 | 711,620 | +0.12(+0.24%) |
May 13, 2020 | 50.53 | 51.20 | 49.18 | 49.57 | 785,223 | -1.42(-2.78%) |
May 12, 2020 | 54.41 | 54.41 | 50.89 | 50.99 | 387,393 | -3.25(-6.00%) |
May 11, 2020 | 54.14 | 55.00 | 53.35 | 54.24 | 605,373 | -0.70(-1.28%) |
May 08, 2020 | 54.89 | 55.63 | 54.48 | 54.95 | 540,426 | +1.08(+2.00%) |
May 07, 2020 | 53.83 | 54.67 | 53.11 | 53.87 | 406,190 | +1.27(+2.42%) |
May 06, 2020 | 53.59 | 53.95 | 52.38 | 52.60 | 348,719 | -0.86(-1.60%) |
May 05, 2020 | 53.17 | 54.30 | 53.15 | 53.45 | 401,800 | +1.10(+2.10%) |
May 04, 2020 | 52.25 | 53.04 | 51.07 | 52.35 | 320,075 | -0.71(-1.34%) |
May 01, 2020 | 53.85 | 54.17 | 52.33 | 53.06 | 1,349,945 | -2.13(-3.86%) |
Apr 30, 2020 | 55.52 | 55.80 | 54.52 | 55.19 | 1,216,054 | -1.09(-1.94%) |
Apr 29, 2020 | 56.06 | 57.21 | 55.23 | 56.28 | 1,201,160 | +2.03(+3.75%) |
Apr 28, 2020 | 54.10 | 54.58 | 53.50 | 54.25 | 1,400,785 | +1.86(+3.54%) |
Apr 27, 2020 | 51.81 | 53.14 | 51.69 | 52.39 | 1,124,252 | +0.88(+1.71%) |
Apr 24, 2020 | 51.62 | 52.03 | 50.94 | 51.51 | 1,234,452 | +0.09(+0.18%) |
Apr 23, 2020 | 51.78 | 52.32 | 50.97 | 51.42 | 993,348 | -0.44(-0.85%) |
Apr 22, 2020 | 54.17 | 54.95 | 51.55 | 51.86 | 1,001,524 | -1.31(-2.47%) |
Apr 21, 2020 | 51.92 | 53.96 | 50.86 | 53.17 | 1,142,732 | +0.71(+1.36%) |
Apr 20, 2020 | 51.55 | 53.78 | 51.09 | 52.46 | 1,388,843 | -0.34(-0.64%) |
Apr 17, 2020 | 52.69 | 53.47 | 51.72 | 52.80 | 506,214 | +2.01(+3.96%) |
Apr 16, 2020 | 52.20 | 52.70 | 50.05 | 50.79 | 501,076 | -1.20(-2.31%) |
Apr 15, 2020 | 54.03 | 54.65 | 51.57 | 52.00 | 784,252 | -3.82(-6.85%) |
Apr 14, 2020 | 54.73 | 56.45 | 54.73 | 55.82 | 484,575 | +1.95(+3.62%) |
Apr 13, 2020 | 56.96 | 57.49 | 53.18 | 53.87 | 387,233 | -3.59(-6.25%) |
Apr 09, 2020 | 55.49 | 58.49 | 54.88 | 57.46 | 581,480 | +3.28(+6.05%) |
Apr 08, 2020 | 52.13 | 54.51 | 50.33 | 54.18 | 384,483 | +3.27(+6.43%) |
Apr 07, 2020 | 52.91 | 54.08 | 50.75 | 50.91 | 867,965 | -0.01(-0.02%) |
Apr 06, 2020 | 50.78 | 53.06 | 50.01 | 50.92 | 945,990 | +2.53(+5.24%) |
Apr 03, 2020 | 50.73 | 51.72 | 47.85 | 48.38 | 782,385 | -2.98(-5.81%) |
Apr 02, 2020 | 51.17 | 52.19 | 49.07 | 51.37 | 777,997 | -0.03(-0.07%) |
Apr 01, 2020 | 50.68 | 52.13 | 47.88 | 51.40 | 3,421,438 | -1.07(-2.04%) |
Mar 31, 2020 | 52.51 | 54.23 | 51.78 | 52.47 | 2,306,883 | -1.63(-3.01%) |
Mar 30, 2020 | 53.90 | 54.58 | 51.35 | 54.10 | 920,249 | +0.64(+1.19%) |
Mar 27, 2020 | 51.64 | 54.99 | 50.12 | 53.46 | 3,044,840 | +0.19(+0.37%) |
Mar 26, 2020 | 50.76 | 53.27 | 50.06 | 53.27 | 970,976 | +3.22(+6.43%) |
Mar 25, 2020 | 48.09 | 52.80 | 47.84 | 50.05 | 1,766,466 | +1.92(+3.99%) |
Mar 24, 2020 | 46.32 | 50.01 | 45.59 | 48.13 | 1,176,860 | +3.48(+7.80%) |
Mar 23, 2020 | 43.88 | 45.32 | 42.65 | 44.64 | 1,306,973 | +0.40(+0.91%) |
Mar 20, 2020 | 44.21 | 48.35 | 42.44 | 44.24 | 850,065 | +0.75(+1.72%) |
Mar 19, 2020 | 40.74 | 45.76 | 37.96 | 43.49 | 1,165,274 | +2.73(+6.69%) |
Mar 18, 2020 | 47.93 | 49.80 | 38.56 | 40.77 | 931,088 | -10.25(-20.09%) |
Mar 17, 2020 | 48.76 | 51.02 | 46.64 | 51.02 | 897,014 | +3.19(+6.67%) |
Mar 16, 2020 | 56.26 | 58.75 | 46.94 | 47.83 | 1,053,440 | -13.27(-21.72%) |
Mar 13, 2020 | 59.34 | 61.27 | 57.37 | 61.10 | 1,200,575 | +4.27(+7.52%) |
Mar 12, 2020 | 57.28 | 60.18 | 53.69 | 56.82 | 1,030,343 | -4.07(-6.69%) |
Mar 11, 2020 | 62.90 | 63.09 | 60.33 | 60.89 | 669,529 | -3.00(-4.69%) |
Mar 10, 2020 | 62.19 | 63.94 | 60.38 | 63.89 | 820,818 | +2.74(+4.47%) |
Mar 09, 2020 | 61.06 | 62.44 | 60.31 | 61.15 | 620,993 | -3.18(-4.94%) |
Mar 06, 2020 | 63.48 | 64.68 | 62.22 | 64.34 | 1,111,935 | -0.26(-0.40%) |
Mar 05, 2020 | 64.32 | 64.79 | 63.64 | 64.60 | 490,233 | -0.58(-0.89%) |
Mar 04, 2020 | 63.38 | 65.18 | 63.32 | 65.18 | 602,604 | +2.71(+4.34%) |
Mar 03, 2020 | 62.67 | 64.45 | 61.58 | 62.46 | 769,430 | +0.05(+0.08%) |