Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 59.90 | 61.31 | 59.74 | 60.91 | 67,477 | +1.62(+2.73%) |
Mar 30, 2021 | 59.07 | 59.31 | 58.40 | 59.29 | 58,751 | -0.06(-0.10%) |
Mar 29, 2021 | 59.45 | 59.54 | 58.86 | 59.35 | 65,430 | -0.26(-0.44%) |
Mar 26, 2021 | 59.14 | 59.61 | 58.51 | 59.61 | 103,900 | +0.62(+1.05%) |
Mar 25, 2021 | 58.65 | 59.60 | 58.31 | 58.99 | 78,391 | -0.91(-1.52%) |
Mar 24, 2021 | 62.00 | 62.35 | 59.81 | 59.90 | 103,892 | -1.87(-3.03%) |
Mar 23, 2021 | 62.55 | 62.55 | 61.58 | 61.77 | 64,215 | -0.41(-0.66%) |
Mar 22, 2021 | 62.12 | 62.61 | 61.40 | 62.18 | 53,369 | +1.06(+1.73%) |
Mar 19, 2021 | 61.23 | 61.70 | 60.72 | 61.12 | 65,900 | +0.07(+0.11%) |
Mar 18, 2021 | 61.05 | 62.11 | 60.33 | 61.05 | 78,522 | -0.89(-1.44%) |
Mar 17, 2021 | 62.58 | 62.58 | 60.99 | 61.94 | 110,921 | -1.40(-2.21%) |
Mar 16, 2021 | 63.16 | 64.36 | 63.00 | 63.34 | 94,746 | +0.90(+1.44%) |
Mar 15, 2021 | 62.06 | 62.59 | 61.68 | 62.44 | 76,974 | +0.48(+0.77%) |
Mar 12, 2021 | 62.35 | 62.35 | 60.70 | 61.96 | 116,500 | -0.78(-1.24%) |
Mar 11, 2021 | 62.44 | 63.41 | 62.44 | 62.74 | 104,073 | +0.51(+0.82%) |
Mar 10, 2021 | 62.92 | 63.11 | 61.89 | 62.23 | 108,190 | +0.27(+0.44%) |
Mar 09, 2021 | 59.59 | 62.37 | 59.47 | 61.96 | 128,071 | +3.76(+6.46%) |
Mar 08, 2021 | 58.37 | 59.79 | 58.07 | 58.20 | 136,342 | -0.59(-1.00%) |
Mar 05, 2021 | 61.23 | 61.23 | 57.07 | 58.79 | 200,300 | -1.82(-3.00%) |
Mar 04, 2021 | 61.32 | 62.39 | 58.19 | 60.61 | 330,540 | +2.42(+4.16%) |
Mar 03, 2021 | 59.88 | 60.44 | 57.85 | 58.19 | 121,110 | -1.69(-2.82%) |
Mar 02, 2021 | 61.40 | 61.40 | 59.41 | 59.88 | 97,580 | -0.98(-1.61%) |
Mar 01, 2021 | 59.77 | 60.90 | 59.53 | 60.86 | 83,539 | +2.30(+3.93%) |
Feb 26, 2021 | 58.12 | 59.04 | 57.49 | 58.56 | 96,100 | +0.44(+0.76%) |
Feb 25, 2021 | 58.00 | 59.94 | 57.78 | 58.12 | 127,597 | -0.59(-1.00%) |
Feb 24, 2021 | 58.39 | 59.13 | 56.92 | 58.71 | 190,480 | -0.11(-0.19%) |
Feb 23, 2021 | 59.08 | 59.35 | 57.00 | 58.82 | 284,194 | -1.01(-1.69%) |
Feb 22, 2021 | 60.63 | 60.89 | 59.58 | 59.83 | 80,584 | -1.15(-1.89%) |
Feb 19, 2021 | 61.36 | 62.00 | 60.86 | 60.98 | 91,600 | +0.01(+0.02%) |
Feb 18, 2021 | 60.44 | 61.30 | 60.38 | 60.97 | 67,250 | -0.04(-0.07%) |
Feb 17, 2021 | 62.06 | 62.06 | 60.27 | 61.01 | 124,183 | -1.22(-1.96%) |
Feb 16, 2021 | 64.46 | 64.82 | 62.09 | 62.23 | 109,902 | -1.83(-2.86%) |
Feb 12, 2021 | 64.04 | 64.14 | 63.20 | 64.06 | 58,300 | +0.01(+0.02%) |
Feb 11, 2021 | 64.02 | 64.24 | 63.54 | 64.05 | 56,691 | +0.34(+0.53%) |
Feb 10, 2021 | 63.98 | 64.45 | 62.62 | 63.71 | 97,070 | -0.10(-0.16%) |
Feb 09, 2021 | 63.18 | 64.37 | 63.18 | 63.81 | 58,086 | +0.61(+0.97%) |
Feb 08, 2021 | 63.05 | 64.00 | 62.72 | 63.20 | 117,955 | +0.27(+0.43%) |
Feb 05, 2021 | 63.15 | 64.14 | 62.68 | 62.93 | 71,700 | -0.16(-0.25%) |
Feb 04, 2021 | 63.20 | 63.30 | 62.70 | 63.09 | 85,698 | +0.05(+0.08%) |
Feb 03, 2021 | 63.04 | 63.56 | 62.75 | 63.04 | 75,845 | +0.00(+0.00%) |
Feb 02, 2021 | 63.22 | 63.40 | 62.03 | 63.04 | 111,077 | +0.21(+0.33%) |
Feb 01, 2021 | 61.34 | 63.06 | 60.83 | 62.83 | 93,452 | +1.77(+2.90%) |
Jan 29, 2021 | 61.33 | 62.16 | 60.75 | 61.06 | 59,500 | -0.85(-1.37%) |
Jan 28, 2021 | 62.76 | 63.00 | 61.39 | 61.91 | 94,672 | -0.58(-0.93%) |
Jan 27, 2021 | 61.56 | 63.23 | 60.28 | 62.49 | 138,472 | +0.34(+0.55%) |
Jan 26, 2021 | 63.04 | 63.37 | 62.03 | 62.15 | 64,784 | -0.88(-1.40%) |
Jan 25, 2021 | 62.76 | 63.52 | 61.73 | 63.03 | 100,184 | +0.53(+0.85%) |
Jan 22, 2021 | 63.22 | 63.22 | 61.95 | 62.50 | 85,100 | -0.76(-1.20%) |
Jan 21, 2021 | 63.43 | 63.43 | 62.49 | 63.26 | 134,262 | +0.01(+0.02%) |
Jan 20, 2021 | 61.36 | 63.73 | 61.36 | 63.25 | 280,316 | +2.25(+3.69%) |
Jan 19, 2021 | 58.50 | 61.53 | 58.50 | 61.00 | 193,383 | +2.40(+4.10%) |
Jan 15, 2021 | 58.49 | 59.01 | 57.72 | 58.60 | 282,200 | -0.36(-0.61%) |
Jan 14, 2021 | 57.42 | 59.41 | 57.42 | 58.96 | 100,528 | +1.80(+3.15%) |
Jan 13, 2021 | 58.32 | 58.32 | 57.12 | 57.16 | 53,893 | -1.20(-2.06%) |
Jan 12, 2021 | 58.84 | 59.27 | 57.89 | 58.36 | 69,782 | -0.68(-1.15%) |
Jan 11, 2021 | 60.56 | 61.08 | 58.91 | 59.04 | 120,324 | -1.81(-2.97%) |
Jan 08, 2021 | 58.51 | 60.93 | 58.51 | 60.85 | 129,600 | +2.25(+3.84%) |
Jan 07, 2021 | 57.57 | 58.65 | 57.24 | 58.60 | 148,687 | +1.40(+2.45%) |
Jan 06, 2021 | 58.20 | 58.20 | 56.55 | 57.20 | 115,532 | -1.62(-2.75%) |
Jan 05, 2021 | 57.63 | 58.89 | 57.63 | 58.82 | 82,355 | +1.09(+1.89%) |
Jan 04, 2021 | 59.00 | 59.33 | 57.04 | 57.73 | 149,464 | -0.75(-1.28%) |
Dec 31, 2020 | 58.48 | 58.48 | 58.48 | 55,346 | +0.34(+0.58%) | |
Dec 30, 2020 | 59.52 | 59.77 | 58.14 | 58.14 | 55,346 | -1.25(-2.10%) |
Dec 29, 2020 | 58.72 | 59.90 | 58.65 | 59.39 | 139,082 | +0.87(+1.49%) |
Dec 28, 2020 | 60.63 | 60.63 | 58.45 | 58.52 | 53,415 | -1.18(-1.98%) |
Dec 24, 2020 | 59.34 | 59.70 | 58.88 | 59.70 | 40,800 | +0.81(+1.38%) |
Dec 23, 2020 | 60.52 | 60.56 | 58.84 | 58.89 | 88,731 | -1.75(-2.89%) |
Dec 22, 2020 | 58.56 | 60.73 | 58.51 | 60.64 | 100,690 | +2.27(+3.89%) |
Dec 21, 2020 | 57.20 | 58.57 | 56.36 | 58.37 | 104,382 | +0.79(+1.37%) |
Dec 18, 2020 | 58.63 | 58.63 | 57.14 | 57.58 | 130,300 | -0.82(-1.40%) |
Dec 17, 2020 | 57.03 | 58.47 | 56.85 | 58.40 | 63,572 | +1.56(+2.74%) |
Dec 16, 2020 | 57.28 | 57.65 | 56.61 | 56.84 | 101,581 | -0.28(-0.49%) |
Dec 15, 2020 | 56.92 | 58.08 | 56.65 | 57.12 | 118,295 | +0.55(+0.97%) |
Dec 14, 2020 | 56.60 | 57.10 | 56.42 | 56.57 | 120,180 | +0.36(+0.64%) |
Dec 11, 2020 | 56.09 | 56.28 | 55.63 | 56.21 | 70,800 | +0.07(+0.12%) |
Dec 10, 2020 | 55.98 | 57.08 | 55.69 | 56.14 | 125,299 | +0.04(+0.07%) |
Dec 09, 2020 | 57.01 | 57.42 | 56.10 | 56.10 | 66,701 | -1.12(-1.96%) |
Dec 08, 2020 | 56.45 | 57.31 | 56.45 | 57.22 | 103,107 | +0.72(+1.27%) |
Dec 07, 2020 | 57.85 | 57.85 | 55.84 | 56.50 | 162,416 | -1.17(-2.03%) |
Dec 04, 2020 | 60.28 | 60.28 | 57.20 | 57.67 | 135,300 | -2.38(-3.96%) |
Dec 03, 2020 | 57.97 | 61.02 | 57.28 | 60.05 | 244,908 | +3.39(+5.98%) |
Dec 02, 2020 | 58.42 | 58.42 | 56.37 | 56.66 | 238,879 | -1.82(-3.11%) |
Dec 01, 2020 | 59.71 | 59.89 | 58.10 | 58.48 | 224,902 | -0.81(-1.37%) |
Nov 30, 2020 | 57.99 | 59.71 | 57.99 | 59.29 | 222,667 | +1.26(+2.17%) |
Nov 27, 2020 | 57.38 | 58.25 | 57.23 | 58.03 | 49,200 | +0.09(+0.16%) |
Nov 25, 2020 | 57.50 | 58.01 | 57.20 | 57.94 | 66,600 | +0.93(+1.63%) |
Nov 24, 2020 | 57.42 | 57.52 | 56.73 | 57.01 | 69,358 | -0.46(-0.80%) |
Nov 23, 2020 | 57.60 | 57.60 | 56.74 | 57.47 | 95,701 | -0.01(-0.02%) |
Nov 20, 2020 | 55.34 | 57.60 | 55.34 | 57.48 | 109,900 | +2.17(+3.92%) |
Nov 19, 2020 | 54.06 | 55.38 | 54.06 | 55.31 | 67,714 | +1.28(+2.37%) |
Nov 18, 2020 | 54.65 | 54.84 | 53.79 | 54.03 | 80,785 | -0.88(-1.60%) |
Nov 17, 2020 | 54.54 | 55.02 | 54.04 | 54.91 | 111,651 | +0.29(+0.53%) |
Nov 16, 2020 | 55.95 | 56.39 | 54.34 | 54.62 | 87,556 | -1.28(-2.29%) |
Nov 13, 2020 | 55.15 | 56.78 | 54.63 | 55.90 | 117,600 | +2.23(+4.16%) |
Nov 12, 2020 | 54.22 | 54.96 | 53.54 | 53.67 | 87,649 | -0.58(-1.07%) |
Nov 11, 2020 | 53.25 | 54.74 | 53.25 | 54.25 | 151,193 | +1.28(+2.42%) |
Nov 10, 2020 | 55.47 | 55.80 | 52.24 | 52.97 | 196,423 | -2.93(-5.24%) |
Nov 09, 2020 | 59.40 | 59.80 | 55.82 | 55.90 | 127,071 | -3.24(-5.48%) |
Nov 06, 2020 | 58.05 | 59.34 | 57.90 | 59.14 | 111,100 | +0.80(+1.37%) |
Nov 05, 2020 | 58.97 | 59.10 | 58.08 | 58.34 | 63,497 | +0.59(+1.02%) |
Nov 04, 2020 | 56.38 | 57.92 | 56.33 | 57.75 | 55,235 | +2.37(+4.28%) |
Nov 03, 2020 | 55.21 | 55.94 | 55.11 | 55.38 | 68,476 | +1.18(+2.18%) |
Nov 02, 2020 | 53.94 | 54.68 | 53.21 | 54.20 | 171,943 | +0.44(+0.82%) |
Oct 30, 2020 | 52.28 | 53.76 | 51.97 | 53.76 | 153,300 | +0.91(+1.72%) |
Oct 29, 2020 | 53.34 | 53.55 | 52.81 | 52.85 | 67,349 | -0.22(-0.41%) |
Oct 28, 2020 | 54.80 | 54.89 | 52.93 | 53.07 | 81,051 | -2.53(-4.55%) |
Oct 27, 2020 | 55.23 | 56.40 | 55.23 | 55.60 | 81,569 | +0.46(+0.83%) |
Oct 26, 2020 | 55.07 | 55.31 | 53.94 | 55.14 | 83,037 | -0.34(-0.61%) |
Oct 23, 2020 | 56.05 | 56.05 | 54.69 | 55.48 | 46,500 | -0.18(-0.32%) |
Oct 22, 2020 | 56.15 | 56.15 | 54.92 | 55.66 | 40,079 | +0.03(+0.05%) |
Oct 21, 2020 | 56.62 | 56.99 | 55.63 | 55.63 | 55,251 | -0.84(-1.49%) |
Oct 20, 2020 | 56.45 | 56.94 | 56.22 | 56.47 | 50,677 | +0.13(+0.23%) |
Oct 19, 2020 | 56.00 | 57.21 | 56.00 | 56.34 | 78,287 | +0.59(+1.06%) |
Oct 16, 2020 | 56.03 | 56.82 | 55.58 | 55.75 | 78,400 | +0.21(+0.38%) |
Oct 15, 2020 | 54.90 | 55.67 | 54.15 | 55.54 | 101,626 | -0.40(-0.72%) |
Oct 14, 2020 | 57.38 | 57.38 | 55.48 | 55.94 | 77,198 | -1.13(-1.98%) |
Oct 13, 2020 | 57.04 | 57.53 | 56.82 | 57.07 | 92,480 | +0.17(+0.30%) |
Oct 12, 2020 | 57.74 | 57.92 | 56.81 | 56.90 | 65,304 | -0.17(-0.30%) |
Oct 09, 2020 | 56.40 | 57.54 | 55.88 | 57.07 | 62,000 | +0.94(+1.67%) |
Oct 08, 2020 | 56.11 | 56.57 | 55.06 | 56.13 | 97,879 | +0.27(+0.48%) |
Oct 07, 2020 | 56.52 | 56.75 | 55.58 | 55.86 | 98,269 | -0.20(-0.36%) |
Oct 06, 2020 | 56.02 | 56.81 | 55.28 | 56.06 | 71,925 | -0.16(-0.28%) |
Oct 05, 2020 | 56.37 | 56.66 | 55.79 | 56.22 | 60,291 | +0.38(+0.68%) |
Oct 02, 2020 | 56.76 | 57.38 | 55.28 | 55.84 | 126,800 | -1.93(-3.34%) |
Oct 01, 2020 | 57.51 | 58.85 | 57.51 | 57.77 | 217,555 | +0.79(+1.39%) |
Sep 30, 2020 | 55.56 | 57.27 | 55.44 | 56.98 | 440,150 | +1.28(+2.30%) |
Sep 29, 2020 | 53.91 | 55.83 | 53.91 | 55.70 | 169,424 | +1.95(+3.63%) |
Sep 28, 2020 | 54.10 | 54.37 | 53.31 | 53.75 | 156,350 | +0.42(+0.79%) |
Sep 25, 2020 | 52.58 | 53.38 | 52.55 | 53.33 | 76,700 | +0.81(+1.54%) |
Sep 24, 2020 | 51.68 | 52.73 | 51.31 | 52.52 | 106,995 | +0.43(+0.83%) |
Sep 23, 2020 | 52.75 | 53.32 | 51.92 | 52.09 | 103,068 | -0.62(-1.18%) |
Sep 22, 2020 | 52.39 | 52.98 | 51.41 | 52.71 | 106,699 | +0.59(+1.13%) |
Sep 21, 2020 | 51.10 | 52.19 | 50.57 | 52.12 | 148,884 | +0.25(+0.48%) |
Sep 18, 2020 | 52.65 | 52.80 | 51.34 | 51.87 | 139,300 | -0.56(-1.07%) |
Sep 17, 2020 | 51.69 | 52.49 | 51.18 | 52.43 | 143,969 | -0.31(-0.59%) |
Sep 16, 2020 | 54.28 | 54.29 | 52.70 | 52.74 | 154,078 | -1.18(-2.19%) |
Sep 15, 2020 | 53.83 | 54.14 | 53.38 | 53.92 | 124,174 | +0.45(+0.84%) |
Sep 14, 2020 | 54.45 | 54.45 | 52.86 | 53.47 | 188,213 | -0.28(-0.52%) |
Sep 11, 2020 | 55.05 | 55.05 | 53.32 | 53.75 | 147,000 | -0.32(-0.59%) |
Sep 10, 2020 | 57.79 | 57.99 | 53.53 | 54.07 | 329,796 | -4.01(-6.90%) |
Sep 09, 2020 | 56.64 | 58.31 | 55.98 | 58.08 | 257,571 | +2.23(+3.99%) |
Sep 08, 2020 | 55.52 | 56.84 | 54.30 | 55.85 | 178,137 | -1.02(-1.79%) |
Sep 04, 2020 | 57.84 | 58.09 | 54.91 | 56.87 | 164,000 | -1.32(-2.27%) |
Sep 03, 2020 | 61.27 | 61.27 | 57.31 | 58.19 | 217,985 | -3.07(-5.01%) |
Sep 02, 2020 | 63.11 | 63.11 | 60.92 | 61.26 | 171,897 | -1.18(-1.89%) |
Sep 01, 2020 | 61.01 | 62.45 | 61.01 | 62.44 | 203,908 | +1.49(+2.44%) |
Aug 31, 2020 | 61.40 | 61.75 | 60.56 | 60.95 | 228,610 | -0.19(-0.31%) |
Aug 28, 2020 | 61.30 | 61.44 | 60.51 | 61.14 | 128,000 | +0.32(+0.53%) |
Aug 27, 2020 | 60.50 | 61.34 | 59.90 | 60.82 | 454,929 | +0.76(+1.27%) |
Aug 26, 2020 | 57.90 | 60.34 | 57.90 | 60.06 | 281,148 | +2.26(+3.91%) |
Aug 25, 2020 | 58.11 | 58.51 | 57.45 | 57.80 | 105,910 | +0.05(+0.09%) |
Aug 24, 2020 | 57.52 | 58.82 | 57.25 | 57.75 | 93,219 | +0.35(+0.61%) |
Aug 21, 2020 | 57.83 | 58.28 | 56.84 | 57.40 | 124,000 | -0.32(-0.55%) |
Aug 20, 2020 | 56.04 | 57.89 | 55.85 | 57.72 | 76,075 | +1.52(+2.70%) |
Aug 19, 2020 | 56.15 | 56.86 | 55.70 | 56.20 | 153,384 | +0.21(+0.38%) |
Aug 18, 2020 | 55.07 | 56.00 | 54.72 | 55.99 | 75,100 | +1.13(+2.06%) |
Aug 17, 2020 | 54.61 | 55.59 | 54.60 | 54.86 | 103,820 | +0.39(+0.72%) |
Aug 14, 2020 | 55.15 | 55.39 | 54.35 | 54.47 | 91,800 | -1.02(-1.84%) |
Aug 13, 2020 | 55.28 | 56.16 | 55.20 | 55.49 | 145,280 | +0.73(+1.33%) |
Aug 12, 2020 | 55.56 | 56.23 | 54.73 | 54.76 | 172,991 | -0.68(-1.23%) |
Aug 11, 2020 | 56.37 | 56.85 | 55.40 | 55.44 | 111,498 | -1.03(-1.82%) |
Aug 10, 2020 | 57.58 | 57.64 | 56.22 | 56.47 | 219,106 | -1.35(-2.33%) |
Aug 07, 2020 | 58.52 | 58.52 | 57.14 | 57.82 | 98,000 | -0.86(-1.47%) |
Aug 06, 2020 | 58.09 | 58.75 | 56.85 | 58.68 | 152,819 | +0.72(+1.24%) |
Aug 05, 2020 | 57.74 | 58.04 | 57.13 | 57.96 | 113,720 | +0.50(+0.87%) |
Aug 04, 2020 | 56.50 | 57.51 | 55.63 | 57.46 | 227,210 | +1.02(+1.81%) |
Aug 03, 2020 | 56.85 | 57.02 | 56.08 | 56.44 | 67,063 | +0.11(+0.20%) |
Jul 31, 2020 | 56.20 | 56.46 | 55.48 | 56.33 | 153,200 | +0.76(+1.37%) |
Jul 30, 2020 | 54.56 | 55.78 | 54.20 | 55.57 | 82,021 | +0.44(+0.80%) |
Jul 29, 2020 | 54.00 | 55.55 | 54.00 | 55.13 | 122,912 | +1.43(+2.66%) |
Jul 28, 2020 | 53.51 | 54.08 | 53.15 | 53.70 | 114,280 | -0.12(-0.22%) |
Jul 27, 2020 | 53.21 | 53.88 | 52.84 | 53.82 | 94,872 | +1.10(+2.09%) |
Jul 24, 2020 | 52.35 | 52.80 | 51.38 | 52.72 | 126,800 | -0.10(-0.19%) |
Jul 23, 2020 | 52.83 | 54.24 | 52.46 | 52.82 | 161,950 | -0.01(-0.02%) |
Jul 22, 2020 | 52.13 | 52.93 | 51.93 | 52.83 | 129,395 | +0.70(+1.34%) |
Jul 21, 2020 | 54.31 | 54.31 | 51.99 | 52.13 | 114,201 | -1.81(-3.36%) |
Jul 20, 2020 | 52.13 | 54.18 | 52.13 | 53.94 | 209,568 | +1.94(+3.73%) |
Jul 17, 2020 | 51.66 | 52.21 | 51.13 | 52.00 | 109,900 | +0.41(+0.79%) |
Jul 16, 2020 | 52.39 | 52.39 | 50.53 | 51.59 | 199,187 | -1.28(-2.42%) |
Jul 15, 2020 | 52.19 | 52.95 | 51.52 | 52.87 | 229,848 | +1.05(+2.03%) |
Jul 14, 2020 | 51.97 | 52.65 | 51.04 | 51.82 | 204,305 | -0.51(-0.97%) |
Jul 13, 2020 | 54.83 | 55.00 | 52.22 | 52.33 | 197,070 | -2.20(-4.03%) |
Jul 10, 2020 | 55.11 | 55.61 | 52.93 | 54.53 | 179,800 | -0.50(-0.91%) |
Jul 09, 2020 | 54.88 | 55.69 | 54.21 | 55.03 | 187,830 | +0.15(+0.27%) |
Jul 08, 2020 | 55.49 | 56.06 | 54.78 | 54.88 | 184,923 | -0.47(-0.85%) |
Jul 07, 2020 | 55.77 | 56.73 | 55.25 | 55.35 | 194,337 | -0.48(-0.86%) |
Jul 06, 2020 | 54.68 | 56.02 | 54.68 | 55.83 | 211,621 | +1.70(+3.14%) |
Jul 02, 2020 | 53.17 | 54.40 | 52.86 | 54.13 | 137,900 | +1.37(+2.60%) |
Jul 01, 2020 | 53.03 | 53.53 | 52.09 | 52.76 | 76,605 | -0.14(-0.26%) |
Jun 30, 2020 | 50.75 | 53.02 | 50.75 | 52.90 | 168,532 | +2.11(+4.15%) |
Jun 29, 2020 | 50.69 | 51.22 | 49.79 | 50.79 | 138,333 | +0.10(+0.20%) |
Jun 26, 2020 | 51.26 | 51.62 | 50.59 | 50.69 | 114,500 | -0.74(-1.44%) |
Jun 25, 2020 | 51.25 | 51.50 | 50.22 | 51.43 | 135,595 | +0.03(+0.06%) |
Jun 24, 2020 | 52.27 | 52.58 | 50.97 | 51.40 | 169,915 | -1.04(-1.98%) |
Jun 23, 2020 | 53.06 | 53.18 | 52.26 | 52.44 | 173,298 | -0.12(-0.23%) |
Jun 22, 2020 | 52.19 | 53.30 | 51.73 | 52.56 | 265,857 | +0.71(+1.37%) |
Jun 19, 2020 | 51.12 | 51.99 | 50.53 | 51.85 | 213,400 | +0.65(+1.27%) |
Jun 18, 2020 | 50.80 | 51.40 | 50.62 | 51.20 | 95,995 | +0.41(+0.81%) |
Jun 17, 2020 | 50.77 | 51.45 | 50.36 | 50.79 | 80,189 | +0.21(+0.42%) |
Jun 16, 2020 | 50.40 | 51.36 | 50.30 | 50.58 | 210,269 | +0.86(+1.73%) |
Jun 15, 2020 | 49.04 | 50.53 | 48.37 | 49.72 | 154,918 | +0.43(+0.87%) |
Jun 12, 2020 | 49.65 | 50.26 | 48.46 | 49.29 | 287,600 | +0.30(+0.61%) |
Jun 11, 2020 | 49.20 | 49.95 | 48.86 | 48.99 | 416,015 | -1.62(-3.20%) |
Jun 10, 2020 | 50.20 | 50.79 | 49.94 | 50.61 | 113,413 | +0.61(+1.22%) |
Jun 09, 2020 | 49.38 | 50.30 | 49.38 | 50.00 | 110,860 | +0.09(+0.18%) |
Jun 08, 2020 | 49.78 | 50.32 | 49.19 | 49.91 | 163,239 | +0.41(+0.83%) |
Jun 05, 2020 | 49.83 | 50.07 | 48.96 | 49.50 | 424,800 | +0.43(+0.88%) |
Jun 04, 2020 | 49.66 | 49.94 | 48.90 | 49.07 | 171,585 | -0.17(-0.35%) |
Jun 03, 2020 | 49.26 | 49.38 | 48.64 | 49.24 | 90,851 | +0.08(+0.16%) |
Jun 02, 2020 | 49.54 | 50.04 | 48.61 | 49.16 | 179,842 | -0.08(-0.16%) |
Jun 01, 2020 | 47.50 | 49.28 | 47.42 | 49.24 | 209,662 | +1.65(+3.47%) |
May 29, 2020 | 45.30 | 47.72 | 45.30 | 47.59 | 255,300 | +2.24(+4.94%) |
May 28, 2020 | 45.16 | 46.17 | 43.54 | 45.35 | 463,234 | +0.25(+0.55%) |
May 27, 2020 | 46.21 | 46.22 | 44.04 | 45.10 | 199,680 | -0.85(-1.85%) |
May 26, 2020 | 46.38 | 47.20 | 45.78 | 45.95 | 168,600 | +0.33(+0.72%) |
May 22, 2020 | 44.15 | 45.81 | 44.09 | 45.62 | 124,000 | +1.03(+2.31%) |
May 21, 2020 | 44.48 | 44.72 | 43.58 | 44.59 | 87,926 | +0.15(+0.34%) |
May 20, 2020 | 44.81 | 45.13 | 44.11 | 44.44 | 108,392 | -0.30(-0.67%) |
May 19, 2020 | 44.60 | 46.10 | 44.60 | 44.74 | 121,236 | +0.18(+0.40%) |
May 18, 2020 | 45.19 | 45.84 | 44.27 | 44.56 | 88,238 | +0.30(+0.68%) |
May 15, 2020 | 42.99 | 44.31 | 42.79 | 44.26 | 148,200 | +1.07(+2.48%) |
May 14, 2020 | 42.21 | 43.34 | 41.69 | 43.19 | 163,285 | +0.37(+0.86%) |
May 13, 2020 | 44.60 | 44.73 | 42.50 | 42.82 | 136,234 | -1.79(-4.01%) |
May 12, 2020 | 45.60 | 45.91 | 44.55 | 44.61 | 191,164 | -0.64(-1.41%) |
May 11, 2020 | 45.18 | 45.62 | 45.02 | 45.25 | 164,906 | -0.12(-0.26%) |
May 08, 2020 | 45.78 | 46.24 | 45.18 | 45.37 | 206,500 | +0.07(+0.15%) |
May 07, 2020 | 44.81 | 45.75 | 44.59 | 45.30 | 221,333 | +1.13(+2.56%) |
May 06, 2020 | 43.07 | 44.65 | 42.68 | 44.17 | 253,691 | +1.60(+3.76%) |
May 05, 2020 | 43.20 | 43.58 | 42.56 | 42.57 | 120,913 | -0.02(-0.05%) |
May 04, 2020 | 41.48 | 42.69 | 41.06 | 42.59 | 196,623 | +1.00(+2.40%) |
May 01, 2020 | 41.36 | 42.19 | 41.18 | 41.59 | 171,100 | -0.49(-1.16%) |
Apr 30, 2020 | 42.50 | 42.93 | 41.90 | 42.08 | 435,028 | -0.84(-1.96%) |
Apr 29, 2020 | 41.23 | 43.00 | 40.76 | 42.92 | 339,893 | +3.14(+7.89%) |
Apr 28, 2020 | 40.43 | 40.49 | 39.44 | 39.78 | 118,990 | -0.09(-0.23%) |
Apr 27, 2020 | 39.77 | 40.10 | 39.20 | 39.87 | 158,208 | +0.43(+1.09%) |
Apr 24, 2020 | 39.09 | 39.53 | 38.84 | 39.44 | 208,500 | +0.56(+1.44%) |
Apr 23, 2020 | 39.78 | 39.88 | 38.82 | 38.88 | 200,227 | -0.60(-1.52%) |
Apr 22, 2020 | 38.69 | 39.52 | 38.57 | 39.48 | 179,873 | +1.55(+4.09%) |
Apr 21, 2020 | 39.14 | 39.94 | 37.56 | 37.93 | 149,628 | -2.20(-5.48%) |
Apr 20, 2020 | 39.31 | 40.33 | 39.05 | 40.13 | 213,706 | +0.35(+0.88%) |
Apr 17, 2020 | 39.47 | 40.18 | 39.20 | 39.78 | 129,100 | +1.15(+2.98%) |
Apr 16, 2020 | 38.25 | 38.67 | 37.98 | 38.63 | 95,224 | +0.63(+1.66%) |
Apr 15, 2020 | 38.54 | 39.70 | 37.93 | 38.00 | 174,610 | -1.33(-3.38%) |
Apr 14, 2020 | 38.23 | 39.57 | 38.13 | 39.33 | 171,882 | +1.75(+4.66%) |
Apr 13, 2020 | 36.45 | 37.90 | 36.45 | 37.58 | 136,484 | +0.67(+1.82%) |
Apr 09, 2020 | 37.40 | 37.40 | 36.22 | 36.91 | 104,500 | +0.19(+0.52%) |
Apr 08, 2020 | 35.93 | 36.98 | 35.59 | 36.72 | 132,103 | +1.09(+3.06%) |
Apr 07, 2020 | 36.81 | 37.44 | 35.57 | 35.63 | 118,133 | -0.38(-1.06%) |
Apr 06, 2020 | 33.95 | 36.20 | 33.70 | 36.01 | 206,857 | +3.00(+9.09%) |
Apr 03, 2020 | 33.07 | 33.14 | 32.17 | 33.01 | 236,300 | -0.05(-0.15%) |
Apr 02, 2020 | 33.55 | 34.12 | 32.67 | 33.06 | 162,690 | -0.57(-1.69%) |