Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 60.28 | 60.98 | 60.11 | 60.71 | 4,225,340 | +0.46(+0.76%) |
Mar 30, 2021 | 60.60 | 60.86 | 59.80 | 60.25 | 2,501,491 | -0.90(-1.48%) |
Mar 29, 2021 | 60.43 | 61.38 | 59.87 | 61.15 | 2,606,448 | +0.63(+1.04%) |
Mar 26, 2021 | 60.08 | 60.58 | 59.45 | 60.52 | 2,897,491 | +0.28(+0.47%) |
Mar 25, 2021 | 60.20 | 60.76 | 59.63 | 60.24 | 3,807,786 | +0.38(+0.64%) |
Mar 24, 2021 | 59.28 | 60.39 | 59.19 | 59.86 | 3,692,652 | +0.13(+0.21%) |
Mar 23, 2021 | 58.67 | 59.99 | 58.04 | 59.73 | 3,951,829 | +1.54(+2.65%) |
Mar 22, 2021 | 57.37 | 58.50 | 57.36 | 58.19 | 3,886,460 | +0.69(+1.21%) |
Mar 19, 2021 | 56.80 | 57.85 | 56.46 | 57.49 | 10,080,083 | +0.54(+0.95%) |
Mar 18, 2021 | 56.86 | 57.27 | 56.32 | 56.95 | 3,793,759 | -0.26(-0.46%) |
Mar 17, 2021 | 57.81 | 57.87 | 57.08 | 57.22 | 3,743,364 | -0.66(-1.14%) |
Mar 16, 2021 | 57.48 | 58.08 | 57.37 | 57.88 | 3,345,200 | +0.31(+0.54%) |
Mar 15, 2021 | 56.88 | 57.93 | 56.88 | 57.57 | 5,802,770 | +0.90(+1.59%) |
Mar 12, 2021 | 56.01 | 57.14 | 55.80 | 56.66 | 3,495,154 | +0.62(+1.10%) |
Mar 11, 2021 | 56.01 | 56.98 | 56.01 | 56.04 | 3,127,370 | -0.29(-0.51%) |
Mar 10, 2021 | 56.39 | 56.84 | 56.04 | 56.33 | 3,897,513 | +0.03(+0.05%) |
Mar 09, 2021 | 56.48 | 56.71 | 56.00 | 56.31 | 5,475,197 | +0.17(+0.31%) |
Mar 08, 2021 | 55.60 | 56.75 | 55.29 | 56.13 | 5,549,029 | +0.55(+0.99%) |
Mar 05, 2021 | 53.53 | 55.73 | 53.48 | 55.58 | 5,218,713 | +2.20(+4.12%) |
Mar 04, 2021 | 52.43 | 54.08 | 52.36 | 53.38 | 5,704,760 | +0.81(+1.53%) |
Mar 03, 2021 | 53.30 | 53.36 | 51.85 | 52.57 | 3,089,144 | -0.86(-1.61%) |
Mar 02, 2021 | 53.49 | 53.83 | 52.73 | 53.43 | 3,577,717 | -0.15(-0.29%) |
Mar 01, 2021 | 53.61 | 54.63 | 53.49 | 53.59 | 5,244,987 | +0.51(+0.96%) |
Feb 26, 2021 | 54.34 | 54.95 | 53.00 | 53.08 | 4,132,695 | -1.13(-2.09%) |
Feb 25, 2021 | 54.16 | 54.83 | 53.84 | 54.21 | 3,048,112 | -0.34(-0.61%) |
Feb 24, 2021 | 55.84 | 55.86 | 54.46 | 54.55 | 2,809,491 | -1.56(-2.78%) |
Feb 23, 2021 | 55.44 | 56.30 | 54.76 | 56.11 | 3,653,802 | +1.36(+2.49%) |
Feb 22, 2021 | 56.76 | 56.76 | 54.03 | 54.74 | 3,532,198 | -1.49(-2.65%) |
Feb 19, 2021 | 56.61 | 56.80 | 56.14 | 56.23 | 4,549,376 | -0.21(-0.37%) |
Feb 18, 2021 | 55.10 | 56.56 | 55.08 | 56.44 | 3,712,416 | +1.27(+2.30%) |
Feb 17, 2021 | 54.77 | 55.49 | 54.70 | 55.17 | 2,734,313 | +0.35(+0.64%) |
Feb 16, 2021 | 55.56 | 55.84 | 54.80 | 54.82 | 2,377,881 | -0.93(-1.67%) |
Feb 12, 2021 | 55.71 | 55.95 | 55.26 | 55.75 | 2,841,152 | -0.03(-0.05%) |
Feb 11, 2021 | 56.25 | 56.62 | 55.71 | 55.78 | 1,813,346 | -0.64(-1.14%) |
Feb 10, 2021 | 56.36 | 56.71 | 55.78 | 56.42 | 1,863,580 | +0.14(+0.26%) |
Feb 09, 2021 | 56.72 | 56.83 | 55.71 | 56.28 | 1,740,590 | -0.12(-0.21%) |
Feb 08, 2021 | 57.46 | 57.57 | 56.32 | 56.40 | 1,926,571 | -1.08(-1.88%) |
Feb 05, 2021 | 57.79 | 57.93 | 57.34 | 57.47 | 1,730,409 | -0.14(-0.24%) |
Feb 04, 2021 | 57.15 | 57.80 | 56.83 | 57.61 | 2,807,559 | +0.37(+0.65%) |
Feb 03, 2021 | 58.06 | 58.15 | 57.17 | 57.24 | 2,187,684 | -0.92(-1.59%) |
Feb 02, 2021 | 57.87 | 59.03 | 57.62 | 58.16 | 2,210,439 | +0.24(+0.41%) |
Feb 01, 2021 | 58.12 | 58.82 | 57.39 | 57.93 | 2,997,205 | -0.05(-0.08%) |
Jan 29, 2021 | 57.20 | 58.53 | 57.00 | 57.97 | 2,804,175 | +0.32(+0.55%) |
Jan 28, 2021 | 57.24 | 59.29 | 56.16 | 57.66 | 3,306,383 | -0.16(-0.28%) |
Jan 27, 2021 | 59.27 | 59.96 | 57.76 | 57.82 | 3,690,880 | -1.80(-3.02%) |
Jan 26, 2021 | 59.98 | 60.03 | 58.90 | 59.62 | 2,498,135 | -0.63(-1.04%) |
Jan 25, 2021 | 58.53 | 60.28 | 58.21 | 60.25 | 2,739,211 | +1.58(+2.69%) |
Jan 22, 2021 | 58.91 | 59.05 | 58.35 | 58.67 | 1,898,075 | -0.32(-0.54%) |
Jan 21, 2021 | 58.86 | 59.32 | 58.60 | 58.99 | 1,992,912 | -0.29(-0.49%) |
Jan 20, 2021 | 58.44 | 59.47 | 58.26 | 59.28 | 2,945,152 | +0.65(+1.11%) |
Jan 19, 2021 | 59.11 | 59.19 | 58.23 | 58.63 | 2,779,939 | -0.23(-0.38%) |
Jan 15, 2021 | 57.45 | 58.93 | 57.11 | 58.85 | 4,207,422 | +1.27(+2.20%) |
Jan 14, 2021 | 58.73 | 58.85 | 57.45 | 57.58 | 1,931,740 | -1.31(-2.23%) |
Jan 13, 2021 | 57.57 | 58.99 | 57.25 | 58.90 | 2,932,025 | +1.46(+2.54%) |
Jan 12, 2021 | 58.34 | 58.40 | 57.24 | 57.44 | 3,052,049 | -0.91(-1.55%) |
Jan 11, 2021 | 59.50 | 59.67 | 57.91 | 58.34 | 2,318,611 | -1.23(-2.07%) |
Jan 08, 2021 | 58.94 | 59.73 | 58.79 | 59.58 | 2,452,287 | +0.54(+0.92%) |
Jan 07, 2021 | 60.52 | 60.53 | 58.82 | 59.03 | 2,903,402 | -1.18(-1.96%) |
Jan 06, 2021 | 58.51 | 60.70 | 58.51 | 60.21 | 2,943,762 | +1.30(+2.21%) |
Jan 05, 2021 | 59.43 | 59.73 | 58.44 | 58.91 | 2,181,956 | -0.58(-0.97%) |
Jan 04, 2021 | 60.28 | 60.59 | 59.00 | 59.48 | 3,528,928 | -0.92(-1.52%) |
Dec 31, 2020 | 60.40 | 60.40 | 60.40 | 1,430,951 | +0.92(+1.55%) | |
Dec 30, 2020 | 59.35 | 59.66 | 59.24 | 59.48 | 1,430,951 | +0.21(+0.35%) |
Dec 29, 2020 | 59.34 | 59.59 | 58.92 | 59.27 | 1,944,236 | +0.09(+0.15%) |
Dec 28, 2020 | 58.78 | 59.28 | 58.67 | 59.18 | 1,986,605 | +0.63(+1.07%) |
Dec 24, 2020 | 58.33 | 58.66 | 58.02 | 58.55 | 660,507 | +0.29(+0.50%) |
Dec 23, 2020 | 59.03 | 59.40 | 58.23 | 58.26 | 1,272,880 | -0.47(-0.80%) |
Dec 22, 2020 | 58.77 | 58.99 | 58.39 | 58.73 | 1,986,430 | -0.12(-0.20%) |
Dec 21, 2020 | 58.71 | 59.01 | 57.90 | 58.85 | 3,223,170 | -0.64(-1.07%) |
Dec 18, 2020 | 60.58 | 60.76 | 59.30 | 59.49 | 6,659,350 | -0.82(-1.36%) |
Dec 17, 2020 | 59.40 | 60.71 | 59.25 | 60.31 | 3,288,628 | +1.28(+2.17%) |
Dec 16, 2020 | 59.55 | 60.21 | 58.93 | 59.03 | 2,212,869 | -0.39(-0.65%) |
Dec 15, 2020 | 58.92 | 59.72 | 58.31 | 59.42 | 2,198,263 | +0.88(+1.51%) |
Dec 14, 2020 | 58.73 | 59.81 | 58.51 | 58.54 | 2,617,261 | +0.04(+0.06%) |
Dec 11, 2020 | 58.35 | 58.71 | 58.00 | 58.50 | 2,458,854 | -0.16(-0.28%) |
Dec 10, 2020 | 59.14 | 59.30 | 58.37 | 58.66 | 2,272,428 | -0.34(-0.58%) |
Dec 09, 2020 | 59.41 | 59.63 | 58.58 | 59.00 | 2,305,886 | -0.43(-0.73%) |
Dec 08, 2020 | 59.63 | 60.02 | 59.21 | 59.44 | 2,185,575 | -0.51(-0.86%) |
Dec 07, 2020 | 59.20 | 60.17 | 59.05 | 59.95 | 2,402,693 | +0.77(+1.31%) |
Dec 04, 2020 | 60.45 | 60.79 | 58.87 | 59.18 | 2,517,186 | -1.40(-2.32%) |
Dec 03, 2020 | 61.48 | 61.73 | 60.32 | 60.58 | 2,462,737 | -1.23(-1.99%) |
Dec 02, 2020 | 61.36 | 61.97 | 60.60 | 61.81 | 4,029,938 | +0.19(+0.31%) |
Dec 01, 2020 | 60.86 | 62.26 | 60.84 | 61.62 | 4,374,671 | +1.00(+1.65%) |
Nov 30, 2020 | 60.85 | 61.17 | 60.30 | 60.62 | 7,511,406 | -0.23(-0.38%) |
Nov 27, 2020 | 61.49 | 61.50 | 60.46 | 60.86 | 2,166,524 | -0.44(-0.72%) |
Nov 25, 2020 | 61.36 | 61.83 | 60.65 | 61.30 | 4,941,596 | -0.03(-0.04%) |
Nov 24, 2020 | 61.75 | 62.06 | 60.65 | 61.33 | 5,475,076 | -0.20(-0.32%) |
Nov 23, 2020 | 62.71 | 62.71 | 61.02 | 61.52 | 4,855,612 | -0.85(-1.37%) |
Nov 20, 2020 | 62.37 | 63.01 | 62.11 | 62.38 | 2,625,407 | -0.04(-0.06%) |
Nov 19, 2020 | 63.43 | 63.53 | 61.65 | 62.42 | 4,326,833 | -1.03(-1.63%) |
Nov 18, 2020 | 65.83 | 65.85 | 63.41 | 63.45 | 2,443,230 | -1.92(-2.93%) |
Nov 17, 2020 | 66.96 | 67.29 | 65.27 | 65.37 | 2,574,747 | -1.87(-2.78%) |
Nov 16, 2020 | 66.87 | 67.31 | 66.19 | 67.24 | 2,177,215 | +0.57(+0.85%) |
Nov 13, 2020 | 66.71 | 67.04 | 66.33 | 66.67 | 1,352,869 | +0.29(+0.43%) |
Nov 12, 2020 | 66.67 | 67.12 | 65.84 | 66.38 | 2,338,305 | -0.84(-1.25%) |
Nov 11, 2020 | 66.92 | 68.08 | 66.22 | 67.22 | 2,317,711 | +0.86(+1.30%) |
Nov 10, 2020 | 65.82 | 66.66 | 65.61 | 66.36 | 2,627,336 | +0.27(+0.41%) |
Nov 09, 2020 | 68.51 | 68.80 | 65.99 | 66.09 | 3,155,796 | +0.11(+0.16%) |
Nov 06, 2020 | 66.82 | 66.96 | 65.85 | 65.98 | 1,616,088 | -0.38(-0.57%) |
Nov 05, 2020 | 66.38 | 67.38 | 65.94 | 66.36 | 2,235,186 | +0.91(+1.39%) |
Nov 04, 2020 | 66.49 | 67.15 | 65.32 | 65.45 | 2,537,374 | -0.23(-0.36%) |
Nov 03, 2020 | 64.99 | 66.65 | 64.99 | 65.68 | 2,746,197 | +1.08(+1.67%) |
Nov 02, 2020 | 63.95 | 65.25 | 63.23 | 64.60 | 2,971,154 | +1.58(+2.50%) |
Oct 30, 2020 | 63.16 | 63.86 | 62.38 | 63.03 | 2,659,740 | -0.64(-1.00%) |
Oct 29, 2020 | 62.97 | 64.37 | 62.01 | 63.67 | 3,579,272 | +0.43(+0.68%) |
Oct 28, 2020 | 64.40 | 65.24 | 63.14 | 63.23 | 2,977,186 | -1.86(-2.86%) |
Oct 27, 2020 | 64.77 | 65.81 | 64.31 | 65.10 | 2,849,764 | +0.58(+0.89%) |
Oct 26, 2020 | 63.60 | 64.59 | 63.35 | 64.52 | 1,883,417 | +0.20(+0.31%) |
Oct 23, 2020 | 64.73 | 64.75 | 64.02 | 64.32 | 1,829,974 | +0.05(+0.08%) |
Oct 22, 2020 | 64.40 | 64.80 | 63.95 | 64.27 | 2,261,344 | -0.11(-0.17%) |
Oct 21, 2020 | 64.38 | 64.87 | 63.99 | 64.38 | 2,047,488 | +0.00(+0.00%) |
Oct 20, 2020 | 64.84 | 64.95 | 64.04 | 64.38 | 2,085,044 | -0.14(-0.22%) |
Oct 19, 2020 | 65.60 | 66.01 | 64.31 | 64.52 | 4,459,189 | -1.30(-1.97%) |
Oct 16, 2020 | 65.04 | 66.19 | 64.67 | 65.82 | 3,002,179 | +0.84(+1.29%) |
Oct 15, 2020 | 64.66 | 65.63 | 64.58 | 64.98 | 2,266,301 | -0.13(-0.21%) |
Oct 14, 2020 | 66.02 | 66.02 | 64.85 | 65.12 | 1,914,113 | -0.59(-0.89%) |
Oct 13, 2020 | 66.05 | 66.11 | 65.24 | 65.70 | 2,898,788 | -0.56(-0.84%) |
Oct 12, 2020 | 65.85 | 66.97 | 65.59 | 66.26 | 2,527,098 | +0.82(+1.25%) |
Oct 09, 2020 | 65.69 | 65.77 | 65.01 | 65.44 | 1,627,088 | +0.18(+0.28%) |
Oct 08, 2020 | 65.19 | 65.46 | 64.85 | 65.26 | 2,110,680 | +0.38(+0.58%) |
Oct 07, 2020 | 65.35 | 65.53 | 64.14 | 64.88 | 1,916,149 | -0.32(-0.50%) |
Oct 06, 2020 | 64.02 | 65.66 | 63.87 | 65.21 | 2,805,789 | +0.88(+1.37%) |
Oct 05, 2020 | 63.40 | 64.40 | 62.64 | 64.32 | 1,757,589 | +0.89(+1.40%) |
Oct 02, 2020 | 62.90 | 63.80 | 62.53 | 63.43 | 2,516,853 | +0.09(+0.14%) |
Oct 01, 2020 | 62.47 | 63.37 | 62.32 | 63.34 | 2,489,033 | +1.23(+1.99%) |
Sep 30, 2020 | 62.14 | 62.64 | 61.84 | 62.11 | 3,564,977 | +0.33(+0.53%) |
Sep 29, 2020 | 62.21 | 62.57 | 61.56 | 61.78 | 2,295,710 | -0.18(-0.30%) |
Sep 28, 2020 | 61.97 | 62.33 | 61.53 | 61.97 | 2,291,376 | +0.31(+0.51%) |
Sep 25, 2020 | 60.03 | 61.74 | 59.86 | 61.65 | 2,463,187 | +1.29(+2.13%) |
Sep 24, 2020 | 59.49 | 60.73 | 59.23 | 60.36 | 2,261,227 | +0.79(+1.33%) |
Sep 23, 2020 | 60.26 | 60.43 | 59.47 | 59.57 | 2,443,232 | -0.61(-1.02%) |
Sep 22, 2020 | 59.90 | 60.92 | 59.59 | 60.18 | 1,810,705 | +0.21(+0.35%) |
Sep 21, 2020 | 60.22 | 60.37 | 59.12 | 59.98 | 1,973,646 | -0.23(-0.39%) |
Sep 18, 2020 | 61.52 | 61.71 | 59.88 | 60.21 | 4,397,826 | -1.39(-2.25%) |
Sep 17, 2020 | 62.87 | 63.05 | 61.25 | 61.60 | 3,004,936 | -2.23(-3.50%) |
Sep 16, 2020 | 63.57 | 64.21 | 63.16 | 63.83 | 2,381,281 | +0.46(+0.72%) |
Sep 15, 2020 | 62.87 | 64.04 | 62.83 | 63.37 | 2,033,635 | +0.78(+1.25%) |
Sep 14, 2020 | 61.59 | 62.91 | 61.52 | 62.59 | 1,983,154 | +1.00(+1.63%) |
Sep 11, 2020 | 61.94 | 62.03 | 60.96 | 61.58 | 2,521,712 | -0.25(-0.40%) |
Sep 10, 2020 | 62.56 | 63.22 | 61.75 | 61.83 | 2,429,017 | -1.31(-2.07%) |
Sep 09, 2020 | 61.84 | 63.81 | 61.84 | 63.14 | 2,375,363 | +1.32(+2.14%) |
Sep 08, 2020 | 62.31 | 62.62 | 61.18 | 61.81 | 2,603,054 | -0.81(-1.30%) |
Sep 04, 2020 | 63.47 | 63.71 | 61.86 | 62.63 | 2,816,102 | -0.56(-0.89%) |
Sep 03, 2020 | 64.25 | 64.78 | 62.65 | 63.19 | 3,168,878 | -0.80(-1.26%) |
Sep 02, 2020 | 61.20 | 64.16 | 60.93 | 63.99 | 3,251,736 | +2.68(+4.38%) |
Sep 01, 2020 | 61.78 | 61.78 | 60.84 | 61.31 | 2,375,259 | -0.82(-1.32%) |
Aug 31, 2020 | 61.02 | 62.33 | 60.77 | 62.13 | 2,322,630 | +0.73(+1.19%) |
Aug 28, 2020 | 61.34 | 61.44 | 60.49 | 61.40 | 2,328,285 | +0.02(+0.03%) |
Aug 27, 2020 | 61.34 | 61.63 | 60.91 | 61.38 | 2,125,118 | +0.45(+0.73%) |
Aug 26, 2020 | 61.26 | 61.44 | 60.47 | 60.93 | 2,094,306 | -0.75(-1.22%) |
Aug 25, 2020 | 62.85 | 62.88 | 61.48 | 61.69 | 1,928,594 | -1.29(-2.05%) |
Aug 24, 2020 | 62.38 | 62.98 | 61.77 | 62.97 | 1,394,534 | +0.72(+1.15%) |
Aug 21, 2020 | 61.83 | 62.37 | 61.41 | 62.26 | 1,815,870 | +0.54(+0.87%) |
Aug 20, 2020 | 61.99 | 62.42 | 61.55 | 61.72 | 2,066,940 | -0.51(-0.82%) |
Aug 19, 2020 | 62.84 | 62.84 | 62.10 | 62.23 | 1,887,878 | -0.38(-0.60%) |
Aug 18, 2020 | 62.71 | 63.04 | 62.37 | 62.61 | 1,745,959 | -0.18(-0.28%) |
Aug 17, 2020 | 63.52 | 63.52 | 62.71 | 62.79 | 2,394,668 | -0.47(-0.75%) |
Aug 14, 2020 | 63.75 | 63.96 | 63.11 | 63.26 | 3,824,944 | -0.49(-0.77%) |
Aug 13, 2020 | 63.57 | 64.02 | 63.34 | 63.75 | 1,649,330 | -0.18(-0.28%) |
Aug 12, 2020 | 63.25 | 64.43 | 63.08 | 63.93 | 2,252,307 | +0.86(+1.36%) |
Aug 11, 2020 | 64.72 | 64.82 | 62.96 | 63.07 | 3,796,870 | -1.73(-2.66%) |
Aug 10, 2020 | 64.60 | 65.29 | 64.18 | 64.80 | 3,153,486 | +0.10(+0.15%) |
Aug 07, 2020 | 62.94 | 65.14 | 62.78 | 64.70 | 5,658,480 | +2.00(+3.20%) |
Aug 06, 2020 | 62.42 | 62.91 | 62.08 | 62.70 | 2,682,082 | +0.28(+0.44%) |
Aug 05, 2020 | 62.83 | 62.83 | 61.81 | 62.42 | 2,933,864 | -0.13(-0.20%) |
Aug 04, 2020 | 61.48 | 62.81 | 61.16 | 62.54 | 3,655,832 | +1.05(+1.70%) |
Aug 03, 2020 | 61.49 | 61.72 | 61.00 | 61.50 | 2,560,547 | -0.25(-0.41%) |
Jul 31, 2020 | 61.28 | 62.07 | 60.85 | 61.75 | 2,978,112 | +0.04(+0.06%) |
Jul 30, 2020 | 60.71 | 62.20 | 60.34 | 61.71 | 2,350,687 | +0.24(+0.39%) |
Jul 29, 2020 | 61.15 | 61.53 | 60.77 | 61.47 | 1,947,608 | +0.32(+0.53%) |
Jul 28, 2020 | 60.28 | 61.62 | 60.13 | 61.15 | 1,885,520 | +0.77(+1.27%) |
Jul 27, 2020 | 60.80 | 60.96 | 59.85 | 60.38 | 2,170,355 | -0.33(-0.55%) |
Jul 24, 2020 | 61.52 | 61.70 | 60.36 | 60.71 | 1,680,471 | -0.35(-0.57%) |
Jul 23, 2020 | 61.07 | 61.52 | 60.67 | 61.06 | 2,054,899 | -0.10(-0.16%) |
Jul 22, 2020 | 59.20 | 61.50 | 58.89 | 61.16 | 2,994,972 | +1.93(+3.26%) |
Jul 21, 2020 | 59.23 | 59.87 | 58.82 | 59.23 | 3,337,191 | +0.24(+0.41%) |
Jul 20, 2020 | 59.37 | 59.62 | 58.79 | 58.99 | 1,756,100 | -0.39(-0.66%) |
Jul 17, 2020 | 58.59 | 59.48 | 58.19 | 59.38 | 2,309,725 | +1.25(+2.15%) |
Jul 16, 2020 | 57.65 | 58.31 | 57.37 | 58.13 | 2,470,098 | +0.71(+1.23%) |
Jul 15, 2020 | 58.20 | 58.65 | 57.28 | 57.42 | 2,389,916 | -0.39(-0.68%) |
Jul 14, 2020 | 57.14 | 58.23 | 57.14 | 57.81 | 3,399,473 | +0.42(+0.73%) |
Jul 13, 2020 | 56.50 | 58.07 | 56.50 | 57.39 | 2,412,379 | +0.36(+0.63%) |
Jul 10, 2020 | 56.66 | 57.46 | 56.54 | 57.04 | 1,859,475 | +0.47(+0.84%) |
Jul 09, 2020 | 56.41 | 56.86 | 55.58 | 56.56 | 2,021,447 | -0.47(-0.83%) |
Jul 08, 2020 | 56.74 | 57.29 | 56.34 | 57.04 | 3,230,632 | +0.15(+0.27%) |
Jul 07, 2020 | 56.43 | 57.10 | 56.05 | 56.88 | 2,832,023 | +0.02(+0.03%) |
Jul 06, 2020 | 57.89 | 58.12 | 56.36 | 56.87 | 3,280,977 | -0.47(-0.81%) |
Jul 02, 2020 | 58.02 | 58.20 | 57.21 | 57.33 | 3,502,826 | -0.07(-0.12%) |
Jul 01, 2020 | 55.77 | 57.54 | 55.77 | 57.40 | 5,036,657 | +1.50(+2.69%) |
Jun 30, 2020 | 56.04 | 56.50 | 55.68 | 55.90 | 4,602,870 | +0.04(+0.06%) |
Jun 29, 2020 | 56.35 | 56.35 | 55.45 | 55.86 | 2,965,427 | +0.13(+0.24%) |
Jun 26, 2020 | 56.19 | 56.90 | 55.08 | 55.73 | 4,971,421 | -0.53(-0.94%) |
Jun 25, 2020 | 57.20 | 57.21 | 55.56 | 56.26 | 2,436,177 | -0.70(-1.22%) |
Jun 24, 2020 | 56.92 | 57.43 | 56.28 | 56.95 | 2,404,900 | -0.46(-0.79%) |
Jun 23, 2020 | 58.57 | 58.84 | 57.21 | 57.41 | 2,330,910 | -0.86(-1.47%) |
Jun 22, 2020 | 57.13 | 58.81 | 56.45 | 58.27 | 3,828,862 | +1.02(+1.78%) |
Jun 19, 2020 | 57.78 | 58.47 | 56.62 | 57.25 | 7,409,501 | -0.45(-0.78%) |
Jun 18, 2020 | 56.94 | 57.79 | 56.73 | 57.70 | 3,289,129 | +0.55(+0.97%) |
Jun 17, 2020 | 57.51 | 57.58 | 56.40 | 57.14 | 2,827,703 | +0.13(+0.24%) |
Jun 16, 2020 | 58.39 | 58.70 | 56.75 | 57.01 | 3,227,829 | +0.21(+0.36%) |
Jun 15, 2020 | 56.01 | 57.31 | 55.57 | 56.80 | 3,097,579 | -0.13(-0.22%) |
Jun 12, 2020 | 58.50 | 58.50 | 56.14 | 56.93 | 3,775,301 | -0.89(-1.55%) |
Jun 11, 2020 | 59.15 | 59.26 | 57.19 | 57.82 | 3,975,855 | -1.64(-2.76%) |
Jun 10, 2020 | 59.19 | 59.94 | 58.92 | 59.47 | 3,110,428 | +0.50(+0.84%) |
Jun 09, 2020 | 59.19 | 59.20 | 58.04 | 58.97 | 2,517,362 | -0.52(-0.87%) |
Jun 08, 2020 | 57.40 | 59.69 | 57.40 | 59.48 | 2,902,034 | +1.50(+2.59%) |
Jun 05, 2020 | 57.78 | 59.10 | 57.78 | 57.98 | 3,256,900 | +0.20(+0.35%) |
Jun 04, 2020 | 58.69 | 59.25 | 57.02 | 57.78 | 2,685,175 | -1.59(-2.68%) |
Jun 03, 2020 | 58.97 | 60.00 | 58.76 | 59.37 | 2,916,705 | +0.67(+1.14%) |
Jun 02, 2020 | 58.60 | 58.76 | 57.99 | 58.70 | 3,914,199 | +0.28(+0.49%) |
Jun 01, 2020 | 58.10 | 58.70 | 57.15 | 58.42 | 2,136,651 | +0.64(+1.11%) |
May 29, 2020 | 57.03 | 58.03 | 56.31 | 57.78 | 4,470,767 | +0.91(+1.59%) |
May 28, 2020 | 55.39 | 56.98 | 55.27 | 56.87 | 2,971,830 | +2.03(+3.69%) |
May 27, 2020 | 54.87 | 55.25 | 54.27 | 54.85 | 3,361,259 | +0.60(+1.10%) |
May 26, 2020 | 54.10 | 55.11 | 53.66 | 54.25 | 3,039,974 | +0.61(+1.14%) |
May 22, 2020 | 53.31 | 53.71 | 52.99 | 53.64 | 2,271,512 | +0.20(+0.37%) |
May 21, 2020 | 53.28 | 53.64 | 53.09 | 53.44 | 2,960,684 | -0.09(-0.17%) |
May 20, 2020 | 53.30 | 53.66 | 52.74 | 53.53 | 2,940,149 | +0.49(+0.92%) |
May 19, 2020 | 53.09 | 53.60 | 52.71 | 53.04 | 2,867,191 | -0.38(-0.72%) |
May 18, 2020 | 52.71 | 53.61 | 52.25 | 53.42 | 2,450,728 | +1.99(+3.87%) |
May 15, 2020 | 51.60 | 51.68 | 50.19 | 51.43 | 6,465,291 | -0.28(-0.53%) |
May 14, 2020 | 51.47 | 51.75 | 49.82 | 51.71 | 5,679,899 | +0.12(+0.24%) |
May 13, 2020 | 51.42 | 51.84 | 51.03 | 51.59 | 4,826,179 | -0.65(-1.24%) |
May 12, 2020 | 53.50 | 53.71 | 52.17 | 52.23 | 2,617,835 | -1.19(-2.23%) |
May 11, 2020 | 53.13 | 53.52 | 52.37 | 53.42 | 2,730,729 | -0.16(-0.30%) |
May 08, 2020 | 53.96 | 54.17 | 53.20 | 53.58 | 2,846,312 | +0.31(+0.58%) |
May 07, 2020 | 55.87 | 56.45 | 53.14 | 53.27 | 3,661,195 | -1.12(-2.06%) |
May 06, 2020 | 56.26 | 56.77 | 54.14 | 54.39 | 8,705,376 | -1.83(-3.26%) |
May 05, 2020 | 55.44 | 56.79 | 55.44 | 56.22 | 3,585,982 | +0.79(+1.43%) |
May 04, 2020 | 55.44 | 55.79 | 54.78 | 55.43 | 3,018,963 | +0.19(+0.34%) |
May 01, 2020 | 56.13 | 56.13 | 54.67 | 55.25 | 3,741,434 | -1.23(-2.17%) |
Apr 30, 2020 | 57.90 | 58.35 | 56.19 | 56.47 | 4,119,026 | -1.35(-2.34%) |
Apr 29, 2020 | 59.60 | 59.60 | 57.48 | 57.82 | 4,232,097 | -0.97(-1.65%) |
Apr 28, 2020 | 58.65 | 59.41 | 58.14 | 58.79 | 3,574,946 | +0.62(+1.07%) |
Apr 27, 2020 | 57.56 | 58.35 | 57.55 | 58.17 | 3,097,459 | +0.80(+1.39%) |
Apr 24, 2020 | 56.25 | 57.44 | 56.25 | 57.37 | 3,228,875 | +0.17(+0.30%) |
Apr 23, 2020 | 57.65 | 58.13 | 56.33 | 57.20 | 3,470,789 | -0.84(-1.44%) |
Apr 22, 2020 | 57.19 | 58.55 | 56.93 | 58.04 | 2,831,294 | +1.70(+3.01%) |
Apr 21, 2020 | 56.25 | 57.15 | 55.77 | 56.34 | 4,822,482 | -0.84(-1.46%) |
Apr 20, 2020 | 59.73 | 59.92 | 57.14 | 57.17 | 3,887,868 | -2.49(-4.17%) |
Apr 17, 2020 | 59.32 | 59.91 | 58.11 | 59.66 | 2,870,624 | +1.69(+2.91%) |
Apr 16, 2020 | 56.88 | 58.23 | 56.81 | 57.97 | 3,460,679 | +0.84(+1.48%) |
Apr 15, 2020 | 58.28 | 58.60 | 56.77 | 57.13 | 2,841,602 | -1.73(-2.94%) |
Apr 14, 2020 | 57.67 | 58.98 | 57.50 | 58.86 | 3,452,383 | +2.31(+4.08%) |
Apr 13, 2020 | 58.26 | 58.79 | 55.99 | 56.56 | 2,703,305 | -2.32(-3.95%) |
Apr 09, 2020 | 55.64 | 59.21 | 55.63 | 58.88 | 4,861,433 | +3.08(+5.53%) |
Apr 08, 2020 | 52.82 | 56.22 | 52.31 | 55.80 | 3,119,131 | +3.17(+6.03%) |
Apr 07, 2020 | 54.30 | 55.45 | 52.07 | 52.62 | 4,408,024 | -1.71(-3.14%) |
Apr 06, 2020 | 52.72 | 55.26 | 52.36 | 54.33 | 5,093,632 | +2.92(+5.69%) |
Apr 03, 2020 | 53.20 | 53.68 | 50.90 | 51.41 | 3,883,361 | -2.27(-4.24%) |
Apr 02, 2020 | 50.94 | 54.29 | 50.74 | 53.68 | 3,967,586 | +2.08(+4.03%) |