Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 62.00 | 62.70 | 61.75 | 62.70 | 680 | +0.45(+0.72%) |
Apr 29, 2021 | 62.24 | 62.98 | 62.24 | 62.25 | 1,904 | -0.25(-0.40%) |
Apr 28, 2021 | 63.08 | 63.08 | 62.50 | 62.50 | 2,373 | -0.40(-0.64%) |
Apr 27, 2021 | 62.52 | 62.90 | 62.52 | 62.90 | 456 | +0.07(+0.11%) |
Apr 26, 2021 | 63.44 | 63.44 | 62.79 | 62.83 | 1,426 | -0.49(-0.77%) |
Apr 23, 2021 | 63.38 | 63.41 | 62.75 | 63.32 | 1,060 | +0.07(+0.11%) |
Apr 22, 2021 | 63.70 | 63.70 | 63.25 | 63.25 | 400 | -0.45(-0.71%) |
Apr 21, 2021 | 62.43 | 64.30 | 62.43 | 63.70 | 3,508 | +1.27(+2.03%) |
Apr 20, 2021 | 64.17 | 64.50 | 62.39 | 62.43 | 3,316 | -0.34(-0.54%) |
Apr 19, 2021 | 62.00 | 63.17 | 61.99 | 62.77 | 3,337 | +0.78(+1.26%) |
Apr 16, 2021 | 62.00 | 62.00 | 60.50 | 61.99 | 1,992 | -0.01(-0.02%) |
Apr 15, 2021 | 62.00 | 62.00 | 62.00 | 62.00 | 407 | +0.40(+0.65%) |
Apr 14, 2021 | 62.30 | 62.30 | 61.60 | 61.60 | 2,224 | -0.41(-0.66%) |
Apr 13, 2021 | 62.30 | 62.30 | 62.01 | 62.01 | 5,119 | +0.01(+0.02%) |
Apr 12, 2021 | 62.49 | 62.57 | 62.00 | 62.00 | 2,888 | +0.00(+0.00%) |
Apr 09, 2021 | 62.49 | 62.49 | 62.00 | 62.00 | 967 | +0.00(+0.00%) |
Apr 08, 2021 | 62.00 | 62.00 | 62.00 | 62.00 | 736 | +0.50(+0.81%) |
Apr 07, 2021 | 61.20 | 62.35 | 61.20 | 61.50 | 3,545 | -0.70(-1.13%) |
Apr 06, 2021 | 60.32 | 62.53 | 60.32 | 62.20 | 1,705 | +0.74(+1.20%) |
Apr 05, 2021 | 60.57 | 61.48 | 60.57 | 61.46 | 2,619 | +0.00(+0.00%) |
Apr 01, 2021 | 61.46 | 61.46 | 61.46 | 0 | +1.45(+2.42%) | |
Mar 31, 2021 | 60.03 | 61.47 | 60.01 | 60.01 | 1,396 | -0.36(-0.60%) |
Mar 30, 2021 | 61.80 | 62.00 | 60.37 | 60.37 | 2,364 | -1.43(-2.31%) |
Mar 29, 2021 | 63.48 | 63.48 | 61.61 | 61.80 | 1,293 | +0.20(+0.32%) |
Mar 26, 2021 | 61.78 | 61.79 | 61.60 | 61.60 | 882 | -2.05(-3.22%) |
Mar 25, 2021 | 63.35 | 63.65 | 62.00 | 63.65 | 838 | +1.27(+2.04%) |
Mar 24, 2021 | 62.50 | 62.50 | 61.87 | 62.38 | 822 | -0.87(-1.38%) |
Mar 23, 2021 | 63.40 | 63.40 | 63.05 | 63.25 | 1,044 | +1.13(+1.82%) |
Mar 22, 2021 | 62.20 | 63.83 | 61.79 | 62.12 | 2,138 | +0.35(+0.57%) |
Mar 19, 2021 | 62.61 | 62.85 | 61.77 | 61.77 | 2,770 | -0.73(-1.17%) |
Mar 18, 2021 | 63.65 | 64.01 | 62.25 | 62.50 | 7,501 | -2.55(-3.92%) |
Mar 17, 2021 | 66.66 | 66.66 | 65.00 | 65.05 | 3,510 | -1.61(-2.42%) |
Mar 16, 2021 | 64.00 | 66.71 | 63.16 | 66.66 | 20,160 | +3.65(+5.79%) |
Mar 15, 2021 | 61.70 | 67.75 | 61.50 | 63.01 | 36,932 | +1.67(+2.72%) |
Mar 12, 2021 | 60.25 | 61.45 | 60.25 | 61.34 | 892 | -0.41(-0.66%) |
Mar 11, 2021 | 60.55 | 61.75 | 60.40 | 61.75 | 672 | +1.25(+2.07%) |
Mar 10, 2021 | 61.89 | 61.89 | 60.35 | 60.50 | 1,380 | -1.00(-1.63%) |
Mar 09, 2021 | 64.00 | 64.00 | 60.02 | 61.50 | 4,731 | -1.50(-2.38%) |
Mar 08, 2021 | 61.75 | 63.00 | 61.50 | 63.00 | 3,138 | +2.50(+4.13%) |
Mar 05, 2021 | 59.41 | 60.51 | 59.41 | 60.50 | 18,651 | +1.50(+2.54%) |
Mar 04, 2021 | 59.24 | 59.69 | 58.79 | 59.00 | 3,551 | +1.00(+1.72%) |
Mar 03, 2021 | 58.00 | 58.95 | 57.88 | 58.00 | 1,329 | -1.67(-2.80%) |
Mar 02, 2021 | 58.02 | 59.70 | 57.53 | 59.67 | 6,486 | +1.94(+3.36%) |
Mar 01, 2021 | 58.38 | 58.41 | 57.73 | 57.73 | 3,274 | -0.27(-0.47%) |
Feb 26, 2021 | 57.78 | 58.43 | 57.48 | 58.00 | 2,881 | +0.19(+0.33%) |
Feb 25, 2021 | 59.50 | 59.50 | 57.36 | 57.81 | 1,585 | -0.37(-0.64%) |
Feb 24, 2021 | 57.50 | 58.18 | 57.50 | 58.18 | 1,115 | +0.68(+1.18%) |
Feb 23, 2021 | 57.18 | 58.00 | 57.18 | 57.50 | 2,762 | -0.93(-1.59%) |
Feb 22, 2021 | 58.96 | 58.96 | 56.72 | 58.43 | 1,975 | +0.92(+1.60%) |
Feb 19, 2021 | 57.60 | 57.65 | 57.50 | 57.51 | 1,720 | -0.14(-0.24%) |
Feb 18, 2021 | 58.60 | 59.47 | 57.40 | 57.65 | 1,038 | -1.35(-2.29%) |
Feb 17, 2021 | 59.00 | 59.00 | 59.00 | 59.00 | 429 | +0.00(+0.00%) |
Feb 16, 2021 | 59.55 | 59.55 | 59.00 | 59.00 | 1,368 | -0.55(-0.92%) |
Feb 12, 2021 | 59.55 | 59.55 | 59.55 | 0 | +0.04(+0.07%) | |
Feb 11, 2021 | 60.12 | 60.12 | 59.30 | 59.51 | 872 | -0.49(-0.82%) |
Feb 10, 2021 | 61.99 | 61.99 | 59.90 | 60.00 | 5,107 | -1.81(-2.93%) |
Feb 09, 2021 | 62.00 | 62.00 | 60.45 | 61.81 | 792 | -0.68(-1.09%) |
Feb 08, 2021 | 61.98 | 62.49 | 60.73 | 62.49 | 6,652 | +0.51(+0.82%) |
Feb 05, 2021 | 62.25 | 62.25 | 60.45 | 61.98 | 1,872 | -0.27(-0.43%) |
Feb 04, 2021 | 61.00 | 62.25 | 60.50 | 62.25 | 1,442 | +1.25(+2.05%) |
Feb 03, 2021 | 60.99 | 61.00 | 60.87 | 61.00 | 703 | +0.03(+0.05%) |
Feb 02, 2021 | 60.97 | 60.99 | 60.00 | 60.97 | 1,743 | +1.39(+2.33%) |
Feb 01, 2021 | 60.00 | 60.98 | 59.00 | 59.58 | 2,993 | -0.42(-0.70%) |
Jan 29, 2021 | 62.93 | 62.93 | 60.00 | 60.00 | 3,785 | -0.85(-1.40%) |
Jan 28, 2021 | 61.13 | 62.14 | 60.13 | 60.85 | 3,138 | -2.25(-3.57%) |
Jan 27, 2021 | 63.00 | 63.46 | 63.00 | 63.10 | 1,725 | +0.08(+0.13%) |
Jan 26, 2021 | 63.02 | 63.02 | 63.02 | 63.02 | 369 | -1.73(-2.67%) |
Jan 25, 2021 | 63.32 | 64.75 | 63.16 | 64.75 | 3,418 | +1.75(+2.78%) |
Jan 22, 2021 | 62.20 | 63.00 | 62.20 | 63.00 | 855 | +1.25(+2.02%) |
Jan 21, 2021 | 62.90 | 62.90 | 61.75 | 61.75 | 415 | +0.40(+0.65%) |
Jan 20, 2021 | 61.56 | 61.56 | 61.35 | 61.35 | 811 | -0.37(-0.60%) |
Jan 19, 2021 | 63.00 | 63.00 | 61.64 | 61.72 | 1,768 | -0.38(-0.61%) |
Jan 18, 2021 | 63.05 | 63.05 | 62.10 | 62.10 | 1,944 | -0.75(-1.19%) |
Jan 15, 2021 | 60.13 | 63.00 | 60.13 | 62.85 | 838 | +0.75(+1.21%) |
Jan 14, 2021 | 63.75 | 63.75 | 61.90 | 62.10 | 1,183 | -1.80(-2.82%) |
Jan 13, 2021 | 63.93 | 63.93 | 61.60 | 63.90 | 1,748 | +0.92(+1.46%) |
Jan 12, 2021 | 62.56 | 63.35 | 61.82 | 62.98 | 2,178 | -0.02(-0.03%) |
Jan 11, 2021 | 62.00 | 63.00 | 62.00 | 63.00 | 839 | -0.39(-0.62%) |
Jan 08, 2021 | 62.88 | 63.39 | 61.50 | 63.39 | 4,004 | +2.09(+3.41%) |
Jan 07, 2021 | 62.40 | 62.40 | 61.30 | 61.30 | 2,111 | -0.95(-1.53%) |
Jan 06, 2021 | 62.81 | 62.81 | 62.25 | 62.25 | 1,402 | +0.15(+0.24%) |
Jan 05, 2021 | 62.48 | 62.50 | 61.85 | 62.10 | 1,760 | +0.50(+0.81%) |
Jan 04, 2021 | 60.06 | 61.63 | 60.06 | 61.60 | 1,116 | +0.10(+0.16%) |
Dec 31, 2020 | 61.50 | 61.50 | 61.50 | 0 | +0.00(+0.00%) | |
Dec 30, 2020 | 61.50 | 61.50 | 61.50 | 61.50 | 175 | -0.13(-0.21%) |
Dec 29, 2020 | 58.27 | 61.63 | 58.27 | 61.63 | 1,861 | +1.14(+1.88%) |
Dec 24, 2020 | 60.49 | 60.49 | 60.49 | 0 | +0.69(+1.15%) | |
Dec 23, 2020 | 59.80 | 59.80 | 59.80 | 59.80 | 629 | -0.05(-0.08%) |
Dec 22, 2020 | 59.85 | 59.85 | 59.85 | 59.85 | 197 | -0.65(-1.07%) |
Dec 21, 2020 | 61.95 | 61.95 | 60.50 | 60.50 | 1,043 | +0.68(+1.14%) |
Dec 18, 2020 | 61.95 | 61.96 | 59.82 | 59.82 | 1,451 | -0.68(-1.12%) |
Dec 17, 2020 | 61.00 | 61.00 | 60.44 | 60.50 | 1,027 | -0.61(-1.00%) |
Dec 16, 2020 | 61.11 | 61.11 | 61.11 | 61.11 | 225 | -0.19(-0.31%) |
Dec 15, 2020 | 61.30 | 61.30 | 61.30 | 65 | +0.00(+0.00%) | |
Dec 14, 2020 | 62.30 | 62.30 | 61.30 | 61.30 | 402 | -0.10(-0.16%) |
Dec 11, 2020 | 61.39 | 61.40 | 61.39 | 61.40 | 362 | -0.39(-0.63%) |
Dec 10, 2020 | 62.38 | 62.59 | 61.23 | 61.79 | 2,520 | -0.80(-1.28%) |
Dec 09, 2020 | 62.59 | 62.59 | 62.59 | 62.59 | 139 | +0.41(+0.66%) |
Dec 08, 2020 | 61.10 | 62.20 | 61.05 | 62.18 | 641 | -0.22(-0.35%) |
Dec 07, 2020 | 62.06 | 62.45 | 62.05 | 62.40 | 1,837 | +0.45(+0.73%) |
Dec 04, 2020 | 62.37 | 63.00 | 61.95 | 61.95 | 379 | -1.00(-1.59%) |
Dec 03, 2020 | 60.87 | 62.95 | 60.87 | 62.95 | 799 | +0.85(+1.37%) |
Dec 02, 2020 | 61.49 | 62.10 | 61.40 | 62.10 | 780 | +0.15(+0.24%) |
Dec 01, 2020 | 63.35 | 63.35 | 61.06 | 61.95 | 1,437 | -1.00(-1.59%) |
Nov 30, 2020 | 62.90 | 62.95 | 60.77 | 62.95 | 1,886 | +0.01(+0.02%) |
Nov 27, 2020 | 61.70 | 62.95 | 61.70 | 62.94 | 2,002 | +0.48(+0.77%) |
Nov 26, 2020 | 63.05 | 63.05 | 62.46 | 62.46 | 302 | -0.63(-1.00%) |
Nov 25, 2020 | 62.50 | 63.13 | 62.50 | 63.09 | 771 | -0.01(-0.02%) |
Nov 24, 2020 | 61.26 | 63.10 | 61.26 | 63.10 | 811 | +0.85(+1.37%) |
Nov 23, 2020 | 61.75 | 62.35 | 61.75 | 62.25 | 2,315 | -0.25(-0.40%) |
Nov 20, 2020 | 59.65 | 62.50 | 59.65 | 62.50 | 375 | +0.75(+1.21%) |
Nov 19, 2020 | 61.75 | 61.75 | 61.75 | 61.75 | 429 | -1.34(-2.12%) |
Nov 18, 2020 | 61.31 | 63.15 | 61.30 | 63.09 | 972 | +0.82(+1.32%) |
Nov 17, 2020 | 61.45 | 62.27 | 61.30 | 62.27 | 1,633 | -0.62(-0.99%) |
Nov 16, 2020 | 62.69 | 62.89 | 62.69 | 62.89 | 792 | +0.79(+1.27%) |
Nov 13, 2020 | 62.10 | 62.10 | 62.10 | 62.10 | 526 | -0.65(-1.04%) |
Nov 12, 2020 | 62.75 | 62.75 | 62.75 | 62.75 | 370 | +0.30(+0.48%) |
Nov 11, 2020 | 61.69 | 62.45 | 61.06 | 62.45 | 3,969 | +0.86(+1.40%) |
Nov 10, 2020 | 59.00 | 61.59 | 59.00 | 61.59 | 2,815 | +3.34(+5.73%) |
Nov 09, 2020 | 59.90 | 59.98 | 57.75 | 58.25 | 1,622 | -0.60(-1.02%) |
Nov 06, 2020 | 55.96 | 59.31 | 55.96 | 58.85 | 917 | +2.03(+3.57%) |
Nov 05, 2020 | 57.17 | 59.14 | 56.46 | 56.82 | 893 | +0.33(+0.58%) |
Nov 04, 2020 | 56.90 | 57.80 | 56.49 | 56.49 | 611 | +0.71(+1.27%) |
Nov 03, 2020 | 55.97 | 55.97 | 55.39 | 55.78 | 1,175 | -0.57(-1.01%) |
Nov 02, 2020 | 56.39 | 56.39 | 55.40 | 56.35 | 2,474 | +0.74(+1.33%) |
Oct 30, 2020 | 56.00 | 56.00 | 54.92 | 55.61 | 2,428 | -1.39(-2.44%) |
Oct 29, 2020 | 55.69 | 57.00 | 55.69 | 57.00 | 2,076 | -0.24(-0.42%) |
Oct 28, 2020 | 58.00 | 58.00 | 56.20 | 57.24 | 1,527 | -0.76(-1.31%) |
Oct 27, 2020 | 59.63 | 59.63 | 58.00 | 58.00 | 662 | -1.30(-2.19%) |
Oct 26, 2020 | 58.99 | 59.45 | 58.27 | 59.30 | 2,280 | +0.24(+0.41%) |
Oct 23, 2020 | 60.00 | 61.50 | 59.05 | 59.06 | 2,701 | +0.80(+1.37%) |
Oct 22, 2020 | 55.81 | 59.89 | 55.81 | 58.26 | 9,207 | +4.16(+7.69%) |
Oct 21, 2020 | 54.64 | 54.64 | 54.10 | 54.10 | 1,519 | -0.90(-1.64%) |
Oct 20, 2020 | 55.70 | 55.70 | 55.00 | 55.00 | 590 | -0.90(-1.61%) |
Oct 19, 2020 | 55.99 | 55.99 | 55.26 | 55.90 | 1,973 | +0.40(+0.72%) |
Oct 16, 2020 | 55.50 | 55.50 | 55.50 | 55.50 | 344 | -0.50(-0.89%) |
Oct 15, 2020 | 55.33 | 56.00 | 55.33 | 56.00 | 1,323 | +0.67(+1.21%) |
Oct 14, 2020 | 55.96 | 55.96 | 55.13 | 55.33 | 1,172 | +0.03(+0.05%) |
Oct 13, 2020 | 55.99 | 55.99 | 55.25 | 55.30 | 804 | -0.22(-0.40%) |
Oct 09, 2020 | 55.52 | 55.52 | 55.52 | 0 | +1.00(+1.83%) | |
Oct 08, 2020 | 54.52 | 54.52 | 54.52 | 54.52 | 505 | -0.04(-0.07%) |
Oct 07, 2020 | 55.00 | 56.23 | 54.56 | 54.56 | 646 | -1.34(-2.40%) |
Oct 06, 2020 | 55.90 | 55.90 | 55.90 | 55.90 | 140 | +0.85(+1.54%) |
Oct 05, 2020 | 55.22 | 55.22 | 54.40 | 55.05 | 1,000 | -0.05(-0.09%) |
Oct 02, 2020 | 55.09 | 55.10 | 55.09 | 55.10 | 1,534 | +0.00(+0.00%) |
Oct 01, 2020 | 55.10 | 55.10 | 55.10 | 55.10 | 563 | +0.10(+0.18%) |
Sep 30, 2020 | 55.80 | 55.80 | 55.00 | 55.00 | 810 | -0.10(-0.18%) |
Sep 29, 2020 | 54.51 | 55.10 | 54.50 | 55.10 | 1,973 | +0.00(+0.00%) |
Sep 28, 2020 | 54.97 | 55.10 | 54.80 | 55.10 | 2,717 | +0.85(+1.57%) |
Sep 25, 2020 | 54.55 | 54.56 | 53.00 | 54.25 | 1,587 | -0.23(-0.42%) |
Sep 24, 2020 | 54.50 | 54.50 | 54.48 | 54.48 | 2,100 | -0.03(-0.06%) |
Sep 23, 2020 | 53.00 | 54.59 | 53.00 | 54.51 | 414 | -0.45(-0.82%) |
Sep 22, 2020 | 53.00 | 54.96 | 53.00 | 54.96 | 978 | +1.85(+3.48%) |
Sep 21, 2020 | 54.25 | 54.25 | 53.11 | 53.11 | 763 | -1.40(-2.57%) |
Sep 18, 2020 | 55.61 | 55.61 | 54.47 | 54.51 | 781 | -1.71(-3.04%) |
Sep 17, 2020 | 55.50 | 56.22 | 55.30 | 56.22 | 1,708 | +0.62(+1.12%) |
Sep 16, 2020 | 55.60 | 55.60 | 55.60 | 24 | +0.00(+0.00%) | |
Sep 15, 2020 | 55.60 | 55.60 | 55.60 | 55.60 | 353 | -0.30(-0.54%) |
Sep 14, 2020 | 56.00 | 56.00 | 55.50 | 55.90 | 1,200 | -1.28(-2.24%) |
Sep 11, 2020 | 57.18 | 57.18 | 57.18 | 57.18 | 162 | -0.12(-0.21%) |
Sep 10, 2020 | 56.50 | 57.30 | 56.50 | 57.30 | 717 | +0.20(+0.35%) |
Sep 09, 2020 | 56.80 | 57.10 | 56.80 | 57.10 | 603 | -1.86(-3.15%) |
Sep 08, 2020 | 58.96 | 58.96 | 58.96 | 58.96 | 208 | -0.02(-0.03%) |
Sep 04, 2020 | 58.98 | 58.98 | 58.98 | 0 | -0.02(-0.03%) | |
Sep 03, 2020 | 59.00 | 59.00 | 59.00 | 59.00 | 298 | +0.00(+0.00%) |
Sep 02, 2020 | 56.49 | 60.89 | 56.49 | 59.00 | 6,623 | +3.80(+6.88%) |
Sep 01, 2020 | 54.02 | 55.20 | 54.02 | 55.20 | 584 | -0.95(-1.69%) |
Aug 31, 2020 | 56.76 | 57.46 | 56.00 | 56.15 | 3,988 | -2.13(-3.65%) |
Aug 28, 2020 | 57.38 | 58.45 | 57.38 | 58.28 | 1,214 | +1.20(+2.10%) |
Aug 27, 2020 | 58.40 | 58.40 | 57.08 | 57.08 | 459 | +0.03(+0.05%) |
Aug 26, 2020 | 57.00 | 57.05 | 57.00 | 57.05 | 818 | -0.96(-1.65%) |
Aug 25, 2020 | 58.40 | 58.40 | 58.01 | 58.01 | 245 | -0.59(-1.01%) |
Aug 24, 2020 | 58.75 | 58.90 | 57.60 | 58.60 | 815 | +0.11(+0.19%) |
Aug 21, 2020 | 57.65 | 58.49 | 57.65 | 58.49 | 500 | +0.87(+1.51%) |
Aug 20, 2020 | 58.40 | 58.40 | 57.62 | 57.62 | 441 | +0.02(+0.03%) |
Aug 19, 2020 | 57.75 | 57.75 | 57.60 | 57.60 | 550 | +0.05(+0.09%) |
Aug 18, 2020 | 57.55 | 57.55 | 57.55 | 57.55 | 425 | +0.54(+0.95%) |
Aug 17, 2020 | 57.01 | 57.01 | 57.01 | 57.01 | 151 | -0.50(-0.87%) |
Aug 14, 2020 | 58.95 | 58.95 | 57.50 | 57.51 | 650 | -1.42(-2.41%) |
Aug 13, 2020 | 58.93 | 58.93 | 58.93 | 58.93 | 1,300 | +0.10(+0.17%) |
Aug 12, 2020 | 58.71 | 58.83 | 58.71 | 58.83 | 1,371 | -0.10(-0.17%) |
Aug 11, 2020 | 58.98 | 58.98 | 58.92 | 58.93 | 2,426 | +0.48(+0.82%) |
Aug 10, 2020 | 58.61 | 58.61 | 56.75 | 58.45 | 1,205 | +0.45(+0.78%) |
Aug 07, 2020 | 56.25 | 59.00 | 56.25 | 58.00 | 1,163 | +0.15(+0.26%) |
Aug 06, 2020 | 57.50 | 57.85 | 57.50 | 57.85 | 321 | -0.15(-0.26%) |
Aug 05, 2020 | 58.00 | 58.00 | 57.30 | 58.00 | 582 | +0.40(+0.69%) |
Aug 04, 2020 | 56.49 | 57.70 | 56.49 | 57.60 | 2,694 | +1.17(+2.07%) |
Jul 31, 2020 | 56.43 | 56.43 | 56.43 | 0 | -1.55(-2.67%) | |
Jul 30, 2020 | 57.98 | 57.98 | 57.98 | 57.98 | 575 | +0.00(+0.00%) |
Jul 29, 2020 | 57.50 | 58.00 | 57.50 | 57.98 | 480 | +0.48(+0.83%) |
Jul 28, 2020 | 57.50 | 57.50 | 57.50 | 57.50 | 278 | +0.00(+0.00%) |
Jul 27, 2020 | 57.99 | 57.99 | 57.48 | 57.50 | 553 | +0.53(+0.93%) |
Jul 24, 2020 | 56.00 | 56.97 | 56.00 | 56.97 | 246 | +0.47(+0.83%) |
Jul 23, 2020 | 58.50 | 58.64 | 56.50 | 56.50 | 1,773 | -2.25(-3.83%) |
Jul 22, 2020 | 56.00 | 58.80 | 54.20 | 58.75 | 3,616 | -0.43(-0.73%) |
Jul 21, 2020 | 56.92 | 59.18 | 56.92 | 59.18 | 726 | -0.03(-0.05%) |
Jul 20, 2020 | 56.87 | 59.21 | 56.87 | 59.21 | 675 | +0.71(+1.21%) |
Jul 17, 2020 | 58.50 | 58.50 | 58.50 | 58.50 | 7,358 | +2.06(+3.65%) |
Jul 16, 2020 | 57.75 | 58.50 | 56.44 | 56.44 | 657 | +0.44(+0.79%) |
Jul 15, 2020 | 56.99 | 57.00 | 56.00 | 56.00 | 715 | +0.25(+0.45%) |
Jul 14, 2020 | 56.06 | 56.06 | 55.75 | 55.75 | 3,288 | -1.25(-2.19%) |
Jul 13, 2020 | 57.00 | 57.00 | 56.00 | 57.00 | 1,650 | -0.24(-0.42%) |
Jul 10, 2020 | 57.99 | 57.99 | 57.24 | 57.24 | 280 | +0.57(+1.01%) |
Jul 09, 2020 | 56.37 | 56.71 | 55.00 | 56.67 | 1,260 | +0.24(+0.43%) |
Jul 08, 2020 | 57.50 | 58.21 | 56.09 | 56.43 | 2,284 | -2.07(-3.54%) |
Jul 07, 2020 | 57.99 | 58.50 | 57.99 | 58.50 | 329 | +0.50(+0.86%) |
Jul 06, 2020 | 59.25 | 59.25 | 58.00 | 58.00 | 867 | +1.38(+2.44%) |
Jul 03, 2020 | 56.62 | 56.62 | 56.62 | 56.62 | 114 | -0.64(-1.12%) |
Jul 02, 2020 | 55.51 | 57.70 | 55.51 | 57.26 | 872 | +0.26(+0.46%) |
Jun 30, 2020 | 57.00 | 57.00 | 57.00 | 0 | +0.00(+0.00%) | |
Jun 29, 2020 | 57.82 | 60.07 | 56.71 | 57.00 | 584 | +0.83(+1.48%) |
Jun 26, 2020 | 57.41 | 57.50 | 56.17 | 56.17 | 636 | -0.38(-0.67%) |
Jun 25, 2020 | 56.55 | 56.55 | 56.55 | 56.55 | 100 | +0.00(+0.00%) |
Jun 24, 2020 | 58.18 | 58.18 | 56.23 | 56.55 | 1,929 | -2.55(-4.31%) |
Jun 23, 2020 | 59.30 | 59.30 | 57.79 | 59.10 | 921 | -0.15(-0.25%) |
Jun 22, 2020 | 59.24 | 59.25 | 58.50 | 59.25 | 1,257 | -1.25(-2.07%) |
Jun 19, 2020 | 60.02 | 60.50 | 60.00 | 60.50 | 405 | +0.41(+0.68%) |
Jun 18, 2020 | 59.00 | 60.09 | 59.00 | 60.09 | 340 | +1.19(+2.02%) |
Jun 17, 2020 | 59.12 | 59.12 | 58.90 | 58.90 | 444 | -1.70(-2.81%) |
Jun 16, 2020 | 61.50 | 61.56 | 60.60 | 60.60 | 1,521 | -0.90(-1.46%) |
Jun 15, 2020 | 61.50 | 61.50 | 61.50 | 61.50 | 259 | +0.00(+0.00%) |
Jun 12, 2020 | 62.30 | 62.30 | 60.25 | 61.50 | 1,678 | +0.49(+0.80%) |
Jun 11, 2020 | 60.10 | 62.45 | 60.10 | 61.01 | 5,802 | +0.37(+0.61%) |
Jun 10, 2020 | 62.45 | 62.45 | 60.64 | 60.64 | 417 | -0.61(-1.00%) |
Jun 09, 2020 | 60.50 | 61.31 | 60.50 | 61.25 | 1,206 | -1.20(-1.92%) |
Jun 08, 2020 | 62.31 | 62.57 | 62.26 | 62.45 | 1,303 | +0.99(+1.61%) |
Jun 05, 2020 | 60.05 | 61.46 | 60.05 | 61.46 | 5,292 | +1.31(+2.18%) |
Jun 04, 2020 | 60.35 | 60.35 | 58.72 | 60.15 | 909 | -0.35(-0.58%) |
Jun 03, 2020 | 60.17 | 60.98 | 60.05 | 60.50 | 2,043 | +0.30(+0.50%) |
Jun 02, 2020 | 60.20 | 60.20 | 60.20 | 60.20 | 200 | +2.65(+4.60%) |
Jun 01, 2020 | 60.44 | 60.50 | 57.55 | 57.55 | 2,127 | -1.45(-2.46%) |
May 29, 2020 | 59.05 | 59.06 | 59.00 | 59.00 | 2,205 | -0.11(-0.19%) |
May 28, 2020 | 59.00 | 59.11 | 59.00 | 59.11 | 1,035 | -0.86(-1.43%) |
May 27, 2020 | 60.02 | 60.02 | 58.75 | 59.97 | 1,964 | +1.32(+2.25%) |
May 26, 2020 | 59.00 | 59.64 | 58.65 | 58.65 | 1,397 | +1.90(+3.35%) |
May 25, 2020 | 56.75 | 56.75 | 56.75 | 78 | +0.00(+0.00%) | |
May 22, 2020 | 57.00 | 57.00 | 56.75 | 56.75 | 320 | -0.50(-0.87%) |
May 21, 2020 | 57.25 | 57.25 | 57.25 | 57.25 | 243 | -1.57(-2.67%) |
May 20, 2020 | 57.49 | 58.82 | 57.49 | 58.82 | 932 | +0.37(+0.63%) |
May 19, 2020 | 56.75 | 58.45 | 56.65 | 58.45 | 586 | +2.30(+4.10%) |
May 15, 2020 | 56.15 | 56.15 | 56.15 | 0 | -1.60(-2.77%) | |
May 14, 2020 | 57.93 | 57.93 | 57.50 | 57.75 | 646 | -0.25(-0.43%) |
May 13, 2020 | 58.20 | 58.20 | 58.00 | 58.00 | 1,259 | -1.30(-2.19%) |
May 12, 2020 | 59.20 | 61.02 | 59.20 | 59.30 | 1,375 | +0.53(+0.90%) |
May 11, 2020 | 59.00 | 59.00 | 57.85 | 58.77 | 2,020 | -1.13(-1.89%) |
May 08, 2020 | 58.50 | 59.95 | 58.50 | 59.90 | 815 | +1.89(+3.26%) |
May 07, 2020 | 59.50 | 59.50 | 58.01 | 58.01 | 1,125 | -1.58(-2.65%) |
May 06, 2020 | 59.59 | 59.59 | 59.59 | 59.59 | 236 | -0.11(-0.18%) |
May 05, 2020 | 59.70 | 59.71 | 59.70 | 59.70 | 700 | +0.09(+0.15%) |
May 04, 2020 | 59.61 | 59.61 | 59.61 | 59.61 | 189 | +0.00(+0.00%) |