Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 67.19 | 67.79 | 66.86 | 67.43 | 99,928 | +0.47(+0.70%) |
May 27, 2021 | 67.52 | 67.52 | 66.66 | 66.96 | 180,371 | -0.15(-0.22%) |
May 26, 2021 | 67.98 | 68.31 | 67.00 | 67.11 | 143,790 | -0.56(-0.83%) |
May 25, 2021 | 68.44 | 68.46 | 67.43 | 67.67 | 231,325 | -0.81(-1.18%) |
May 24, 2021 | 68.68 | 68.95 | 68.28 | 68.48 | 88,688 | +0.03(+0.04%) |
May 21, 2021 | 69.60 | 69.60 | 68.14 | 68.45 | 109,041 | -0.64(-0.93%) |
May 20, 2021 | 67.28 | 69.13 | 66.60 | 69.09 | 268,093 | +1.78(+2.64%) |
May 19, 2021 | 67.29 | 67.55 | 66.45 | 67.31 | 105,796 | -0.72(-1.06%) |
May 18, 2021 | 68.43 | 69.04 | 67.93 | 68.03 | 171,198 | -0.46(-0.67%) |
May 17, 2021 | 68.43 | 68.84 | 67.97 | 68.49 | 171,126 | -0.16(-0.23%) |
May 14, 2021 | 66.80 | 68.87 | 66.64 | 68.65 | 201,988 | +2.08(+3.12%) |
May 13, 2021 | 65.73 | 67.00 | 65.73 | 66.57 | 155,033 | +0.82(+1.25%) |
May 12, 2021 | 66.33 | 66.56 | 65.35 | 65.75 | 218,630 | -1.10(-1.65%) |
May 11, 2021 | 67.05 | 67.49 | 66.40 | 66.85 | 119,743 | -0.64(-0.95%) |
May 10, 2021 | 67.99 | 68.64 | 67.42 | 67.49 | 123,409 | -0.48(-0.71%) |
May 07, 2021 | 67.45 | 68.53 | 67.45 | 67.97 | 115,771 | +0.56(+0.83%) |
May 06, 2021 | 67.40 | 67.82 | 66.73 | 67.41 | 170,060 | +0.13(+0.19%) |
May 05, 2021 | 67.27 | 67.84 | 66.20 | 67.28 | 112,285 | +0.20(+0.30%) |
May 04, 2021 | 67.44 | 67.62 | 66.59 | 67.08 | 134,455 | -0.55(-0.81%) |
May 03, 2021 | 67.80 | 68.29 | 67.43 | 67.63 | 125,462 | +0.52(+0.77%) |
Apr 30, 2021 | 67.10 | 67.90 | 66.61 | 67.11 | 217,400 | -0.04(-0.06%) |
Apr 29, 2021 | 66.78 | 67.61 | 66.55 | 67.15 | 221,610 | +0.48(+0.72%) |
Apr 28, 2021 | 66.74 | 66.88 | 66.09 | 66.67 | 229,710 | +0.26(+0.39%) |
Apr 27, 2021 | 66.29 | 66.67 | 65.94 | 66.41 | 171,654 | -0.09(-0.14%) |
Apr 26, 2021 | 68.21 | 68.21 | 66.46 | 66.50 | 135,311 | -1.50(-2.21%) |
Apr 23, 2021 | 67.23 | 68.34 | 67.23 | 68.00 | 411,500 | +0.82(+1.22%) |
Apr 22, 2021 | 67.79 | 68.39 | 66.86 | 67.18 | 274,301 | -0.76(-1.12%) |
Apr 21, 2021 | 67.76 | 68.48 | 67.66 | 67.94 | 91,508 | +0.28(+0.41%) |
Apr 20, 2021 | 67.55 | 68.41 | 67.16 | 67.66 | 108,113 | +0.03(+0.04%) |
Apr 19, 2021 | 66.94 | 67.93 | 66.51 | 67.63 | 165,020 | +0.49(+0.73%) |
Apr 16, 2021 | 67.30 | 67.56 | 66.88 | 67.14 | 166,000 | +0.32(+0.48%) |
Apr 15, 2021 | 67.39 | 67.90 | 66.31 | 66.82 | 247,464 | -0.53(-0.79%) |
Apr 14, 2021 | 67.11 | 67.42 | 66.69 | 67.35 | 197,768 | +0.25(+0.37%) |
Apr 13, 2021 | 65.19 | 67.80 | 65.00 | 67.10 | 499,061 | +1.60(+2.44%) |
Apr 12, 2021 | 66.28 | 66.28 | 65.42 | 65.50 | 162,676 | -0.12(-0.18%) |
Apr 09, 2021 | 65.11 | 66.02 | 64.43 | 65.62 | 172,500 | +0.71(+1.09%) |
Apr 08, 2021 | 65.41 | 65.43 | 64.50 | 64.91 | 185,958 | -0.12(-0.18%) |
Apr 07, 2021 | 65.72 | 65.90 | 64.95 | 65.03 | 213,884 | -0.34(-0.52%) |
Apr 06, 2021 | 65.30 | 65.80 | 65.02 | 65.37 | 143,536 | -0.12(-0.18%) |
Apr 05, 2021 | 65.71 | 66.28 | 65.38 | 65.49 | 226,149 | +0.31(+0.48%) |
Apr 01, 2021 | 63.58 | 65.48 | 63.42 | 65.18 | 307,700 | +1.61(+2.53%) |
Mar 31, 2021 | 63.25 | 65.94 | 63.10 | 63.57 | 302,684 | +0.19(+0.30%) |
Mar 30, 2021 | 64.01 | 64.01 | 63.19 | 63.38 | 293,380 | -0.62(-0.97%) |
Mar 29, 2021 | 65.76 | 65.89 | 63.99 | 64.00 | 273,145 | -2.19(-3.31%) |
Mar 26, 2021 | 65.15 | 66.20 | 64.42 | 66.19 | 163,300 | +1.32(+2.03%) |
Mar 25, 2021 | 64.03 | 65.12 | 63.30 | 64.87 | 149,607 | +0.89(+1.39%) |
Mar 24, 2021 | 63.70 | 64.97 | 63.48 | 63.98 | 197,527 | +0.57(+0.90%) |
Mar 23, 2021 | 63.23 | 63.95 | 62.96 | 63.41 | 223,761 | -0.41(-0.64%) |
Mar 22, 2021 | 63.86 | 64.03 | 63.04 | 63.82 | 101,310 | +0.31(+0.49%) |
Mar 19, 2021 | 63.16 | 64.08 | 62.44 | 63.51 | 539,100 | +0.31(+0.49%) |
Mar 18, 2021 | 63.04 | 63.91 | 62.32 | 63.20 | 174,023 | -0.47(-0.74%) |
Mar 17, 2021 | 65.25 | 65.37 | 63.40 | 63.67 | 254,716 | -1.70(-2.60%) |
Mar 16, 2021 | 64.98 | 65.47 | 64.11 | 65.37 | 198,078 | +0.55(+0.85%) |
Mar 15, 2021 | 64.47 | 64.83 | 63.70 | 64.82 | 142,243 | +0.12(+0.19%) |
Mar 12, 2021 | 64.00 | 64.84 | 61.34 | 64.70 | 185,900 | +1.08(+1.70%) |
Mar 11, 2021 | 63.23 | 63.73 | 62.50 | 63.62 | 187,312 | +0.23(+0.36%) |
Mar 10, 2021 | 61.19 | 64.05 | 61.13 | 63.39 | 178,008 | +1.10(+1.77%) |
Mar 09, 2021 | 63.21 | 64.17 | 62.26 | 62.29 | 319,221 | -0.47(-0.75%) |
Mar 08, 2021 | 62.45 | 63.83 | 61.95 | 62.76 | 234,426 | +0.48(+0.77%) |
Mar 05, 2021 | 62.40 | 63.12 | 61.51 | 62.28 | 417,600 | +0.86(+1.40%) |
Mar 04, 2021 | 61.95 | 63.24 | 60.12 | 61.42 | 426,126 | -0.27(-0.44%) |
Mar 03, 2021 | 61.33 | 61.81 | 60.33 | 61.69 | 229,033 | +0.52(+0.85%) |
Mar 02, 2021 | 60.32 | 61.40 | 60.12 | 61.17 | 275,624 | +0.54(+0.89%) |
Mar 01, 2021 | 58.18 | 60.63 | 58.18 | 60.63 | 288,982 | +2.71(+4.68%) |
Feb 26, 2021 | 60.46 | 60.90 | 57.71 | 57.92 | 356,600 | -2.44(-4.04%) |
Feb 25, 2021 | 60.34 | 61.53 | 60.06 | 60.36 | 280,435 | -0.22(-0.36%) |
Feb 24, 2021 | 59.40 | 61.04 | 58.90 | 60.58 | 239,463 | +1.35(+2.28%) |
Feb 23, 2021 | 58.77 | 59.83 | 58.50 | 59.23 | 344,687 | +0.19(+0.32%) |
Feb 22, 2021 | 59.37 | 59.93 | 58.55 | 59.04 | 552,015 | -0.96(-1.60%) |
Feb 19, 2021 | 57.14 | 60.69 | 57.02 | 60.00 | 551,400 | +0.02(+0.03%) |
Feb 18, 2021 | 58.82 | 60.80 | 58.73 | 59.98 | 327,034 | +0.94(+1.59%) |
Feb 17, 2021 | 58.67 | 59.14 | 58.27 | 59.04 | 132,492 | -0.10(-0.17%) |
Feb 16, 2021 | 59.58 | 59.75 | 58.84 | 59.14 | 186,341 | -0.56(-0.94%) |
Feb 12, 2021 | 59.41 | 60.03 | 58.94 | 59.70 | 152,900 | +0.34(+0.57%) |
Feb 11, 2021 | 58.86 | 59.69 | 58.82 | 59.36 | 204,171 | +0.63(+1.07%) |
Feb 10, 2021 | 60.12 | 60.30 | 58.52 | 58.73 | 126,968 | -1.16(-1.94%) |
Feb 09, 2021 | 60.08 | 60.47 | 59.54 | 59.89 | 180,682 | -0.18(-0.30%) |
Feb 08, 2021 | 58.79 | 60.10 | 58.27 | 60.07 | 200,805 | +1.53(+2.61%) |
Feb 05, 2021 | 58.82 | 58.92 | 57.90 | 58.54 | 141,500 | +0.15(+0.26%) |
Feb 04, 2021 | 56.80 | 58.48 | 56.32 | 58.39 | 211,084 | +1.61(+2.84%) |
Feb 03, 2021 | 57.78 | 57.78 | 56.67 | 56.78 | 160,788 | -1.22(-2.10%) |
Feb 02, 2021 | 58.12 | 58.62 | 57.37 | 58.00 | 299,061 | +0.33(+0.57%) |
Feb 01, 2021 | 57.78 | 58.22 | 57.15 | 57.67 | 215,210 | +0.43(+0.75%) |
Jan 29, 2021 | 57.79 | 58.21 | 56.87 | 57.24 | 335,800 | -1.01(-1.73%) |
Jan 28, 2021 | 57.97 | 59.85 | 57.14 | 58.25 | 309,844 | +1.28(+2.25%) |
Jan 27, 2021 | 57.45 | 58.35 | 56.60 | 56.97 | 578,014 | -1.51(-2.58%) |
Jan 26, 2021 | 58.93 | 58.93 | 57.40 | 58.48 | 255,881 | -0.36(-0.61%) |
Jan 25, 2021 | 59.82 | 59.82 | 58.67 | 58.84 | 223,207 | -0.87(-1.46%) |
Jan 22, 2021 | 59.06 | 59.87 | 58.70 | 59.71 | 247,800 | +0.32(+0.54%) |
Jan 21, 2021 | 58.92 | 59.57 | 58.72 | 59.39 | 305,593 | +0.88(+1.50%) |
Jan 20, 2021 | 57.32 | 58.68 | 57.14 | 58.51 | 483,288 | +1.58(+2.78%) |
Jan 19, 2021 | 55.51 | 57.10 | 54.79 | 56.93 | 349,991 | +1.79(+3.25%) |
Jan 15, 2021 | 54.09 | 55.41 | 53.89 | 55.14 | 625,000 | +0.99(+1.83%) |
Jan 14, 2021 | 56.01 | 56.99 | 53.43 | 54.15 | 505,688 | -1.82(-3.25%) |
Jan 13, 2021 | 58.16 | 58.23 | 55.48 | 55.97 | 440,794 | -2.38(-4.08%) |
Jan 12, 2021 | 58.40 | 59.39 | 57.87 | 58.35 | 317,488 | -0.03(-0.05%) |
Jan 11, 2021 | 58.59 | 59.05 | 57.90 | 58.38 | 250,921 | -0.60(-1.02%) |
Jan 08, 2021 | 60.48 | 60.71 | 58.48 | 58.98 | 354,800 | -1.70(-2.80%) |
Jan 07, 2021 | 61.16 | 62.36 | 60.20 | 60.68 | 264,878 | -0.53(-0.87%) |
Jan 06, 2021 | 61.04 | 62.53 | 60.33 | 61.21 | 684,219 | +0.56(+0.92%) |
Jan 05, 2021 | 60.50 | 61.12 | 59.93 | 60.65 | 227,666 | +0.14(+0.23%) |
Jan 04, 2021 | 62.40 | 62.79 | 60.09 | 60.51 | 389,821 | -1.44(-2.32%) |
Dec 31, 2020 | 61.95 | 61.95 | 61.95 | 162,584 | +0.90(+1.47%) | |
Dec 30, 2020 | 61.60 | 61.71 | 60.92 | 61.05 | 162,584 | -0.30(-0.49%) |
Dec 29, 2020 | 62.20 | 62.44 | 60.89 | 61.35 | 213,969 | -0.56(-0.90%) |
Dec 28, 2020 | 62.07 | 63.18 | 61.08 | 61.91 | 191,615 | +0.34(+0.55%) |
Dec 24, 2020 | 61.66 | 61.74 | 60.95 | 61.57 | 92,700 | -0.09(-0.15%) |
Dec 23, 2020 | 62.44 | 62.87 | 61.52 | 61.66 | 233,457 | -0.63(-1.01%) |
Dec 22, 2020 | 61.84 | 62.57 | 61.42 | 62.29 | 314,540 | +0.43(+0.70%) |
Dec 21, 2020 | 61.63 | 62.13 | 60.19 | 61.86 | 274,290 | -0.96(-1.53%) |
Dec 18, 2020 | 62.02 | 63.58 | 62.02 | 62.82 | 1,070,900 | +1.04(+1.68%) |
Dec 17, 2020 | 60.81 | 62.42 | 60.81 | 61.78 | 241,235 | -0.12(-0.19%) |
Dec 16, 2020 | 61.67 | 62.58 | 61.07 | 61.90 | 285,363 | +0.48(+0.78%) |
Dec 15, 2020 | 60.00 | 61.62 | 59.70 | 61.42 | 225,935 | +1.71(+2.86%) |
Dec 14, 2020 | 58.77 | 60.09 | 58.77 | 59.71 | 313,825 | +1.11(+1.89%) |
Dec 11, 2020 | 58.98 | 59.31 | 57.96 | 58.60 | 101,200 | -0.28(-0.48%) |
Dec 10, 2020 | 58.53 | 59.13 | 58.28 | 58.88 | 230,599 | +0.33(+0.56%) |
Dec 09, 2020 | 59.82 | 60.52 | 57.90 | 58.55 | 173,128 | -0.85(-1.43%) |
Dec 08, 2020 | 59.10 | 59.88 | 58.86 | 59.40 | 232,608 | -0.10(-0.17%) |
Dec 07, 2020 | 58.77 | 60.09 | 58.77 | 59.50 | 241,169 | +0.75(+1.28%) |
Dec 04, 2020 | 57.95 | 59.10 | 57.65 | 58.75 | 209,800 | +0.82(+1.42%) |
Dec 03, 2020 | 58.34 | 58.78 | 57.61 | 57.93 | 197,276 | -0.53(-0.91%) |
Dec 02, 2020 | 60.29 | 60.61 | 58.21 | 58.46 | 181,190 | -2.01(-3.32%) |
Dec 01, 2020 | 60.00 | 60.78 | 59.64 | 60.47 | 364,373 | +0.29(+0.48%) |
Nov 30, 2020 | 59.53 | 60.23 | 59.16 | 60.18 | 366,670 | +0.48(+0.80%) |
Nov 27, 2020 | 59.77 | 60.30 | 59.29 | 59.70 | 79,900 | -0.34(-0.57%) |
Nov 25, 2020 | 60.50 | 61.04 | 59.61 | 60.04 | 157,900 | -0.38(-0.63%) |
Nov 24, 2020 | 61.03 | 61.50 | 60.38 | 60.42 | 252,961 | -0.43(-0.71%) |
Nov 23, 2020 | 60.77 | 61.42 | 59.48 | 60.85 | 239,197 | +0.33(+0.55%) |
Nov 20, 2020 | 59.56 | 60.69 | 59.02 | 60.52 | 225,200 | +0.56(+0.93%) |
Nov 19, 2020 | 59.37 | 60.54 | 59.10 | 59.96 | 172,107 | +0.34(+0.57%) |
Nov 18, 2020 | 61.35 | 61.49 | 59.60 | 59.62 | 167,051 | -1.37(-2.25%) |
Nov 17, 2020 | 60.64 | 61.02 | 59.84 | 60.99 | 207,690 | -0.06(-0.10%) |
Nov 16, 2020 | 60.37 | 61.33 | 59.63 | 61.05 | 266,221 | +1.22(+2.04%) |
Nov 13, 2020 | 59.66 | 60.03 | 59.28 | 59.83 | 144,800 | +0.61(+1.03%) |
Nov 12, 2020 | 59.87 | 59.93 | 58.86 | 59.22 | 275,300 | -0.75(-1.25%) |
Nov 11, 2020 | 59.91 | 60.04 | 58.91 | 59.97 | 150,685 | +0.27(+0.45%) |
Nov 10, 2020 | 59.12 | 60.41 | 58.76 | 59.70 | 306,579 | +0.95(+1.62%) |
Nov 09, 2020 | 59.82 | 61.00 | 58.65 | 58.75 | 351,175 | +0.92(+1.59%) |
Nov 06, 2020 | 58.37 | 58.48 | 56.33 | 57.83 | 204,500 | -0.56(-0.96%) |
Nov 05, 2020 | 58.05 | 58.95 | 57.41 | 58.39 | 213,316 | +1.13(+1.97%) |
Nov 04, 2020 | 55.39 | 57.87 | 55.24 | 57.26 | 201,548 | +1.42(+2.54%) |
Nov 03, 2020 | 55.64 | 56.20 | 54.95 | 55.84 | 385,064 | +1.21(+2.21%) |
Nov 02, 2020 | 54.99 | 55.34 | 54.02 | 54.63 | 233,216 | +0.64(+1.19%) |
Oct 30, 2020 | 54.71 | 55.70 | 53.70 | 53.99 | 309,700 | -1.20(-2.17%) |
Oct 29, 2020 | 55.54 | 55.57 | 54.54 | 55.19 | 248,721 | -0.49(-0.88%) |
Oct 28, 2020 | 56.49 | 56.75 | 55.34 | 55.68 | 164,970 | -1.66(-2.90%) |
Oct 27, 2020 | 58.01 | 58.49 | 57.30 | 57.34 | 157,898 | -0.53(-0.92%) |
Oct 26, 2020 | 57.54 | 58.04 | 56.81 | 57.87 | 273,380 | -0.35(-0.60%) |
Oct 23, 2020 | 57.22 | 58.45 | 56.93 | 58.22 | 231,200 | +1.20(+2.10%) |
Oct 22, 2020 | 57.40 | 58.53 | 56.52 | 57.02 | 422,972 | +0.02(+0.04%) |
Oct 21, 2020 | 56.25 | 57.55 | 55.66 | 57.00 | 1,780,508 | -3.10(-5.16%) |
Oct 20, 2020 | 60.63 | 61.00 | 59.96 | 60.10 | 164,374 | -0.24(-0.40%) |
Oct 19, 2020 | 61.28 | 61.66 | 60.08 | 60.34 | 166,916 | -0.57(-0.94%) |
Oct 16, 2020 | 61.09 | 61.77 | 60.84 | 60.91 | 93,300 | -0.31(-0.51%) |
Oct 15, 2020 | 61.12 | 61.40 | 59.95 | 61.22 | 123,764 | +1.28(+2.14%) |
Oct 14, 2020 | 60.69 | 61.01 | 59.90 | 59.94 | 92,703 | -0.42(-0.70%) |
Oct 13, 2020 | 60.82 | 61.67 | 60.29 | 60.36 | 138,054 | -0.84(-1.37%) |
Oct 12, 2020 | 59.96 | 61.47 | 59.96 | 61.20 | 209,642 | +1.45(+2.43%) |
Oct 09, 2020 | 59.77 | 60.00 | 58.80 | 59.75 | 128,300 | +0.33(+0.56%) |
Oct 08, 2020 | 59.00 | 59.99 | 58.72 | 59.42 | 269,701 | +0.54(+0.92%) |
Oct 07, 2020 | 58.50 | 59.04 | 57.84 | 58.88 | 275,071 | +1.16(+2.01%) |
Oct 06, 2020 | 57.93 | 59.07 | 57.53 | 57.72 | 172,662 | +0.02(+0.03%) |
Oct 05, 2020 | 57.83 | 58.31 | 57.01 | 57.70 | 138,557 | +0.19(+0.33%) |
Oct 02, 2020 | 55.77 | 58.09 | 55.75 | 57.51 | 260,000 | +0.79(+1.39%) |
Oct 01, 2020 | 55.81 | 56.74 | 55.39 | 56.72 | 280,107 | +0.87(+1.56%) |
Sep 30, 2020 | 56.24 | 56.77 | 55.48 | 55.85 | 234,498 | -0.22(-0.39%) |
Sep 29, 2020 | 55.55 | 56.29 | 55.50 | 56.07 | 202,806 | +0.52(+0.94%) |
Sep 28, 2020 | 55.58 | 56.10 | 55.11 | 55.55 | 214,996 | +0.41(+0.74%) |
Sep 25, 2020 | 53.67 | 55.26 | 53.64 | 55.14 | 241,600 | +1.06(+1.96%) |
Sep 24, 2020 | 54.77 | 54.99 | 52.89 | 54.08 | 214,404 | +1.92(+3.68%) |
Sep 23, 2020 | 53.35 | 53.36 | 51.98 | 52.16 | 310,914 | -1.28(-2.40%) |
Sep 22, 2020 | 53.80 | 54.39 | 53.25 | 53.44 | 570,407 | -0.44(-0.82%) |
Sep 21, 2020 | 54.41 | 55.20 | 53.25 | 53.88 | 429,728 | -1.62(-2.92%) |
Sep 18, 2020 | 56.71 | 56.71 | 54.84 | 55.50 | 678,000 | -0.83(-1.47%) |
Sep 17, 2020 | 54.59 | 56.78 | 54.56 | 56.33 | 548,972 | +1.09(+1.97%) |
Sep 16, 2020 | 54.43 | 55.58 | 54.43 | 55.24 | 506,097 | +1.13(+2.09%) |
Sep 15, 2020 | 55.37 | 55.46 | 54.05 | 54.11 | 225,941 | -0.90(-1.64%) |
Sep 14, 2020 | 55.04 | 55.42 | 54.78 | 55.01 | 366,905 | +0.35(+0.65%) |
Sep 11, 2020 | 54.97 | 55.84 | 54.37 | 54.66 | 242,900 | -0.12(-0.21%) |
Sep 10, 2020 | 56.08 | 56.12 | 54.75 | 54.77 | 198,823 | -1.15(-2.06%) |
Sep 09, 2020 | 54.93 | 56.41 | 54.93 | 55.92 | 289,976 | +1.27(+2.32%) |
Sep 08, 2020 | 55.31 | 55.64 | 54.60 | 54.65 | 374,598 | -0.94(-1.69%) |
Sep 04, 2020 | 56.69 | 57.10 | 54.67 | 55.59 | 270,400 | -0.36(-0.64%) |
Sep 03, 2020 | 58.57 | 58.57 | 55.67 | 55.95 | 271,679 | -2.55(-4.36%) |
Sep 02, 2020 | 56.95 | 58.87 | 56.53 | 58.50 | 208,151 | +1.55(+2.72%) |
Sep 01, 2020 | 56.03 | 56.97 | 56.01 | 56.95 | 228,051 | +0.80(+1.42%) |
Aug 31, 2020 | 55.93 | 57.10 | 55.93 | 56.15 | 279,332 | -0.07(-0.12%) |
Aug 28, 2020 | 56.66 | 56.66 | 55.94 | 56.22 | 167,800 | -0.07(-0.12%) |
Aug 27, 2020 | 56.86 | 56.86 | 55.92 | 56.29 | 181,178 | -0.27(-0.48%) |
Aug 26, 2020 | 56.35 | 56.90 | 55.82 | 56.56 | 192,299 | +0.13(+0.23%) |
Aug 25, 2020 | 56.86 | 56.86 | 55.98 | 56.43 | 113,555 | -0.17(-0.30%) |
Aug 24, 2020 | 56.71 | 56.75 | 55.80 | 56.60 | 154,181 | +0.26(+0.46%) |
Aug 21, 2020 | 56.13 | 56.44 | 55.15 | 56.34 | 141,800 | +0.18(+0.32%) |
Aug 20, 2020 | 55.75 | 56.51 | 55.75 | 56.16 | 121,496 | -0.14(-0.25%) |
Aug 19, 2020 | 56.10 | 56.83 | 55.70 | 56.30 | 311,068 | +0.20(+0.36%) |
Aug 18, 2020 | 56.00 | 56.43 | 55.45 | 56.10 | 212,384 | +0.10(+0.18%) |
Aug 17, 2020 | 55.30 | 56.57 | 55.28 | 56.00 | 146,589 | +0.76(+1.38%) |
Aug 14, 2020 | 55.22 | 55.65 | 54.99 | 55.24 | 101,100 | -0.41(-0.74%) |
Aug 13, 2020 | 55.39 | 56.25 | 55.00 | 55.65 | 224,087 | +0.08(+0.14%) |
Aug 12, 2020 | 55.91 | 56.75 | 55.47 | 55.57 | 234,481 | +0.08(+0.14%) |
Aug 11, 2020 | 57.26 | 57.40 | 55.10 | 55.49 | 263,270 | -1.49(-2.61%) |
Aug 10, 2020 | 56.85 | 57.31 | 56.34 | 56.98 | 258,442 | +0.38(+0.67%) |
Aug 07, 2020 | 56.09 | 57.06 | 55.74 | 56.60 | 180,900 | +0.59(+1.05%) |
Aug 06, 2020 | 55.04 | 56.02 | 54.97 | 56.01 | 478,195 | +0.96(+1.74%) |
Aug 05, 2020 | 55.96 | 55.96 | 54.54 | 55.05 | 395,865 | -0.53(-0.95%) |
Aug 04, 2020 | 56.99 | 59.68 | 55.28 | 55.58 | 321,756 | -1.33(-2.34%) |
Aug 03, 2020 | 55.85 | 57.00 | 55.06 | 56.91 | 264,254 | +1.50(+2.71%) |
Jul 31, 2020 | 54.60 | 55.58 | 54.02 | 55.41 | 202,300 | +0.50(+0.91%) |
Jul 30, 2020 | 54.34 | 55.13 | 53.54 | 54.91 | 182,125 | +0.27(+0.49%) |
Jul 29, 2020 | 53.69 | 55.00 | 53.60 | 54.64 | 238,860 | +1.48(+2.78%) |
Jul 28, 2020 | 53.70 | 54.14 | 53.10 | 53.16 | 344,149 | -0.82(-1.52%) |
Jul 27, 2020 | 53.64 | 54.20 | 53.46 | 53.98 | 153,594 | +0.26(+0.48%) |
Jul 24, 2020 | 53.63 | 54.48 | 53.41 | 53.72 | 172,700 | +0.03(+0.06%) |
Jul 23, 2020 | 54.02 | 55.59 | 53.49 | 53.69 | 200,924 | -0.13(-0.24%) |
Jul 22, 2020 | 53.50 | 54.01 | 53.25 | 53.82 | 236,006 | +0.35(+0.66%) |
Jul 21, 2020 | 54.28 | 54.70 | 53.36 | 53.47 | 218,672 | -0.61(-1.14%) |
Jul 20, 2020 | 54.40 | 55.31 | 54.07 | 54.08 | 186,284 | -0.27(-0.50%) |
Jul 17, 2020 | 53.21 | 54.54 | 52.85 | 54.35 | 182,700 | +0.96(+1.80%) |
Jul 16, 2020 | 53.09 | 53.65 | 52.43 | 53.39 | 215,016 | +0.18(+0.34%) |
Jul 15, 2020 | 53.00 | 53.69 | 52.29 | 53.21 | 241,966 | +1.03(+1.97%) |
Jul 14, 2020 | 50.62 | 52.23 | 50.45 | 52.18 | 175,654 | +1.81(+3.59%) |
Jul 13, 2020 | 51.97 | 52.00 | 50.35 | 50.37 | 249,921 | -1.06(-2.06%) |
Jul 10, 2020 | 50.81 | 51.58 | 50.37 | 51.43 | 123,700 | +0.69(+1.36%) |
Jul 09, 2020 | 50.73 | 51.19 | 49.66 | 50.74 | 176,498 | -0.25(-0.49%) |
Jul 08, 2020 | 51.04 | 51.43 | 50.63 | 50.99 | 168,273 | -0.04(-0.08%) |
Jul 07, 2020 | 51.58 | 52.15 | 50.00 | 51.03 | 231,118 | -0.87(-1.68%) |
Jul 06, 2020 | 52.94 | 52.94 | 51.38 | 51.90 | 212,480 | +0.00(+0.00%) |
Jul 02, 2020 | 52.83 | 53.07 | 51.71 | 51.90 | 160,400 | -0.48(-0.92%) |
Jul 01, 2020 | 52.08 | 52.75 | 51.85 | 52.38 | 230,345 | +0.26(+0.50%) |
Jun 30, 2020 | 50.56 | 52.23 | 50.06 | 52.12 | 350,558 | +1.55(+3.07%) |
Jun 29, 2020 | 50.04 | 50.92 | 49.27 | 50.57 | 229,730 | +0.98(+1.98%) |
Jun 26, 2020 | 49.34 | 50.47 | 49.14 | 49.59 | 481,300 | -0.15(-0.30%) |
Jun 25, 2020 | 48.92 | 49.83 | 48.15 | 49.74 | 228,441 | +0.68(+1.39%) |
Jun 24, 2020 | 50.21 | 50.43 | 48.41 | 49.06 | 309,945 | -1.47(-2.92%) |
Jun 23, 2020 | 48.84 | 50.67 | 48.73 | 50.53 | 649,411 | +2.20(+4.56%) |
Jun 22, 2020 | 47.82 | 48.58 | 47.44 | 48.33 | 498,860 | +0.26(+0.54%) |
Jun 19, 2020 | 50.42 | 50.48 | 48.02 | 48.07 | 539,500 | -1.86(-3.73%) |
Jun 18, 2020 | 49.94 | 50.65 | 49.51 | 49.93 | 519,012 | -0.47(-0.92%) |
Jun 17, 2020 | 51.37 | 51.39 | 50.17 | 50.40 | 415,717 | -0.75(-1.48%) |
Jun 16, 2020 | 51.84 | 52.26 | 50.62 | 51.15 | 240,592 | +0.85(+1.69%) |
Jun 15, 2020 | 48.97 | 50.80 | 48.54 | 50.30 | 333,986 | +0.32(+0.64%) |
Jun 12, 2020 | 51.19 | 51.68 | 48.57 | 49.98 | 290,300 | +0.25(+0.50%) |
Jun 11, 2020 | 51.03 | 51.50 | 49.49 | 49.73 | 339,284 | -2.82(-5.37%) |
Jun 10, 2020 | 51.39 | 52.82 | 50.78 | 52.55 | 280,329 | +1.13(+2.20%) |
Jun 09, 2020 | 52.16 | 52.33 | 51.28 | 51.42 | 265,167 | -1.33(-2.52%) |
Jun 08, 2020 | 51.91 | 52.85 | 50.73 | 52.75 | 419,848 | +0.94(+1.81%) |
Jun 05, 2020 | 52.97 | 53.07 | 51.64 | 51.81 | 451,200 | -0.02(-0.04%) |
Jun 04, 2020 | 52.95 | 53.16 | 51.01 | 51.83 | 220,666 | -1.75(-3.27%) |
Jun 03, 2020 | 52.76 | 54.00 | 52.02 | 53.58 | 236,799 | +1.54(+2.96%) |
Jun 02, 2020 | 51.04 | 52.21 | 50.70 | 52.04 | 218,306 | +1.17(+2.30%) |