Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 86.19 | 86.28 | 85.30 | 85.47 | 288,316 | -0.55(-0.64%) |
May 27, 2021 | 86.45 | 86.87 | 85.98 | 86.02 | 231,456 | +0.45(+0.53%) |
May 26, 2021 | 85.17 | 85.83 | 84.82 | 85.57 | 319,712 | +0.66(+0.78%) |
May 25, 2021 | 85.81 | 86.24 | 84.76 | 84.91 | 422,361 | -0.67(-0.78%) |
May 24, 2021 | 86.27 | 86.27 | 85.30 | 85.58 | 253,062 | -0.04(-0.04%) |
May 21, 2021 | 85.39 | 86.07 | 85.17 | 85.61 | 559,782 | +0.78(+0.92%) |
May 20, 2021 | 85.04 | 85.33 | 84.41 | 84.83 | 328,477 | -0.26(-0.31%) |
May 19, 2021 | 84.08 | 85.13 | 83.48 | 85.10 | 453,084 | +0.07(+0.09%) |
May 18, 2021 | 86.44 | 86.53 | 85.04 | 85.02 | 360,051 | -1.36(-1.57%) |
May 17, 2021 | 86.39 | 86.58 | 85.05 | 86.38 | 268,940 | -0.19(-0.22%) |
May 14, 2021 | 86.46 | 87.09 | 85.69 | 86.57 | 306,839 | +0.34(+0.40%) |
May 13, 2021 | 83.85 | 87.12 | 83.58 | 86.23 | 598,663 | +2.48(+2.96%) |
May 12, 2021 | 84.92 | 85.02 | 83.51 | 83.75 | 471,114 | -1.14(-1.34%) |
May 11, 2021 | 84.32 | 85.19 | 83.83 | 84.89 | 483,762 | -0.24(-0.28%) |
May 10, 2021 | 84.80 | 86.46 | 84.80 | 85.12 | 319,846 | +0.34(+0.41%) |
May 07, 2021 | 84.14 | 85.29 | 83.79 | 84.78 | 449,678 | -0.05(-0.06%) |
May 06, 2021 | 83.99 | 84.85 | 83.72 | 84.83 | 377,776 | +0.91(+1.08%) |
May 05, 2021 | 84.19 | 84.20 | 82.84 | 83.93 | 324,932 | -0.21(-0.25%) |
May 04, 2021 | 83.12 | 84.22 | 83.03 | 84.14 | 216,890 | +0.67(+0.80%) |
May 03, 2021 | 83.10 | 83.61 | 82.37 | 83.47 | 431,561 | +1.84(+2.25%) |
Apr 30, 2021 | 82.69 | 83.77 | 81.00 | 81.63 | 440,258 | -1.36(-1.64%) |
Apr 29, 2021 | 83.29 | 83.94 | 82.62 | 82.99 | 305,506 | +0.47(+0.57%) |
Apr 28, 2021 | 83.20 | 83.20 | 82.21 | 82.52 | 318,435 | -0.65(-0.78%) |
Apr 27, 2021 | 82.19 | 83.18 | 81.77 | 83.17 | 379,211 | +0.85(+1.03%) |
Apr 26, 2021 | 82.04 | 82.81 | 81.52 | 82.32 | 390,963 | +0.51(+0.62%) |
Apr 23, 2021 | 80.43 | 81.93 | 80.43 | 81.81 | 306,170 | +1.38(+1.71%) |
Apr 22, 2021 | 81.79 | 81.93 | 80.39 | 80.43 | 248,511 | -1.22(-1.50%) |
Apr 21, 2021 | 80.81 | 81.96 | 80.31 | 81.66 | 355,712 | +0.78(+0.96%) |
Apr 20, 2021 | 79.85 | 80.91 | 79.27 | 80.88 | 490,688 | +0.70(+0.87%) |
Apr 19, 2021 | 80.34 | 80.52 | 79.13 | 80.18 | 344,022 | -0.09(-0.11%) |
Apr 16, 2021 | 80.53 | 80.87 | 79.66 | 80.27 | 757,473 | +0.24(+0.31%) |
Apr 15, 2021 | 80.07 | 80.39 | 79.00 | 80.03 | 408,583 | +0.65(+0.82%) |
Apr 14, 2021 | 80.13 | 80.53 | 79.20 | 79.37 | 414,823 | -0.42(-0.52%) |
Apr 13, 2021 | 80.14 | 80.91 | 79.05 | 79.79 | 564,223 | -1.10(-1.35%) |
Apr 12, 2021 | 80.67 | 81.36 | 80.06 | 80.89 | 467,281 | +0.10(+0.12%) |
Apr 09, 2021 | 80.78 | 81.10 | 80.19 | 80.79 | 678,858 | -0.02(-0.02%) |
Apr 08, 2021 | 81.75 | 82.09 | 78.92 | 80.80 | 1,084,225 | +3.01(+3.87%) |
Apr 07, 2021 | 79.91 | 79.92 | 77.61 | 77.80 | 1,145,306 | -4.48(-5.45%) |
Apr 06, 2021 | 81.90 | 84.32 | 81.90 | 82.28 | 879,025 | -0.09(-0.11%) |
Apr 05, 2021 | 82.59 | 83.44 | 82.29 | 82.37 | 548,293 | +0.40(+0.49%) |
Apr 01, 2021 | 81.73 | 82.17 | 81.24 | 81.96 | 341,600 | +0.99(+1.22%) |
Mar 31, 2021 | 81.86 | 82.30 | 80.36 | 80.98 | 365,445 | -1.01(-1.24%) |
Mar 30, 2021 | 80.54 | 82.11 | 80.04 | 81.99 | 312,397 | +1.38(+1.72%) |
Mar 29, 2021 | 81.48 | 82.84 | 80.52 | 80.61 | 367,652 | -1.10(-1.34%) |
Mar 26, 2021 | 80.35 | 81.77 | 79.98 | 81.70 | 282,012 | +2.10(+2.64%) |
Mar 25, 2021 | 77.93 | 79.79 | 77.32 | 79.60 | 321,129 | +1.33(+1.70%) |
Mar 24, 2021 | 77.90 | 79.82 | 77.90 | 78.27 | 457,425 | +1.25(+1.62%) |
Mar 23, 2021 | 78.08 | 78.83 | 76.44 | 77.02 | 500,899 | -1.77(-2.24%) |
Mar 22, 2021 | 79.10 | 79.45 | 77.58 | 78.79 | 355,179 | -0.66(-0.82%) |
Mar 19, 2021 | 79.48 | 80.28 | 77.26 | 79.45 | 1,462,524 | -0.04(-0.06%) |
Mar 18, 2021 | 80.30 | 80.58 | 79.02 | 79.49 | 387,831 | -0.83(-1.03%) |
Mar 17, 2021 | 79.71 | 81.14 | 79.39 | 80.32 | 381,541 | +0.72(+0.90%) |
Mar 16, 2021 | 81.47 | 81.68 | 79.09 | 79.60 | 387,639 | -2.36(-2.88%) |
Mar 15, 2021 | 81.58 | 82.02 | 80.48 | 81.96 | 411,197 | +0.07(+0.09%) |
Mar 12, 2021 | 80.00 | 82.14 | 80.00 | 81.89 | 390,830 | +1.86(+2.32%) |
Mar 11, 2021 | 80.74 | 81.06 | 79.62 | 80.03 | 550,298 | -0.24(-0.30%) |
Mar 10, 2021 | 78.04 | 80.43 | 77.23 | 80.28 | 594,847 | +3.21(+4.17%) |
Mar 09, 2021 | 78.46 | 78.92 | 77.02 | 77.06 | 328,777 | -1.10(-1.40%) |
Mar 08, 2021 | 77.10 | 78.92 | 76.32 | 78.16 | 480,975 | +1.52(+1.98%) |
Mar 05, 2021 | 74.50 | 76.75 | 72.81 | 76.64 | 464,675 | +3.08(+4.19%) |
Mar 04, 2021 | 75.79 | 75.79 | 72.36 | 73.56 | 491,345 | -2.04(-2.70%) |
Mar 03, 2021 | 77.10 | 77.53 | 75.59 | 75.60 | 435,160 | -1.54(-2.00%) |
Mar 02, 2021 | 79.33 | 79.43 | 76.85 | 77.14 | 356,249 | -2.33(-2.94%) |
Mar 01, 2021 | 78.22 | 80.00 | 77.73 | 79.48 | 368,395 | +2.15(+2.77%) |
Feb 26, 2021 | 78.18 | 78.19 | 76.13 | 77.33 | 656,582 | -0.82(-1.05%) |
Feb 25, 2021 | 78.12 | 79.24 | 77.66 | 78.15 | 505,132 | +0.02(+0.02%) |
Feb 24, 2021 | 77.09 | 78.29 | 75.80 | 78.13 | 393,713 | +1.34(+1.74%) |
Feb 23, 2021 | 75.98 | 77.00 | 74.24 | 76.79 | 427,727 | +0.42(+0.55%) |
Feb 22, 2021 | 77.17 | 77.46 | 75.89 | 76.37 | 337,527 | -1.01(-1.31%) |
Feb 19, 2021 | 76.62 | 77.65 | 76.62 | 77.38 | 354,186 | +0.95(+1.25%) |
Feb 18, 2021 | 75.25 | 76.60 | 74.74 | 76.43 | 434,492 | +0.94(+1.25%) |
Feb 17, 2021 | 74.96 | 75.69 | 74.30 | 75.49 | 321,855 | +0.46(+0.61%) |
Feb 16, 2021 | 76.56 | 76.76 | 75.03 | 75.03 | 307,767 | -1.03(-1.36%) |
Feb 12, 2021 | 75.52 | 76.39 | 75.18 | 76.06 | 252,608 | +0.28(+0.37%) |
Feb 11, 2021 | 76.85 | 77.49 | 75.28 | 75.79 | 400,588 | -0.91(-1.18%) |
Feb 10, 2021 | 77.92 | 77.93 | 76.11 | 76.69 | 433,709 | -0.96(-1.24%) |
Feb 09, 2021 | 76.37 | 77.66 | 75.59 | 77.65 | 351,445 | +0.13(+0.17%) |
Feb 08, 2021 | 77.40 | 78.36 | 76.66 | 77.52 | 493,518 | +0.63(+0.82%) |
Feb 05, 2021 | 76.32 | 77.90 | 74.88 | 76.89 | 971,674 | +1.08(+1.42%) |
Feb 04, 2021 | 73.24 | 76.61 | 73.20 | 75.81 | 893,403 | +2.33(+3.16%) |
Feb 03, 2021 | 74.41 | 74.74 | 72.50 | 73.49 | 475,012 | +0.97(+1.34%) |
Feb 02, 2021 | 72.67 | 72.89 | 70.45 | 72.52 | 431,092 | +0.99(+1.38%) |
Feb 01, 2021 | 70.21 | 71.64 | 70.04 | 71.53 | 405,810 | +1.89(+2.71%) |
Jan 29, 2021 | 70.32 | 70.89 | 69.59 | 69.64 | 471,358 | -0.85(-1.21%) |
Jan 28, 2021 | 72.24 | 73.37 | 70.34 | 70.50 | 484,775 | -1.48(-2.06%) |
Jan 27, 2021 | 70.95 | 73.84 | 69.88 | 71.98 | 605,979 | +0.04(+0.05%) |
Jan 26, 2021 | 74.47 | 74.47 | 71.86 | 71.94 | 294,284 | -1.90(-2.58%) |
Jan 25, 2021 | 74.43 | 74.99 | 73.60 | 73.85 | 435,337 | -0.48(-0.64%) |
Jan 22, 2021 | 72.81 | 74.47 | 71.83 | 74.32 | 551,774 | +1.16(+1.58%) |
Jan 21, 2021 | 73.30 | 74.27 | 72.72 | 73.16 | 479,228 | +0.13(+0.17%) |
Jan 20, 2021 | 75.06 | 75.06 | 72.03 | 73.04 | 822,739 | -1.62(-2.16%) |
Jan 19, 2021 | 75.39 | 76.01 | 74.60 | 74.65 | 434,173 | -0.57(-0.76%) |
Jan 15, 2021 | 74.29 | 75.23 | 72.82 | 75.23 | 434,045 | +0.52(+0.70%) |
Jan 14, 2021 | 74.74 | 75.45 | 74.38 | 74.71 | 344,729 | +0.18(+0.24%) |
Jan 13, 2021 | 76.11 | 76.32 | 74.16 | 74.53 | 287,496 | -1.52(-2.00%) |
Jan 12, 2021 | 74.61 | 76.08 | 74.50 | 76.05 | 433,879 | +1.73(+2.33%) |
Jan 11, 2021 | 73.95 | 75.00 | 73.85 | 74.31 | 402,710 | -0.48(-0.65%) |
Jan 08, 2021 | 75.66 | 76.32 | 73.23 | 74.80 | 521,116 | -0.40(-0.53%) |
Jan 07, 2021 | 75.21 | 75.67 | 72.44 | 75.20 | 626,797 | +1.06(+1.43%) |
Jan 06, 2021 | 73.55 | 75.79 | 70.86 | 74.14 | 1,645,562 | +0.89(+1.21%) |
Jan 05, 2021 | 72.68 | 74.33 | 72.57 | 73.25 | 827,824 | +0.57(+0.78%) |
Jan 04, 2021 | 75.47 | 75.74 | 72.07 | 72.68 | 550,685 | -2.41(-3.21%) |
Dec 31, 2020 | 75.09 | 75.09 | 75.09 | 180,105 | -0.20(-0.26%) | |
Dec 30, 2020 | 75.32 | 76.37 | 75.07 | 75.29 | 180,105 | -0.03(-0.04%) |
Dec 29, 2020 | 76.59 | 76.93 | 74.80 | 75.31 | 256,026 | -1.11(-1.46%) |
Dec 28, 2020 | 76.88 | 78.16 | 75.95 | 76.43 | 516,949 | +0.01(+0.01%) |
Dec 24, 2020 | 76.88 | 76.88 | 75.91 | 76.42 | 82,376 | +0.06(+0.08%) |
Dec 23, 2020 | 76.69 | 76.69 | 75.55 | 76.36 | 535,016 | +0.18(+0.23%) |
Dec 22, 2020 | 76.48 | 76.52 | 75.57 | 76.18 | 161,162 | -0.27(-0.35%) |
Dec 21, 2020 | 74.99 | 76.60 | 74.83 | 76.44 | 248,659 | +0.44(+0.57%) |
Dec 18, 2020 | 75.92 | 76.22 | 75.00 | 76.01 | 1,144,612 | +0.45(+0.60%) |
Dec 17, 2020 | 75.85 | 75.91 | 74.97 | 75.55 | 238,990 | +0.08(+0.11%) |
Dec 16, 2020 | 75.72 | 76.52 | 75.15 | 75.47 | 368,377 | +0.04(+0.06%) |
Dec 15, 2020 | 73.93 | 76.03 | 73.86 | 75.43 | 399,966 | +1.86(+2.53%) |
Dec 14, 2020 | 76.88 | 76.88 | 73.56 | 73.57 | 343,780 | -2.05(-2.71%) |
Dec 11, 2020 | 74.98 | 76.42 | 74.95 | 75.62 | 252,185 | +0.21(+0.28%) |
Dec 10, 2020 | 75.52 | 75.93 | 74.60 | 75.40 | 322,943 | -0.67(-0.88%) |
Dec 09, 2020 | 75.62 | 76.87 | 75.13 | 76.07 | 299,935 | +0.90(+1.20%) |
Dec 08, 2020 | 74.03 | 75.31 | 74.03 | 75.17 | 209,519 | +0.61(+0.82%) |
Dec 07, 2020 | 74.88 | 75.41 | 74.44 | 74.56 | 270,146 | -0.65(-0.86%) |
Dec 04, 2020 | 73.46 | 75.33 | 73.08 | 75.21 | 289,833 | +2.06(+2.82%) |
Dec 03, 2020 | 73.50 | 73.84 | 72.73 | 73.14 | 205,359 | +0.01(+0.01%) |
Dec 02, 2020 | 73.43 | 73.73 | 72.29 | 73.13 | 421,615 | -0.44(-0.60%) |
Dec 01, 2020 | 74.99 | 75.22 | 73.45 | 73.58 | 340,142 | -0.56(-0.76%) |
Nov 30, 2020 | 74.29 | 75.19 | 73.67 | 74.14 | 699,845 | -0.13(-0.18%) |
Nov 27, 2020 | 73.19 | 74.30 | 73.09 | 74.27 | 205,617 | +1.37(+1.89%) |
Nov 25, 2020 | 74.07 | 74.24 | 72.72 | 72.90 | 531,843 | -1.68(-2.26%) |
Nov 24, 2020 | 73.93 | 75.01 | 73.24 | 74.58 | 550,572 | +1.34(+1.83%) |
Nov 23, 2020 | 72.62 | 73.63 | 71.96 | 73.24 | 525,444 | +2.07(+2.90%) |
Nov 20, 2020 | 72.16 | 72.22 | 70.57 | 71.17 | 473,061 | -1.32(-1.81%) |
Nov 19, 2020 | 71.92 | 72.74 | 70.82 | 72.49 | 316,630 | +0.40(+0.56%) |
Nov 18, 2020 | 72.02 | 73.17 | 71.41 | 72.09 | 486,490 | +0.97(+1.37%) |
Nov 17, 2020 | 71.74 | 72.16 | 70.40 | 71.11 | 451,106 | -1.68(-2.31%) |
Nov 16, 2020 | 70.02 | 74.09 | 70.00 | 72.80 | 1,586,614 | +2.91(+4.17%) |
Nov 13, 2020 | 68.79 | 70.01 | 68.71 | 69.88 | 363,929 | +1.56(+2.29%) |
Nov 12, 2020 | 68.54 | 68.97 | 67.78 | 68.32 | 448,253 | -1.14(-1.64%) |
Nov 11, 2020 | 69.18 | 69.63 | 67.97 | 69.46 | 507,302 | +0.09(+0.12%) |
Nov 10, 2020 | 67.08 | 69.96 | 66.15 | 69.37 | 968,742 | +2.70(+4.05%) |
Nov 09, 2020 | 67.10 | 68.12 | 65.86 | 66.67 | 616,975 | +3.44(+5.44%) |
Nov 06, 2020 | 62.46 | 63.64 | 62.05 | 63.23 | 370,455 | +1.04(+1.67%) |
Nov 05, 2020 | 62.66 | 63.77 | 62.11 | 62.19 | 321,589 | +0.16(+0.26%) |
Nov 04, 2020 | 64.03 | 64.73 | 62.01 | 62.03 | 610,655 | -2.92(-4.49%) |
Nov 03, 2020 | 62.28 | 65.18 | 62.12 | 64.95 | 1,544,211 | +2.81(+4.52%) |
Nov 02, 2020 | 59.17 | 62.14 | 58.78 | 62.14 | 1,255,050 | +3.25(+5.51%) |
Oct 30, 2020 | 56.79 | 58.92 | 56.79 | 58.89 | 799,340 | +1.78(+3.11%) |
Oct 29, 2020 | 56.67 | 57.40 | 55.87 | 57.12 | 454,760 | +0.37(+0.66%) |
Oct 28, 2020 | 57.31 | 57.83 | 55.81 | 56.75 | 702,232 | -0.53(-0.93%) |
Oct 27, 2020 | 56.04 | 58.22 | 55.82 | 57.28 | 766,408 | +1.23(+2.20%) |
Oct 26, 2020 | 56.67 | 56.92 | 55.58 | 56.04 | 320,149 | -1.45(-2.53%) |
Oct 23, 2020 | 57.46 | 57.90 | 57.04 | 57.50 | 293,690 | +0.26(+0.46%) |
Oct 22, 2020 | 56.31 | 57.33 | 56.08 | 57.24 | 339,227 | +1.01(+1.80%) |
Oct 21, 2020 | 56.69 | 57.49 | 56.15 | 56.22 | 315,589 | -0.53(-0.94%) |
Oct 20, 2020 | 55.89 | 56.97 | 55.89 | 56.75 | 337,834 | +1.11(+1.99%) |
Oct 19, 2020 | 56.28 | 56.93 | 55.51 | 55.65 | 252,808 | -0.63(-1.13%) |
Oct 16, 2020 | 56.15 | 56.96 | 55.99 | 56.28 | 258,088 | +0.08(+0.15%) |
Oct 15, 2020 | 55.00 | 56.21 | 54.77 | 56.20 | 303,587 | +0.74(+1.34%) |
Oct 14, 2020 | 55.54 | 56.21 | 55.12 | 55.45 | 304,914 | -0.05(-0.09%) |
Oct 13, 2020 | 56.48 | 56.81 | 55.03 | 55.50 | 362,737 | -1.50(-2.64%) |
Oct 12, 2020 | 55.95 | 57.64 | 55.95 | 57.01 | 723,646 | +1.42(+2.56%) |
Oct 09, 2020 | 55.26 | 55.85 | 55.06 | 55.59 | 387,014 | +0.55(+1.00%) |
Oct 08, 2020 | 55.55 | 55.55 | 54.08 | 55.04 | 512,647 | -0.18(-0.32%) |
Oct 07, 2020 | 54.05 | 55.28 | 53.96 | 55.22 | 1,049,970 | +1.56(+2.92%) |
Oct 06, 2020 | 54.70 | 55.04 | 53.65 | 53.65 | 481,435 | -0.96(-1.75%) |
Oct 05, 2020 | 53.85 | 54.89 | 53.80 | 54.61 | 357,444 | +1.27(+2.38%) |
Oct 02, 2020 | 51.82 | 53.77 | 51.82 | 53.34 | 364,895 | +0.71(+1.35%) |
Oct 01, 2020 | 53.79 | 53.79 | 52.43 | 52.63 | 353,371 | -0.87(-1.63%) |
Sep 30, 2020 | 53.47 | 54.10 | 53.03 | 53.50 | 498,206 | +0.33(+0.62%) |
Sep 29, 2020 | 53.61 | 53.61 | 52.69 | 53.17 | 378,268 | -0.11(-0.21%) |
Sep 28, 2020 | 52.72 | 53.70 | 52.72 | 53.28 | 379,431 | +1.18(+2.27%) |
Sep 25, 2020 | 51.58 | 52.39 | 51.46 | 52.10 | 218,582 | +0.21(+0.41%) |
Sep 24, 2020 | 51.19 | 52.38 | 50.80 | 51.89 | 322,657 | +0.61(+1.19%) |
Sep 23, 2020 | 52.62 | 53.19 | 51.26 | 51.28 | 599,035 | -1.42(-2.70%) |
Sep 22, 2020 | 52.10 | 52.97 | 51.77 | 52.70 | 355,801 | +0.76(+1.47%) |
Sep 21, 2020 | 53.63 | 53.63 | 51.54 | 51.94 | 504,966 | -2.76(-5.04%) |
Sep 18, 2020 | 54.96 | 55.44 | 54.19 | 54.69 | 872,319 | -0.17(-0.31%) |
Sep 17, 2020 | 54.42 | 55.52 | 54.24 | 54.86 | 501,925 | -0.19(-0.34%) |
Sep 16, 2020 | 54.63 | 55.60 | 54.19 | 55.05 | 402,488 | +0.74(+1.35%) |
Sep 15, 2020 | 55.29 | 55.47 | 54.09 | 54.31 | 340,919 | -0.78(-1.41%) |
Sep 14, 2020 | 54.18 | 55.49 | 53.93 | 55.09 | 605,809 | +1.51(+2.82%) |
Sep 11, 2020 | 53.68 | 53.91 | 52.56 | 53.58 | 697,619 | +0.21(+0.40%) |
Sep 10, 2020 | 54.53 | 54.53 | 53.15 | 53.36 | 566,004 | -1.21(-2.22%) |
Sep 09, 2020 | 54.24 | 55.25 | 53.98 | 54.57 | 532,672 | +0.38(+0.70%) |
Sep 08, 2020 | 56.42 | 56.60 | 54.15 | 54.19 | 835,836 | -2.71(-4.77%) |
Sep 04, 2020 | 57.38 | 57.49 | 56.54 | 56.91 | 368,089 | +0.20(+0.36%) |
Sep 03, 2020 | 57.63 | 57.63 | 56.24 | 56.70 | 662,125 | -0.93(-1.61%) |
Sep 02, 2020 | 56.86 | 57.75 | 56.76 | 57.63 | 429,389 | +0.85(+1.49%) |
Sep 01, 2020 | 55.59 | 56.90 | 55.38 | 56.79 | 458,604 | +1.07(+1.93%) |
Aug 31, 2020 | 56.19 | 56.21 | 55.49 | 55.71 | 998,696 | -0.63(-1.11%) |
Aug 28, 2020 | 55.06 | 56.54 | 54.81 | 56.34 | 651,962 | +1.28(+2.32%) |
Aug 27, 2020 | 54.41 | 55.17 | 54.32 | 55.06 | 463,244 | +0.80(+1.48%) |
Aug 26, 2020 | 54.07 | 54.54 | 53.85 | 54.26 | 455,290 | +0.14(+0.27%) |
Aug 25, 2020 | 55.28 | 55.28 | 53.82 | 54.12 | 356,587 | -0.72(-1.31%) |
Aug 24, 2020 | 54.95 | 55.13 | 54.18 | 54.84 | 454,936 | +0.25(+0.46%) |
Aug 21, 2020 | 55.20 | 55.30 | 54.54 | 54.58 | 360,874 | -0.63(-1.15%) |
Aug 20, 2020 | 54.62 | 55.47 | 54.42 | 55.22 | 369,922 | +0.13(+0.23%) |
Aug 19, 2020 | 56.16 | 56.16 | 54.89 | 55.09 | 501,908 | -0.85(-1.51%) |
Aug 18, 2020 | 56.97 | 57.04 | 55.80 | 55.93 | 454,699 | -0.99(-1.74%) |
Aug 17, 2020 | 57.13 | 57.99 | 56.78 | 56.92 | 639,299 | -0.44(-0.77%) |
Aug 14, 2020 | 57.42 | 58.07 | 57.10 | 57.36 | 439,412 | -0.26(-0.45%) |
Aug 13, 2020 | 58.11 | 58.59 | 57.58 | 57.63 | 308,791 | -0.53(-0.92%) |
Aug 12, 2020 | 59.54 | 59.70 | 57.52 | 58.16 | 684,354 | -0.97(-1.64%) |
Aug 11, 2020 | 59.93 | 60.44 | 59.02 | 59.13 | 366,202 | -0.12(-0.20%) |
Aug 10, 2020 | 58.32 | 59.31 | 58.26 | 59.25 | 730,619 | +0.92(+1.58%) |
Aug 07, 2020 | 57.40 | 58.35 | 57.40 | 58.33 | 357,680 | +0.72(+1.25%) |
Aug 06, 2020 | 58.23 | 58.23 | 57.47 | 57.61 | 454,441 | -0.50(-0.86%) |
Aug 05, 2020 | 57.33 | 58.12 | 57.25 | 58.11 | 333,120 | +1.01(+1.78%) |
Aug 04, 2020 | 56.93 | 57.23 | 56.18 | 57.09 | 463,635 | -0.12(-0.21%) |
Aug 03, 2020 | 56.34 | 57.43 | 56.15 | 57.21 | 566,029 | +1.40(+2.51%) |
Jul 31, 2020 | 57.05 | 57.08 | 55.38 | 55.81 | 495,122 | -1.41(-2.47%) |
Jul 30, 2020 | 57.25 | 57.49 | 56.64 | 57.22 | 330,734 | -0.62(-1.07%) |
Jul 29, 2020 | 56.81 | 58.07 | 56.81 | 57.84 | 551,354 | +1.23(+2.18%) |
Jul 28, 2020 | 57.62 | 57.96 | 56.48 | 56.60 | 426,078 | -1.40(-2.41%) |
Jul 27, 2020 | 56.80 | 58.07 | 56.53 | 58.00 | 433,156 | +1.06(+1.86%) |
Jul 24, 2020 | 57.61 | 57.88 | 56.82 | 56.94 | 381,100 | -0.63(-1.10%) |
Jul 23, 2020 | 56.55 | 57.86 | 56.55 | 57.57 | 628,470 | +1.07(+1.90%) |
Jul 22, 2020 | 56.20 | 56.78 | 56.06 | 56.50 | 335,145 | +0.10(+0.18%) |
Jul 21, 2020 | 55.63 | 56.64 | 55.63 | 56.40 | 297,682 | +0.87(+1.57%) |
Jul 20, 2020 | 56.06 | 56.54 | 55.28 | 55.53 | 461,047 | -0.86(-1.53%) |
Jul 17, 2020 | 56.90 | 57.36 | 56.18 | 56.39 | 778,050 | -0.03(-0.06%) |
Jul 16, 2020 | 55.57 | 56.76 | 55.47 | 56.43 | 1,077,021 | +0.66(+1.18%) |
Jul 15, 2020 | 56.12 | 56.52 | 55.28 | 55.77 | 670,350 | +0.41(+0.75%) |
Jul 14, 2020 | 54.73 | 55.60 | 54.16 | 55.35 | 838,653 | +0.49(+0.89%) |
Jul 13, 2020 | 54.45 | 55.53 | 53.63 | 54.86 | 924,873 | +0.85(+1.57%) |
Jul 10, 2020 | 54.06 | 54.73 | 53.54 | 54.02 | 1,003,664 | +0.35(+0.65%) |
Jul 09, 2020 | 57.12 | 57.26 | 53.55 | 53.66 | 1,451,198 | -3.33(-5.84%) |
Jul 08, 2020 | 58.08 | 60.00 | 56.51 | 56.99 | 2,271,147 | -4.62(-7.50%) |
Jul 07, 2020 | 62.05 | 62.66 | 61.42 | 61.61 | 716,634 | -0.95(-1.52%) |
Jul 06, 2020 | 61.83 | 62.64 | 61.75 | 62.56 | 788,461 | +1.48(+2.42%) |
Jul 02, 2020 | 60.50 | 61.55 | 60.39 | 61.09 | 601,217 | +1.23(+2.05%) |
Jul 01, 2020 | 60.99 | 61.82 | 59.32 | 59.86 | 734,748 | -0.99(-1.62%) |
Jun 30, 2020 | 59.26 | 60.95 | 59.26 | 60.84 | 702,266 | +1.39(+2.33%) |
Jun 29, 2020 | 58.71 | 60.16 | 58.51 | 59.46 | 562,700 | +1.29(+2.21%) |
Jun 26, 2020 | 58.56 | 58.86 | 57.82 | 58.17 | 529,894 | -0.82(-1.39%) |
Jun 25, 2020 | 57.62 | 59.04 | 56.85 | 58.99 | 479,128 | +1.36(+2.36%) |
Jun 24, 2020 | 59.15 | 59.15 | 57.33 | 57.63 | 911,161 | -1.70(-2.86%) |
Jun 23, 2020 | 60.17 | 60.20 | 59.29 | 59.32 | 652,534 | -0.38(-0.64%) |
Jun 22, 2020 | 59.49 | 60.20 | 58.53 | 59.71 | 635,642 | -0.21(-0.35%) |
Jun 19, 2020 | 61.27 | 61.30 | 59.58 | 59.92 | 913,195 | -0.54(-0.90%) |
Jun 18, 2020 | 60.59 | 61.44 | 60.30 | 60.46 | 523,147 | -0.64(-1.04%) |
Jun 17, 2020 | 61.39 | 61.96 | 60.83 | 61.09 | 646,338 | -0.02(-0.04%) |
Jun 16, 2020 | 61.04 | 61.84 | 60.24 | 61.12 | 621,977 | +1.70(+2.85%) |
Jun 15, 2020 | 56.67 | 59.76 | 56.53 | 59.42 | 661,425 | +1.09(+1.88%) |
Jun 12, 2020 | 59.71 | 59.71 | 56.95 | 58.33 | 598,584 | +0.32(+0.55%) |
Jun 11, 2020 | 60.19 | 60.19 | 57.79 | 58.01 | 622,251 | -3.74(-6.06%) |
Jun 10, 2020 | 62.67 | 62.67 | 61.17 | 61.75 | 880,246 | -0.62(-0.99%) |
Jun 09, 2020 | 61.88 | 62.94 | 61.50 | 62.37 | 500,725 | -0.26(-0.41%) |
Jun 08, 2020 | 61.99 | 62.89 | 61.99 | 62.63 | 332,750 | +0.63(+1.01%) |
Jun 05, 2020 | 61.62 | 62.90 | 61.29 | 62.00 | 760,497 | +1.70(+2.83%) |
Jun 04, 2020 | 60.07 | 60.60 | 59.61 | 60.30 | 569,106 | -0.12(-0.19%) |
Jun 03, 2020 | 60.27 | 60.85 | 59.86 | 60.42 | 497,245 | +0.66(+1.10%) |
Jun 02, 2020 | 58.32 | 60.20 | 57.97 | 59.76 | 683,889 | +2.10(+3.64%) |