Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 66.60 | 67.55 | 66.60 | 66.97 | 396,359 | +0.42(+0.63%) |
Jul 29, 2021 | 66.70 | 67.20 | 66.49 | 66.55 | 334,962 | +0.10(+0.16%) |
Jul 28, 2021 | 67.16 | 67.31 | 66.44 | 66.45 | 372,888 | -0.59(-0.87%) |
Jul 27, 2021 | 66.56 | 67.48 | 65.83 | 67.04 | 564,568 | +0.61(+0.92%) |
Jul 26, 2021 | 66.79 | 67.20 | 66.38 | 66.42 | 653,604 | -0.22(-0.33%) |
Jul 23, 2021 | 66.11 | 66.76 | 65.84 | 66.64 | 540,310 | +0.79(+1.20%) |
Jul 22, 2021 | 65.78 | 66.12 | 65.43 | 65.85 | 437,945 | -0.16(-0.24%) |
Jul 21, 2021 | 65.80 | 66.38 | 65.80 | 66.01 | 530,992 | +0.22(+0.34%) |
Jul 20, 2021 | 65.09 | 66.36 | 64.94 | 65.79 | 788,692 | +1.08(+1.66%) |
Jul 19, 2021 | 64.89 | 65.07 | 64.10 | 64.72 | 428,470 | -0.59(-0.90%) |
Jul 16, 2021 | 65.51 | 65.76 | 65.27 | 65.30 | 410,528 | +0.04(+0.07%) |
Jul 15, 2021 | 64.96 | 65.32 | 64.88 | 65.26 | 375,765 | +0.28(+0.44%) |
Jul 14, 2021 | 64.41 | 65.25 | 64.33 | 64.97 | 451,765 | +0.78(+1.22%) |
Jul 13, 2021 | 64.57 | 64.73 | 63.94 | 64.19 | 439,695 | -0.63(-0.97%) |
Jul 12, 2021 | 64.11 | 64.86 | 64.02 | 64.82 | 432,659 | +0.46(+0.72%) |
Jul 09, 2021 | 64.02 | 64.41 | 63.41 | 64.36 | 556,322 | +0.68(+1.06%) |
Jul 08, 2021 | 63.63 | 63.93 | 63.20 | 63.69 | 488,780 | -0.31(-0.49%) |
Jul 07, 2021 | 63.50 | 64.11 | 63.45 | 64.00 | 527,948 | +0.28(+0.43%) |
Jul 06, 2021 | 63.06 | 63.75 | 62.55 | 63.72 | 666,548 | +0.67(+1.06%) |
Jul 02, 2021 | 62.74 | 63.27 | 62.51 | 63.05 | 501,056 | +0.56(+0.90%) |
Jul 01, 2021 | 62.58 | 63.10 | 61.85 | 62.49 | 593,874 | -0.14(-0.23%) |
Jun 30, 2021 | 62.74 | 63.24 | 62.50 | 62.64 | 675,433 | -0.08(-0.13%) |
Jun 29, 2021 | 62.96 | 63.34 | 62.59 | 62.72 | 323,712 | -0.08(-0.13%) |
Jun 28, 2021 | 63.56 | 63.56 | 62.24 | 62.80 | 654,639 | -0.76(-1.20%) |
Jun 25, 2021 | 62.22 | 63.61 | 62.19 | 63.56 | 2,376,005 | +1.44(+2.32%) |
Jun 24, 2021 | 62.27 | 62.45 | 61.95 | 62.12 | 722,446 | -0.05(-0.09%) |
Jun 23, 2021 | 62.31 | 62.48 | 62.07 | 62.17 | 568,558 | -0.11(-0.17%) |
Jun 22, 2021 | 62.26 | 62.65 | 61.98 | 62.28 | 696,745 | -0.04(-0.06%) |
Jun 21, 2021 | 61.89 | 62.83 | 61.61 | 62.31 | 798,686 | +0.71(+1.15%) |
Jun 18, 2021 | 62.62 | 62.83 | 61.60 | 61.60 | 1,239,641 | -0.99(-1.59%) |
Jun 17, 2021 | 62.09 | 62.70 | 61.85 | 62.60 | 1,510,761 | +0.30(+0.48%) |
Jun 16, 2021 | 62.77 | 63.37 | 62.28 | 62.29 | 1,566,747 | -0.15(-0.24%) |
Jun 15, 2021 | 63.84 | 63.84 | 62.37 | 62.44 | 1,131,424 | -1.49(-2.33%) |
Jun 14, 2021 | 63.71 | 64.21 | 63.41 | 63.93 | 1,497,843 | +0.54(+0.85%) |
Jun 11, 2021 | 63.03 | 63.67 | 62.90 | 63.39 | 3,867,466 | -1.91(-2.93%) |
Jun 10, 2021 | 64.98 | 65.47 | 64.65 | 65.31 | 287,006 | +0.24(+0.37%) |
Jun 09, 2021 | 64.97 | 65.27 | 64.73 | 65.07 | 442,028 | +0.48(+0.74%) |
Jun 08, 2021 | 63.91 | 64.91 | 63.79 | 64.59 | 650,732 | +0.80(+1.25%) |
Jun 07, 2021 | 63.69 | 64.11 | 63.63 | 63.79 | 907,964 | +0.37(+0.59%) |
Jun 04, 2021 | 63.69 | 63.69 | 63.22 | 63.42 | 486,156 | -0.04(-0.07%) |
Jun 03, 2021 | 63.76 | 63.92 | 63.14 | 63.46 | 764,424 | -0.61(-0.95%) |
Jun 02, 2021 | 63.30 | 64.19 | 63.17 | 64.07 | 801,605 | +1.02(+1.62%) |
Jun 01, 2021 | 62.29 | 63.10 | 62.04 | 63.06 | 526,247 | +0.80(+1.28%) |
May 28, 2021 | 62.16 | 62.42 | 61.96 | 62.26 | 664,279 | +0.45(+0.73%) |
May 27, 2021 | 62.59 | 62.74 | 61.59 | 61.81 | 1,343,068 | -0.59(-0.94%) |
May 26, 2021 | 62.42 | 62.86 | 62.16 | 62.39 | 448,877 | +0.24(+0.38%) |
May 25, 2021 | 62.04 | 62.51 | 61.57 | 62.16 | 890,139 | +0.33(+0.53%) |
May 24, 2021 | 61.30 | 62.06 | 61.18 | 61.83 | 871,818 | +0.87(+1.43%) |
May 21, 2021 | 61.03 | 61.33 | 60.72 | 60.95 | 841,686 | -0.11(-0.19%) |
May 20, 2021 | 60.29 | 61.14 | 60.29 | 61.07 | 522,165 | +0.66(+1.10%) |
May 19, 2021 | 60.25 | 60.50 | 59.90 | 60.41 | 728,323 | -0.23(-0.38%) |
May 18, 2021 | 61.14 | 61.61 | 60.62 | 60.64 | 698,731 | -0.64(-1.05%) |
May 17, 2021 | 61.37 | 61.48 | 60.90 | 61.28 | 528,585 | -0.16(-0.26%) |
May 14, 2021 | 61.00 | 61.92 | 60.95 | 61.44 | 576,439 | +0.86(+1.41%) |
May 13, 2021 | 59.67 | 60.88 | 59.49 | 60.58 | 658,431 | +0.98(+1.64%) |
May 12, 2021 | 60.21 | 60.77 | 59.33 | 59.60 | 447,132 | -0.86(-1.42%) |
May 11, 2021 | 61.64 | 61.64 | 60.03 | 60.46 | 332,300 | -1.62(-2.62%) |
May 10, 2021 | 62.46 | 62.67 | 62.01 | 62.09 | 530,038 | -0.05(-0.09%) |
May 07, 2021 | 61.80 | 62.21 | 61.64 | 62.14 | 475,135 | +0.45(+0.73%) |
May 06, 2021 | 61.56 | 62.15 | 61.21 | 61.69 | 834,938 | +0.12(+0.20%) |
May 05, 2021 | 62.29 | 62.45 | 60.94 | 61.56 | 866,649 | -1.13(-1.80%) |
May 04, 2021 | 63.39 | 64.47 | 62.42 | 62.69 | 815,597 | -0.01(-0.01%) |
May 03, 2021 | 62.39 | 62.97 | 61.99 | 62.70 | 731,651 | +0.57(+0.91%) |
Apr 30, 2021 | 61.48 | 62.17 | 61.44 | 62.14 | 496,066 | +0.43(+0.70%) |
Apr 29, 2021 | 62.39 | 62.82 | 61.50 | 61.71 | 1,191,982 | -0.32(-0.52%) |
Apr 28, 2021 | 62.87 | 63.00 | 61.86 | 62.03 | 953,085 | -0.82(-1.30%) |
Apr 27, 2021 | 62.79 | 62.85 | 62.28 | 62.84 | 895,206 | +0.36(+0.58%) |
Apr 26, 2021 | 62.92 | 63.10 | 62.26 | 62.48 | 851,033 | -0.12(-0.20%) |
Apr 23, 2021 | 63.05 | 63.06 | 62.19 | 62.61 | 992,018 | -0.20(-0.32%) |
Apr 22, 2021 | 62.88 | 63.14 | 62.36 | 62.81 | 1,016,623 | -0.16(-0.25%) |
Apr 21, 2021 | 62.55 | 63.01 | 62.07 | 62.97 | 1,138,557 | +0.47(+0.75%) |
Apr 20, 2021 | 60.75 | 62.88 | 60.75 | 62.50 | 1,426,214 | +1.88(+3.09%) |
Apr 19, 2021 | 60.72 | 60.72 | 60.01 | 60.63 | 1,294,596 | +0.18(+0.31%) |
Apr 16, 2021 | 60.93 | 61.03 | 60.34 | 60.44 | 410,255 | -0.23(-0.38%) |
Apr 15, 2021 | 59.71 | 60.69 | 59.71 | 60.67 | 796,120 | +1.26(+2.12%) |
Apr 14, 2021 | 59.70 | 60.26 | 59.35 | 59.41 | 450,194 | -0.40(-0.66%) |
Apr 13, 2021 | 59.51 | 60.19 | 59.49 | 59.81 | 488,014 | +0.24(+0.40%) |
Apr 12, 2021 | 60.14 | 60.14 | 59.14 | 59.57 | 420,108 | -0.20(-0.34%) |
Apr 09, 2021 | 59.69 | 59.99 | 59.41 | 59.77 | 670,356 | -0.09(-0.15%) |
Apr 08, 2021 | 60.22 | 60.71 | 59.79 | 59.86 | 547,485 | -0.22(-0.37%) |
Apr 07, 2021 | 60.63 | 60.86 | 59.96 | 60.08 | 425,844 | -0.40(-0.66%) |
Apr 06, 2021 | 60.55 | 60.63 | 60.12 | 60.48 | 357,068 | -0.13(-0.22%) |
Apr 05, 2021 | 60.28 | 60.72 | 59.84 | 60.61 | 452,440 | +0.66(+1.10%) |
Apr 01, 2021 | 59.67 | 59.95 | 59.10 | 59.95 | 450,690 | +0.69(+1.16%) |
Mar 31, 2021 | 59.17 | 59.95 | 58.49 | 59.26 | 776,800 | +0.19(+0.33%) |
Mar 30, 2021 | 58.93 | 59.53 | 58.76 | 59.07 | 451,417 | +0.11(+0.19%) |
Mar 29, 2021 | 59.08 | 59.58 | 58.24 | 58.96 | 964,326 | -0.12(-0.21%) |
Mar 26, 2021 | 58.86 | 59.60 | 58.49 | 59.08 | 556,103 | +0.44(+0.75%) |
Mar 25, 2021 | 58.37 | 59.15 | 57.65 | 58.64 | 772,545 | +0.00(+0.00%) |
Mar 24, 2021 | 58.42 | 59.28 | 58.29 | 58.64 | 805,908 | +0.22(+0.38%) |
Mar 23, 2021 | 57.90 | 59.34 | 57.90 | 58.42 | 723,956 | +0.40(+0.70%) |
Mar 22, 2021 | 58.47 | 58.60 | 57.81 | 58.02 | 889,201 | -0.48(-0.83%) |
Mar 19, 2021 | 59.68 | 59.84 | 58.30 | 58.50 | 3,732,538 | -1.30(-2.17%) |
Mar 18, 2021 | 59.90 | 60.34 | 59.24 | 59.80 | 884,889 | -0.41(-0.69%) |
Mar 17, 2021 | 60.31 | 60.89 | 60.01 | 60.21 | 1,226,052 | -0.33(-0.55%) |
Mar 16, 2021 | 60.90 | 61.29 | 60.31 | 60.54 | 856,684 | -0.40(-0.65%) |
Mar 15, 2021 | 59.00 | 61.00 | 58.82 | 60.94 | 1,410,556 | +1.99(+3.38%) |
Mar 12, 2021 | 57.75 | 59.00 | 57.38 | 58.95 | 921,257 | +1.17(+2.02%) |
Mar 11, 2021 | 57.37 | 58.47 | 57.10 | 57.78 | 1,289,492 | +0.44(+0.77%) |
Mar 10, 2021 | 57.10 | 57.67 | 56.78 | 57.34 | 640,905 | +0.37(+0.65%) |
Mar 09, 2021 | 57.09 | 58.09 | 56.87 | 56.97 | 647,381 | +0.05(+0.09%) |
Mar 08, 2021 | 56.77 | 57.91 | 56.25 | 56.92 | 1,008,021 | +0.33(+0.59%) |
Mar 05, 2021 | 55.59 | 56.83 | 54.57 | 56.59 | 2,164,942 | +1.24(+2.24%) |
Mar 04, 2021 | 55.65 | 56.38 | 53.78 | 55.35 | 1,302,613 | +0.18(+0.32%) |
Mar 03, 2021 | 55.82 | 56.19 | 54.83 | 55.17 | 842,019 | -0.55(-0.99%) |
Mar 02, 2021 | 56.52 | 56.79 | 55.23 | 55.73 | 552,395 | -1.12(-1.98%) |
Mar 01, 2021 | 57.49 | 58.01 | 56.81 | 56.85 | 777,082 | +0.18(+0.33%) |
Feb 26, 2021 | 56.90 | 57.33 | 56.36 | 56.67 | 763,916 | -0.33(-0.59%) |
Feb 25, 2021 | 57.14 | 58.45 | 56.73 | 57.00 | 663,286 | +0.02(+0.04%) |
Feb 24, 2021 | 56.48 | 57.70 | 55.94 | 56.98 | 597,663 | +0.49(+0.87%) |
Feb 23, 2021 | 55.72 | 57.05 | 55.25 | 56.49 | 826,649 | +1.15(+2.09%) |
Feb 22, 2021 | 55.09 | 55.63 | 54.74 | 55.33 | 1,068,945 | -0.07(-0.13%) |
Feb 19, 2021 | 56.18 | 57.34 | 55.04 | 55.40 | 1,160,444 | -0.77(-1.37%) |
Feb 18, 2021 | 56.15 | 57.11 | 56.08 | 56.17 | 658,432 | -0.22(-0.39%) |
Feb 17, 2021 | 56.33 | 56.78 | 55.79 | 56.39 | 591,999 | -0.05(-0.09%) |
Feb 16, 2021 | 57.24 | 57.24 | 55.73 | 56.44 | 568,483 | -0.49(-0.86%) |
Feb 12, 2021 | 56.88 | 57.40 | 56.16 | 56.93 | 780,068 | -0.06(-0.11%) |
Feb 11, 2021 | 57.69 | 58.10 | 56.97 | 56.99 | 601,961 | -0.89(-1.54%) |
Feb 10, 2021 | 58.89 | 59.55 | 57.78 | 57.88 | 510,982 | -0.65(-1.11%) |
Feb 09, 2021 | 57.71 | 58.61 | 57.57 | 58.53 | 537,875 | +0.94(+1.64%) |
Feb 08, 2021 | 57.93 | 58.14 | 57.32 | 57.59 | 275,461 | -0.27(-0.47%) |
Feb 05, 2021 | 57.90 | 58.16 | 57.44 | 57.86 | 341,744 | +0.29(+0.50%) |
Feb 04, 2021 | 56.75 | 57.88 | 56.56 | 57.57 | 314,348 | +0.94(+1.65%) |
Feb 03, 2021 | 56.55 | 57.05 | 55.66 | 56.63 | 540,098 | -0.16(-0.28%) |
Feb 02, 2021 | 56.40 | 57.26 | 55.90 | 56.79 | 546,793 | +0.57(+1.01%) |
Feb 01, 2021 | 55.41 | 56.32 | 54.78 | 56.22 | 631,453 | +0.93(+1.68%) |
Jan 29, 2021 | 55.86 | 56.43 | 54.95 | 55.30 | 544,961 | -0.95(-1.70%) |
Jan 28, 2021 | 55.93 | 56.49 | 55.65 | 56.25 | 513,007 | +0.57(+1.03%) |
Jan 27, 2021 | 56.16 | 57.22 | 55.54 | 55.67 | 652,189 | -0.92(-1.63%) |
Jan 26, 2021 | 56.52 | 57.01 | 56.25 | 56.60 | 595,831 | +0.27(+0.48%) |
Jan 25, 2021 | 56.43 | 57.44 | 56.18 | 56.33 | 432,859 | -0.22(-0.39%) |
Jan 22, 2021 | 55.60 | 56.62 | 55.40 | 56.55 | 393,882 | +0.59(+1.06%) |
Jan 21, 2021 | 56.01 | 56.60 | 55.35 | 55.95 | 553,439 | -0.39(-0.70%) |
Jan 20, 2021 | 55.81 | 57.01 | 55.81 | 56.35 | 756,023 | +0.50(+0.89%) |
Jan 19, 2021 | 56.15 | 56.48 | 55.53 | 55.85 | 832,985 | +0.18(+0.33%) |
Jan 15, 2021 | 54.29 | 55.85 | 53.99 | 55.67 | 412,917 | +1.29(+2.37%) |
Jan 14, 2021 | 55.33 | 55.33 | 54.35 | 54.37 | 609,154 | -0.75(-1.36%) |
Jan 13, 2021 | 54.71 | 55.75 | 54.71 | 55.12 | 514,304 | +0.45(+0.83%) |
Jan 12, 2021 | 55.90 | 55.90 | 54.33 | 54.67 | 993,748 | -1.38(-2.46%) |
Jan 11, 2021 | 56.76 | 57.24 | 55.43 | 56.05 | 998,981 | -0.61(-1.08%) |
Jan 08, 2021 | 56.57 | 57.15 | 56.42 | 56.66 | 2,183,956 | +0.17(+0.29%) |
Jan 07, 2021 | 56.69 | 56.79 | 55.81 | 56.49 | 2,429,866 | -1.26(-2.19%) |
Jan 06, 2021 | 57.64 | 57.98 | 56.91 | 57.76 | 1,048,339 | +0.57(+0.99%) |
Jan 05, 2021 | 56.68 | 57.63 | 56.55 | 57.19 | 546,411 | +0.56(+0.99%) |
Jan 04, 2021 | 58.18 | 58.21 | 56.24 | 56.63 | 546,721 | -1.43(-2.46%) |
Dec 31, 2020 | 58.06 | 58.06 | 58.06 | 537,331 | +0.85(+1.49%) | |
Dec 30, 2020 | 56.56 | 57.38 | 56.50 | 57.21 | 537,331 | +0.56(+0.99%) |
Dec 29, 2020 | 57.25 | 57.56 | 55.77 | 56.65 | 1,059,747 | -0.38(-0.67%) |
Dec 28, 2020 | 56.60 | 57.22 | 56.22 | 57.03 | 477,958 | +0.64(+1.13%) |
Dec 24, 2020 | 56.30 | 56.46 | 55.40 | 56.40 | 272,793 | +0.25(+0.45%) |
Dec 23, 2020 | 56.61 | 57.25 | 56.14 | 56.15 | 757,851 | -0.17(-0.29%) |
Dec 22, 2020 | 55.38 | 56.36 | 55.16 | 56.31 | 550,343 | +1.06(+1.91%) |
Dec 21, 2020 | 54.80 | 55.44 | 54.06 | 55.26 | 1,162,113 | -0.01(-0.02%) |
Dec 18, 2020 | 57.65 | 57.91 | 55.06 | 55.26 | 2,512,748 | -2.34(-4.06%) |
Dec 17, 2020 | 57.89 | 58.11 | 57.35 | 57.60 | 691,474 | -0.14(-0.24%) |
Dec 16, 2020 | 58.23 | 58.98 | 57.39 | 57.74 | 1,164,460 | -0.29(-0.49%) |
Dec 15, 2020 | 57.65 | 58.05 | 56.79 | 58.03 | 899,529 | +0.59(+1.02%) |
Dec 14, 2020 | 56.90 | 58.76 | 56.90 | 57.44 | 850,764 | +0.93(+1.65%) |
Dec 11, 2020 | 55.90 | 56.72 | 55.40 | 56.51 | 516,073 | +0.36(+0.65%) |
Dec 10, 2020 | 56.40 | 56.73 | 56.02 | 56.15 | 441,302 | -0.73(-1.29%) |
Dec 09, 2020 | 57.38 | 57.63 | 56.14 | 56.88 | 812,108 | -0.47(-0.81%) |
Dec 08, 2020 | 55.62 | 57.71 | 55.54 | 57.35 | 867,329 | +1.38(+2.47%) |
Dec 07, 2020 | 57.00 | 57.42 | 55.84 | 55.96 | 593,044 | -1.04(-1.82%) |
Dec 04, 2020 | 58.09 | 58.23 | 56.89 | 57.00 | 728,084 | -0.64(-1.11%) |
Dec 03, 2020 | 57.35 | 57.96 | 57.24 | 57.64 | 620,789 | +0.48(+0.85%) |
Dec 02, 2020 | 57.13 | 57.66 | 56.74 | 57.16 | 624,779 | -0.09(-0.15%) |
Dec 01, 2020 | 57.38 | 57.85 | 56.61 | 57.24 | 706,075 | +0.33(+0.58%) |
Nov 30, 2020 | 56.56 | 57.23 | 56.14 | 56.91 | 696,570 | +0.02(+0.03%) |
Nov 27, 2020 | 57.88 | 57.99 | 55.87 | 56.90 | 241,305 | -1.00(-1.73%) |
Nov 25, 2020 | 57.20 | 57.93 | 56.46 | 57.90 | 879,189 | +0.54(+0.93%) |
Nov 24, 2020 | 56.20 | 57.60 | 56.17 | 57.36 | 837,320 | +1.74(+3.12%) |
Nov 23, 2020 | 56.57 | 56.91 | 55.58 | 55.63 | 1,215,036 | -0.61(-1.09%) |
Nov 20, 2020 | 55.77 | 56.54 | 55.24 | 56.24 | 397,505 | +0.20(+0.35%) |
Nov 19, 2020 | 55.45 | 56.08 | 54.90 | 56.04 | 406,464 | +0.45(+0.81%) |
Nov 18, 2020 | 57.67 | 58.27 | 55.58 | 55.59 | 558,719 | -1.99(-3.45%) |
Nov 17, 2020 | 58.68 | 58.68 | 57.46 | 57.58 | 534,813 | -1.67(-2.81%) |
Nov 16, 2020 | 59.38 | 59.69 | 58.16 | 59.25 | 826,793 | +1.28(+2.20%) |
Nov 13, 2020 | 56.94 | 58.21 | 56.80 | 57.97 | 304,526 | +1.40(+2.47%) |
Nov 12, 2020 | 56.99 | 57.13 | 56.03 | 56.57 | 418,727 | -0.90(-1.56%) |
Nov 11, 2020 | 57.63 | 57.63 | 56.03 | 57.47 | 444,936 | +0.13(+0.23%) |
Nov 10, 2020 | 54.90 | 57.45 | 54.56 | 57.34 | 901,666 | +2.51(+4.58%) |
Nov 09, 2020 | 57.96 | 60.00 | 54.45 | 54.82 | 1,245,509 | +0.33(+0.60%) |
Nov 06, 2020 | 54.99 | 55.53 | 54.31 | 54.50 | 307,305 | -0.29(-0.52%) |
Nov 05, 2020 | 55.17 | 55.80 | 54.50 | 54.78 | 329,088 | -0.46(-0.83%) |
Nov 04, 2020 | 55.02 | 55.77 | 54.41 | 55.24 | 480,021 | -0.33(-0.59%) |
Nov 03, 2020 | 55.79 | 55.90 | 54.26 | 55.57 | 468,157 | +0.39(+0.70%) |
Nov 02, 2020 | 54.14 | 55.20 | 53.77 | 55.18 | 560,747 | +1.57(+2.93%) |
Oct 30, 2020 | 54.31 | 54.78 | 52.97 | 53.61 | 516,305 | -0.85(-1.55%) |
Oct 29, 2020 | 54.05 | 54.92 | 53.12 | 54.45 | 366,221 | +0.33(+0.61%) |
Oct 28, 2020 | 54.71 | 55.43 | 53.87 | 54.12 | 427,116 | -1.26(-2.28%) |
Oct 27, 2020 | 56.18 | 56.72 | 55.35 | 55.38 | 344,402 | -0.95(-1.69%) |
Oct 26, 2020 | 57.89 | 57.89 | 55.30 | 56.34 | 563,001 | -0.16(-0.29%) |
Oct 23, 2020 | 56.72 | 57.22 | 56.32 | 56.50 | 475,315 | +0.03(+0.05%) |
Oct 22, 2020 | 56.37 | 57.23 | 56.21 | 56.47 | 348,203 | +0.00(+0.00%) |
Oct 21, 2020 | 55.92 | 56.73 | 55.35 | 56.47 | 395,893 | +0.29(+0.52%) |
Oct 20, 2020 | 56.95 | 57.48 | 55.58 | 56.18 | 657,532 | +0.05(+0.09%) |
Oct 19, 2020 | 56.86 | 57.54 | 55.85 | 56.13 | 642,708 | -0.33(-0.58%) |
Oct 16, 2020 | 56.50 | 57.21 | 56.02 | 56.46 | 405,379 | -0.38(-0.67%) |
Oct 15, 2020 | 55.41 | 57.19 | 55.28 | 56.84 | 287,192 | +0.97(+1.73%) |
Oct 14, 2020 | 57.01 | 57.26 | 55.38 | 55.87 | 334,357 | -1.27(-2.22%) |
Oct 13, 2020 | 57.89 | 58.16 | 56.82 | 57.14 | 381,956 | -1.26(-2.16%) |
Oct 12, 2020 | 58.15 | 58.45 | 57.48 | 58.40 | 301,564 | +0.54(+0.93%) |
Oct 09, 2020 | 57.68 | 58.24 | 57.51 | 57.86 | 372,494 | +0.36(+0.63%) |
Oct 08, 2020 | 56.40 | 57.69 | 56.25 | 57.50 | 450,660 | +1.58(+2.83%) |
Oct 07, 2020 | 56.79 | 56.96 | 55.90 | 55.92 | 452,352 | -0.54(-0.96%) |
Oct 06, 2020 | 56.15 | 57.10 | 55.41 | 56.46 | 420,944 | +0.81(+1.46%) |
Oct 05, 2020 | 56.69 | 56.93 | 55.38 | 55.65 | 408,457 | -0.67(-1.20%) |
Oct 02, 2020 | 54.75 | 56.53 | 54.52 | 56.33 | 257,747 | +0.61(+1.10%) |
Oct 01, 2020 | 55.08 | 55.89 | 54.63 | 55.71 | 417,924 | +0.75(+1.37%) |
Sep 30, 2020 | 55.38 | 56.15 | 54.43 | 54.96 | 579,527 | +0.41(+0.76%) |
Sep 29, 2020 | 55.57 | 55.57 | 54.01 | 54.55 | 398,121 | -1.01(-1.82%) |
Sep 28, 2020 | 54.94 | 55.71 | 54.53 | 55.56 | 491,815 | +1.60(+2.96%) |
Sep 25, 2020 | 53.62 | 54.43 | 53.58 | 53.96 | 774,284 | +0.09(+0.18%) |
Sep 24, 2020 | 53.34 | 54.44 | 53.13 | 53.87 | 359,196 | +0.58(+1.09%) |
Sep 23, 2020 | 54.76 | 54.93 | 53.26 | 53.29 | 544,165 | -1.65(-3.00%) |
Sep 22, 2020 | 53.45 | 55.27 | 53.45 | 54.94 | 419,319 | +1.49(+2.78%) |
Sep 21, 2020 | 53.89 | 54.03 | 52.79 | 53.45 | 731,846 | -1.33(-2.44%) |
Sep 18, 2020 | 57.22 | 57.22 | 54.63 | 54.78 | 1,347,919 | -2.13(-3.74%) |
Sep 17, 2020 | 58.44 | 58.56 | 56.40 | 56.91 | 615,203 | -2.35(-3.97%) |
Sep 16, 2020 | 60.10 | 60.27 | 59.20 | 59.27 | 528,945 | -0.44(-0.74%) |
Sep 15, 2020 | 59.14 | 60.12 | 58.82 | 59.71 | 744,349 | +0.82(+1.39%) |
Sep 14, 2020 | 57.41 | 59.12 | 57.25 | 58.89 | 383,134 | +1.99(+3.50%) |
Sep 11, 2020 | 57.25 | 57.37 | 56.36 | 56.90 | 409,788 | -0.12(-0.21%) |
Sep 10, 2020 | 57.30 | 57.85 | 56.72 | 57.02 | 358,603 | -0.30(-0.52%) |
Sep 09, 2020 | 56.60 | 57.80 | 56.60 | 57.31 | 380,505 | +1.00(+1.78%) |
Sep 08, 2020 | 56.39 | 57.08 | 55.81 | 56.31 | 325,861 | -0.49(-0.86%) |
Sep 04, 2020 | 57.39 | 58.18 | 56.31 | 56.80 | 456,438 | -0.30(-0.52%) |
Sep 03, 2020 | 57.11 | 57.61 | 56.72 | 57.10 | 472,743 | +0.09(+0.15%) |
Sep 02, 2020 | 56.62 | 57.03 | 56.19 | 57.02 | 669,157 | +0.36(+0.63%) |
Sep 01, 2020 | 56.83 | 56.96 | 56.34 | 56.66 | 679,458 | -0.58(-1.02%) |
Aug 31, 2020 | 57.53 | 57.91 | 57.14 | 57.24 | 1,091,073 | -0.44(-0.76%) |
Aug 28, 2020 | 58.08 | 58.18 | 57.26 | 57.67 | 308,773 | -0.23(-0.40%) |
Aug 27, 2020 | 57.80 | 58.50 | 57.75 | 57.91 | 261,102 | +0.46(+0.80%) |
Aug 26, 2020 | 57.85 | 58.14 | 57.09 | 57.44 | 223,233 | -0.56(-0.96%) |
Aug 25, 2020 | 57.49 | 58.05 | 57.20 | 58.00 | 344,379 | +0.59(+1.03%) |
Aug 24, 2020 | 57.07 | 57.49 | 56.43 | 57.41 | 937,265 | +0.19(+0.33%) |
Aug 21, 2020 | 56.95 | 57.36 | 56.10 | 57.22 | 433,055 | +0.20(+0.34%) |
Aug 20, 2020 | 56.19 | 57.79 | 55.95 | 57.02 | 523,605 | +0.52(+0.92%) |
Aug 19, 2020 | 58.05 | 58.11 | 56.50 | 56.50 | 511,823 | -1.51(-2.60%) |
Aug 18, 2020 | 58.72 | 58.72 | 57.34 | 58.01 | 378,640 | -0.83(-1.41%) |
Aug 17, 2020 | 57.07 | 58.84 | 56.84 | 58.84 | 501,771 | +1.74(+3.04%) |
Aug 14, 2020 | 56.06 | 57.57 | 56.06 | 57.10 | 379,040 | +0.90(+1.60%) |
Aug 13, 2020 | 56.30 | 58.27 | 56.13 | 56.20 | 327,998 | -0.42(-0.74%) |
Aug 12, 2020 | 56.88 | 57.33 | 55.97 | 56.62 | 367,664 | -0.09(-0.17%) |
Aug 11, 2020 | 58.56 | 59.02 | 56.42 | 56.72 | 574,395 | -1.17(-2.02%) |
Aug 10, 2020 | 58.94 | 59.10 | 57.85 | 57.89 | 313,333 | -0.81(-1.38%) |
Aug 07, 2020 | 58.05 | 59.00 | 58.05 | 58.70 | 386,873 | +0.32(+0.56%) |
Aug 06, 2020 | 58.56 | 58.90 | 57.73 | 58.38 | 338,498 | -0.46(-0.79%) |
Aug 05, 2020 | 59.02 | 59.02 | 57.78 | 58.84 | 930,154 | +0.28(+0.48%) |
Aug 04, 2020 | 56.99 | 58.71 | 56.76 | 58.56 | 320,288 | +1.41(+2.47%) |