Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 58.42 | 58.73 | 57.52 | 57.71 | 1,513,690 | -1.14(-1.94%) |
Jan 28, 2021 | 60.79 | 61.19 | 58.17 | 58.85 | 1,655,573 | -3.10(-5.00%) |
Jan 27, 2021 | 62.44 | 62.47 | 61.61 | 61.95 | 1,067,710 | -0.39(-0.63%) |
Jan 26, 2021 | 62.24 | 62.45 | 61.67 | 62.34 | 973,079 | -0.03(-0.05%) |
Jan 25, 2021 | 61.54 | 62.48 | 61.30 | 62.37 | 1,059,053 | +0.86(+1.40%) |
Jan 22, 2021 | 61.11 | 61.55 | 60.77 | 61.51 | 783,414 | +0.80(+1.32%) |
Jan 21, 2021 | 60.18 | 60.75 | 60.02 | 60.71 | 863,365 | +0.61(+1.01%) |
Jan 20, 2021 | 60.29 | 60.35 | 59.63 | 60.10 | 904,732 | -0.16(-0.27%) |
Jan 19, 2021 | 60.60 | 60.74 | 60.25 | 60.26 | 441,085 | -0.33(-0.54%) |
Jan 18, 2021 | 60.73 | 61.20 | 60.46 | 60.59 | 228,160 | -0.02(-0.03%) |
Jan 15, 2021 | 60.60 | 60.80 | 60.24 | 60.61 | 1,198,762 | +0.27(+0.45%) |
Jan 14, 2021 | 60.80 | 60.99 | 60.28 | 60.34 | 1,324,753 | -0.57(-0.94%) |
Jan 13, 2021 | 60.58 | 61.02 | 60.35 | 60.91 | 1,040,785 | +0.53(+0.88%) |
Jan 12, 2021 | 60.78 | 60.85 | 59.98 | 60.38 | 835,623 | -0.57(-0.94%) |
Jan 11, 2021 | 60.74 | 61.34 | 60.59 | 60.95 | 602,074 | +0.10(+0.16%) |
Jan 08, 2021 | 60.51 | 60.97 | 60.45 | 60.85 | 1,880,564 | +0.46(+0.76%) |
Jan 07, 2021 | 61.08 | 61.26 | 60.00 | 60.39 | 1,158,695 | -0.83(-1.36%) |
Jan 06, 2021 | 61.31 | 61.72 | 60.71 | 61.22 | 1,298,510 | +0.19(+0.31%) |
Jan 05, 2021 | 60.72 | 61.44 | 60.58 | 61.03 | 496,543 | +0.36(+0.59%) |
Jan 04, 2021 | 59.53 | 60.84 | 59.25 | 60.67 | 700,498 | +1.41(+2.38%) |
Dec 31, 2020 | 59.26 | 59.26 | 59.26 | 0 | -0.36(-0.60%) | |
Dec 30, 2020 | 60.13 | 60.26 | 59.62 | 59.62 | 447,918 | -0.40(-0.67%) |
Dec 29, 2020 | 59.99 | 60.32 | 59.59 | 60.02 | 715,430 | +0.12(+0.20%) |
Dec 24, 2020 | 59.90 | 59.90 | 59.90 | 0 | +0.26(+0.44%) | |
Dec 23, 2020 | 59.04 | 59.76 | 59.03 | 59.64 | 372,703 | +0.61(+1.03%) |
Dec 22, 2020 | 59.38 | 59.61 | 58.94 | 59.03 | 870,542 | -0.14(-0.24%) |
Dec 21, 2020 | 59.45 | 59.48 | 58.33 | 59.17 | 741,395 | -0.55(-0.92%) |
Dec 18, 2020 | 59.58 | 60.06 | 59.12 | 59.72 | 2,062,196 | +0.27(+0.45%) |
Dec 17, 2020 | 59.63 | 59.88 | 59.05 | 59.45 | 710,674 | -0.27(-0.45%) |
Dec 16, 2020 | 60.04 | 60.35 | 59.66 | 59.72 | 1,303,501 | -0.10(-0.17%) |
Dec 15, 2020 | 60.21 | 60.46 | 59.70 | 59.82 | 2,188,487 | -0.28(-0.47%) |
Dec 14, 2020 | 60.71 | 60.76 | 59.98 | 60.10 | 835,672 | -0.55(-0.91%) |
Dec 11, 2020 | 60.62 | 60.72 | 60.19 | 60.65 | 663,785 | -0.11(-0.18%) |
Dec 10, 2020 | 60.86 | 60.88 | 59.94 | 60.76 | 826,335 | -0.26(-0.43%) |
Dec 09, 2020 | 59.59 | 61.11 | 59.57 | 61.02 | 761,777 | +0.81(+1.35%) |
Dec 08, 2020 | 60.10 | 60.32 | 59.59 | 60.21 | 5,234,460 | -0.06(-0.10%) |
Dec 07, 2020 | 60.98 | 61.00 | 60.14 | 60.27 | 3,430,453 | -0.80(-1.31%) |
Dec 04, 2020 | 61.13 | 61.43 | 60.74 | 61.07 | 1,421,212 | -0.02(-0.03%) |
Dec 03, 2020 | 60.01 | 61.31 | 60.01 | 61.09 | 1,875,582 | +1.01(+1.68%) |
Dec 02, 2020 | 59.91 | 60.59 | 59.84 | 60.08 | 1,133,904 | +0.07(+0.12%) |
Dec 01, 2020 | 61.53 | 61.66 | 59.56 | 60.01 | 833,802 | -1.25(-2.04%) |
Nov 30, 2020 | 60.74 | 61.42 | 60.35 | 61.26 | 1,549,707 | +0.36(+0.59%) |
Nov 27, 2020 | 60.76 | 61.54 | 60.60 | 60.90 | 412,777 | +0.12(+0.20%) |
Nov 26, 2020 | 60.45 | 60.94 | 60.40 | 60.78 | 224,705 | +0.03(+0.05%) |
Nov 25, 2020 | 60.79 | 60.95 | 60.45 | 60.75 | 1,152,805 | -0.21(-0.34%) |
Nov 24, 2020 | 60.21 | 61.15 | 59.93 | 60.96 | 1,493,524 | +1.09(+1.82%) |
Nov 23, 2020 | 59.95 | 60.10 | 59.47 | 59.87 | 1,450,696 | +0.02(+0.03%) |
Nov 20, 2020 | 59.86 | 59.94 | 59.11 | 59.85 | 656,815 | +0.09(+0.15%) |
Nov 19, 2020 | 59.21 | 59.80 | 59.00 | 59.76 | 887,573 | +0.42(+0.71%) |
Nov 18, 2020 | 60.19 | 60.21 | 58.93 | 59.34 | 732,726 | -1.05(-1.74%) |
Nov 17, 2020 | 60.19 | 60.76 | 59.88 | 60.39 | 1,026,458 | +0.05(+0.08%) |
Nov 16, 2020 | 60.57 | 60.77 | 60.10 | 60.34 | 1,025,161 | +0.36(+0.60%) |
Nov 13, 2020 | 60.70 | 60.70 | 59.89 | 59.98 | 934,274 | -0.38(-0.63%) |
Nov 12, 2020 | 60.63 | 60.81 | 59.87 | 60.36 | 784,575 | -0.36(-0.59%) |
Nov 11, 2020 | 59.61 | 60.72 | 59.60 | 60.72 | 1,100,200 | +1.34(+2.26%) |
Nov 10, 2020 | 57.13 | 59.48 | 57.01 | 59.38 | 1,365,033 | +2.38(+4.18%) |
Nov 09, 2020 | 56.59 | 57.94 | 56.40 | 57.00 | 1,153,925 | +1.64(+2.96%) |
Nov 06, 2020 | 55.53 | 56.04 | 55.29 | 55.36 | 681,367 | -0.29(-0.52%) |
Nov 05, 2020 | 55.56 | 55.81 | 55.24 | 55.65 | 673,733 | +0.46(+0.83%) |
Nov 04, 2020 | 54.88 | 55.75 | 54.01 | 55.19 | 712,073 | +0.91(+1.68%) |
Nov 03, 2020 | 54.53 | 54.98 | 54.28 | 54.28 | 531,717 | -0.10(-0.18%) |
Nov 02, 2020 | 54.33 | 54.49 | 53.85 | 54.38 | 656,924 | +0.26(+0.48%) |
Oct 30, 2020 | 55.02 | 55.02 | 53.63 | 54.12 | 754,394 | -1.05(-1.90%) |
Oct 29, 2020 | 55.25 | 55.50 | 54.47 | 55.17 | 867,519 | +0.10(+0.18%) |
Oct 28, 2020 | 56.10 | 56.25 | 54.98 | 55.07 | 988,462 | -1.18(-2.10%) |
Oct 27, 2020 | 56.32 | 56.54 | 55.96 | 56.25 | 569,114 | -0.34(-0.60%) |
Oct 26, 2020 | 57.57 | 57.74 | 56.45 | 56.59 | 971,911 | -1.33(-2.30%) |
Oct 23, 2020 | 58.59 | 59.16 | 57.52 | 57.92 | 993,216 | -0.48(-0.82%) |
Oct 22, 2020 | 55.20 | 58.40 | 55.10 | 58.40 | 3,722,807 | +6.05(+11.56%) |
Oct 21, 2020 | 52.33 | 52.84 | 52.15 | 52.35 | 843,332 | +0.00(+0.00%) |
Oct 20, 2020 | 53.18 | 53.18 | 52.20 | 52.35 | 1,437,196 | -0.39(-0.74%) |
Oct 19, 2020 | 53.63 | 53.65 | 52.59 | 52.74 | 1,139,543 | -0.85(-1.59%) |
Oct 16, 2020 | 54.20 | 54.21 | 53.53 | 53.59 | 800,971 | -0.53(-0.98%) |
Oct 15, 2020 | 53.11 | 54.38 | 53.11 | 54.12 | 635,267 | +0.60(+1.12%) |
Oct 14, 2020 | 54.04 | 54.26 | 52.97 | 53.52 | 956,740 | -0.59(-1.09%) |
Oct 13, 2020 | 54.09 | 54.62 | 54.02 | 54.11 | 726,854 | +0.25(+0.46%) |
Oct 09, 2020 | 53.86 | 53.86 | 53.86 | 0 | -0.37(-0.68%) | |
Oct 08, 2020 | 53.47 | 54.39 | 53.36 | 54.23 | 996,144 | +0.84(+1.57%) |
Oct 07, 2020 | 52.66 | 53.44 | 52.62 | 53.39 | 625,629 | +0.89(+1.70%) |
Oct 06, 2020 | 53.47 | 53.59 | 52.44 | 52.50 | 974,003 | -0.95(-1.78%) |
Oct 05, 2020 | 53.54 | 53.73 | 52.70 | 53.45 | 1,050,851 | +0.02(+0.04%) |
Oct 02, 2020 | 52.35 | 53.51 | 52.35 | 53.43 | 715,692 | +0.60(+1.14%) |
Oct 01, 2020 | 52.71 | 53.23 | 52.55 | 52.83 | 573,583 | +0.01(+0.02%) |
Sep 30, 2020 | 53.37 | 53.38 | 52.67 | 52.82 | 748,122 | -0.38(-0.71%) |
Sep 29, 2020 | 52.97 | 53.34 | 52.49 | 53.20 | 846,353 | +0.20(+0.38%) |
Sep 28, 2020 | 52.34 | 53.03 | 52.15 | 53.00 | 1,368,883 | +0.97(+1.86%) |
Sep 25, 2020 | 51.40 | 52.09 | 51.09 | 52.03 | 416,371 | +0.47(+0.91%) |
Sep 24, 2020 | 50.89 | 51.65 | 50.75 | 51.56 | 594,841 | +0.56(+1.10%) |
Sep 23, 2020 | 52.08 | 52.25 | 50.93 | 51.00 | 630,786 | -0.87(-1.68%) |
Sep 22, 2020 | 51.61 | 52.14 | 51.37 | 51.87 | 1,060,005 | +0.56(+1.09%) |
Sep 21, 2020 | 51.31 | 51.80 | 50.68 | 51.31 | 1,282,129 | -0.52(-1.00%) |
Sep 18, 2020 | 52.88 | 53.02 | 51.77 | 51.83 | 2,826,744 | -0.89(-1.69%) |
Sep 17, 2020 | 53.18 | 53.53 | 52.65 | 52.72 | 1,158,908 | -0.59(-1.11%) |
Sep 16, 2020 | 54.00 | 54.37 | 53.31 | 53.31 | 952,250 | -0.57(-1.06%) |
Sep 15, 2020 | 53.39 | 54.42 | 53.36 | 53.88 | 2,306,474 | +0.62(+1.16%) |
Sep 14, 2020 | 54.01 | 54.21 | 53.26 | 53.26 | 1,876,997 | -0.47(-0.87%) |
Sep 11, 2020 | 54.05 | 54.30 | 53.27 | 53.73 | 1,947,427 | -0.23(-0.43%) |
Sep 10, 2020 | 55.56 | 55.56 | 53.88 | 53.96 | 2,070,534 | -1.42(-2.56%) |
Sep 09, 2020 | 55.73 | 56.05 | 55.35 | 55.38 | 752,670 | -0.16(-0.29%) |
Sep 08, 2020 | 55.03 | 55.77 | 54.82 | 55.54 | 2,072,187 | +0.02(+0.04%) |
Sep 04, 2020 | 55.52 | 55.52 | 55.52 | 0 | -1.22(-2.15%) | |
Sep 03, 2020 | 56.81 | 57.31 | 56.06 | 56.74 | 1,367,989 | -0.16(-0.28%) |
Sep 02, 2020 | 55.44 | 58.68 | 55.30 | 56.90 | 3,402,510 | +2.55(+4.69%) |
Sep 01, 2020 | 54.39 | 54.49 | 53.46 | 54.35 | 724,897 | +0.09(+0.17%) |
Aug 31, 2020 | 55.70 | 55.82 | 54.23 | 54.26 | 926,997 | -1.46(-2.62%) |
Aug 28, 2020 | 56.09 | 56.09 | 55.22 | 55.72 | 1,606,591 | -0.35(-0.62%) |
Aug 27, 2020 | 55.75 | 56.70 | 55.58 | 56.07 | 507,265 | +0.27(+0.48%) |
Aug 26, 2020 | 55.77 | 55.90 | 55.21 | 55.80 | 485,345 | -0.02(-0.04%) |
Aug 25, 2020 | 55.99 | 56.15 | 55.59 | 55.82 | 399,266 | -0.26(-0.46%) |
Aug 24, 2020 | 56.00 | 56.26 | 55.83 | 56.08 | 1,355,043 | +0.19(+0.34%) |
Aug 21, 2020 | 55.43 | 56.21 | 55.20 | 55.89 | 765,812 | +0.43(+0.78%) |
Aug 20, 2020 | 55.80 | 56.03 | 55.34 | 55.46 | 889,117 | -0.38(-0.68%) |
Aug 19, 2020 | 56.01 | 56.31 | 55.70 | 55.84 | 1,116,875 | -0.30(-0.53%) |
Aug 18, 2020 | 55.82 | 56.34 | 55.53 | 56.14 | 628,260 | +0.40(+0.72%) |
Aug 17, 2020 | 55.81 | 56.05 | 55.36 | 55.74 | 808,224 | -0.05(-0.09%) |
Aug 14, 2020 | 55.42 | 55.97 | 55.20 | 55.79 | 1,113,691 | +0.36(+0.65%) |
Aug 13, 2020 | 55.28 | 55.89 | 55.06 | 55.43 | 784,254 | -0.09(-0.16%) |
Aug 12, 2020 | 55.69 | 56.08 | 55.22 | 55.52 | 1,152,854 | -0.17(-0.31%) |
Aug 11, 2020 | 55.22 | 56.09 | 55.22 | 55.69 | 1,112,184 | +0.59(+1.07%) |
Aug 10, 2020 | 55.10 | 55.30 | 54.84 | 55.10 | 1,320,588 | +0.11(+0.20%) |
Aug 07, 2020 | 55.68 | 55.98 | 54.99 | 54.99 | 1,057,911 | -0.68(-1.22%) |
Aug 06, 2020 | 55.39 | 55.80 | 54.94 | 55.67 | 931,945 | +0.12(+0.22%) |
Aug 05, 2020 | 56.46 | 56.49 | 55.39 | 55.55 | 790,445 | -0.77(-1.37%) |
Aug 04, 2020 | 54.85 | 56.50 | 54.71 | 56.32 | 1,013,800 | +1.62(+2.96%) |
Jul 31, 2020 | 54.70 | 54.70 | 54.70 | 0 | -0.68(-1.23%) | |
Jul 30, 2020 | 54.46 | 55.38 | 54.11 | 55.38 | 473,174 | +0.62(+1.13%) |
Jul 29, 2020 | 54.81 | 54.99 | 54.20 | 54.76 | 659,418 | +0.14(+0.26%) |
Jul 28, 2020 | 54.53 | 55.49 | 54.53 | 54.62 | 651,155 | +0.01(+0.02%) |
Jul 27, 2020 | 54.23 | 54.70 | 53.87 | 54.61 | 480,932 | +0.28(+0.52%) |
Jul 24, 2020 | 55.03 | 55.29 | 54.30 | 54.33 | 630,110 | -0.77(-1.40%) |
Jul 23, 2020 | 55.08 | 55.64 | 54.90 | 55.10 | 864,575 | +0.14(+0.25%) |
Jul 22, 2020 | 54.66 | 55.37 | 52.63 | 54.96 | 1,966,228 | -0.83(-1.49%) |
Jul 21, 2020 | 55.65 | 56.14 | 55.33 | 55.79 | 513,652 | +0.26(+0.47%) |
Jul 20, 2020 | 56.96 | 57.19 | 55.45 | 55.53 | 575,744 | -1.74(-3.04%) |
Jul 17, 2020 | 56.72 | 57.34 | 56.65 | 57.27 | 586,575 | +0.56(+0.99%) |
Jul 16, 2020 | 55.62 | 56.82 | 55.39 | 56.71 | 705,078 | +0.84(+1.50%) |
Jul 15, 2020 | 55.07 | 55.92 | 54.98 | 55.87 | 621,591 | +0.95(+1.73%) |
Jul 14, 2020 | 53.99 | 55.32 | 53.99 | 54.92 | 939,315 | +0.84(+1.55%) |
Jul 13, 2020 | 53.97 | 54.18 | 53.45 | 54.08 | 647,519 | +0.49(+0.91%) |
Jul 10, 2020 | 52.99 | 53.71 | 52.86 | 53.59 | 916,121 | +0.60(+1.13%) |
Jul 09, 2020 | 53.30 | 53.50 | 52.04 | 52.99 | 1,109,131 | -0.36(-0.67%) |
Jul 08, 2020 | 54.62 | 54.82 | 52.79 | 53.35 | 1,586,487 | -1.35(-2.47%) |
Jul 07, 2020 | 54.59 | 55.31 | 54.57 | 54.70 | 1,113,874 | -0.12(-0.22%) |
Jul 06, 2020 | 55.46 | 55.54 | 54.66 | 54.82 | 992,787 | -0.51(-0.92%) |
Jul 03, 2020 | 55.13 | 55.33 | 54.91 | 55.33 | 180,380 | +0.29(+0.53%) |
Jul 02, 2020 | 55.24 | 55.75 | 54.75 | 55.04 | 1,268,508 | +0.49(+0.90%) |
Jun 30, 2020 | 54.55 | 54.55 | 54.55 | 0 | -0.67(-1.21%) | |
Jun 29, 2020 | 54.31 | 55.37 | 54.15 | 55.22 | 1,152,220 | +1.13(+2.09%) |
Jun 26, 2020 | 55.43 | 55.88 | 54.09 | 54.09 | 995,411 | -1.25(-2.26%) |
Jun 25, 2020 | 55.24 | 55.53 | 54.62 | 55.34 | 731,379 | +0.06(+0.11%) |
Jun 24, 2020 | 55.54 | 55.62 | 54.56 | 55.28 | 1,811,795 | -0.34(-0.61%) |
Jun 23, 2020 | 56.17 | 56.42 | 55.56 | 55.62 | 956,371 | -0.40(-0.71%) |
Jun 22, 2020 | 56.43 | 56.62 | 55.92 | 56.02 | 1,980,794 | -0.63(-1.11%) |
Jun 19, 2020 | 57.50 | 57.51 | 56.52 | 56.65 | 4,725,800 | -0.59(-1.03%) |
Jun 18, 2020 | 56.98 | 57.31 | 56.51 | 57.24 | 482,748 | +0.09(+0.16%) |
Jun 17, 2020 | 58.16 | 58.32 | 56.81 | 57.15 | 1,225,815 | -0.75(-1.30%) |
Jun 16, 2020 | 58.43 | 59.43 | 57.66 | 57.90 | 1,165,827 | +0.34(+0.59%) |
Jun 15, 2020 | 58.92 | 59.38 | 57.48 | 57.56 | 1,256,567 | -2.02(-3.39%) |
Jun 12, 2020 | 59.30 | 59.83 | 58.54 | 59.58 | 2,728,269 | +1.17(+2.00%) |
Jun 11, 2020 | 58.02 | 58.77 | 57.97 | 58.41 | 1,742,233 | -0.51(-0.87%) |
Jun 10, 2020 | 59.00 | 59.42 | 58.71 | 58.92 | 804,608 | -0.02(-0.03%) |
Jun 09, 2020 | 58.72 | 59.39 | 58.22 | 58.94 | 1,085,687 | -0.48(-0.81%) |
Jun 08, 2020 | 59.06 | 59.53 | 58.55 | 59.42 | 2,729,731 | +0.67(+1.14%) |
Jun 05, 2020 | 58.91 | 59.75 | 58.25 | 58.75 | 1,826,938 | +0.79(+1.36%) |
Jun 04, 2020 | 57.71 | 57.98 | 56.91 | 57.96 | 1,486,554 | +0.00(+0.00%) |
Jun 03, 2020 | 57.67 | 58.30 | 57.37 | 57.96 | 1,182,445 | +0.82(+1.44%) |
Jun 02, 2020 | 56.61 | 57.19 | 56.50 | 57.14 | 916,279 | +0.73(+1.29%) |
Jun 01, 2020 | 57.61 | 57.75 | 56.39 | 56.41 | 714,283 | -1.29(-2.24%) |
May 29, 2020 | 57.74 | 57.81 | 56.99 | 57.70 | 1,596,502 | +0.12(+0.21%) |
May 28, 2020 | 57.63 | 57.89 | 57.05 | 57.58 | 816,091 | +0.08(+0.14%) |
May 27, 2020 | 56.85 | 57.78 | 56.85 | 57.50 | 947,893 | +0.95(+1.68%) |
May 26, 2020 | 55.51 | 57.04 | 55.45 | 56.55 | 1,296,571 | +0.90(+1.62%) |
May 25, 2020 | 55.12 | 55.84 | 55.00 | 55.65 | 212,938 | +0.84(+1.53%) |
May 22, 2020 | 55.29 | 55.51 | 54.62 | 54.81 | 839,016 | -0.39(-0.71%) |
May 21, 2020 | 56.30 | 56.39 | 55.16 | 55.20 | 951,032 | -0.82(-1.46%) |
May 20, 2020 | 56.00 | 56.40 | 55.32 | 56.02 | 1,210,708 | +0.52(+0.94%) |
May 19, 2020 | 55.87 | 56.26 | 55.20 | 55.50 | 1,287,833 | +0.31(+0.56%) |
May 15, 2020 | 55.19 | 55.19 | 55.19 | 0 | -0.35(-0.63%) | |
May 14, 2020 | 55.57 | 56.05 | 54.10 | 55.54 | 995,083 | -0.33(-0.59%) |
May 13, 2020 | 56.74 | 57.40 | 55.57 | 55.87 | 936,554 | -1.00(-1.76%) |
May 12, 2020 | 58.10 | 58.41 | 56.83 | 56.87 | 623,246 | -1.17(-2.02%) |
May 11, 2020 | 56.79 | 58.14 | 56.36 | 58.04 | 520,149 | +1.12(+1.97%) |
May 08, 2020 | 57.24 | 57.29 | 56.77 | 56.92 | 368,188 | +0.24(+0.42%) |
May 07, 2020 | 57.55 | 57.60 | 56.54 | 56.68 | 749,532 | -0.64(-1.12%) |
May 06, 2020 | 57.48 | 57.94 | 57.09 | 57.32 | 799,728 | +0.02(+0.03%) |
May 05, 2020 | 57.22 | 57.88 | 57.08 | 57.30 | 745,010 | +0.11(+0.19%) |
May 04, 2020 | 58.01 | 58.29 | 56.63 | 57.19 | 941,658 | -0.75(-1.29%) |
May 01, 2020 | 57.81 | 58.52 | 57.73 | 57.94 | 838,808 | -0.36(-0.62%) |
Apr 30, 2020 | 58.89 | 58.90 | 57.97 | 58.30 | 1,200,438 | -1.03(-1.74%) |
Apr 29, 2020 | 59.78 | 60.10 | 59.21 | 59.33 | 626,934 | +0.17(+0.29%) |
Apr 28, 2020 | 58.37 | 59.64 | 57.96 | 59.16 | 879,764 | +1.04(+1.79%) |
Apr 27, 2020 | 58.75 | 58.77 | 57.37 | 58.12 | 821,914 | -0.10(-0.17%) |
Apr 24, 2020 | 57.38 | 58.63 | 57.06 | 58.22 | 1,353,633 | +0.96(+1.68%) |
Apr 23, 2020 | 57.80 | 58.09 | 56.93 | 57.26 | 870,234 | -0.89(-1.53%) |
Apr 22, 2020 | 57.85 | 58.36 | 56.01 | 58.15 | 1,209,187 | +0.71(+1.24%) |
Apr 21, 2020 | 59.19 | 59.28 | 57.44 | 57.44 | 1,121,520 | -2.72(-4.52%) |
Apr 20, 2020 | 59.71 | 60.89 | 59.04 | 60.16 | 1,259,100 | -0.12(-0.20%) |
Apr 17, 2020 | 60.39 | 60.47 | 58.85 | 60.28 | 845,276 | +1.04(+1.76%) |
Apr 16, 2020 | 59.70 | 60.24 | 58.48 | 59.24 | 827,934 | -0.01(-0.02%) |
Apr 15, 2020 | 60.51 | 60.79 | 59.20 | 59.25 | 1,075,783 | -1.37(-2.26%) |
Apr 14, 2020 | 61.00 | 61.41 | 59.99 | 60.62 | 789,390 | +0.26(+0.43%) |
Apr 13, 2020 | 60.01 | 60.75 | 59.60 | 60.36 | 539,214 | +0.23(+0.38%) |
Apr 09, 2020 | 60.13 | 60.13 | 60.13 | 0 | -0.70(-1.15%) | |
Apr 08, 2020 | 62.89 | 63.40 | 60.40 | 60.83 | 1,461,466 | -2.07(-3.29%) |
Apr 07, 2020 | 62.19 | 63.39 | 62.03 | 62.90 | 1,356,838 | +1.13(+1.83%) |
Apr 06, 2020 | 59.80 | 62.00 | 59.56 | 61.77 | 1,499,799 | +3.54(+6.08%) |
Apr 03, 2020 | 58.53 | 59.68 | 57.71 | 58.23 | 996,354 | -0.36(-0.61%) |
Apr 02, 2020 | 57.81 | 59.54 | 57.81 | 58.59 | 2,109,167 | +0.41(+0.70%) |
Apr 01, 2020 | 57.50 | 58.62 | 56.62 | 58.18 | 1,212,157 | -0.56(-0.95%) |
Mar 31, 2020 | 57.35 | 59.86 | 57.11 | 58.74 | 1,741,668 | +1.54(+2.69%) |
Mar 30, 2020 | 54.97 | 57.46 | 53.92 | 57.20 | 1,067,525 | +3.39(+6.30%) |
Mar 27, 2020 | 54.60 | 55.78 | 53.45 | 53.81 | 1,275,829 | -2.06(-3.69%) |
Mar 26, 2020 | 55.24 | 57.91 | 53.68 | 55.87 | 1,336,853 | +0.95(+1.73%) |
Mar 25, 2020 | 53.15 | 57.81 | 51.72 | 54.92 | 1,700,142 | +2.17(+4.11%) |
Mar 24, 2020 | 49.46 | 52.93 | 48.33 | 52.75 | 2,184,557 | +5.48(+11.59%) |
Mar 23, 2020 | 54.37 | 55.20 | 46.81 | 47.27 | 2,848,380 | -7.36(-13.47%) |
Mar 20, 2020 | 56.90 | 57.97 | 54.06 | 54.63 | 2,944,056 | -2.33(-4.09%) |
Mar 19, 2020 | 55.00 | 57.23 | 54.40 | 56.96 | 1,290,377 | +2.80(+5.17%) |
Mar 18, 2020 | 55.90 | 58.76 | 53.50 | 54.16 | 2,245,180 | -3.87(-6.67%) |
Mar 17, 2020 | 56.85 | 60.94 | 56.60 | 58.03 | 2,912,195 | +2.24(+4.02%) |
Mar 16, 2020 | 50.89 | 57.73 | 48.00 | 55.79 | 1,727,652 | -3.20(-5.42%) |
Mar 13, 2020 | 53.13 | 59.00 | 52.62 | 58.99 | 2,657,958 | +7.12(+13.73%) |
Mar 12, 2020 | 57.59 | 57.59 | 50.68 | 51.87 | 3,404,844 | -7.86(-13.16%) |
Mar 11, 2020 | 60.22 | 60.92 | 59.32 | 59.73 | 1,809,147 | -1.31(-2.15%) |
Mar 10, 2020 | 60.08 | 61.72 | 59.37 | 61.04 | 1,694,546 | +1.90(+3.21%) |
Mar 09, 2020 | 61.14 | 62.38 | 58.91 | 59.14 | 1,636,320 | -4.57(-7.17%) |
Mar 06, 2020 | 63.08 | 64.01 | 61.58 | 63.71 | 1,619,004 | -0.33(-0.52%) |
Mar 05, 2020 | 64.74 | 65.97 | 63.47 | 64.04 | 1,930,863 | -1.58(-2.41%) |
Mar 04, 2020 | 64.29 | 65.65 | 64.24 | 65.62 | 1,356,903 | +1.89(+2.97%) |
Mar 03, 2020 | 64.20 | 65.23 | 63.59 | 63.73 | 1,641,508 | -0.30(-0.47%) |
Mar 02, 2020 | 61.74 | 64.13 | 61.14 | 64.03 | 1,366,497 | +2.52(+4.10%) |
Feb 28, 2020 | 63.43 | 64.07 | 61.15 | 61.51 | 7,634,716 | -2.91(-4.52%) |
Feb 27, 2020 | 64.06 | 64.64 | 63.34 | 64.42 | 621,035 | +0.08(+0.12%) |
Feb 26, 2020 | 64.08 | 65.25 | 64.05 | 64.34 | 1,113,219 | +0.27(+0.42%) |
Feb 25, 2020 | 65.41 | 65.45 | 64.00 | 64.07 | 927,830 | -1.28(-1.96%) |
Feb 24, 2020 | 64.36 | 65.61 | 64.31 | 65.35 | 890,317 | +0.33(+0.51%) |
Feb 21, 2020 | 65.86 | 66.00 | 64.96 | 65.02 | 764,495 | -0.98(-1.48%) |
Feb 20, 2020 | 66.49 | 66.57 | 65.85 | 66.00 | 1,248,812 | -0.62(-0.93%) |
Feb 19, 2020 | 66.45 | 66.68 | 65.96 | 66.62 | 1,078,967 | +0.19(+0.29%) |
Feb 18, 2020 | 65.73 | 66.74 | 65.65 | 66.43 | 1,191,540 | +0.72(+1.10%) |
Feb 14, 2020 | 65.71 | 65.71 | 65.71 | 0 | -0.13(-0.20%) | |
Feb 13, 2020 | 65.95 | 65.95 | 65.34 | 65.84 | 1,120,933 | -0.32(-0.48%) |
Feb 12, 2020 | 65.92 | 66.27 | 65.73 | 66.16 | 686,788 | +0.19(+0.29%) |
Feb 11, 2020 | 66.32 | 66.47 | 65.82 | 65.97 | 511,823 | -0.35(-0.53%) |
Feb 10, 2020 | 66.61 | 66.61 | 65.96 | 66.32 | 795,753 | -0.26(-0.39%) |
Feb 07, 2020 | 66.76 | 66.87 | 66.40 | 66.58 | 727,225 | -0.15(-0.22%) |
Feb 06, 2020 | 66.39 | 66.84 | 66.33 | 66.73 | 598,611 | +0.42(+0.63%) |
Feb 05, 2020 | 66.49 | 66.65 | 65.92 | 66.31 | 662,164 | +0.05(+0.08%) |
Feb 04, 2020 | 66.33 | 66.70 | 66.20 | 66.26 | 814,362 | +0.19(+0.29%) |