Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 72.27 | 72.48 | 71.99 | 72.20 | 300,900 | -0.36(-0.50%) |
Apr 29, 2021 | 72.77 | 72.77 | 72.07 | 72.56 | 591,281 | +0.01(+0.01%) |
Apr 28, 2021 | 72.45 | 72.73 | 72.38 | 72.55 | 644,559 | +0.25(+0.35%) |
Apr 27, 2021 | 72.43 | 72.43 | 72.08 | 72.30 | 360,844 | +0.04(+0.06%) |
Apr 26, 2021 | 72.23 | 72.40 | 72.12 | 72.26 | 308,611 | +0.15(+0.21%) |
Apr 23, 2021 | 71.70 | 72.31 | 71.53 | 72.11 | 388,400 | +0.55(+0.77%) |
Apr 22, 2021 | 72.24 | 72.31 | 71.47 | 71.56 | 382,327 | -0.69(-0.96%) |
Apr 21, 2021 | 71.55 | 72.25 | 71.50 | 72.25 | 435,099 | +0.71(+0.99%) |
Apr 20, 2021 | 71.66 | 71.74 | 71.33 | 71.54 | 272,681 | -0.35(-0.49%) |
Apr 19, 2021 | 72.31 | 72.31 | 71.73 | 71.89 | 436,434 | -0.42(-0.58%) |
Apr 16, 2021 | 72.20 | 72.41 | 72.02 | 72.31 | 285,000 | +0.37(+0.51%) |
Apr 15, 2021 | 71.70 | 71.99 | 71.51 | 71.94 | 319,830 | +0.58(+0.81%) |
Apr 14, 2021 | 71.28 | 71.64 | 71.13 | 71.36 | 315,827 | +0.18(+0.25%) |
Apr 13, 2021 | 71.28 | 71.29 | 70.96 | 71.18 | 337,733 | -0.07(-0.10%) |
Apr 12, 2021 | 71.24 | 71.29 | 71.02 | 71.25 | 384,711 | +0.03(+0.04%) |
Apr 09, 2021 | 70.97 | 71.24 | 70.68 | 71.22 | 1,007,100 | +0.45(+0.64%) |
Apr 08, 2021 | 70.73 | 70.77 | 70.47 | 70.77 | 507,359 | +0.23(+0.33%) |
Apr 07, 2021 | 70.63 | 70.70 | 70.35 | 70.54 | 523,006 | -0.05(-0.07%) |
Apr 06, 2021 | 70.48 | 70.74 | 70.40 | 70.59 | 747,948 | -0.02(-0.03%) |
Apr 05, 2021 | 70.29 | 70.74 | 70.28 | 70.61 | 701,227 | +0.73(+1.04%) |
Apr 01, 2021 | 69.37 | 69.88 | 69.29 | 69.88 | 264,100 | +0.60(+0.87%) |
Mar 31, 2021 | 69.44 | 69.48 | 69.19 | 69.28 | 461,683 | +0.03(+0.04%) |
Mar 30, 2021 | 69.54 | 69.54 | 69.02 | 69.25 | 544,570 | -0.25(-0.36%) |
Mar 29, 2021 | 69.57 | 69.73 | 69.09 | 69.50 | 315,837 | -0.07(-0.10%) |
Mar 26, 2021 | 68.75 | 69.61 | 68.46 | 69.57 | 942,600 | +1.25(+1.83%) |
Mar 25, 2021 | 67.74 | 68.46 | 67.29 | 68.32 | 378,690 | +0.54(+0.80%) |
Mar 24, 2021 | 68.39 | 68.64 | 67.78 | 67.78 | 318,160 | -0.26(-0.38%) |
Mar 23, 2021 | 68.78 | 68.78 | 67.85 | 68.04 | 385,620 | -0.82(-1.19%) |
Mar 22, 2021 | 68.61 | 69.10 | 68.39 | 68.86 | 354,987 | +0.32(+0.47%) |
Mar 19, 2021 | 68.53 | 68.77 | 67.77 | 68.54 | 411,300 | +0.07(+0.10%) |
Mar 18, 2021 | 68.96 | 69.55 | 68.42 | 68.47 | 589,346 | -0.61(-0.88%) |
Mar 17, 2021 | 68.50 | 69.08 | 68.27 | 69.08 | 292,736 | +0.59(+0.86%) |
Mar 16, 2021 | 68.76 | 68.76 | 68.38 | 68.49 | 257,186 | -0.24(-0.35%) |
Mar 15, 2021 | 68.91 | 68.91 | 68.10 | 68.73 | 346,140 | +0.10(+0.15%) |
Mar 12, 2021 | 68.30 | 68.65 | 68.18 | 68.63 | 397,500 | +0.46(+0.67%) |
Mar 11, 2021 | 68.06 | 68.56 | 67.93 | 68.17 | 402,945 | +0.29(+0.43%) |
Mar 10, 2021 | 67.68 | 68.07 | 67.39 | 67.88 | 705,301 | +0.78(+1.16%) |
Mar 09, 2021 | 67.56 | 67.73 | 66.98 | 67.10 | 327,491 | +0.24(+0.36%) |
Mar 08, 2021 | 67.02 | 67.72 | 66.79 | 66.86 | 450,003 | +0.22(+0.33%) |
Mar 05, 2021 | 66.15 | 66.81 | 64.85 | 66.64 | 288,300 | +1.27(+1.94%) |
Mar 04, 2021 | 66.20 | 66.45 | 64.58 | 65.37 | 559,004 | -0.85(-1.28%) |
Mar 03, 2021 | 66.25 | 66.92 | 66.14 | 66.22 | 423,015 | -0.14(-0.21%) |
Mar 02, 2021 | 66.92 | 66.93 | 66.30 | 66.36 | 730,363 | -0.40(-0.60%) |
Mar 01, 2021 | 65.98 | 67.11 | 65.98 | 66.76 | 349,527 | +1.45(+2.22%) |
Feb 26, 2021 | 66.46 | 66.46 | 65.09 | 65.31 | 801,600 | -1.04(-1.57%) |
Feb 25, 2021 | 67.89 | 67.89 | 66.11 | 66.35 | 383,569 | -1.55(-2.28%) |
Feb 24, 2021 | 66.65 | 67.96 | 66.65 | 67.90 | 355,330 | +1.06(+1.59%) |
Feb 23, 2021 | 66.55 | 67.00 | 66.04 | 66.84 | 801,565 | -0.01(-0.01%) |
Feb 22, 2021 | 66.43 | 67.12 | 66.43 | 66.85 | 298,191 | -0.07(-0.10%) |
Feb 19, 2021 | 66.94 | 67.13 | 66.83 | 66.92 | 321,300 | +0.44(+0.66%) |
Feb 18, 2021 | 66.53 | 66.70 | 66.15 | 66.48 | 248,545 | -0.26(-0.39%) |
Feb 17, 2021 | 66.73 | 66.81 | 66.15 | 66.74 | 332,912 | -0.08(-0.12%) |
Feb 16, 2021 | 66.98 | 67.04 | 66.71 | 66.82 | 357,708 | +0.23(+0.35%) |
Feb 12, 2021 | 66.08 | 66.59 | 66.00 | 66.59 | 430,600 | +0.45(+0.68%) |
Feb 11, 2021 | 66.09 | 66.22 | 65.72 | 66.14 | 307,936 | +0.34(+0.52%) |
Feb 10, 2021 | 66.02 | 66.21 | 65.49 | 65.80 | 263,576 | +0.08(+0.12%) |
Feb 09, 2021 | 65.47 | 65.83 | 65.33 | 65.72 | 199,806 | +0.25(+0.38%) |
Feb 08, 2021 | 65.19 | 65.47 | 65.02 | 65.47 | 200,236 | +0.61(+0.94%) |
Feb 05, 2021 | 65.00 | 65.11 | 64.73 | 64.86 | 274,600 | +0.41(+0.64%) |
Feb 04, 2021 | 63.46 | 64.45 | 63.46 | 64.45 | 261,601 | +1.07(+1.69%) |
Feb 03, 2021 | 63.38 | 63.59 | 63.17 | 63.38 | 504,958 | +0.04(+0.06%) |
Feb 02, 2021 | 62.72 | 63.64 | 62.72 | 63.34 | 235,366 | +1.09(+1.75%) |
Feb 01, 2021 | 61.98 | 62.51 | 61.66 | 62.25 | 257,174 | +0.69(+1.12%) |
Jan 29, 2021 | 62.65 | 62.72 | 61.46 | 61.56 | 299,000 | -0.99(-1.58%) |
Jan 28, 2021 | 62.40 | 63.19 | 62.37 | 62.55 | 450,876 | +0.62(+1.00%) |
Jan 27, 2021 | 62.92 | 62.92 | 61.73 | 61.93 | 376,272 | -1.58(-2.49%) |
Jan 26, 2021 | 64.26 | 64.26 | 63.51 | 63.51 | 273,812 | -0.53(-0.83%) |
Jan 25, 2021 | 64.25 | 64.25 | 63.33 | 64.04 | 272,847 | -0.18(-0.28%) |
Jan 22, 2021 | 64.13 | 64.39 | 63.97 | 64.22 | 362,600 | -0.28(-0.43%) |
Jan 21, 2021 | 64.86 | 64.86 | 64.31 | 64.50 | 514,500 | -0.24(-0.37%) |
Jan 20, 2021 | 64.86 | 64.88 | 64.60 | 64.74 | 231,360 | +0.16(+0.25%) |
Jan 19, 2021 | 64.39 | 64.74 | 64.33 | 64.58 | 651,294 | +0.54(+0.84%) |
Jan 15, 2021 | 64.25 | 64.28 | 63.67 | 64.04 | 236,300 | -0.63(-0.97%) |
Jan 14, 2021 | 64.62 | 65.10 | 64.60 | 64.67 | 341,309 | +0.33(+0.51%) |
Jan 13, 2021 | 64.65 | 64.65 | 64.17 | 64.34 | 263,819 | -0.19(-0.29%) |
Jan 12, 2021 | 64.34 | 64.61 | 64.14 | 64.53 | 294,121 | +0.39(+0.61%) |
Jan 11, 2021 | 63.37 | 64.26 | 63.37 | 64.14 | 280,980 | +0.21(+0.33%) |
Jan 08, 2021 | 64.15 | 64.20 | 63.35 | 63.93 | 286,800 | +0.04(+0.06%) |
Jan 07, 2021 | 63.74 | 64.25 | 63.54 | 63.89 | 339,492 | +0.58(+0.92%) |
Jan 06, 2021 | 62.06 | 63.70 | 62.06 | 63.31 | 534,802 | +1.40(+2.26%) |
Jan 05, 2021 | 61.08 | 62.09 | 61.08 | 61.91 | 242,750 | +0.60(+0.98%) |
Jan 04, 2021 | 62.27 | 62.27 | 60.66 | 61.31 | 335,461 | -0.69(-1.11%) |
Dec 31, 2020 | 62.00 | 62.00 | 62.00 | 268,929 | +0.25(+0.40%) | |
Dec 30, 2020 | 61.54 | 61.93 | 61.54 | 61.75 | 268,929 | +0.17(+0.28%) |
Dec 29, 2020 | 61.70 | 61.84 | 61.40 | 61.58 | 295,179 | +0.01(+0.02%) |
Dec 28, 2020 | 62.06 | 62.06 | 61.49 | 61.57 | 371,388 | +0.07(+0.11%) |
Dec 24, 2020 | 61.68 | 61.68 | 61.20 | 61.50 | 103,200 | +0.02(+0.03%) |
Dec 23, 2020 | 61.28 | 61.69 | 61.23 | 61.48 | 341,360 | +0.41(+0.67%) |
Dec 22, 2020 | 61.14 | 61.31 | 60.94 | 61.07 | 308,038 | -0.20(-0.33%) |
Dec 21, 2020 | 61.01 | 61.37 | 60.32 | 61.27 | 427,127 | -1.19(-1.91%) |
Dec 18, 2020 | 63.03 | 63.03 | 62.19 | 62.46 | 327,700 | -0.38(-0.60%) |
Dec 17, 2020 | 62.97 | 62.97 | 62.70 | 62.84 | 213,567 | +0.14(+0.22%) |
Dec 16, 2020 | 62.86 | 62.88 | 62.53 | 62.70 | 301,425 | -0.02(-0.03%) |
Dec 15, 2020 | 62.49 | 62.78 | 62.24 | 62.72 | 220,767 | +0.65(+1.05%) |
Dec 14, 2020 | 63.00 | 63.05 | 62.07 | 62.07 | 241,361 | -0.34(-0.54%) |
Dec 11, 2020 | 62.26 | 62.50 | 61.96 | 62.41 | 264,300 | -0.19(-0.30%) |
Dec 10, 2020 | 62.53 | 62.67 | 62.24 | 62.60 | 273,372 | +0.04(+0.06%) |
Dec 09, 2020 | 63.27 | 63.27 | 62.34 | 62.56 | 378,509 | -0.55(-0.87%) |
Dec 08, 2020 | 62.58 | 63.21 | 62.58 | 63.11 | 403,968 | +0.43(+0.69%) |
Dec 07, 2020 | 63.07 | 63.07 | 62.45 | 62.68 | 290,979 | -0.30(-0.48%) |
Dec 04, 2020 | 62.36 | 62.98 | 62.31 | 62.98 | 234,200 | +0.84(+1.35%) |
Dec 03, 2020 | 62.01 | 62.41 | 61.87 | 62.14 | 263,624 | +0.29(+0.47%) |
Dec 02, 2020 | 61.45 | 61.87 | 61.25 | 61.85 | 423,417 | +0.20(+0.32%) |
Dec 01, 2020 | 61.86 | 62.16 | 61.63 | 61.65 | 228,081 | +0.57(+0.93%) |
Nov 30, 2020 | 61.58 | 61.61 | 60.95 | 61.08 | 372,873 | -0.56(-0.91%) |
Nov 27, 2020 | 61.77 | 61.77 | 61.52 | 61.64 | 180,700 | +0.12(+0.20%) |
Nov 25, 2020 | 61.81 | 61.81 | 61.33 | 61.52 | 276,100 | -0.36(-0.58%) |
Nov 24, 2020 | 61.08 | 61.90 | 61.04 | 61.88 | 380,363 | +1.37(+2.26%) |
Nov 23, 2020 | 60.00 | 60.63 | 59.75 | 60.51 | 168,852 | +0.93(+1.56%) |
Nov 20, 2020 | 59.93 | 60.00 | 59.58 | 59.58 | 256,800 | -0.38(-0.63%) |
Nov 19, 2020 | 59.48 | 60.02 | 59.26 | 59.96 | 230,137 | +0.42(+0.71%) |
Nov 18, 2020 | 60.54 | 60.54 | 59.51 | 59.54 | 386,112 | -0.59(-0.98%) |
Nov 17, 2020 | 59.81 | 60.30 | 59.36 | 60.13 | 458,767 | +0.09(+0.15%) |
Nov 16, 2020 | 60.04 | 60.04 | 59.44 | 60.04 | 600,081 | +1.01(+1.71%) |
Nov 13, 2020 | 58.23 | 59.13 | 58.20 | 59.03 | 444,300 | +1.21(+2.09%) |
Nov 12, 2020 | 58.49 | 58.49 | 57.43 | 57.82 | 406,288 | -0.91(-1.55%) |
Nov 11, 2020 | 59.25 | 59.28 | 58.42 | 58.73 | 265,157 | +0.01(+0.02%) |
Nov 10, 2020 | 58.49 | 58.88 | 58.15 | 58.72 | 595,237 | +0.40(+0.69%) |
Nov 09, 2020 | 58.64 | 59.61 | 58.32 | 58.32 | 572,904 | +2.05(+3.64%) |
Nov 06, 2020 | 56.62 | 56.66 | 56.14 | 56.27 | 274,600 | -0.30(-0.53%) |
Nov 05, 2020 | 56.26 | 56.78 | 56.21 | 56.57 | 466,124 | +0.87(+1.56%) |
Nov 04, 2020 | 55.11 | 56.48 | 54.67 | 55.70 | 531,870 | +0.94(+1.72%) |
Nov 03, 2020 | 54.41 | 55.06 | 54.41 | 54.76 | 354,225 | +1.03(+1.92%) |
Nov 02, 2020 | 53.52 | 54.00 | 53.34 | 53.73 | 411,761 | +0.59(+1.11%) |
Oct 30, 2020 | 53.03 | 53.33 | 52.37 | 53.14 | 671,000 | -0.21(-0.39%) |
Oct 29, 2020 | 53.12 | 53.73 | 52.44 | 53.35 | 408,566 | +0.25(+0.47%) |
Oct 28, 2020 | 53.83 | 53.93 | 53.09 | 53.10 | 608,549 | -1.67(-3.05%) |
Oct 27, 2020 | 55.37 | 55.37 | 54.76 | 54.77 | 232,389 | -0.48(-0.87%) |
Oct 26, 2020 | 55.81 | 55.85 | 54.69 | 55.25 | 329,762 | -1.17(-2.07%) |
Oct 23, 2020 | 56.70 | 56.77 | 56.15 | 56.42 | 160,500 | -0.17(-0.30%) |
Oct 22, 2020 | 56.02 | 56.68 | 55.76 | 56.59 | 247,541 | +0.61(+1.09%) |
Oct 21, 2020 | 56.25 | 56.41 | 55.95 | 55.98 | 217,759 | -0.35(-0.62%) |
Oct 20, 2020 | 56.60 | 56.80 | 56.19 | 56.33 | 339,156 | +0.03(+0.05%) |
Oct 19, 2020 | 57.18 | 57.38 | 56.19 | 56.30 | 265,824 | -0.82(-1.44%) |
Oct 16, 2020 | 57.20 | 57.37 | 57.06 | 57.12 | 193,800 | +0.20(+0.35%) |
Oct 15, 2020 | 56.20 | 56.96 | 56.01 | 56.92 | 226,673 | +0.24(+0.42%) |
Oct 14, 2020 | 57.22 | 57.36 | 56.62 | 56.68 | 284,491 | -0.46(-0.81%) |
Oct 13, 2020 | 57.64 | 57.64 | 57.11 | 57.14 | 254,891 | -0.58(-1.00%) |
Oct 12, 2020 | 57.58 | 57.84 | 57.41 | 57.72 | 367,655 | +0.47(+0.82%) |
Oct 09, 2020 | 57.14 | 57.54 | 57.04 | 57.25 | 182,200 | +0.32(+0.56%) |
Oct 08, 2020 | 56.61 | 56.93 | 56.51 | 56.93 | 181,279 | +0.86(+1.53%) |
Oct 07, 2020 | 55.67 | 56.29 | 55.67 | 56.07 | 243,221 | +0.98(+1.78%) |
Oct 06, 2020 | 55.81 | 56.28 | 54.98 | 55.09 | 282,123 | -0.50(-0.90%) |
Oct 05, 2020 | 55.08 | 55.67 | 55.08 | 55.59 | 171,318 | +0.81(+1.48%) |
Oct 02, 2020 | 53.94 | 55.11 | 53.94 | 54.78 | 279,100 | -0.09(-0.16%) |
Oct 01, 2020 | 54.89 | 55.19 | 54.59 | 54.87 | 321,731 | +0.28(+0.51%) |
Sep 30, 2020 | 54.43 | 55.12 | 54.22 | 54.59 | 490,118 | +0.28(+0.52%) |
Sep 29, 2020 | 54.81 | 54.85 | 54.21 | 54.31 | 474,253 | -0.43(-0.79%) |
Sep 28, 2020 | 54.38 | 54.94 | 54.38 | 54.74 | 514,488 | +0.92(+1.71%) |
Sep 25, 2020 | 52.88 | 53.95 | 52.85 | 53.82 | 385,900 | +0.69(+1.30%) |
Sep 24, 2020 | 52.99 | 53.66 | 52.54 | 53.13 | 260,434 | -0.01(-0.02%) |
Sep 23, 2020 | 54.31 | 54.49 | 53.14 | 53.14 | 284,747 | -1.09(-2.01%) |
Sep 22, 2020 | 53.95 | 54.33 | 53.66 | 54.23 | 328,171 | +0.28(+0.52%) |
Sep 21, 2020 | 54.19 | 54.22 | 53.27 | 53.95 | 802,553 | -1.00(-1.82%) |
Sep 18, 2020 | 55.64 | 55.64 | 54.57 | 54.95 | 339,000 | -0.52(-0.94%) |
Sep 17, 2020 | 55.03 | 55.72 | 55.00 | 55.47 | 189,201 | -0.44(-0.79%) |
Sep 16, 2020 | 56.14 | 56.58 | 55.88 | 55.91 | 241,051 | +0.07(+0.13%) |
Sep 15, 2020 | 56.02 | 56.23 | 55.74 | 55.84 | 212,413 | +0.14(+0.25%) |
Sep 14, 2020 | 55.31 | 56.00 | 55.31 | 55.70 | 235,483 | +0.68(+1.24%) |
Sep 11, 2020 | 55.22 | 55.29 | 54.54 | 55.02 | 301,800 | +0.24(+0.44%) |
Sep 10, 2020 | 55.77 | 55.91 | 54.71 | 54.78 | 341,054 | -0.65(-1.17%) |
Sep 09, 2020 | 55.40 | 55.83 | 55.10 | 55.43 | 412,265 | +0.57(+1.04%) |
Sep 08, 2020 | 55.64 | 55.98 | 54.83 | 54.86 | 439,660 | -1.59(-2.82%) |
Sep 04, 2020 | 56.91 | 57.18 | 55.62 | 56.45 | 901,200 | -0.31(-0.55%) |
Sep 03, 2020 | 57.88 | 58.27 | 56.32 | 56.76 | 461,860 | -1.30(-2.24%) |
Sep 02, 2020 | 57.23 | 58.22 | 57.23 | 58.06 | 411,728 | +0.85(+1.49%) |
Sep 01, 2020 | 56.73 | 57.21 | 56.54 | 57.21 | 310,157 | +0.48(+0.85%) |
Aug 31, 2020 | 57.07 | 57.14 | 56.72 | 56.73 | 192,771 | -0.51(-0.89%) |
Aug 28, 2020 | 56.98 | 57.24 | 56.75 | 57.24 | 431,700 | +0.49(+0.86%) |
Aug 27, 2020 | 56.50 | 56.97 | 56.47 | 56.75 | 245,028 | +0.33(+0.58%) |
Aug 26, 2020 | 56.22 | 56.52 | 56.09 | 56.42 | 316,030 | +0.51(+0.91%) |
Aug 25, 2020 | 56.01 | 56.08 | 55.69 | 55.91 | 214,795 | +0.13(+0.23%) |
Aug 24, 2020 | 55.28 | 55.80 | 55.24 | 55.78 | 372,619 | +0.74(+1.34%) |
Aug 21, 2020 | 55.00 | 55.12 | 54.87 | 55.04 | 209,800 | -0.15(-0.27%) |
Aug 20, 2020 | 55.03 | 55.28 | 54.92 | 55.19 | 241,519 | -0.15(-0.27%) |
Aug 19, 2020 | 55.69 | 55.73 | 55.22 | 55.34 | 187,642 | -0.18(-0.32%) |
Aug 18, 2020 | 55.67 | 55.71 | 55.37 | 55.52 | 186,938 | +0.06(+0.11%) |
Aug 17, 2020 | 55.65 | 55.65 | 55.40 | 55.46 | 175,915 | -0.10(-0.18%) |
Aug 14, 2020 | 55.34 | 55.73 | 55.23 | 55.56 | 241,700 | +0.04(+0.07%) |
Aug 13, 2020 | 55.43 | 55.72 | 55.29 | 55.52 | 241,648 | +0.11(+0.20%) |
Aug 12, 2020 | 55.82 | 55.84 | 55.27 | 55.41 | 218,483 | +0.15(+0.27%) |
Aug 11, 2020 | 55.72 | 56.02 | 55.13 | 55.26 | 357,258 | -0.03(-0.05%) |
Aug 10, 2020 | 54.88 | 55.29 | 54.88 | 55.29 | 218,800 | +0.42(+0.77%) |
Aug 07, 2020 | 54.29 | 54.88 | 54.26 | 54.87 | 535,400 | +0.49(+0.90%) |
Aug 06, 2020 | 54.35 | 54.43 | 54.16 | 54.38 | 526,364 | -0.08(-0.15%) |
Aug 05, 2020 | 54.30 | 54.52 | 54.30 | 54.46 | 258,017 | +0.45(+0.83%) |
Aug 04, 2020 | 53.89 | 54.05 | 53.78 | 54.01 | 291,413 | -0.01(-0.02%) |
Aug 03, 2020 | 53.69 | 54.17 | 53.52 | 54.02 | 232,818 | +0.46(+0.86%) |
Jul 31, 2020 | 53.77 | 53.85 | 52.89 | 53.56 | 323,900 | -0.29(-0.54%) |
Jul 30, 2020 | 53.76 | 53.95 | 53.25 | 53.85 | 305,020 | -0.47(-0.87%) |
Jul 29, 2020 | 53.94 | 54.41 | 53.80 | 54.32 | 255,310 | +0.53(+0.99%) |
Jul 28, 2020 | 53.88 | 54.15 | 53.70 | 53.79 | 339,027 | -0.06(-0.11%) |
Jul 27, 2020 | 53.62 | 53.88 | 53.41 | 53.85 | 413,199 | +0.27(+0.50%) |
Jul 24, 2020 | 53.70 | 53.91 | 53.40 | 53.58 | 391,200 | -0.54(-1.00%) |
Jul 23, 2020 | 54.36 | 54.65 | 53.92 | 54.12 | 1,112,642 | -0.30(-0.55%) |
Jul 22, 2020 | 54.11 | 54.49 | 54.11 | 54.42 | 451,899 | +0.16(+0.29%) |
Jul 21, 2020 | 54.02 | 54.47 | 54.02 | 54.26 | 404,329 | +0.57(+1.06%) |
Jul 20, 2020 | 53.59 | 53.80 | 53.40 | 53.69 | 344,631 | -0.04(-0.07%) |
Jul 17, 2020 | 53.76 | 53.93 | 53.52 | 53.73 | 312,400 | +0.02(+0.03%) |
Jul 16, 2020 | 53.65 | 53.91 | 53.44 | 53.71 | 548,801 | -0.36(-0.67%) |
Jul 15, 2020 | 53.79 | 54.20 | 53.60 | 54.07 | 752,819 | +0.98(+1.85%) |
Jul 14, 2020 | 52.45 | 53.14 | 52.13 | 53.09 | 623,766 | +0.49(+0.93%) |
Jul 13, 2020 | 53.24 | 53.67 | 52.54 | 52.60 | 761,338 | -0.30(-0.57%) |
Jul 10, 2020 | 52.09 | 52.95 | 52.03 | 52.90 | 420,400 | +0.79(+1.52%) |
Jul 09, 2020 | 52.95 | 52.95 | 51.59 | 52.11 | 641,243 | -0.67(-1.27%) |
Jul 08, 2020 | 52.61 | 52.93 | 52.19 | 52.78 | 449,460 | +0.25(+0.48%) |
Jul 07, 2020 | 53.01 | 53.08 | 52.46 | 52.53 | 423,422 | -0.81(-1.52%) |
Jul 06, 2020 | 53.26 | 53.60 | 53.08 | 53.34 | 813,963 | +0.73(+1.39%) |
Jul 02, 2020 | 52.88 | 53.40 | 52.53 | 52.61 | 910,000 | +0.22(+0.42%) |
Jul 01, 2020 | 52.44 | 52.83 | 52.20 | 52.39 | 502,055 | +0.16(+0.31%) |
Jun 30, 2020 | 51.63 | 52.47 | 51.51 | 52.23 | 443,866 | +0.53(+1.03%) |
Jun 29, 2020 | 51.12 | 51.70 | 50.86 | 51.70 | 386,231 | +0.94(+1.85%) |
Jun 26, 2020 | 51.64 | 51.70 | 50.61 | 50.76 | 623,600 | -1.26(-2.42%) |
Jun 25, 2020 | 51.45 | 52.08 | 51.08 | 52.02 | 610,751 | +0.42(+0.81%) |
Jun 24, 2020 | 52.73 | 52.73 | 51.29 | 51.60 | 952,687 | -1.59(-2.99%) |
Jun 23, 2020 | 53.47 | 53.73 | 53.13 | 53.19 | 319,636 | +0.07(+0.13%) |
Jun 22, 2020 | 52.97 | 53.23 | 52.63 | 53.12 | 500,064 | -0.13(-0.24%) |
Jun 19, 2020 | 53.96 | 54.09 | 52.85 | 53.25 | 762,900 | -0.14(-0.26%) |
Jun 18, 2020 | 53.03 | 53.62 | 53.00 | 53.39 | 499,452 | -0.08(-0.15%) |
Jun 17, 2020 | 54.03 | 54.03 | 53.31 | 53.47 | 1,219,614 | -0.36(-0.67%) |
Jun 16, 2020 | 54.60 | 54.60 | 52.90 | 53.83 | 681,121 | +1.00(+1.89%) |
Jun 15, 2020 | 50.98 | 52.98 | 50.79 | 52.83 | 511,740 | +0.54(+1.03%) |
Jun 12, 2020 | 53.07 | 53.23 | 51.26 | 52.29 | 553,000 | +0.82(+1.59%) |
Jun 11, 2020 | 53.48 | 53.52 | 51.33 | 51.47 | 860,406 | -3.71(-6.72%) |
Jun 10, 2020 | 55.90 | 55.98 | 55.17 | 55.18 | 468,810 | -0.70(-1.25%) |
Jun 09, 2020 | 56.13 | 56.22 | 55.57 | 55.88 | 469,527 | -0.81(-1.43%) |
Jun 08, 2020 | 56.40 | 56.69 | 55.94 | 56.69 | 666,233 | +0.93(+1.67%) |
Jun 05, 2020 | 55.29 | 56.25 | 55.21 | 55.76 | 700,600 | +1.63(+3.01%) |
Jun 04, 2020 | 53.78 | 54.19 | 53.64 | 54.13 | 415,477 | +0.31(+0.58%) |
Jun 03, 2020 | 53.42 | 53.98 | 53.33 | 53.82 | 736,572 | +1.12(+2.13%) |
Jun 02, 2020 | 52.28 | 52.70 | 52.15 | 52.70 | 585,871 | +0.57(+1.09%) |
Jun 01, 2020 | 51.87 | 52.35 | 51.60 | 52.13 | 495,921 | +0.07(+0.13%) |
May 29, 2020 | 51.78 | 52.13 | 51.13 | 52.06 | 546,600 | +0.09(+0.17%) |
May 28, 2020 | 52.56 | 52.64 | 51.82 | 51.97 | 536,737 | -0.19(-0.36%) |
May 27, 2020 | 52.00 | 52.17 | 50.92 | 52.16 | 526,844 | +1.04(+2.03%) |
May 26, 2020 | 51.25 | 51.56 | 51.06 | 51.12 | 356,055 | +0.97(+1.93%) |
May 22, 2020 | 49.81 | 50.16 | 49.63 | 50.15 | 280,400 | +0.13(+0.26%) |
May 21, 2020 | 50.41 | 50.48 | 49.75 | 50.02 | 320,159 | -0.40(-0.79%) |
May 20, 2020 | 50.17 | 50.56 | 50.03 | 50.42 | 523,362 | +1.11(+2.25%) |
May 19, 2020 | 49.74 | 50.10 | 49.29 | 49.31 | 347,735 | -0.47(-0.94%) |
May 18, 2020 | 49.24 | 49.99 | 49.23 | 49.78 | 431,808 | +1.84(+3.84%) |
May 15, 2020 | 47.63 | 48.06 | 47.22 | 47.94 | 370,500 | +0.06(+0.13%) |
May 14, 2020 | 46.50 | 47.88 | 46.08 | 47.88 | 614,372 | +0.74(+1.57%) |
May 13, 2020 | 48.07 | 48.07 | 46.71 | 47.14 | 512,536 | -0.99(-2.06%) |
May 12, 2020 | 49.63 | 49.63 | 48.13 | 48.13 | 524,575 | -1.28(-2.59%) |
May 11, 2020 | 49.16 | 49.74 | 49.00 | 49.41 | 386,077 | -0.15(-0.30%) |
May 08, 2020 | 48.99 | 49.67 | 48.96 | 49.56 | 539,500 | +1.04(+2.14%) |
May 07, 2020 | 48.73 | 49.10 | 48.41 | 48.52 | 508,272 | +0.43(+0.89%) |
May 06, 2020 | 48.56 | 48.91 | 48.01 | 48.09 | 546,883 | -0.24(-0.50%) |
May 05, 2020 | 48.67 | 49.05 | 48.22 | 48.33 | 1,890,686 | +0.26(+0.54%) |
May 04, 2020 | 47.46 | 48.07 | 47.30 | 48.07 | 681,357 | +0.06(+0.12%) |