Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 62.49 | 62.99 | 62.25 | 62.39 | 678,128 | -0.08(-0.13%) |
Jun 29, 2021 | 62.71 | 63.09 | 62.34 | 62.47 | 325,004 | -0.08(-0.13%) |
Jun 28, 2021 | 63.31 | 63.31 | 61.99 | 62.55 | 657,251 | -0.76(-1.20%) |
Jun 25, 2021 | 61.98 | 63.36 | 61.94 | 63.31 | 2,385,487 | +1.44(+2.32%) |
Jun 24, 2021 | 62.02 | 62.21 | 61.70 | 61.87 | 725,329 | -0.05(-0.09%) |
Jun 23, 2021 | 62.06 | 62.23 | 61.83 | 61.92 | 570,827 | -0.11(-0.17%) |
Jun 22, 2021 | 62.01 | 62.40 | 61.74 | 62.03 | 699,526 | -0.04(-0.06%) |
Jun 21, 2021 | 61.64 | 62.58 | 61.37 | 62.06 | 801,873 | +0.71(+1.15%) |
Jun 18, 2021 | 62.37 | 62.58 | 61.36 | 61.36 | 1,244,588 | -0.99(-1.59%) |
Jun 17, 2021 | 61.84 | 62.45 | 61.61 | 62.35 | 1,516,790 | +0.30(+0.48%) |
Jun 16, 2021 | 62.52 | 63.11 | 62.03 | 62.05 | 1,573,000 | -0.15(-0.24%) |
Jun 15, 2021 | 63.59 | 63.59 | 62.13 | 62.20 | 1,135,939 | -1.48(-2.33%) |
Jun 14, 2021 | 63.46 | 63.95 | 63.16 | 63.68 | 1,503,820 | +0.54(+0.85%) |
Jun 11, 2021 | 62.78 | 63.41 | 62.65 | 63.14 | 3,882,900 | -1.91(-2.93%) |
Jun 10, 2021 | 64.72 | 65.21 | 64.39 | 65.05 | 288,151 | +0.24(+0.37%) |
Jun 09, 2021 | 64.71 | 65.01 | 64.47 | 64.81 | 443,792 | +0.48(+0.74%) |
Jun 08, 2021 | 63.65 | 64.65 | 63.54 | 64.33 | 653,329 | +0.79(+1.25%) |
Jun 07, 2021 | 63.43 | 63.86 | 63.38 | 63.54 | 911,587 | +0.37(+0.59%) |
Jun 04, 2021 | 63.43 | 63.43 | 62.97 | 63.17 | 488,097 | -0.04(-0.07%) |
Jun 03, 2021 | 63.51 | 63.66 | 62.89 | 63.21 | 767,474 | -0.61(-0.95%) |
Jun 02, 2021 | 63.04 | 63.94 | 62.92 | 63.82 | 804,804 | +1.01(+1.62%) |
Jun 01, 2021 | 62.04 | 62.85 | 61.80 | 62.81 | 528,347 | +0.79(+1.28%) |
May 28, 2021 | 61.91 | 62.17 | 61.72 | 62.01 | 666,930 | +0.45(+0.73%) |
May 27, 2021 | 62.34 | 62.49 | 61.35 | 61.56 | 1,348,428 | -0.59(-0.94%) |
May 26, 2021 | 62.17 | 62.61 | 61.91 | 62.15 | 450,668 | +0.24(+0.38%) |
May 25, 2021 | 61.79 | 62.27 | 61.33 | 61.91 | 893,691 | +0.33(+0.53%) |
May 24, 2021 | 61.06 | 61.81 | 60.94 | 61.58 | 875,297 | +0.87(+1.43%) |
May 21, 2021 | 60.79 | 61.09 | 60.48 | 60.71 | 845,045 | -0.11(-0.19%) |
May 20, 2021 | 60.05 | 60.90 | 60.05 | 60.83 | 524,249 | +0.66(+1.10%) |
May 19, 2021 | 60.01 | 60.26 | 59.66 | 60.17 | 731,230 | -0.23(-0.38%) |
May 18, 2021 | 60.90 | 61.36 | 60.38 | 60.40 | 701,520 | -0.64(-1.05%) |
May 17, 2021 | 61.13 | 61.23 | 60.66 | 61.04 | 530,695 | -0.16(-0.26%) |
May 14, 2021 | 60.76 | 61.67 | 60.71 | 61.20 | 578,739 | +0.85(+1.41%) |
May 13, 2021 | 59.44 | 60.64 | 59.25 | 60.34 | 661,059 | +0.98(+1.64%) |
May 12, 2021 | 59.97 | 60.53 | 59.09 | 59.37 | 448,917 | -0.85(-1.42%) |
May 11, 2021 | 61.40 | 61.40 | 59.79 | 60.22 | 333,626 | -1.62(-2.62%) |
May 10, 2021 | 62.21 | 62.42 | 61.76 | 61.84 | 532,153 | -0.05(-0.09%) |
May 07, 2021 | 61.56 | 61.96 | 61.40 | 61.89 | 477,032 | +0.45(+0.73%) |
May 06, 2021 | 61.32 | 61.90 | 60.97 | 61.44 | 838,270 | +0.12(+0.20%) |
May 05, 2021 | 62.04 | 62.20 | 60.70 | 61.32 | 870,107 | -1.13(-1.80%) |
May 04, 2021 | 63.14 | 64.21 | 62.17 | 62.45 | 818,852 | -0.01(-0.01%) |
May 03, 2021 | 62.15 | 62.72 | 61.74 | 62.45 | 734,571 | +0.56(+0.91%) |
Apr 30, 2021 | 61.24 | 61.93 | 61.20 | 61.89 | 498,046 | +0.43(+0.70%) |
Apr 29, 2021 | 62.15 | 62.57 | 61.26 | 61.46 | 1,196,739 | -0.32(-0.52%) |
Apr 28, 2021 | 62.62 | 62.75 | 61.61 | 61.78 | 956,888 | -0.82(-1.30%) |
Apr 27, 2021 | 62.54 | 62.60 | 62.03 | 62.60 | 898,779 | +0.36(+0.58%) |
Apr 26, 2021 | 62.67 | 62.85 | 62.01 | 62.24 | 854,429 | -0.12(-0.20%) |
Apr 23, 2021 | 62.80 | 62.81 | 61.95 | 62.36 | 995,977 | -0.20(-0.32%) |
Apr 22, 2021 | 62.63 | 62.88 | 62.11 | 62.56 | 1,020,680 | -0.16(-0.25%) |
Apr 21, 2021 | 62.30 | 62.76 | 61.82 | 62.72 | 1,143,101 | +0.46(+0.75%) |
Apr 20, 2021 | 60.51 | 62.63 | 60.51 | 62.25 | 1,431,906 | +1.87(+3.09%) |
Apr 19, 2021 | 60.48 | 60.48 | 59.77 | 60.39 | 1,299,763 | +0.18(+0.31%) |
Apr 16, 2021 | 60.69 | 60.79 | 60.10 | 60.20 | 411,892 | -0.23(-0.38%) |
Apr 15, 2021 | 59.47 | 60.45 | 59.47 | 60.43 | 799,297 | +1.25(+2.12%) |
Apr 14, 2021 | 59.46 | 60.02 | 59.11 | 59.18 | 451,990 | -0.39(-0.66%) |
Apr 13, 2021 | 59.27 | 59.96 | 59.25 | 59.57 | 489,961 | +0.24(+0.40%) |
Apr 12, 2021 | 59.90 | 59.90 | 58.90 | 59.33 | 421,785 | -0.20(-0.34%) |
Apr 09, 2021 | 59.46 | 59.75 | 59.17 | 59.53 | 673,031 | -0.09(-0.15%) |
Apr 08, 2021 | 59.98 | 60.47 | 59.55 | 59.62 | 549,670 | -0.22(-0.37%) |
Apr 07, 2021 | 60.39 | 60.61 | 59.72 | 59.84 | 427,543 | -0.39(-0.66%) |
Apr 06, 2021 | 60.31 | 60.39 | 59.88 | 60.24 | 358,493 | -0.13(-0.22%) |
Apr 05, 2021 | 60.04 | 60.48 | 59.60 | 60.37 | 454,246 | +0.66(+1.10%) |
Apr 01, 2021 | 59.43 | 59.71 | 58.87 | 59.71 | 452,488 | +0.68(+1.16%) |
Mar 31, 2021 | 58.94 | 59.71 | 58.25 | 59.03 | 779,900 | +0.19(+0.33%) |
Mar 30, 2021 | 58.69 | 59.30 | 58.53 | 58.83 | 453,218 | +0.11(+0.19%) |
Mar 29, 2021 | 58.84 | 59.35 | 58.00 | 58.72 | 968,175 | -0.12(-0.21%) |
Mar 26, 2021 | 58.63 | 59.36 | 58.26 | 58.84 | 558,323 | +0.44(+0.75%) |
Mar 25, 2021 | 58.14 | 58.91 | 57.42 | 58.41 | 775,628 | +0.00(+0.00%) |
Mar 24, 2021 | 58.19 | 59.05 | 58.06 | 58.41 | 809,124 | +0.22(+0.38%) |
Mar 23, 2021 | 57.67 | 59.11 | 57.67 | 58.19 | 726,845 | +0.40(+0.70%) |
Mar 22, 2021 | 58.24 | 58.37 | 57.58 | 57.79 | 892,749 | -0.48(-0.83%) |
Mar 19, 2021 | 59.45 | 59.60 | 58.07 | 58.27 | 3,747,432 | -1.29(-2.17%) |
Mar 18, 2021 | 59.67 | 60.10 | 59.00 | 59.56 | 888,421 | -0.41(-0.68%) |
Mar 17, 2021 | 60.07 | 60.65 | 59.77 | 59.97 | 1,230,944 | -0.33(-0.55%) |
Mar 16, 2021 | 60.66 | 61.05 | 60.07 | 60.30 | 860,103 | -0.39(-0.65%) |
Mar 15, 2021 | 58.77 | 60.76 | 58.59 | 60.70 | 1,416,185 | +1.98(+3.38%) |
Mar 12, 2021 | 57.52 | 58.77 | 57.16 | 58.71 | 924,933 | +1.16(+2.02%) |
Mar 11, 2021 | 57.14 | 58.24 | 56.87 | 57.55 | 1,294,637 | +0.44(+0.77%) |
Mar 10, 2021 | 56.88 | 57.45 | 56.56 | 57.11 | 643,463 | +0.37(+0.65%) |
Mar 09, 2021 | 56.86 | 57.86 | 56.64 | 56.75 | 649,965 | +0.05(+0.09%) |
Mar 08, 2021 | 56.54 | 57.68 | 56.03 | 56.69 | 1,012,043 | +0.33(+0.59%) |
Mar 05, 2021 | 55.36 | 56.61 | 54.35 | 56.36 | 2,173,582 | +1.23(+2.24%) |
Mar 04, 2021 | 55.43 | 56.16 | 53.56 | 55.13 | 1,307,811 | +0.17(+0.32%) |
Mar 03, 2021 | 55.60 | 55.97 | 54.61 | 54.95 | 845,379 | -0.55(-0.99%) |
Mar 02, 2021 | 56.29 | 56.56 | 55.01 | 55.50 | 554,599 | -1.12(-1.98%) |
Mar 01, 2021 | 57.26 | 57.78 | 56.59 | 56.62 | 780,183 | +0.18(+0.33%) |
Feb 26, 2021 | 56.68 | 57.10 | 56.13 | 56.44 | 766,964 | -0.33(-0.59%) |
Feb 25, 2021 | 56.91 | 58.21 | 56.50 | 56.77 | 665,933 | +0.02(+0.04%) |
Feb 24, 2021 | 56.25 | 57.47 | 55.72 | 56.75 | 600,048 | +0.49(+0.87%) |
Feb 23, 2021 | 55.49 | 56.83 | 55.03 | 56.26 | 829,948 | +1.15(+2.09%) |
Feb 22, 2021 | 54.88 | 55.41 | 54.53 | 55.11 | 1,073,211 | -0.07(-0.13%) |
Feb 19, 2021 | 55.96 | 57.11 | 54.82 | 55.18 | 1,165,075 | -0.77(-1.37%) |
Feb 18, 2021 | 55.93 | 56.88 | 55.86 | 55.95 | 661,059 | -0.22(-0.39%) |
Feb 17, 2021 | 56.10 | 56.56 | 55.57 | 56.16 | 594,361 | -0.05(-0.09%) |
Feb 16, 2021 | 57.01 | 57.01 | 55.51 | 56.22 | 570,752 | -0.49(-0.86%) |
Feb 12, 2021 | 56.65 | 57.17 | 55.94 | 56.70 | 783,181 | -0.06(-0.11%) |
Feb 11, 2021 | 57.46 | 57.87 | 56.74 | 56.77 | 604,363 | -0.89(-1.54%) |
Feb 10, 2021 | 58.66 | 59.31 | 57.55 | 57.65 | 513,022 | -0.64(-1.11%) |
Feb 09, 2021 | 57.48 | 58.38 | 57.34 | 58.30 | 540,022 | +0.94(+1.64%) |
Feb 08, 2021 | 57.70 | 57.91 | 57.09 | 57.36 | 276,561 | -0.27(-0.47%) |
Feb 05, 2021 | 57.67 | 57.93 | 57.21 | 57.63 | 343,107 | +0.29(+0.50%) |
Feb 04, 2021 | 56.52 | 57.65 | 56.34 | 57.34 | 315,603 | +0.93(+1.65%) |
Feb 03, 2021 | 56.32 | 56.82 | 55.44 | 56.41 | 542,253 | -0.16(-0.28%) |
Feb 02, 2021 | 56.17 | 57.04 | 55.68 | 56.57 | 548,976 | +0.57(+1.01%) |
Feb 01, 2021 | 55.19 | 56.09 | 54.56 | 56.00 | 633,973 | +0.92(+1.68%) |
Jan 29, 2021 | 55.63 | 56.21 | 54.74 | 55.08 | 547,136 | -0.95(-1.70%) |
Jan 28, 2021 | 55.70 | 56.27 | 55.43 | 56.03 | 515,054 | +0.57(+1.03%) |
Jan 27, 2021 | 55.94 | 56.99 | 55.32 | 55.45 | 654,792 | -0.92(-1.63%) |
Jan 26, 2021 | 56.30 | 56.78 | 56.03 | 56.37 | 598,209 | +0.27(+0.48%) |
Jan 25, 2021 | 56.21 | 57.22 | 55.96 | 56.10 | 434,586 | -0.22(-0.39%) |
Jan 22, 2021 | 55.38 | 56.39 | 55.17 | 56.32 | 395,454 | +0.59(+1.06%) |
Jan 21, 2021 | 55.78 | 56.37 | 55.13 | 55.73 | 555,647 | -0.39(-0.70%) |
Jan 20, 2021 | 55.59 | 56.78 | 55.59 | 56.12 | 759,040 | +0.50(+0.89%) |
Jan 19, 2021 | 55.92 | 56.25 | 55.31 | 55.63 | 836,310 | +0.18(+0.33%) |
Jan 15, 2021 | 54.07 | 55.63 | 53.78 | 55.44 | 414,565 | +1.29(+2.37%) |
Jan 14, 2021 | 55.11 | 55.11 | 54.13 | 54.16 | 611,585 | -0.75(-1.36%) |
Jan 13, 2021 | 54.50 | 55.53 | 54.50 | 54.91 | 516,356 | +0.45(+0.83%) |
Jan 12, 2021 | 55.68 | 55.68 | 54.12 | 54.45 | 997,714 | -1.37(-2.46%) |
Jan 11, 2021 | 56.53 | 57.01 | 55.21 | 55.83 | 1,002,968 | -0.61(-1.08%) |
Jan 08, 2021 | 56.35 | 56.92 | 56.20 | 56.43 | 2,192,672 | +0.17(+0.29%) |
Jan 07, 2021 | 56.46 | 56.56 | 55.59 | 56.27 | 2,439,563 | -1.26(-2.19%) |
Jan 06, 2021 | 57.42 | 57.75 | 56.69 | 57.53 | 1,052,522 | +0.56(+0.99%) |
Jan 05, 2021 | 56.45 | 57.40 | 56.32 | 56.96 | 548,591 | +0.56(+0.99%) |
Jan 04, 2021 | 57.95 | 57.98 | 56.02 | 56.41 | 548,903 | -1.42(-2.46%) |
Dec 31, 2020 | 57.83 | 57.83 | 57.83 | 539,476 | +0.85(+1.49%) | |
Dec 30, 2020 | 56.34 | 57.16 | 56.28 | 56.98 | 539,476 | +0.56(+0.99%) |
Dec 29, 2020 | 57.02 | 57.33 | 55.55 | 56.43 | 1,063,976 | -0.38(-0.67%) |
Dec 28, 2020 | 56.37 | 56.99 | 56.00 | 56.81 | 479,865 | +0.63(+1.13%) |
Dec 24, 2020 | 56.08 | 56.23 | 55.18 | 56.17 | 273,882 | +0.25(+0.45%) |
Dec 23, 2020 | 56.38 | 57.02 | 55.91 | 55.92 | 760,875 | -0.16(-0.29%) |
Dec 22, 2020 | 55.16 | 56.14 | 54.94 | 56.09 | 552,539 | +1.05(+1.91%) |
Dec 21, 2020 | 54.58 | 55.22 | 53.85 | 55.04 | 1,166,751 | -0.01(-0.02%) |
Dec 18, 2020 | 57.42 | 57.68 | 54.84 | 55.04 | 2,522,776 | -2.33(-4.06%) |
Dec 17, 2020 | 57.66 | 57.88 | 57.12 | 57.38 | 694,233 | -0.14(-0.24%) |
Dec 16, 2020 | 58.00 | 58.74 | 57.16 | 57.51 | 1,169,107 | -0.28(-0.49%) |
Dec 15, 2020 | 57.42 | 57.81 | 56.57 | 57.80 | 903,119 | +0.59(+1.02%) |
Dec 14, 2020 | 56.67 | 58.53 | 56.67 | 57.21 | 854,159 | +0.93(+1.65%) |
Dec 11, 2020 | 55.68 | 56.50 | 55.18 | 56.28 | 518,133 | +0.36(+0.65%) |
Dec 10, 2020 | 56.18 | 56.51 | 55.80 | 55.92 | 443,063 | -0.73(-1.29%) |
Dec 09, 2020 | 57.15 | 57.41 | 55.91 | 56.65 | 815,349 | -0.46(-0.81%) |
Dec 08, 2020 | 55.40 | 57.48 | 55.32 | 57.12 | 870,790 | +1.38(+2.47%) |
Dec 07, 2020 | 56.77 | 57.19 | 55.62 | 55.74 | 595,411 | -1.03(-1.82%) |
Dec 04, 2020 | 57.86 | 58.00 | 56.66 | 56.77 | 730,990 | -0.64(-1.11%) |
Dec 03, 2020 | 57.12 | 57.73 | 57.01 | 57.41 | 623,266 | +0.48(+0.85%) |
Dec 02, 2020 | 56.90 | 57.44 | 56.52 | 56.93 | 627,272 | -0.09(-0.15%) |
Dec 01, 2020 | 57.15 | 57.62 | 56.39 | 57.01 | 708,892 | +0.33(+0.58%) |
Nov 30, 2020 | 56.33 | 57.01 | 55.91 | 56.69 | 699,349 | +0.02(+0.03%) |
Nov 27, 2020 | 57.65 | 57.76 | 55.65 | 56.67 | 242,268 | -1.00(-1.73%) |
Nov 25, 2020 | 56.97 | 57.70 | 56.23 | 57.67 | 882,698 | +0.53(+0.93%) |
Nov 24, 2020 | 55.97 | 57.37 | 55.94 | 57.13 | 840,661 | +1.73(+3.12%) |
Nov 23, 2020 | 56.34 | 56.68 | 55.36 | 55.41 | 1,219,885 | -0.61(-1.09%) |
Nov 20, 2020 | 55.54 | 56.31 | 55.02 | 56.02 | 399,091 | +0.20(+0.35%) |
Nov 19, 2020 | 55.23 | 55.85 | 54.68 | 55.82 | 408,086 | +0.45(+0.81%) |
Nov 18, 2020 | 57.44 | 58.04 | 55.36 | 55.37 | 560,948 | -1.98(-3.45%) |
Nov 17, 2020 | 58.44 | 58.44 | 57.23 | 57.35 | 536,947 | -1.66(-2.81%) |
Nov 16, 2020 | 59.15 | 59.45 | 57.93 | 59.01 | 830,093 | +1.27(+2.21%) |
Nov 13, 2020 | 56.71 | 57.98 | 56.58 | 57.74 | 305,741 | +1.39(+2.47%) |
Nov 12, 2020 | 56.76 | 56.90 | 55.81 | 56.34 | 420,398 | -0.89(-1.56%) |
Nov 11, 2020 | 57.40 | 57.40 | 55.81 | 57.24 | 446,711 | +0.13(+0.23%) |
Nov 10, 2020 | 54.68 | 57.22 | 54.35 | 57.11 | 905,265 | +2.50(+4.58%) |
Nov 09, 2020 | 57.73 | 59.76 | 54.24 | 54.61 | 1,250,480 | +0.33(+0.60%) |
Nov 06, 2020 | 54.77 | 55.31 | 54.09 | 54.28 | 308,531 | -0.28(-0.52%) |
Nov 05, 2020 | 54.95 | 55.58 | 54.28 | 54.56 | 330,402 | -0.46(-0.83%) |
Nov 04, 2020 | 54.80 | 55.55 | 54.19 | 55.02 | 481,937 | -0.33(-0.59%) |
Nov 03, 2020 | 55.57 | 55.68 | 54.05 | 55.35 | 470,026 | +0.39(+0.70%) |
Nov 02, 2020 | 53.93 | 54.98 | 53.56 | 54.96 | 562,985 | +1.57(+2.93%) |
Oct 30, 2020 | 54.10 | 54.56 | 52.76 | 53.39 | 518,365 | -0.84(-1.55%) |
Oct 29, 2020 | 53.83 | 54.70 | 52.91 | 54.24 | 367,682 | +0.33(+0.61%) |
Oct 28, 2020 | 54.49 | 55.21 | 53.66 | 53.91 | 428,820 | -1.26(-2.28%) |
Oct 27, 2020 | 55.96 | 56.49 | 55.13 | 55.16 | 345,776 | -0.95(-1.69%) |
Oct 26, 2020 | 57.66 | 57.66 | 55.08 | 56.11 | 565,247 | -0.16(-0.29%) |
Oct 23, 2020 | 56.49 | 56.99 | 56.09 | 56.27 | 477,212 | +0.03(+0.05%) |
Oct 22, 2020 | 56.15 | 57.01 | 55.98 | 56.25 | 349,592 | +0.00(+0.00%) |
Oct 21, 2020 | 55.70 | 56.51 | 55.13 | 56.25 | 397,473 | +0.29(+0.52%) |
Oct 20, 2020 | 56.72 | 57.26 | 55.35 | 55.96 | 660,156 | +0.05(+0.09%) |
Oct 19, 2020 | 56.64 | 57.32 | 55.63 | 55.90 | 645,273 | -0.33(-0.58%) |
Oct 16, 2020 | 56.27 | 56.98 | 55.80 | 56.23 | 406,996 | -0.38(-0.67%) |
Oct 15, 2020 | 55.19 | 56.96 | 55.06 | 56.61 | 288,338 | +0.96(+1.73%) |
Oct 14, 2020 | 56.78 | 57.03 | 55.16 | 55.65 | 335,691 | -1.26(-2.22%) |
Oct 13, 2020 | 57.66 | 57.93 | 56.59 | 56.91 | 383,480 | -1.26(-2.16%) |
Oct 12, 2020 | 57.92 | 58.21 | 57.25 | 58.17 | 302,768 | +0.53(+0.93%) |
Oct 09, 2020 | 57.45 | 58.01 | 57.29 | 57.63 | 373,981 | +0.36(+0.63%) |
Oct 08, 2020 | 56.17 | 57.46 | 56.02 | 57.27 | 452,459 | +1.57(+2.83%) |
Oct 07, 2020 | 56.57 | 56.73 | 55.68 | 55.70 | 454,157 | -0.54(-0.96%) |
Oct 06, 2020 | 55.92 | 56.88 | 55.19 | 56.24 | 422,624 | +0.81(+1.46%) |
Oct 05, 2020 | 56.46 | 56.70 | 55.16 | 55.43 | 410,088 | -0.67(-1.20%) |
Oct 02, 2020 | 54.54 | 56.31 | 54.30 | 56.10 | 258,776 | +0.61(+1.10%) |
Oct 01, 2020 | 54.86 | 55.67 | 54.42 | 55.49 | 419,592 | +0.75(+1.37%) |
Sep 30, 2020 | 55.16 | 55.92 | 54.21 | 54.74 | 581,840 | +0.41(+0.76%) |
Sep 29, 2020 | 55.35 | 55.35 | 53.79 | 54.33 | 399,710 | -1.01(-1.82%) |
Sep 28, 2020 | 54.72 | 55.49 | 54.31 | 55.34 | 493,778 | +1.59(+2.96%) |
Sep 25, 2020 | 53.41 | 54.21 | 53.37 | 53.75 | 777,374 | +0.09(+0.18%) |
Sep 24, 2020 | 53.13 | 54.23 | 52.92 | 53.65 | 360,629 | +0.58(+1.09%) |
Sep 23, 2020 | 54.54 | 54.71 | 53.05 | 53.07 | 546,337 | -1.64(-3.00%) |
Sep 22, 2020 | 53.24 | 55.06 | 53.24 | 54.72 | 420,993 | +1.48(+2.78%) |
Sep 21, 2020 | 53.67 | 53.82 | 52.58 | 53.24 | 734,767 | -1.33(-2.44%) |
Sep 18, 2020 | 56.99 | 56.99 | 54.41 | 54.57 | 1,353,298 | -2.12(-3.74%) |
Sep 17, 2020 | 58.21 | 58.33 | 56.18 | 56.69 | 617,658 | -2.34(-3.97%) |
Sep 16, 2020 | 59.86 | 60.03 | 58.96 | 59.03 | 531,056 | -0.44(-0.74%) |
Sep 15, 2020 | 58.90 | 59.88 | 58.59 | 59.47 | 747,320 | +0.82(+1.39%) |
Sep 14, 2020 | 57.18 | 58.88 | 57.02 | 58.65 | 384,663 | +1.98(+3.50%) |
Sep 11, 2020 | 57.02 | 57.15 | 56.13 | 56.67 | 411,424 | -0.12(-0.21%) |
Sep 10, 2020 | 57.07 | 57.62 | 56.50 | 56.79 | 360,034 | -0.30(-0.52%) |
Sep 09, 2020 | 56.37 | 57.57 | 56.37 | 57.09 | 382,023 | +1.00(+1.78%) |
Sep 08, 2020 | 56.17 | 56.85 | 55.59 | 56.09 | 327,161 | -0.49(-0.86%) |
Sep 04, 2020 | 57.16 | 57.95 | 56.08 | 56.58 | 458,259 | -0.30(-0.52%) |
Sep 03, 2020 | 56.88 | 57.39 | 56.49 | 56.87 | 474,629 | +0.09(+0.15%) |
Sep 02, 2020 | 56.40 | 56.81 | 55.97 | 56.79 | 671,828 | +0.36(+0.63%) |
Sep 01, 2020 | 56.60 | 56.74 | 56.12 | 56.43 | 682,169 | -0.58(-1.02%) |
Aug 31, 2020 | 57.30 | 57.67 | 56.91 | 57.01 | 1,095,427 | -0.43(-0.76%) |
Aug 28, 2020 | 57.85 | 57.95 | 57.03 | 57.44 | 310,006 | -0.23(-0.40%) |
Aug 27, 2020 | 57.57 | 58.27 | 57.52 | 57.67 | 262,144 | +0.46(+0.80%) |
Aug 26, 2020 | 57.62 | 57.91 | 56.87 | 57.21 | 224,124 | -0.55(-0.96%) |
Aug 25, 2020 | 57.26 | 57.82 | 56.97 | 57.77 | 345,753 | +0.59(+1.03%) |
Aug 24, 2020 | 56.84 | 57.26 | 56.20 | 57.18 | 941,005 | +0.19(+0.33%) |
Aug 21, 2020 | 56.72 | 57.13 | 55.88 | 56.99 | 434,783 | +0.20(+0.35%) |
Aug 20, 2020 | 55.97 | 57.56 | 55.73 | 56.80 | 525,694 | +0.52(+0.92%) |
Aug 19, 2020 | 57.82 | 57.88 | 56.28 | 56.28 | 513,865 | -1.50(-2.60%) |
Aug 18, 2020 | 58.48 | 58.48 | 57.11 | 57.78 | 380,151 | -0.83(-1.41%) |
Aug 17, 2020 | 56.84 | 58.60 | 56.62 | 58.60 | 503,773 | +1.73(+3.04%) |
Aug 14, 2020 | 55.83 | 57.34 | 55.83 | 56.87 | 380,552 | +0.89(+1.60%) |
Aug 13, 2020 | 56.07 | 58.04 | 55.91 | 55.98 | 329,307 | -0.42(-0.74%) |
Aug 12, 2020 | 56.65 | 57.10 | 55.75 | 56.40 | 369,131 | -0.09(-0.17%) |
Aug 11, 2020 | 58.32 | 58.78 | 56.19 | 56.49 | 576,687 | -1.17(-2.02%) |
Aug 10, 2020 | 58.71 | 58.87 | 57.62 | 57.66 | 314,584 | -0.81(-1.38%) |
Aug 07, 2020 | 57.82 | 58.77 | 57.82 | 58.47 | 388,417 | +0.32(+0.56%) |
Aug 06, 2020 | 58.33 | 58.66 | 57.50 | 58.14 | 339,849 | -0.46(-0.79%) |
Aug 05, 2020 | 58.78 | 58.78 | 57.55 | 58.60 | 933,866 | +0.28(+0.48%) |
Aug 04, 2020 | 56.76 | 58.48 | 56.53 | 58.32 | 321,567 | +1.41(+2.47%) |
Aug 03, 2020 | 57.05 | 57.05 | 55.80 | 56.92 | 387,828 | -0.14(-0.24%) |
Jul 31, 2020 | 57.14 | 57.43 | 55.83 | 57.05 | 548,409 | -0.17(-0.30%) |
Jul 30, 2020 | 56.65 | 57.69 | 56.41 | 57.22 | 805,395 | -0.28(-0.49%) |
Jul 29, 2020 | 56.80 | 57.57 | 56.27 | 57.50 | 712,244 | +1.27(+2.26%) |
Jul 28, 2020 | 54.41 | 56.50 | 54.40 | 56.24 | 703,415 | +1.86(+3.42%) |
Jul 27, 2020 | 52.97 | 54.53 | 52.34 | 54.38 | 782,004 | +1.30(+2.46%) |
Jul 24, 2020 | 53.86 | 54.10 | 52.97 | 53.07 | 727,886 | -0.92(-1.70%) |
Jul 23, 2020 | 54.70 | 55.06 | 53.14 | 53.99 | 672,061 | -1.03(-1.87%) |
Jul 22, 2020 | 53.81 | 55.19 | 53.68 | 55.03 | 952,075 | +0.60(+1.11%) |
Jul 21, 2020 | 55.09 | 55.61 | 53.95 | 54.42 | 703,216 | -0.15(-0.28%) |
Jul 20, 2020 | 55.59 | 55.91 | 54.49 | 54.57 | 339,463 | -1.39(-2.48%) |
Jul 17, 2020 | 54.60 | 56.45 | 54.25 | 55.96 | 871,562 | +1.47(+2.70%) |
Jul 16, 2020 | 54.33 | 55.03 | 53.90 | 54.49 | 479,606 | -0.09(-0.16%) |
Jul 15, 2020 | 54.86 | 54.98 | 53.91 | 54.57 | 714,312 | +0.78(+1.44%) |
Jul 14, 2020 | 53.46 | 54.58 | 53.36 | 53.80 | 685,269 | +0.40(+0.75%) |
Jul 13, 2020 | 54.78 | 55.10 | 53.22 | 53.40 | 635,384 | -1.01(-1.86%) |
Jul 10, 2020 | 53.61 | 54.41 | 52.87 | 54.41 | 525,402 | +0.80(+1.49%) |
Jul 09, 2020 | 54.19 | 54.57 | 52.47 | 53.61 | 787,111 | -0.86(-1.58%) |
Jul 08, 2020 | 55.12 | 55.36 | 54.18 | 54.47 | 512,809 | -0.70(-1.27%) |
Jul 07, 2020 | 55.91 | 55.97 | 54.86 | 55.17 | 434,420 | -1.52(-2.69%) |
Jul 06, 2020 | 58.22 | 58.65 | 56.33 | 56.70 | 398,592 | -0.37(-0.66%) |
Jul 02, 2020 | 58.15 | 58.88 | 56.50 | 57.07 | 345,455 | -0.65(-1.12%) |