Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2020 | 57.28 | 57.28 | 56.02 | 57.14 | 386,286 | -0.14(-0.24%) |
Jul 31, 2020 | 57.37 | 57.66 | 56.05 | 57.28 | 546,229 | -0.17(-0.30%) |
Jul 30, 2020 | 56.88 | 57.92 | 56.63 | 57.45 | 802,193 | -0.28(-0.49%) |
Jul 29, 2020 | 57.02 | 57.80 | 56.50 | 57.73 | 709,413 | +1.27(+2.26%) |
Jul 28, 2020 | 54.63 | 56.72 | 54.62 | 56.46 | 700,619 | +1.86(+3.42%) |
Jul 27, 2020 | 53.18 | 54.75 | 52.55 | 54.59 | 778,895 | +1.31(+2.46%) |
Jul 24, 2020 | 54.07 | 54.31 | 53.18 | 53.29 | 724,993 | -0.92(-1.70%) |
Jul 23, 2020 | 54.92 | 55.28 | 53.35 | 54.21 | 669,390 | -1.03(-1.87%) |
Jul 22, 2020 | 54.02 | 55.41 | 53.89 | 55.24 | 948,291 | +0.61(+1.11%) |
Jul 21, 2020 | 55.30 | 55.84 | 54.17 | 54.64 | 700,421 | -0.15(-0.28%) |
Jul 20, 2020 | 55.81 | 56.13 | 54.71 | 54.79 | 338,113 | -1.39(-2.48%) |
Jul 17, 2020 | 54.82 | 56.67 | 54.46 | 56.19 | 868,097 | +1.48(+2.70%) |
Jul 16, 2020 | 54.54 | 55.25 | 54.12 | 54.71 | 477,700 | -0.09(-0.16%) |
Jul 15, 2020 | 55.08 | 55.20 | 54.12 | 54.79 | 711,473 | +0.78(+1.44%) |
Jul 14, 2020 | 53.67 | 54.80 | 53.58 | 54.01 | 682,545 | +0.40(+0.75%) |
Jul 13, 2020 | 55.00 | 55.32 | 53.44 | 53.61 | 632,859 | -1.02(-1.86%) |
Jul 10, 2020 | 53.83 | 54.63 | 53.08 | 54.63 | 523,313 | +0.80(+1.49%) |
Jul 09, 2020 | 54.41 | 54.79 | 52.68 | 53.83 | 783,982 | -0.86(-1.58%) |
Jul 08, 2020 | 55.34 | 55.58 | 54.40 | 54.69 | 510,771 | -0.70(-1.27%) |
Jul 07, 2020 | 56.13 | 56.19 | 55.08 | 55.39 | 432,693 | -1.53(-2.69%) |
Jul 06, 2020 | 58.45 | 58.89 | 56.55 | 56.92 | 397,007 | -0.38(-0.66%) |
Jul 02, 2020 | 58.38 | 59.11 | 56.72 | 57.30 | 344,082 | -0.65(-1.12%) |
Jul 01, 2020 | 56.53 | 58.10 | 56.49 | 57.95 | 583,008 | +1.74(+3.10%) |
Jun 30, 2020 | 55.62 | 56.60 | 55.47 | 56.20 | 757,876 | +0.55(+0.98%) |
Jun 29, 2020 | 54.43 | 55.88 | 54.06 | 55.66 | 698,600 | +1.84(+3.42%) |
Jun 26, 2020 | 55.98 | 56.34 | 53.47 | 53.82 | 2,343,922 | -2.31(-4.11%) |
Jun 25, 2020 | 55.32 | 56.14 | 55.01 | 56.13 | 629,130 | +0.38(+0.69%) |
Jun 24, 2020 | 55.94 | 56.31 | 53.78 | 55.74 | 699,046 | -0.81(-1.44%) |
Jun 23, 2020 | 58.09 | 58.13 | 56.04 | 56.55 | 769,221 | -0.96(-1.67%) |
Jun 22, 2020 | 57.02 | 57.68 | 55.89 | 57.51 | 1,018,972 | +0.32(+0.56%) |
Jun 19, 2020 | 57.62 | 59.21 | 57.04 | 57.19 | 4,983,388 | -0.98(-1.69%) |
Jun 18, 2020 | 58.51 | 59.34 | 57.15 | 58.17 | 1,205,764 | -1.12(-1.89%) |
Jun 17, 2020 | 59.71 | 60.14 | 58.86 | 59.29 | 1,259,746 | -0.03(-0.04%) |
Jun 16, 2020 | 61.45 | 61.60 | 58.65 | 59.32 | 994,644 | -0.10(-0.17%) |
Jun 15, 2020 | 54.81 | 59.59 | 54.37 | 59.42 | 1,491,537 | +3.05(+5.41%) |
Jun 12, 2020 | 55.89 | 56.50 | 54.15 | 56.37 | 879,039 | +2.75(+5.12%) |
Jun 11, 2020 | 53.48 | 54.39 | 51.89 | 53.62 | 978,065 | -2.11(-3.79%) |
Jun 10, 2020 | 57.53 | 57.91 | 55.37 | 55.73 | 641,295 | -1.86(-3.24%) |
Jun 09, 2020 | 56.65 | 58.29 | 56.22 | 57.60 | 726,170 | -0.26(-0.45%) |
Jun 08, 2020 | 59.28 | 59.49 | 57.49 | 57.86 | 928,520 | -0.29(-0.50%) |
Jun 05, 2020 | 58.90 | 60.77 | 57.85 | 58.15 | 636,566 | +1.01(+1.77%) |
Jun 04, 2020 | 56.64 | 57.44 | 56.04 | 57.14 | 506,610 | +0.10(+0.18%) |
Jun 03, 2020 | 55.82 | 57.48 | 55.80 | 57.04 | 879,136 | +2.08(+3.78%) |
Jun 02, 2020 | 55.21 | 55.32 | 54.33 | 54.96 | 384,917 | +0.36(+0.67%) |
Jun 01, 2020 | 53.41 | 54.83 | 53.32 | 54.60 | 493,884 | +1.40(+2.63%) |
May 29, 2020 | 52.77 | 54.01 | 52.43 | 53.20 | 1,066,292 | -0.25(-0.46%) |
May 28, 2020 | 56.02 | 56.02 | 53.12 | 53.44 | 1,151,315 | -1.86(-3.36%) |
May 27, 2020 | 56.23 | 56.78 | 53.29 | 55.30 | 895,367 | +0.47(+0.87%) |
May 26, 2020 | 54.99 | 55.27 | 54.38 | 54.83 | 691,097 | +2.23(+4.24%) |
May 22, 2020 | 52.79 | 52.79 | 51.86 | 52.60 | 331,911 | +0.08(+0.16%) |
May 21, 2020 | 51.72 | 52.88 | 51.72 | 52.51 | 603,568 | +0.68(+1.31%) |
May 20, 2020 | 52.59 | 52.59 | 51.48 | 51.83 | 351,542 | +0.05(+0.10%) |
May 19, 2020 | 52.53 | 52.97 | 51.69 | 51.78 | 419,921 | -1.04(-1.97%) |
May 18, 2020 | 52.64 | 53.99 | 52.56 | 52.83 | 868,944 | +2.40(+4.76%) |
May 15, 2020 | 49.33 | 50.46 | 48.41 | 50.43 | 646,359 | +0.75(+1.50%) |
May 14, 2020 | 48.66 | 49.82 | 46.56 | 49.68 | 711,744 | +0.12(+0.24%) |
May 13, 2020 | 50.52 | 51.19 | 49.17 | 49.56 | 785,360 | -1.42(-2.78%) |
May 12, 2020 | 54.40 | 54.40 | 50.88 | 50.98 | 387,460 | -3.25(-6.00%) |
May 11, 2020 | 54.13 | 54.99 | 53.34 | 54.23 | 605,479 | -0.70(-1.28%) |
May 08, 2020 | 54.89 | 55.62 | 54.47 | 54.94 | 540,520 | +1.08(+2.00%) |
May 07, 2020 | 53.82 | 54.66 | 53.10 | 53.86 | 406,261 | +1.27(+2.42%) |
May 06, 2020 | 53.58 | 53.94 | 52.37 | 52.59 | 348,780 | -0.86(-1.60%) |
May 05, 2020 | 53.16 | 54.29 | 53.14 | 53.44 | 401,871 | +1.10(+2.10%) |
May 04, 2020 | 52.24 | 53.03 | 51.06 | 52.34 | 320,130 | -0.71(-1.34%) |
May 01, 2020 | 53.84 | 54.16 | 52.33 | 53.05 | 1,350,181 | -2.13(-3.85%) |
Apr 30, 2020 | 55.51 | 55.79 | 54.51 | 55.18 | 1,216,266 | -1.09(-1.94%) |
Apr 29, 2020 | 56.05 | 57.20 | 55.22 | 56.27 | 1,201,370 | +2.03(+3.75%) |
Apr 28, 2020 | 54.09 | 54.57 | 53.50 | 54.24 | 1,401,030 | +1.86(+3.54%) |
Apr 27, 2020 | 51.80 | 53.13 | 51.69 | 52.38 | 1,124,448 | +0.88(+1.71%) |
Apr 24, 2020 | 51.61 | 52.02 | 50.94 | 51.50 | 1,234,667 | +0.09(+0.18%) |
Apr 23, 2020 | 51.77 | 52.31 | 50.96 | 51.41 | 993,521 | -0.44(-0.85%) |
Apr 22, 2020 | 54.16 | 54.94 | 51.55 | 51.85 | 1,001,699 | -1.31(-2.47%) |
Apr 21, 2020 | 51.91 | 53.95 | 50.85 | 53.16 | 1,142,932 | +0.71(+1.36%) |
Apr 20, 2020 | 51.55 | 53.77 | 51.08 | 52.45 | 1,389,085 | -0.34(-0.64%) |
Apr 17, 2020 | 52.68 | 53.46 | 51.71 | 52.79 | 506,303 | +2.01(+3.96%) |
Apr 16, 2020 | 52.19 | 52.69 | 50.05 | 50.78 | 501,163 | -1.20(-2.32%) |
Apr 15, 2020 | 54.02 | 54.64 | 51.56 | 51.99 | 784,389 | -3.82(-6.85%) |
Apr 14, 2020 | 54.72 | 56.44 | 54.72 | 55.81 | 484,660 | +1.95(+3.62%) |
Apr 13, 2020 | 56.95 | 57.48 | 53.17 | 53.86 | 387,301 | -3.59(-6.25%) |
Apr 09, 2020 | 55.48 | 58.48 | 54.87 | 57.45 | 581,582 | +3.28(+6.05%) |
Apr 08, 2020 | 52.12 | 54.50 | 50.33 | 54.17 | 384,551 | +3.27(+6.43%) |
Apr 07, 2020 | 52.90 | 54.07 | 50.74 | 50.90 | 868,117 | -0.01(-0.02%) |
Apr 06, 2020 | 50.77 | 53.05 | 50.00 | 50.91 | 946,155 | +2.53(+5.24%) |
Apr 03, 2020 | 50.72 | 51.71 | 47.84 | 48.38 | 782,522 | -2.98(-5.81%) |
Apr 02, 2020 | 51.16 | 52.18 | 49.06 | 51.36 | 778,133 | -0.03(-0.07%) |