Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 52.83 | 53.20 | 52.42 | 52.55 | 12,247 | -0.57(-1.08%) |
Jan 28, 2021 | 53.00 | 53.55 | 52.87 | 53.13 | 133,404 | +0.23(+0.43%) |
Jan 27, 2021 | 53.26 | 53.45 | 52.70 | 52.90 | 21,074 | -0.99(-1.85%) |
Jan 26, 2021 | 53.69 | 54.05 | 53.69 | 53.89 | 13,596 | +0.34(+0.64%) |
Jan 25, 2021 | 53.25 | 53.60 | 53.16 | 53.55 | 10,386 | +0.08(+0.15%) |
Jan 22, 2021 | 53.18 | 53.48 | 53.18 | 53.47 | 8,887 | -0.04(-0.07%) |
Jan 21, 2021 | 53.40 | 53.51 | 53.15 | 53.51 | 22,337 | -0.19(-0.36%) |
Jan 20, 2021 | 52.94 | 53.76 | 52.94 | 53.70 | 8,679 | +0.87(+1.64%) |
Jan 19, 2021 | 53.25 | 53.25 | 52.82 | 52.83 | 16,703 | +0.09(+0.18%) |
Jan 15, 2021 | 52.53 | 52.79 | 52.25 | 52.74 | 11,597 | +0.14(+0.27%) |
Jan 14, 2021 | 52.50 | 52.81 | 52.43 | 52.60 | 9,534 | +0.28(+0.53%) |
Jan 13, 2021 | 51.95 | 52.39 | 51.95 | 52.32 | 13,693 | +0.33(+0.64%) |
Jan 12, 2021 | 51.83 | 51.99 | 51.50 | 51.99 | 26,054 | +0.16(+0.30%) |
Jan 11, 2021 | 52.02 | 52.02 | 51.74 | 51.83 | 4,966 | -0.63(-1.20%) |
Jan 08, 2021 | 52.43 | 52.46 | 52.18 | 52.46 | 6,611 | +0.38(+0.73%) |
Jan 07, 2021 | 52.08 | 52.08 | 51.89 | 52.08 | 5,840 | -0.30(-0.57%) |
Jan 06, 2021 | 52.31 | 52.41 | 52.18 | 52.38 | 7,007 | +0.08(+0.16%) |
Jan 05, 2021 | 52.34 | 52.34 | 52.28 | 52.30 | 1,754 | +0.31(+0.59%) |
Jan 04, 2021 | 53.37 | 53.37 | 51.98 | 51.99 | 9,708 | -1.12(-2.11%) |
Dec 31, 2020 | 53.11 | 53.11 | 53.11 | 23,115 | +0.26(+0.49%) | |
Dec 30, 2020 | 52.81 | 53.12 | 52.72 | 52.85 | 23,115 | +0.27(+0.51%) |
Dec 29, 2020 | 53.12 | 53.12 | 52.47 | 52.58 | 11,183 | -0.11(-0.20%) |
Dec 28, 2020 | 52.47 | 52.70 | 52.47 | 52.69 | 10,104 | +0.30(+0.58%) |
Dec 24, 2020 | 52.24 | 52.39 | 52.19 | 52.39 | 2,276 | +0.28(+0.54%) |
Dec 23, 2020 | 52.50 | 52.57 | 52.05 | 52.10 | 5,444 | -0.06(-0.12%) |
Dec 22, 2020 | 51.82 | 52.17 | 51.82 | 52.17 | 12,016 | +0.28(+0.54%) |
Dec 21, 2020 | 51.44 | 51.93 | 51.44 | 51.89 | 14,301 | -0.47(-0.90%) |
Dec 18, 2020 | 53.22 | 53.22 | 52.36 | 52.36 | 26,229 | -0.99(-1.85%) |
Dec 17, 2020 | 52.96 | 53.41 | 52.96 | 53.35 | 22,580 | +0.48(+0.90%) |
Dec 16, 2020 | 52.95 | 53.05 | 52.72 | 52.87 | 5,907 | +0.21(+0.39%) |
Dec 15, 2020 | 52.01 | 52.67 | 52.01 | 52.67 | 16,636 | +0.69(+1.33%) |
Dec 14, 2020 | 52.30 | 52.38 | 51.96 | 51.98 | 44,586 | +0.19(+0.36%) |
Dec 11, 2020 | 51.52 | 51.79 | 51.52 | 51.79 | 26,596 | -0.07(-0.14%) |
Dec 10, 2020 | 51.84 | 51.86 | 51.67 | 51.86 | 33,654 | +0.01(+0.01%) |
Dec 09, 2020 | 52.16 | 52.16 | 51.61 | 51.85 | 3,406 | -0.16(-0.31%) |
Dec 08, 2020 | 51.97 | 52.18 | 51.94 | 52.01 | 18,332 | -0.17(-0.33%) |
Dec 07, 2020 | 52.24 | 52.29 | 52.17 | 52.19 | 5,323 | -0.30(-0.57%) |
Dec 04, 2020 | 52.23 | 52.50 | 52.23 | 52.48 | 14,061 | +0.57(+1.11%) |
Dec 03, 2020 | 51.72 | 52.12 | 51.72 | 51.91 | 17,363 | +0.26(+0.51%) |
Dec 02, 2020 | 51.86 | 51.94 | 51.63 | 51.65 | 7,635 | -0.35(-0.67%) |
Dec 01, 2020 | 51.92 | 52.11 | 51.83 | 52.00 | 9,989 | +0.55(+1.06%) |
Nov 30, 2020 | 51.74 | 51.74 | 51.34 | 51.45 | 12,651 | -0.42(-0.82%) |
Nov 27, 2020 | 52.03 | 52.03 | 51.79 | 51.88 | 1,417 | -0.08(-0.16%) |
Nov 25, 2020 | 51.84 | 51.96 | 51.83 | 51.96 | 9,483 | +0.05(+0.10%) |
Nov 24, 2020 | 52.07 | 52.15 | 51.90 | 51.91 | 32,467 | +0.51(+1.00%) |
Nov 23, 2020 | 51.74 | 51.77 | 51.38 | 51.39 | 13,059 | -0.23(-0.44%) |
Nov 20, 2020 | 51.67 | 51.71 | 51.49 | 51.62 | 16,677 | -0.13(-0.24%) |
Nov 19, 2020 | 51.40 | 51.75 | 51.40 | 51.75 | 3,079 | +0.07(+0.13%) |
Nov 18, 2020 | 52.59 | 52.68 | 51.68 | 51.68 | 4,326 | -0.75(-1.43%) |
Nov 17, 2020 | 52.14 | 52.62 | 52.08 | 52.43 | 63,427 | +0.09(+0.18%) |
Nov 16, 2020 | 52.71 | 52.71 | 52.02 | 52.34 | 23,320 | +0.35(+0.67%) |
Nov 13, 2020 | 51.22 | 52.01 | 51.22 | 51.99 | 6,431 | +0.87(+1.71%) |
Nov 12, 2020 | 51.47 | 51.57 | 50.88 | 51.12 | 6,617 | -0.78(-1.50%) |
Nov 11, 2020 | 51.90 | 52.04 | 51.83 | 51.89 | 17,315 | +0.56(+1.09%) |
Nov 10, 2020 | 50.82 | 51.39 | 50.82 | 51.33 | 10,551 | +0.91(+1.81%) |
Nov 09, 2020 | 51.92 | 52.89 | 50.42 | 50.42 | 4,820 | +1.05(+2.12%) |
Nov 06, 2020 | 49.63 | 49.75 | 49.29 | 49.37 | 7,848 | -0.15(-0.30%) |
Nov 05, 2020 | 49.85 | 49.85 | 49.28 | 49.52 | 10,504 | +0.53(+1.08%) |
Nov 04, 2020 | 48.94 | 49.48 | 48.94 | 48.99 | 21,138 | +0.23(+0.47%) |
Nov 03, 2020 | 48.26 | 48.76 | 48.23 | 48.76 | 4,522 | +1.18(+2.48%) |
Nov 02, 2020 | 47.16 | 47.58 | 47.01 | 47.58 | 9,014 | +1.00(+2.15%) |
Oct 30, 2020 | 46.63 | 46.71 | 46.27 | 46.58 | 27,577 | -0.27(-0.59%) |
Oct 29, 2020 | 46.70 | 47.00 | 46.49 | 46.86 | 34,811 | +0.75(+1.62%) |
Oct 28, 2020 | 46.38 | 46.70 | 46.10 | 46.11 | 16,649 | -1.35(-2.84%) |
Oct 27, 2020 | 48.01 | 48.08 | 47.46 | 47.46 | 14,560 | -0.59(-1.24%) |
Oct 26, 2020 | 48.33 | 48.33 | 47.80 | 48.05 | 9,109 | -0.81(-1.65%) |
Oct 23, 2020 | 48.81 | 48.86 | 48.67 | 48.86 | 13,734 | +0.26(+0.54%) |
Oct 22, 2020 | 48.58 | 48.67 | 48.43 | 48.60 | 26,448 | +0.14(+0.30%) |
Oct 21, 2020 | 48.56 | 48.65 | 48.44 | 48.46 | 12,570 | -0.30(-0.62%) |
Oct 20, 2020 | 48.66 | 48.95 | 48.66 | 48.76 | 9,350 | +0.43(+0.90%) |
Oct 19, 2020 | 49.15 | 49.15 | 48.32 | 48.32 | 18,826 | -0.53(-1.08%) |
Oct 16, 2020 | 48.92 | 49.04 | 48.84 | 48.85 | 36,406 | -0.42(-0.84%) |
Oct 15, 2020 | 48.83 | 49.45 | 48.83 | 49.26 | 17,369 | +0.02(+0.04%) |
Oct 14, 2020 | 49.73 | 49.73 | 49.25 | 49.25 | 13,773 | -0.47(-0.95%) |
Oct 13, 2020 | 50.04 | 50.04 | 49.55 | 49.72 | 5,289 | -0.62(-1.23%) |
Oct 12, 2020 | 50.09 | 50.34 | 50.09 | 50.34 | 4,811 | +0.34(+0.67%) |
Oct 09, 2020 | 49.97 | 50.16 | 49.94 | 50.00 | 11,663 | -0.11(-0.22%) |
Oct 08, 2020 | 49.78 | 50.11 | 49.78 | 50.11 | 12,700 | +0.50(+1.00%) |
Oct 07, 2020 | 49.65 | 49.77 | 49.43 | 49.61 | 8,111 | +0.06(+0.11%) |
Oct 06, 2020 | 49.95 | 50.08 | 49.53 | 49.56 | 10,274 | -0.32(-0.64%) |
Oct 05, 2020 | 49.73 | 49.88 | 49.60 | 49.88 | 2,024 | +0.34(+0.68%) |
Oct 02, 2020 | 48.35 | 49.56 | 48.35 | 49.54 | 36,951 | +0.65(+1.33%) |
Oct 01, 2020 | 48.48 | 48.89 | 48.25 | 48.89 | 15,407 | +0.74(+1.54%) |
Sep 30, 2020 | 48.26 | 48.30 | 47.84 | 48.15 | 2,479 | +0.33(+0.70%) |
Sep 29, 2020 | 48.11 | 48.11 | 47.67 | 47.81 | 16,731 | -0.38(-0.78%) |
Sep 28, 2020 | 47.94 | 48.30 | 47.94 | 48.19 | 12,377 | +0.83(+1.75%) |
Sep 25, 2020 | 46.54 | 47.36 | 46.54 | 47.36 | 6,213 | +0.60(+1.29%) |
Sep 24, 2020 | 46.68 | 47.18 | 46.59 | 46.76 | 14,751 | +0.19(+0.41%) |
Sep 23, 2020 | 47.77 | 47.77 | 46.52 | 46.57 | 34,992 | -1.19(-2.49%) |
Sep 22, 2020 | 47.38 | 47.94 | 47.38 | 47.76 | 12,493 | +0.41(+0.87%) |
Sep 21, 2020 | 47.85 | 47.85 | 47.21 | 47.35 | 5,272 | -1.29(-2.64%) |
Sep 18, 2020 | 49.40 | 49.40 | 48.56 | 48.64 | 24,961 | -0.84(-1.70%) |
Sep 17, 2020 | 49.54 | 49.54 | 49.24 | 49.48 | 11,703 | -0.44(-0.89%) |
Sep 16, 2020 | 50.00 | 50.25 | 49.92 | 49.92 | 10,495 | +0.18(+0.36%) |
Sep 15, 2020 | 49.87 | 50.05 | 49.65 | 49.74 | 18,363 | +0.33(+0.67%) |
Sep 14, 2020 | 48.90 | 49.46 | 48.90 | 49.41 | 13,535 | +0.79(+1.62%) |
Sep 11, 2020 | 48.89 | 48.89 | 48.26 | 48.62 | 16,771 | -0.11(-0.23%) |
Sep 10, 2020 | 49.24 | 49.24 | 48.67 | 48.73 | 14,290 | -0.49(-1.00%) |
Sep 09, 2020 | 49.15 | 49.55 | 49.05 | 49.23 | 8,124 | +0.53(+1.09%) |
Sep 08, 2020 | 48.77 | 48.99 | 48.70 | 48.70 | 2,731 | -0.49(-1.00%) |
Sep 04, 2020 | 49.29 | 49.29 | 48.56 | 49.19 | 4,384 | -0.29(-0.60%) |
Sep 03, 2020 | 50.03 | 50.22 | 49.32 | 49.48 | 4,710 | -0.65(-1.29%) |
Sep 02, 2020 | 49.34 | 50.13 | 49.34 | 50.13 | 16,222 | +0.92(+1.87%) |
Sep 01, 2020 | 49.09 | 49.29 | 49.09 | 49.21 | 29,964 | -0.14(-0.29%) |
Aug 31, 2020 | 49.63 | 49.63 | 49.20 | 49.35 | 25,363 | -0.27(-0.55%) |
Aug 28, 2020 | 49.50 | 49.63 | 49.22 | 49.63 | 7,344 | +0.42(+0.85%) |
Aug 27, 2020 | 49.13 | 49.24 | 49.03 | 49.21 | 56,764 | +0.28(+0.57%) |
Aug 26, 2020 | 48.94 | 48.98 | 48.83 | 48.93 | 12,097 | -0.17(-0.35%) |
Aug 25, 2020 | 49.21 | 49.21 | 48.88 | 49.10 | 8,586 | -0.04(-0.07%) |
Aug 24, 2020 | 48.88 | 49.14 | 48.73 | 49.14 | 5,512 | +0.25(+0.52%) |
Aug 21, 2020 | 48.69 | 48.88 | 48.53 | 48.88 | 9,317 | +0.12(+0.24%) |
Aug 20, 2020 | 48.52 | 48.93 | 48.52 | 48.76 | 7,506 | +0.58(+1.21%) |
Aug 19, 2020 | 49.05 | 49.05 | 48.15 | 48.18 | 8,883 | -0.76(-1.56%) |
Aug 18, 2020 | 48.97 | 49.01 | 48.79 | 48.94 | 6,233 | -0.16(-0.32%) |
Aug 17, 2020 | 49.00 | 49.10 | 48.98 | 49.10 | 18,310 | +0.34(+0.70%) |
Aug 14, 2020 | 48.70 | 49.08 | 48.70 | 48.76 | 33,651 | -0.02(-0.04%) |
Aug 13, 2020 | 49.38 | 49.38 | 48.70 | 48.78 | 4,143 | -0.48(-0.98%) |
Aug 12, 2020 | 49.17 | 49.26 | 49.14 | 49.26 | 28,101 | +0.59(+1.22%) |
Aug 11, 2020 | 49.68 | 49.68 | 48.67 | 48.67 | 20,106 | -0.45(-0.91%) |
Aug 10, 2020 | 49.06 | 49.25 | 49.06 | 49.12 | 15,017 | +0.05(+0.11%) |
Aug 07, 2020 | 48.65 | 49.08 | 48.65 | 49.06 | 6,905 | +0.30(+0.62%) |
Aug 06, 2020 | 48.61 | 48.81 | 48.61 | 48.76 | 11,945 | +0.01(+0.02%) |
Aug 05, 2020 | 48.99 | 48.99 | 48.68 | 48.75 | 9,081 | +0.14(+0.28%) |
Aug 04, 2020 | 47.97 | 48.67 | 47.97 | 48.62 | 19,108 | +0.50(+1.04%) |
Aug 03, 2020 | 48.41 | 48.41 | 47.92 | 48.11 | 11,470 | -0.10(-0.21%) |
Jul 31, 2020 | 48.07 | 48.22 | 47.77 | 48.22 | 16,551 | -0.24(-0.50%) |
Jul 30, 2020 | 47.89 | 48.47 | 47.89 | 48.46 | 19,189 | -0.21(-0.43%) |
Jul 29, 2020 | 48.35 | 48.67 | 48.11 | 48.67 | 11,828 | +0.95(+1.99%) |
Jul 28, 2020 | 46.92 | 47.93 | 46.92 | 47.72 | 14,634 | +0.60(+1.28%) |
Jul 27, 2020 | 46.70 | 47.16 | 46.69 | 47.12 | 14,554 | +0.26(+0.54%) |
Jul 24, 2020 | 47.02 | 47.07 | 46.86 | 46.86 | 22,471 | -0.32(-0.68%) |
Jul 23, 2020 | 47.29 | 47.54 | 47.00 | 47.18 | 9,999 | -0.32(-0.68%) |
Jul 22, 2020 | 46.77 | 47.51 | 46.73 | 47.51 | 33,715 | +0.68(+1.45%) |
Jul 21, 2020 | 47.03 | 47.16 | 46.82 | 46.83 | 7,770 | +0.16(+0.33%) |
Jul 20, 2020 | 47.01 | 47.03 | 46.63 | 46.67 | 9,168 | -0.43(-0.91%) |
Jul 17, 2020 | 46.73 | 47.16 | 46.62 | 47.10 | 9,975 | +0.41(+0.88%) |
Jul 16, 2020 | 46.96 | 47.01 | 46.66 | 46.69 | 29,474 | -0.49(-1.04%) |
Jul 15, 2020 | 47.42 | 47.42 | 47.04 | 47.18 | 14,765 | +0.38(+0.82%) |
Jul 14, 2020 | 46.85 | 46.88 | 46.63 | 46.80 | 63,313 | +0.24(+0.51%) |
Jul 13, 2020 | 46.93 | 47.26 | 46.56 | 46.56 | 9,827 | -0.32(-0.68%) |
Jul 10, 2020 | 46.74 | 46.88 | 46.73 | 46.88 | 3,398 | +0.10(+0.21%) |
Jul 09, 2020 | 47.00 | 47.00 | 46.33 | 46.78 | 22,593 | -0.55(-1.16%) |
Jul 08, 2020 | 47.27 | 47.36 | 47.00 | 47.33 | 4,262 | +0.16(+0.35%) |
Jul 07, 2020 | 47.80 | 47.80 | 47.13 | 47.16 | 25,865 | -1.10(-2.28%) |
Jul 06, 2020 | 48.89 | 48.89 | 48.25 | 48.26 | 18,351 | +0.30(+0.63%) |
Jul 02, 2020 | 48.42 | 48.58 | 47.85 | 47.96 | 20,059 | +0.19(+0.40%) |
Jul 01, 2020 | 47.01 | 47.86 | 47.01 | 47.77 | 71,702 | +0.91(+1.94%) |
Jun 30, 2020 | 46.44 | 47.02 | 46.44 | 46.85 | 14,157 | +0.41(+0.88%) |
Jun 29, 2020 | 46.34 | 46.47 | 45.91 | 46.45 | 9,705 | +0.39(+0.84%) |
Jun 26, 2020 | 46.63 | 46.68 | 46.06 | 46.06 | 26,855 | -0.59(-1.27%) |
Jun 25, 2020 | 46.09 | 46.66 | 45.89 | 46.65 | 12,305 | +0.39(+0.85%) |
Jun 24, 2020 | 46.76 | 46.95 | 45.68 | 46.26 | 12,071 | -1.09(-2.29%) |
Jun 23, 2020 | 48.00 | 48.00 | 47.35 | 47.35 | 13,908 | -0.26(-0.54%) |
Jun 22, 2020 | 47.35 | 47.61 | 47.10 | 47.61 | 9,660 | +0.08(+0.17%) |
Jun 19, 2020 | 48.93 | 48.93 | 47.53 | 47.53 | 16,880 | -0.81(-1.68%) |
Jun 18, 2020 | 48.43 | 48.54 | 48.28 | 48.34 | 33,892 | -0.43(-0.88%) |
Jun 17, 2020 | 49.02 | 49.13 | 48.69 | 48.76 | 18,153 | -0.31(-0.63%) |
Jun 16, 2020 | 49.79 | 49.79 | 48.83 | 49.07 | 24,940 | +0.82(+1.71%) |
Jun 15, 2020 | 46.80 | 48.34 | 46.80 | 48.25 | 34,578 | +0.23(+0.47%) |
Jun 12, 2020 | 48.25 | 48.25 | 47.10 | 48.02 | 22,565 | +1.27(+2.71%) |
Jun 11, 2020 | 47.68 | 47.96 | 46.71 | 46.76 | 29,873 | -2.69(-5.45%) |
Jun 10, 2020 | 50.24 | 50.24 | 49.29 | 49.45 | 39,821 | -0.84(-1.67%) |
Jun 09, 2020 | 50.17 | 50.46 | 49.99 | 50.29 | 30,273 | -0.63(-1.24%) |
Jun 08, 2020 | 50.62 | 50.93 | 50.50 | 50.93 | 19,567 | +0.90(+1.81%) |
Jun 05, 2020 | 50.52 | 50.53 | 49.99 | 50.02 | 34,179 | +1.59(+3.29%) |
Jun 04, 2020 | 48.65 | 48.65 | 48.30 | 48.43 | 35,164 | -0.45(-0.93%) |
Jun 03, 2020 | 48.29 | 49.05 | 48.29 | 48.88 | 8,755 | +1.20(+2.52%) |
Jun 02, 2020 | 47.71 | 47.87 | 47.54 | 47.68 | 52,628 | +0.57(+1.21%) |
Jun 01, 2020 | 46.46 | 47.35 | 46.46 | 47.11 | 19,968 | +0.84(+1.81%) |
May 29, 2020 | 46.34 | 46.47 | 46.03 | 46.27 | 19,467 | -0.10(-0.21%) |
May 28, 2020 | 46.82 | 46.82 | 46.14 | 46.37 | 19,918 | +0.08(+0.17%) |
May 27, 2020 | 46.66 | 46.71 | 45.84 | 46.29 | 42,570 | +0.32(+0.70%) |
May 26, 2020 | 45.63 | 46.05 | 45.63 | 45.97 | 51,506 | +1.87(+4.24%) |
May 22, 2020 | 43.98 | 44.10 | 43.74 | 44.10 | 44,687 | -0.18(-0.41%) |
May 21, 2020 | 44.31 | 44.68 | 44.14 | 44.28 | 53,838 | -0.17(-0.39%) |
May 20, 2020 | 44.56 | 44.56 | 44.26 | 44.45 | 82,740 | +0.40(+0.90%) |
May 19, 2020 | 44.32 | 44.56 | 44.03 | 44.05 | 93,537 | -0.23(-0.53%) |
May 18, 2020 | 43.12 | 44.51 | 43.12 | 44.29 | 44,661 | +2.31(+5.51%) |
May 15, 2020 | 41.79 | 41.98 | 41.43 | 41.98 | 84,286 | -0.16(-0.39%) |
May 14, 2020 | 41.41 | 42.14 | 40.55 | 42.14 | 275,465 | +0.09(+0.21%) |
May 13, 2020 | 42.87 | 42.87 | 42.01 | 42.05 | 294,009 | -1.08(-2.49%) |
May 12, 2020 | 44.80 | 44.80 | 43.12 | 43.12 | 91,994 | -1.72(-3.83%) |
May 11, 2020 | 45.31 | 45.54 | 44.84 | 44.84 | 236,129 | -0.80(-1.76%) |
May 08, 2020 | 45.24 | 45.65 | 45.24 | 45.65 | 25,994 | +1.14(+2.57%) |
May 07, 2020 | 44.39 | 45.07 | 44.39 | 44.50 | 47,986 | +0.67(+1.53%) |
May 06, 2020 | 44.62 | 44.62 | 43.83 | 43.83 | 22,260 | -0.57(-1.29%) |
May 05, 2020 | 44.65 | 44.98 | 44.41 | 44.41 | 65,367 | +0.13(+0.29%) |
May 04, 2020 | 44.00 | 44.33 | 43.63 | 44.28 | 100,323 | -0.12(-0.26%) |
May 01, 2020 | 45.02 | 45.02 | 44.16 | 44.39 | 30,529 | -1.56(-3.39%) |
Apr 30, 2020 | 46.22 | 46.22 | 45.44 | 45.95 | 46,945 | -0.41(-0.88%) |
Apr 29, 2020 | 46.19 | 46.79 | 45.95 | 46.36 | 57,842 | +1.14(+2.52%) |
Apr 28, 2020 | 45.64 | 45.97 | 45.22 | 45.22 | 63,956 | +0.36(+0.81%) |
Apr 27, 2020 | 44.04 | 44.95 | 44.04 | 44.86 | 57,392 | +1.33(+3.05%) |
Apr 24, 2020 | 43.44 | 43.80 | 43.08 | 43.53 | 43,028 | +0.29(+0.67%) |
Apr 23, 2020 | 43.64 | 44.03 | 43.13 | 43.24 | 58,698 | -0.24(-0.56%) |
Apr 22, 2020 | 43.76 | 43.76 | 43.30 | 43.48 | 42,727 | +0.46(+1.08%) |
Apr 21, 2020 | 42.97 | 43.36 | 42.65 | 43.02 | 127,529 | -0.95(-2.17%) |
Apr 20, 2020 | 44.78 | 44.88 | 43.96 | 43.97 | 21,179 | -1.58(-3.47%) |
Apr 17, 2020 | 45.34 | 45.62 | 45.01 | 45.56 | 33,183 | +1.42(+3.22%) |
Apr 16, 2020 | 44.60 | 44.71 | 43.77 | 44.14 | 40,776 | -0.41(-0.92%) |
Apr 15, 2020 | 44.82 | 44.96 | 44.30 | 44.54 | 23,064 | -1.68(-3.64%) |
Apr 14, 2020 | 46.15 | 46.62 | 46.10 | 46.22 | 55,493 | +0.98(+2.16%) |
Apr 13, 2020 | 46.41 | 46.42 | 45.01 | 45.25 | 123,107 | -1.61(-3.43%) |
Apr 09, 2020 | 45.50 | 47.10 | 45.45 | 46.86 | 49,554 | +2.29(+5.14%) |
Apr 08, 2020 | 43.11 | 44.70 | 43.01 | 44.57 | 69,799 | +2.06(+4.84%) |
Apr 07, 2020 | 43.39 | 44.23 | 42.51 | 42.51 | 67,668 | +0.90(+2.17%) |
Apr 06, 2020 | 40.36 | 41.67 | 40.36 | 41.60 | 74,643 | +2.56(+6.55%) |
Apr 03, 2020 | 39.43 | 39.62 | 38.52 | 39.05 | 74,442 | -0.84(-2.11%) |
Apr 02, 2020 | 40.04 | 40.45 | 39.44 | 39.89 | 56,593 | -0.63(-1.56%) |
Apr 01, 2020 | 41.19 | 41.21 | 39.92 | 40.52 | 388,334 | -2.28(-5.32%) |
Mar 31, 2020 | 42.87 | 42.87 | 41.79 | 42.80 | 215,853 | -0.16(-0.38%) |
Mar 30, 2020 | 42.71 | 43.02 | 41.71 | 42.96 | 116,262 | +0.31(+0.72%) |
Mar 27, 2020 | 41.36 | 43.47 | 41.07 | 42.65 | 85,061 | -0.05(-0.11%) |
Mar 26, 2020 | 40.78 | 42.72 | 40.66 | 42.70 | 204,568 | +2.18(+5.38%) |
Mar 25, 2020 | 39.21 | 41.90 | 38.74 | 40.52 | 333,628 | +1.97(+5.11%) |
Mar 24, 2020 | 37.52 | 38.55 | 37.28 | 38.55 | 213,566 | +2.97(+8.33%) |
Mar 23, 2020 | 36.46 | 36.46 | 34.91 | 35.58 | 59,037 | -1.26(-3.42%) |
Mar 20, 2020 | 38.22 | 39.06 | 36.84 | 36.84 | 145,677 | -0.70(-1.86%) |
Mar 19, 2020 | 36.79 | 38.04 | 36.20 | 37.54 | 47,874 | +0.06(+0.15%) |
Mar 18, 2020 | 38.84 | 39.69 | 36.56 | 37.49 | 50,573 | -4.03(-9.72%) |
Mar 17, 2020 | 40.38 | 41.66 | 39.39 | 41.52 | 50,590 | +1.29(+3.21%) |
Mar 16, 2020 | 42.49 | 43.06 | 40.23 | 40.23 | 50,660 | -7.25(-15.27%) |
Mar 13, 2020 | 47.01 | 47.48 | 44.56 | 47.48 | 87,963 | +2.31(+5.12%) |
Mar 12, 2020 | 47.16 | 47.16 | 45.01 | 45.17 | 179,076 | -5.27(-10.45%) |
Mar 11, 2020 | 52.19 | 52.23 | 50.27 | 50.44 | 38,753 | -2.83(-5.31%) |
Mar 10, 2020 | 53.26 | 53.27 | 51.57 | 53.27 | 16,141 | +1.13(+2.17%) |
Mar 09, 2020 | 56.32 | 56.32 | 50.95 | 52.14 | 12,950 | -3.91(-6.98%) |
Mar 06, 2020 | 56.02 | 56.17 | 54.85 | 56.05 | 19,609 | -0.99(-1.73%) |
Mar 05, 2020 | 57.17 | 57.53 | 56.64 | 57.04 | 14,080 | -0.72(-1.24%) |
Mar 04, 2020 | 56.86 | 57.77 | 56.86 | 57.75 | 13,774 | +1.82(+3.25%) |
Mar 03, 2020 | 56.09 | 57.03 | 55.82 | 55.94 | 27,028 | +0.33(+0.58%) |
Mar 02, 2020 | 54.52 | 55.63 | 54.39 | 55.61 | 12,033 | +1.19(+2.19%) |
Feb 28, 2020 | 54.29 | 54.55 | 53.37 | 54.42 | 17,282 | -1.51(-2.69%) |
Feb 27, 2020 | 57.67 | 57.67 | 55.92 | 55.92 | 8,747 | -2.34(-4.02%) |
Feb 26, 2020 | 58.62 | 58.92 | 58.26 | 58.26 | 9,691 | -0.45(-0.77%) |
Feb 25, 2020 | 59.66 | 59.76 | 58.67 | 58.72 | 35,988 | -1.34(-2.22%) |
Feb 24, 2020 | 59.96 | 60.38 | 59.96 | 60.05 | 23,844 | -0.98(-1.60%) |
Feb 21, 2020 | 60.71 | 61.07 | 60.71 | 61.03 | 10,857 | +0.19(+0.31%) |
Feb 20, 2020 | 60.44 | 60.86 | 60.30 | 60.84 | 9,861 | +0.21(+0.34%) |
Feb 19, 2020 | 61.24 | 61.24 | 60.64 | 60.64 | 7,825 | -0.44(-0.72%) |
Feb 18, 2020 | 61.13 | 61.18 | 60.83 | 61.07 | 28,247 | -0.14(-0.24%) |
Feb 14, 2020 | 60.89 | 61.22 | 60.89 | 61.22 | 12,186 | +0.57(+0.95%) |
Feb 13, 2020 | 60.30 | 60.77 | 60.30 | 60.64 | 5,468 | +0.27(+0.45%) |
Feb 12, 2020 | 60.16 | 60.55 | 60.16 | 60.37 | 26,126 | +0.21(+0.34%) |
Feb 11, 2020 | 60.25 | 60.28 | 60.08 | 60.16 | 8,810 | +0.12(+0.20%) |
Feb 10, 2020 | 59.66 | 60.04 | 59.66 | 60.04 | 6,138 | +0.37(+0.62%) |
Feb 07, 2020 | 59.73 | 59.83 | 59.62 | 59.68 | 4,985 | -0.12(-0.20%) |
Feb 06, 2020 | 59.67 | 59.87 | 59.67 | 59.79 | 12,114 | +0.28(+0.47%) |
Feb 05, 2020 | 59.52 | 59.70 | 59.43 | 59.51 | 9,672 | +0.03(+0.05%) |
Feb 04, 2020 | 59.33 | 59.67 | 59.33 | 59.48 | 12,747 | +0.46(+0.78%) |