Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 59.53 | 59.77 | 59.45 | 59.73 | 27,072 | -0.17(-0.28%) |
Apr 29, 2021 | 59.90 | 60.09 | 59.50 | 59.89 | 10,722 | +0.41(+0.69%) |
Apr 28, 2021 | 59.64 | 59.67 | 59.48 | 59.49 | 5,471 | -0.03(-0.05%) |
Apr 27, 2021 | 59.53 | 59.65 | 59.47 | 59.51 | 8,073 | -0.05(-0.08%) |
Apr 26, 2021 | 59.55 | 59.84 | 59.55 | 59.56 | 13,994 | +0.13(+0.21%) |
Apr 23, 2021 | 59.29 | 59.44 | 59.19 | 59.44 | 3,248 | +0.32(+0.54%) |
Apr 22, 2021 | 59.35 | 59.52 | 59.05 | 59.12 | 3,688 | -0.21(-0.35%) |
Apr 21, 2021 | 58.90 | 59.34 | 58.90 | 59.33 | 3,343 | +0.20(+0.33%) |
Apr 20, 2021 | 58.62 | 59.14 | 58.62 | 59.13 | 95,269 | +0.28(+0.48%) |
Apr 19, 2021 | 58.65 | 58.85 | 58.65 | 58.85 | 172,965 | -0.05(-0.09%) |
Apr 16, 2021 | 58.87 | 58.94 | 58.71 | 58.90 | 15,268 | +0.36(+0.62%) |
Apr 15, 2021 | 58.16 | 58.54 | 58.15 | 58.54 | 160,586 | +0.73(+1.26%) |
Apr 14, 2021 | 58.01 | 58.03 | 57.77 | 57.81 | 4,670 | -0.12(-0.21%) |
Apr 13, 2021 | 57.29 | 57.94 | 57.29 | 57.93 | 412,863 | +0.56(+0.97%) |
Apr 12, 2021 | 57.35 | 57.38 | 57.11 | 57.38 | 11,029 | +0.01(+0.02%) |
Apr 09, 2021 | 57.37 | 57.37 | 57.24 | 57.37 | 4,873 | +0.04(+0.07%) |
Apr 08, 2021 | 57.35 | 57.46 | 57.33 | 57.33 | 6,698 | -0.01(-0.01%) |
Apr 07, 2021 | 57.43 | 57.43 | 57.05 | 57.33 | 5,548 | +0.16(+0.28%) |
Apr 06, 2021 | 56.93 | 57.20 | 56.93 | 57.17 | 11,104 | +0.12(+0.20%) |
Apr 05, 2021 | 57.14 | 57.20 | 56.79 | 57.06 | 17,303 | +0.22(+0.39%) |
Apr 01, 2021 | 56.03 | 56.84 | 56.03 | 56.84 | 15,485 | +0.82(+1.47%) |
Mar 31, 2021 | 56.19 | 56.38 | 56.00 | 56.01 | 15,002 | -0.27(-0.47%) |
Mar 30, 2021 | 56.19 | 56.43 | 56.19 | 56.28 | 4,816 | +0.14(+0.25%) |
Mar 29, 2021 | 56.17 | 56.18 | 55.97 | 56.14 | 2,282 | -0.23(-0.40%) |
Mar 26, 2021 | 56.12 | 56.37 | 55.90 | 56.37 | 7,147 | +0.82(+1.47%) |
Mar 25, 2021 | 55.07 | 55.62 | 54.83 | 55.55 | 8,401 | +0.30(+0.54%) |
Mar 24, 2021 | 55.55 | 55.82 | 55.25 | 55.25 | 1,440 | -0.27(-0.49%) |
Mar 23, 2021 | 55.73 | 55.93 | 55.40 | 55.53 | 2,114 | -0.13(-0.24%) |
Mar 22, 2021 | 55.44 | 55.82 | 55.44 | 55.66 | 2,890 | +0.21(+0.38%) |
Mar 19, 2021 | 56.11 | 56.11 | 55.45 | 55.45 | 8,013 | -0.35(-0.63%) |
Mar 18, 2021 | 55.82 | 56.06 | 55.80 | 55.80 | 1,470 | -0.56(-1.00%) |
Mar 17, 2021 | 56.11 | 56.36 | 55.82 | 56.36 | 19,534 | +0.06(+0.11%) |
Mar 16, 2021 | 56.47 | 56.47 | 56.11 | 56.30 | 11,456 | +0.03(+0.05%) |
Mar 15, 2021 | 55.75 | 56.35 | 55.75 | 56.27 | 7,217 | +0.55(+0.99%) |
Mar 12, 2021 | 55.20 | 55.72 | 55.14 | 55.72 | 12,355 | +0.50(+0.90%) |
Mar 11, 2021 | 54.99 | 55.44 | 54.99 | 55.22 | 7,948 | +0.38(+0.69%) |
Mar 10, 2021 | 54.77 | 55.07 | 54.62 | 54.84 | 10,442 | +0.41(+0.75%) |
Mar 09, 2021 | 54.48 | 54.71 | 54.44 | 54.44 | 5,747 | +0.22(+0.40%) |
Mar 08, 2021 | 53.76 | 54.50 | 53.76 | 54.22 | 6,726 | +0.41(+0.76%) |
Mar 05, 2021 | 53.71 | 53.81 | 52.81 | 53.81 | 18,317 | +0.37(+0.69%) |
Mar 04, 2021 | 53.99 | 54.25 | 53.25 | 53.44 | 4,327 | -0.41(-0.77%) |
Mar 03, 2021 | 53.86 | 54.20 | 53.72 | 53.85 | 220,732 | -0.12(-0.21%) |
Mar 02, 2021 | 53.76 | 54.15 | 53.70 | 53.97 | 8,304 | -0.25(-0.47%) |
Mar 01, 2021 | 54.11 | 54.61 | 54.11 | 54.22 | 18,782 | +0.45(+0.84%) |
Feb 26, 2021 | 54.11 | 54.25 | 53.77 | 53.77 | 2,601 | -0.75(-1.37%) |
Feb 25, 2021 | 55.20 | 55.20 | 54.32 | 54.52 | 4,183 | -0.76(-1.37%) |
Feb 24, 2021 | 55.06 | 55.29 | 55.06 | 55.28 | 9,733 | +0.14(+0.26%) |
Feb 23, 2021 | 54.83 | 55.21 | 54.83 | 55.13 | 17,120 | +0.44(+0.80%) |
Feb 22, 2021 | 54.38 | 54.83 | 54.38 | 54.70 | 4,628 | +0.31(+0.57%) |
Feb 19, 2021 | 54.46 | 54.65 | 54.39 | 54.39 | 9,212 | +0.20(+0.38%) |
Feb 18, 2021 | 54.20 | 54.36 | 54.10 | 54.18 | 7,853 | -0.36(-0.66%) |
Feb 17, 2021 | 54.44 | 54.54 | 54.39 | 54.54 | 2,397 | -0.23(-0.42%) |
Feb 16, 2021 | 55.27 | 55.27 | 54.64 | 54.77 | 9,548 | -0.27(-0.49%) |
Feb 12, 2021 | 54.70 | 55.04 | 54.70 | 55.04 | 14,090 | +0.19(+0.35%) |
Feb 11, 2021 | 54.86 | 54.86 | 54.68 | 54.85 | 7,242 | +0.26(+0.47%) |
Feb 10, 2021 | 54.71 | 54.86 | 54.49 | 54.59 | 54,936 | +0.06(+0.10%) |
Feb 09, 2021 | 54.49 | 54.58 | 54.33 | 54.54 | 8,547 | +0.15(+0.28%) |
Feb 08, 2021 | 54.22 | 54.38 | 54.19 | 54.38 | 5,959 | +0.24(+0.45%) |
Feb 05, 2021 | 54.04 | 54.19 | 53.94 | 54.14 | 43,245 | +0.15(+0.28%) |
Feb 04, 2021 | 53.78 | 54.09 | 53.78 | 53.99 | 3,497 | +0.06(+0.11%) |
Feb 03, 2021 | 53.41 | 53.95 | 53.41 | 53.93 | 4,975 | +0.17(+0.31%) |
Feb 02, 2021 | 53.58 | 53.93 | 53.58 | 53.76 | 44,951 | +0.23(+0.44%) |
Feb 01, 2021 | 53.03 | 53.53 | 52.81 | 53.53 | 4,189 | +0.98(+1.86%) |
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%) |