Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.23 | 54.31 | 53.77 | 53.89 | 44,905 | -0.62(-1.13%) |
Apr 29, 2021 | 54.63 | 54.63 | 54.20 | 54.51 | 28,733 | +0.02(+0.03%) |
Apr 28, 2021 | 54.29 | 54.58 | 54.29 | 54.49 | 129,510 | +0.01(+0.02%) |
Apr 27, 2021 | 54.40 | 54.48 | 54.39 | 54.48 | 21,476 | -0.18(-0.33%) |
Apr 26, 2021 | 54.70 | 54.73 | 54.61 | 54.66 | 64,255 | +0.02(+0.03%) |
Apr 23, 2021 | 54.41 | 54.78 | 54.41 | 54.65 | 128,844 | +0.49(+0.90%) |
Apr 22, 2021 | 54.42 | 54.45 | 54.08 | 54.16 | 66,150 | -0.30(-0.54%) |
Apr 21, 2021 | 53.85 | 54.45 | 53.85 | 54.45 | 70,724 | +0.46(+0.85%) |
Apr 20, 2021 | 54.25 | 54.26 | 53.86 | 53.99 | 47,802 | -0.77(-1.41%) |
Apr 19, 2021 | 54.86 | 54.86 | 54.65 | 54.77 | 52,504 | -0.02(-0.03%) |
Apr 16, 2021 | 54.61 | 54.78 | 54.55 | 54.78 | 25,676 | +0.29(+0.53%) |
Apr 15, 2021 | 54.40 | 54.57 | 54.40 | 54.50 | 30,459 | +0.46(+0.85%) |
Apr 14, 2021 | 54.02 | 54.20 | 54.00 | 54.04 | 25,927 | +0.07(+0.13%) |
Apr 13, 2021 | 53.72 | 53.99 | 53.72 | 53.97 | 38,583 | +0.24(+0.45%) |
Apr 12, 2021 | 53.78 | 53.79 | 53.60 | 53.72 | 43,468 | -0.20(-0.37%) |
Apr 09, 2021 | 53.73 | 53.92 | 53.73 | 53.92 | 28,324 | +0.07(+0.13%) |
Apr 08, 2021 | 53.85 | 53.94 | 53.78 | 53.86 | 95,507 | +0.18(+0.34%) |
Apr 07, 2021 | 53.65 | 53.73 | 53.53 | 53.67 | 87,374 | +0.22(+0.41%) |
Apr 06, 2021 | 53.38 | 53.55 | 53.36 | 53.46 | 57,795 | -0.52(-0.97%) |
Apr 05, 2021 | 53.66 | 54.04 | 53.64 | 53.98 | 65,959 | +0.51(+0.96%) |
Apr 01, 2021 | 53.09 | 53.50 | 53.04 | 53.46 | 57,571 | +0.49(+0.92%) |
Mar 31, 2021 | 52.88 | 53.17 | 52.88 | 52.98 | 51,326 | -0.10(-0.20%) |
Mar 30, 2021 | 53.05 | 53.14 | 52.91 | 53.08 | 37,319 | -0.20(-0.37%) |
Mar 29, 2021 | 53.24 | 53.34 | 53.06 | 53.28 | 51,499 | -0.30(-0.57%) |
Mar 26, 2021 | 53.06 | 53.59 | 53.06 | 53.59 | 63,443 | +0.75(+1.41%) |
Mar 25, 2021 | 52.45 | 52.87 | 52.33 | 52.84 | 211,779 | +0.49(+0.93%) |
Mar 24, 2021 | 52.46 | 52.71 | 52.34 | 52.35 | 219,068 | -0.26(-0.50%) |
Mar 23, 2021 | 52.99 | 53.04 | 52.55 | 52.61 | 319,769 | -0.69(-1.29%) |
Mar 22, 2021 | 53.24 | 53.56 | 53.21 | 53.30 | 146,753 | +0.05(+0.10%) |
Mar 19, 2021 | 53.08 | 53.33 | 52.87 | 53.25 | 26,435 | +0.28(+0.54%) |
Mar 18, 2021 | 53.13 | 53.47 | 52.96 | 52.96 | 54,492 | -0.38(-0.71%) |
Mar 17, 2021 | 52.89 | 53.40 | 52.82 | 53.34 | 25,886 | +0.20(+0.37%) |
Mar 16, 2021 | 53.16 | 53.20 | 53.06 | 53.14 | 33,568 | +0.16(+0.31%) |
Mar 15, 2021 | 52.76 | 52.98 | 52.61 | 52.98 | 49,681 | +0.19(+0.36%) |
Mar 12, 2021 | 52.37 | 52.79 | 52.37 | 52.79 | 58,643 | +0.08(+0.15%) |
Mar 11, 2021 | 52.57 | 52.74 | 52.49 | 52.71 | 33,798 | +0.44(+0.85%) |
Mar 10, 2021 | 52.11 | 52.32 | 52.00 | 52.27 | 33,186 | +0.19(+0.37%) |
Mar 09, 2021 | 51.98 | 52.22 | 51.97 | 52.08 | 31,443 | +0.75(+1.47%) |
Mar 08, 2021 | 51.48 | 51.63 | 51.24 | 51.33 | 46,755 | -0.28(-0.54%) |
Mar 05, 2021 | 51.52 | 51.65 | 50.94 | 51.60 | 70,187 | +0.43(+0.85%) |
Mar 04, 2021 | 51.66 | 51.91 | 50.94 | 51.17 | 71,132 | -0.46(-0.89%) |
Mar 03, 2021 | 51.88 | 52.01 | 51.63 | 51.63 | 42,282 | -0.29(-0.57%) |
Mar 02, 2021 | 51.90 | 52.05 | 51.74 | 51.92 | 47,841 | -0.20(-0.38%) |
Mar 01, 2021 | 51.75 | 52.15 | 51.75 | 52.12 | 69,980 | +1.04(+2.03%) |
Feb 26, 2021 | 51.59 | 51.59 | 51.08 | 51.08 | 39,364 | -0.88(-1.70%) |
Feb 25, 2021 | 52.82 | 52.98 | 51.81 | 51.97 | 543,343 | -0.75(-1.43%) |
Feb 24, 2021 | 52.26 | 52.82 | 52.18 | 52.72 | 57,220 | +0.04(+0.08%) |
Feb 23, 2021 | 52.47 | 52.84 | 52.15 | 52.68 | 69,909 | +0.14(+0.26%) |
Feb 22, 2021 | 52.52 | 52.83 | 52.50 | 52.54 | 42,869 | -0.21(-0.39%) |
Feb 19, 2021 | 52.82 | 52.94 | 52.64 | 52.75 | 31,976 | +0.11(+0.21%) |
Feb 18, 2021 | 52.48 | 52.64 | 52.25 | 52.63 | 30,462 | -0.26(-0.49%) |
Feb 17, 2021 | 52.75 | 52.96 | 52.61 | 52.89 | 40,407 | -0.11(-0.21%) |
Feb 16, 2021 | 53.20 | 53.25 | 53.01 | 53.01 | 36,739 | +0.23(+0.43%) |
Feb 12, 2021 | 52.43 | 52.82 | 52.43 | 52.78 | 39,480 | +0.25(+0.48%) |
Feb 11, 2021 | 52.53 | 52.60 | 52.41 | 52.53 | 35,949 | +0.36(+0.68%) |
Feb 10, 2021 | 52.56 | 52.56 | 52.14 | 52.17 | 38,686 | -0.19(-0.36%) |
Feb 09, 2021 | 52.19 | 52.47 | 52.17 | 52.37 | 55,040 | +0.24(+0.47%) |
Feb 08, 2021 | 52.17 | 52.21 | 52.01 | 52.12 | 59,055 | +0.29(+0.57%) |
Feb 05, 2021 | 51.73 | 51.85 | 51.58 | 51.83 | 31,399 | +0.28(+0.54%) |
Feb 04, 2021 | 51.37 | 51.57 | 51.33 | 51.55 | 52,508 | -0.09(-0.18%) |
Feb 03, 2021 | 51.60 | 51.67 | 51.42 | 51.64 | 40,921 | +0.15(+0.30%) |
Feb 02, 2021 | 51.27 | 51.55 | 51.20 | 51.49 | 31,452 | +0.38(+0.75%) |
Feb 01, 2021 | 51.10 | 51.13 | 50.85 | 51.11 | 92,723 | +0.64(+1.27%) |
Jan 29, 2021 | 50.84 | 50.95 | 50.21 | 50.47 | 152,842 | -1.09(-2.11%) |
Jan 28, 2021 | 51.28 | 51.75 | 51.22 | 51.55 | 40,205 | +0.32(+0.63%) |
Jan 27, 2021 | 51.56 | 51.76 | 51.20 | 51.23 | 38,042 | -1.14(-2.18%) |
Jan 26, 2021 | 52.42 | 52.44 | 52.25 | 52.37 | 67,781 | +0.03(+0.05%) |
Jan 25, 2021 | 51.91 | 52.35 | 51.68 | 52.35 | 246,361 | +0.23(+0.45%) |
Jan 22, 2021 | 51.97 | 52.23 | 51.95 | 52.11 | 38,210 | -0.31(-0.59%) |
Jan 21, 2021 | 52.38 | 52.46 | 52.13 | 52.43 | 36,764 | +0.09(+0.17%) |
Jan 20, 2021 | 52.03 | 52.34 | 51.99 | 52.34 | 62,512 | +0.52(+1.00%) |
Jan 19, 2021 | 51.90 | 51.90 | 51.70 | 51.82 | 411,750 | +0.16(+0.30%) |
Jan 15, 2021 | 51.73 | 51.82 | 51.40 | 51.66 | 81,385 | -0.70(-1.34%) |
Jan 14, 2021 | 52.20 | 52.51 | 52.20 | 52.37 | 84,467 | +0.34(+0.65%) |
Jan 13, 2021 | 52.00 | 52.16 | 51.92 | 52.03 | 810,486 | +0.11(+0.22%) |
Jan 12, 2021 | 51.68 | 51.98 | 51.55 | 51.91 | 515,858 | +0.16(+0.32%) |
Jan 11, 2021 | 51.55 | 51.89 | 51.55 | 51.75 | 55,830 | -0.81(-1.55%) |
Jan 08, 2021 | 52.46 | 52.56 | 52.03 | 52.56 | 62,106 | +0.65(+1.25%) |
Jan 07, 2021 | 51.79 | 52.01 | 51.71 | 51.91 | 52,511 | -0.09(-0.17%) |
Jan 06, 2021 | 51.49 | 52.22 | 51.49 | 52.00 | 83,674 | +0.72(+1.40%) |
Jan 05, 2021 | 50.92 | 51.41 | 50.92 | 51.28 | 71,292 | +0.62(+1.21%) |
Jan 04, 2021 | 51.35 | 51.35 | 50.57 | 50.67 | 180,482 | +0.24(+0.48%) |
Dec 31, 2020 | 50.42 | 50.42 | 50.42 | 55,176 | -0.23(-0.44%) | |
Dec 30, 2020 | 50.82 | 50.95 | 50.61 | 50.65 | 55,176 | +0.17(+0.34%) |
Dec 29, 2020 | 50.67 | 50.67 | 50.42 | 50.48 | 71,736 | +0.39(+0.78%) |
Dec 28, 2020 | 50.17 | 50.19 | 50.01 | 50.09 | 35,705 | +0.32(+0.64%) |
Dec 24, 2020 | 49.74 | 49.81 | 49.67 | 49.77 | 24,934 | +0.00(+0.00%) |
Dec 23, 2020 | 49.55 | 49.77 | 49.55 | 49.77 | 78,439 | +0.59(+1.20%) |
Dec 22, 2020 | 49.12 | 49.18 | 49.00 | 49.18 | 43,084 | -0.22(-0.45%) |
Dec 21, 2020 | 48.84 | 49.51 | 48.75 | 49.40 | 44,419 | -0.61(-1.22%) |
Dec 18, 2020 | 50.12 | 50.13 | 49.91 | 50.01 | 53,828 | -0.09(-0.19%) |
Dec 17, 2020 | 50.19 | 50.26 | 50.09 | 50.10 | 105,570 | +0.22(+0.45%) |
Dec 16, 2020 | 49.71 | 49.91 | 49.66 | 49.88 | 30,398 | +0.24(+0.49%) |
Dec 15, 2020 | 49.31 | 49.65 | 49.23 | 49.64 | 36,110 | +0.39(+0.80%) |
Dec 14, 2020 | 49.54 | 49.56 | 49.23 | 49.24 | 44,003 | +0.14(+0.28%) |
Dec 11, 2020 | 48.99 | 49.14 | 48.89 | 49.11 | 49,294 | -0.13(-0.26%) |
Dec 10, 2020 | 48.92 | 49.30 | 48.92 | 49.23 | 43,350 | +0.06(+0.12%) |
Dec 09, 2020 | 49.32 | 49.32 | 48.83 | 49.17 | 50,755 | +0.17(+0.35%) |
Dec 08, 2020 | 48.82 | 49.05 | 48.82 | 49.00 | 83,702 | +0.03(+0.07%) |
Dec 07, 2020 | 48.95 | 49.11 | 48.86 | 48.97 | 35,715 | -0.32(-0.65%) |
Dec 04, 2020 | 49.23 | 49.36 | 49.20 | 49.29 | 56,967 | +0.32(+0.65%) |
Dec 03, 2020 | 48.96 | 49.19 | 48.91 | 48.97 | 40,866 | +0.33(+0.67%) |
Dec 02, 2020 | 48.45 | 48.76 | 48.45 | 48.64 | 43,140 | -0.04(-0.09%) |
Dec 01, 2020 | 48.34 | 48.69 | 48.30 | 48.68 | 38,522 | +1.03(+2.17%) |
Nov 30, 2020 | 48.36 | 48.37 | 47.65 | 47.65 | 106,598 | -1.11(-2.27%) |
Nov 27, 2020 | 48.62 | 48.79 | 48.60 | 48.76 | 52,781 | +0.25(+0.51%) |
Nov 25, 2020 | 48.35 | 48.60 | 48.24 | 48.51 | 49,177 | -0.23(-0.48%) |
Nov 24, 2020 | 48.40 | 48.74 | 48.38 | 48.74 | 26,274 | +0.68(+1.41%) |
Nov 23, 2020 | 48.29 | 48.35 | 47.95 | 48.06 | 49,680 | +0.01(+0.02%) |
Nov 20, 2020 | 47.93 | 48.11 | 47.88 | 48.06 | 33,831 | +0.09(+0.20%) |
Nov 19, 2020 | 47.60 | 47.96 | 47.60 | 47.96 | 20,024 | +0.29(+0.61%) |
Nov 18, 2020 | 47.93 | 48.11 | 47.67 | 47.67 | 53,274 | -0.18(-0.38%) |
Nov 17, 2020 | 47.73 | 47.98 | 47.65 | 47.85 | 67,872 | -0.09(-0.18%) |
Nov 16, 2020 | 47.88 | 47.95 | 47.70 | 47.94 | 82,081 | +0.46(+0.98%) |
Nov 13, 2020 | 47.12 | 47.51 | 47.12 | 47.47 | 134,628 | +0.66(+1.41%) |
Nov 12, 2020 | 47.08 | 47.20 | 46.73 | 46.81 | 52,942 | -0.70(-1.47%) |
Nov 11, 2020 | 47.39 | 47.51 | 47.33 | 47.51 | 50,990 | +0.34(+0.71%) |
Nov 10, 2020 | 47.04 | 47.38 | 47.03 | 47.17 | 41,065 | +0.23(+0.49%) |
Nov 09, 2020 | 47.74 | 47.74 | 46.94 | 46.94 | 64,666 | +1.12(+2.45%) |
Nov 06, 2020 | 45.84 | 45.96 | 45.70 | 45.82 | 41,737 | +0.06(+0.14%) |
Nov 05, 2020 | 45.61 | 45.76 | 45.42 | 45.75 | 1,121,019 | +1.04(+2.33%) |
Nov 04, 2020 | 44.37 | 45.02 | 44.25 | 44.71 | 31,980 | +0.40(+0.89%) |
Nov 03, 2020 | 44.06 | 44.41 | 44.06 | 44.31 | 47,188 | +1.02(+2.34%) |
Nov 02, 2020 | 43.23 | 43.32 | 43.02 | 43.30 | 64,610 | +0.41(+0.96%) |
Oct 30, 2020 | 42.91 | 42.95 | 42.62 | 42.89 | 351,569 | -0.29(-0.68%) |
Oct 29, 2020 | 43.07 | 43.28 | 42.89 | 43.18 | 63,779 | +0.12(+0.28%) |
Oct 28, 2020 | 43.33 | 43.44 | 43.04 | 43.06 | 78,521 | -1.06(-2.40%) |
Oct 27, 2020 | 44.37 | 44.38 | 44.10 | 44.12 | 62,510 | -0.28(-0.64%) |
Oct 26, 2020 | 44.56 | 44.65 | 44.20 | 44.40 | 135,856 | -0.67(-1.49%) |
Oct 23, 2020 | 45.04 | 45.07 | 44.86 | 45.07 | 38,133 | +0.24(+0.54%) |
Oct 22, 2020 | 44.81 | 44.94 | 44.63 | 44.83 | 177,312 | -0.09(-0.19%) |
Oct 21, 2020 | 44.92 | 45.15 | 44.91 | 44.92 | 61,461 | +0.10(+0.23%) |
Oct 20, 2020 | 44.83 | 45.05 | 44.81 | 44.81 | 36,853 | +0.12(+0.27%) |
Oct 19, 2020 | 45.04 | 45.08 | 44.65 | 44.69 | 53,788 | -0.17(-0.38%) |
Oct 16, 2020 | 44.83 | 44.98 | 44.83 | 44.87 | 30,111 | +0.09(+0.19%) |
Oct 15, 2020 | 44.54 | 44.86 | 44.49 | 44.78 | 35,033 | -0.51(-1.12%) |
Oct 14, 2020 | 45.51 | 45.51 | 45.21 | 45.29 | 72,828 | +0.04(+0.10%) |
Oct 13, 2020 | 45.34 | 45.38 | 45.19 | 45.24 | 22,435 | -0.46(-1.00%) |
Oct 12, 2020 | 45.54 | 45.81 | 45.54 | 45.70 | 31,754 | +0.12(+0.26%) |
Oct 09, 2020 | 45.42 | 45.63 | 45.42 | 45.58 | 32,320 | +0.24(+0.53%) |
Oct 08, 2020 | 45.26 | 45.36 | 45.23 | 45.34 | 34,412 | +0.30(+0.67%) |
Oct 07, 2020 | 45.01 | 45.12 | 44.94 | 45.04 | 69,020 | +0.29(+0.65%) |
Oct 06, 2020 | 45.12 | 45.20 | 44.62 | 44.74 | 59,384 | -0.41(-0.91%) |
Oct 05, 2020 | 45.04 | 45.20 | 44.95 | 45.16 | 32,925 | +0.60(+1.35%) |
Oct 02, 2020 | 44.13 | 44.67 | 44.13 | 44.56 | 44,876 | -0.14(-0.31%) |
Oct 01, 2020 | 44.62 | 44.69 | 44.47 | 44.69 | 54,395 | +0.30(+0.68%) |
Sep 30, 2020 | 44.37 | 44.65 | 44.33 | 44.39 | 53,708 | -0.10(-0.23%) |
Sep 29, 2020 | 44.62 | 44.70 | 44.42 | 44.50 | 67,932 | -0.16(-0.37%) |
Sep 28, 2020 | 44.58 | 44.69 | 44.51 | 44.66 | 119,236 | +0.64(+1.45%) |
Sep 25, 2020 | 43.57 | 44.03 | 43.40 | 44.02 | 52,433 | +0.17(+0.39%) |
Sep 24, 2020 | 43.70 | 44.12 | 43.58 | 43.85 | 82,044 | -0.09(-0.20%) |
Sep 23, 2020 | 44.50 | 44.52 | 43.89 | 43.94 | 414,543 | -0.33(-0.75%) |
Sep 22, 2020 | 44.14 | 44.27 | 43.85 | 44.27 | 45,494 | -0.03(-0.08%) |
Sep 21, 2020 | 44.23 | 44.33 | 43.85 | 44.30 | 76,734 | -0.95(-2.09%) |
Sep 18, 2020 | 45.46 | 45.48 | 45.10 | 45.25 | 57,329 | -0.26(-0.56%) |
Sep 17, 2020 | 45.21 | 45.55 | 45.10 | 45.51 | 27,534 | +0.04(+0.09%) |
Sep 16, 2020 | 45.53 | 45.74 | 45.38 | 45.46 | 31,024 | +0.12(+0.26%) |
Sep 15, 2020 | 45.45 | 45.46 | 45.29 | 45.34 | 36,535 | +0.30(+0.66%) |
Sep 14, 2020 | 45.17 | 45.20 | 45.04 | 45.05 | 36,610 | +0.21(+0.48%) |
Sep 11, 2020 | 44.82 | 44.91 | 44.58 | 44.83 | 31,068 | +0.44(+1.00%) |
Sep 10, 2020 | 45.00 | 45.05 | 44.35 | 44.39 | 44,767 | -0.48(-1.06%) |
Sep 09, 2020 | 44.80 | 45.05 | 44.73 | 44.87 | 103,975 | +0.67(+1.52%) |
Sep 08, 2020 | 44.16 | 44.54 | 44.06 | 44.19 | 66,143 | -0.49(-1.11%) |
Sep 04, 2020 | 44.79 | 44.87 | 44.01 | 44.69 | 53,812 | +0.03(+0.08%) |
Sep 03, 2020 | 45.47 | 45.49 | 44.50 | 44.65 | 275,686 | -1.03(-2.26%) |
Sep 02, 2020 | 45.41 | 45.68 | 45.28 | 45.68 | 43,032 | +0.58(+1.28%) |
Sep 01, 2020 | 45.10 | 45.23 | 44.97 | 45.10 | 68,444 | +0.00(+0.00%) |
Aug 31, 2020 | 45.16 | 45.26 | 44.97 | 45.10 | 72,041 | -0.25(-0.55%) |
Aug 28, 2020 | 45.27 | 45.39 | 45.11 | 45.35 | 87,459 | +0.31(+0.68%) |
Aug 27, 2020 | 45.44 | 45.44 | 44.87 | 45.05 | 50,920 | -0.43(-0.94%) |
Aug 26, 2020 | 45.17 | 45.51 | 45.17 | 45.47 | 67,067 | +0.21(+0.47%) |
Aug 25, 2020 | 45.36 | 45.36 | 45.00 | 45.26 | 50,207 | +0.04(+0.09%) |
Aug 24, 2020 | 45.15 | 45.22 | 45.02 | 45.22 | 64,324 | +0.53(+1.19%) |
Aug 21, 2020 | 44.41 | 44.69 | 44.41 | 44.69 | 52,288 | -0.14(-0.30%) |
Aug 20, 2020 | 44.48 | 44.89 | 44.46 | 44.82 | 56,547 | -0.20(-0.45%) |
Aug 19, 2020 | 45.39 | 45.43 | 44.97 | 45.03 | 44,822 | -0.29(-0.64%) |
Aug 18, 2020 | 45.43 | 45.50 | 45.21 | 45.32 | 44,450 | -0.01(-0.02%) |
Aug 17, 2020 | 45.26 | 45.37 | 45.26 | 45.33 | 42,631 | +0.32(+0.72%) |
Aug 14, 2020 | 44.98 | 45.10 | 44.91 | 45.00 | 58,150 | -0.26(-0.58%) |
Aug 13, 2020 | 45.43 | 45.57 | 45.21 | 45.27 | 71,320 | -0.26(-0.56%) |
Aug 12, 2020 | 45.45 | 45.72 | 45.40 | 45.52 | 71,905 | +0.84(+1.89%) |
Aug 11, 2020 | 45.22 | 45.23 | 44.68 | 44.68 | 46,180 | +0.09(+0.19%) |
Aug 10, 2020 | 44.48 | 44.59 | 44.40 | 44.59 | 46,309 | +0.22(+0.50%) |
Aug 07, 2020 | 44.17 | 44.38 | 44.14 | 44.37 | 43,026 | -0.15(-0.34%) |
Aug 06, 2020 | 44.33 | 44.58 | 44.24 | 44.52 | 89,928 | +0.05(+0.11%) |
Aug 05, 2020 | 44.57 | 44.72 | 44.40 | 44.47 | 218,493 | +0.36(+0.81%) |
Aug 04, 2020 | 43.71 | 44.12 | 43.71 | 44.12 | 63,682 | +0.32(+0.74%) |
Aug 03, 2020 | 43.44 | 43.83 | 43.44 | 43.79 | 107,916 | +0.77(+1.78%) |
Jul 31, 2020 | 43.55 | 43.56 | 42.74 | 43.02 | 52,874 | -0.80(-1.83%) |
Jul 30, 2020 | 43.46 | 43.87 | 43.12 | 43.83 | 130,462 | -0.60(-1.34%) |
Jul 29, 2020 | 44.20 | 44.52 | 44.14 | 44.42 | 747,790 | +0.42(+0.95%) |
Jul 28, 2020 | 43.96 | 44.20 | 43.94 | 44.00 | 185,352 | -0.12(-0.27%) |
Jul 27, 2020 | 43.91 | 44.17 | 43.91 | 44.12 | 79,554 | +0.57(+1.31%) |
Jul 24, 2020 | 43.45 | 43.65 | 43.41 | 43.55 | 157,451 | -0.09(-0.20%) |
Jul 23, 2020 | 43.82 | 43.97 | 43.49 | 43.64 | 111,554 | -0.29(-0.67%) |
Jul 22, 2020 | 43.80 | 43.96 | 43.79 | 43.93 | 66,918 | +0.11(+0.26%) |
Jul 21, 2020 | 43.89 | 44.05 | 43.82 | 43.82 | 53,069 | +0.04(+0.10%) |
Jul 20, 2020 | 43.56 | 43.79 | 43.52 | 43.77 | 35,754 | +0.25(+0.57%) |
Jul 17, 2020 | 43.43 | 43.56 | 43.33 | 43.53 | 105,397 | +0.20(+0.45%) |
Jul 16, 2020 | 43.33 | 43.48 | 43.22 | 43.33 | 68,665 | -0.33(-0.76%) |
Jul 15, 2020 | 43.77 | 43.86 | 43.53 | 43.66 | 76,114 | +0.44(+1.03%) |
Jul 14, 2020 | 42.67 | 43.27 | 42.67 | 43.22 | 85,467 | +0.60(+1.40%) |
Jul 13, 2020 | 43.10 | 43.35 | 42.59 | 42.62 | 123,690 | -0.28(-0.66%) |
Jul 10, 2020 | 42.66 | 42.92 | 42.55 | 42.90 | 57,915 | +0.37(+0.86%) |
Jul 09, 2020 | 42.87 | 42.88 | 42.25 | 42.54 | 74,530 | -0.39(-0.91%) |
Jul 08, 2020 | 42.59 | 42.97 | 42.59 | 42.93 | 56,073 | +0.32(+0.76%) |
Jul 07, 2020 | 42.82 | 43.00 | 42.61 | 42.61 | 168,252 | -0.73(-1.69%) |
Jul 06, 2020 | 43.23 | 43.34 | 43.08 | 43.34 | 133,966 | +0.67(+1.56%) |
Jul 02, 2020 | 42.82 | 43.02 | 42.63 | 42.67 | 56,743 | +0.38(+0.89%) |
Jul 01, 2020 | 42.12 | 42.45 | 42.12 | 42.30 | 83,816 | +0.15(+0.36%) |
Jun 30, 2020 | 41.97 | 42.30 | 41.93 | 42.14 | 115,109 | -0.09(-0.20%) |
Jun 29, 2020 | 42.06 | 42.28 | 41.85 | 42.23 | 126,003 | +0.26(+0.63%) |
Jun 26, 2020 | 42.42 | 42.42 | 41.89 | 41.97 | 607,412 | -0.57(-1.34%) |
Jun 25, 2020 | 41.95 | 42.55 | 41.85 | 42.54 | 144,271 | +0.49(+1.16%) |
Jun 24, 2020 | 42.59 | 42.67 | 41.94 | 42.05 | 106,933 | -1.07(-2.49%) |
Jun 23, 2020 | 43.36 | 43.42 | 43.09 | 43.13 | 73,576 | +0.25(+0.58%) |
Jun 22, 2020 | 42.67 | 42.95 | 42.52 | 42.88 | 68,871 | +0.46(+1.10%) |
Jun 19, 2020 | 43.04 | 43.04 | 42.34 | 42.41 | 75,234 | -0.25(-0.57%) |
Jun 18, 2020 | 42.56 | 42.76 | 42.47 | 42.66 | 148,841 | -0.24(-0.55%) |
Jun 17, 2020 | 43.09 | 43.14 | 42.83 | 42.89 | 163,046 | +0.14(+0.34%) |
Jun 16, 2020 | 43.12 | 43.14 | 42.36 | 42.75 | 82,726 | +0.52(+1.24%) |
Jun 15, 2020 | 41.41 | 42.39 | 41.24 | 42.23 | 94,098 | +0.05(+0.12%) |
Jun 12, 2020 | 42.50 | 42.56 | 41.61 | 42.17 | 110,722 | +0.73(+1.75%) |
Jun 11, 2020 | 42.56 | 42.69 | 41.37 | 41.45 | 566,178 | -2.30(-5.26%) |
Jun 10, 2020 | 43.87 | 44.05 | 43.55 | 43.75 | 283,223 | +0.03(+0.06%) |
Jun 09, 2020 | 43.60 | 43.88 | 43.58 | 43.72 | 375,088 | -0.67(-1.50%) |
Jun 08, 2020 | 44.00 | 44.41 | 43.82 | 44.39 | 114,358 | +0.52(+1.20%) |
Jun 05, 2020 | 43.82 | 44.10 | 43.71 | 43.87 | 147,392 | +0.81(+1.88%) |
Jun 04, 2020 | 43.05 | 43.34 | 42.99 | 43.05 | 104,375 | -0.34(-0.79%) |
Jun 03, 2020 | 42.94 | 43.49 | 42.94 | 43.40 | 370,012 | +0.82(+1.91%) |
Jun 02, 2020 | 42.45 | 42.66 | 42.40 | 42.58 | 407,609 | +0.39(+0.92%) |
Jun 01, 2020 | 41.61 | 42.19 | 41.60 | 42.19 | 167,614 | +0.97(+2.36%) |
May 29, 2020 | 41.18 | 41.27 | 40.81 | 41.22 | 101,140 | +0.06(+0.14%) |
May 28, 2020 | 41.32 | 41.63 | 41.16 | 41.16 | 122,835 | +0.19(+0.47%) |
May 27, 2020 | 40.98 | 41.01 | 40.60 | 40.97 | 81,192 | +0.30(+0.75%) |
May 26, 2020 | 40.75 | 40.91 | 40.64 | 40.66 | 56,464 | +1.19(+3.02%) |
May 22, 2020 | 39.33 | 39.51 | 39.22 | 39.47 | 133,789 | -0.19(-0.47%) |
May 21, 2020 | 39.85 | 39.97 | 39.54 | 39.66 | 88,281 | -0.31(-0.78%) |
May 20, 2020 | 40.00 | 40.18 | 39.86 | 39.97 | 396,473 | +0.64(+1.63%) |
May 19, 2020 | 39.61 | 39.72 | 39.32 | 39.33 | 202,983 | -0.47(-1.19%) |
May 18, 2020 | 39.28 | 39.93 | 39.28 | 39.80 | 111,548 | +1.38(+3.59%) |
May 15, 2020 | 38.25 | 38.49 | 38.14 | 38.42 | 105,990 | -0.00(-0.01%) |
May 14, 2020 | 37.89 | 38.44 | 37.69 | 38.43 | 117,030 | -0.33(-0.84%) |
May 13, 2020 | 39.28 | 39.28 | 38.60 | 38.75 | 126,129 | -0.25(-0.63%) |
May 12, 2020 | 39.62 | 39.65 | 39.00 | 39.00 | 312,192 | -0.47(-1.20%) |
May 11, 2020 | 39.27 | 39.58 | 39.26 | 39.47 | 179,288 | -0.08(-0.19%) |
May 08, 2020 | 39.34 | 39.59 | 39.34 | 39.55 | 99,129 | +0.67(+1.72%) |
May 07, 2020 | 38.85 | 39.06 | 38.74 | 38.88 | 167,154 | +0.52(+1.34%) |
May 06, 2020 | 38.90 | 38.93 | 38.34 | 38.36 | 119,444 | -0.24(-0.61%) |
May 05, 2020 | 38.77 | 38.97 | 38.51 | 38.60 | 244,010 | +0.08(+0.22%) |
May 04, 2020 | 38.16 | 38.51 | 38.07 | 38.51 | 315,076 | +0.14(+0.37%) |