Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 55.02 | 55.06 | 54.91 | 55.02 | 104,944 | -0.23(-0.42%) |
Apr 29, 2021 | 55.12 | 55.28 | 54.91 | 55.25 | 209,340 | +0.43(+0.78%) |
Apr 28, 2021 | 55.02 | 55.02 | 54.80 | 54.82 | 170,900 | -0.17(-0.30%) |
Apr 27, 2021 | 55.01 | 55.07 | 54.87 | 54.99 | 159,322 | +0.01(+0.02%) |
Apr 26, 2021 | 55.26 | 55.27 | 54.94 | 54.98 | 351,235 | -0.19(-0.34%) |
Apr 23, 2021 | 54.79 | 55.32 | 54.77 | 55.17 | 94,805 | +0.37(+0.68%) |
Apr 22, 2021 | 55.27 | 55.27 | 54.67 | 54.80 | 96,507 | -0.42(-0.76%) |
Apr 21, 2021 | 54.84 | 55.29 | 54.84 | 55.22 | 101,215 | +0.37(+0.68%) |
Apr 20, 2021 | 54.72 | 54.90 | 54.70 | 54.85 | 114,357 | -0.14(-0.25%) |
Apr 19, 2021 | 55.18 | 55.18 | 54.85 | 54.99 | 157,879 | -0.20(-0.37%) |
Apr 16, 2021 | 55.12 | 55.27 | 55.03 | 55.19 | 79,938 | +0.35(+0.64%) |
Apr 15, 2021 | 54.61 | 54.89 | 54.60 | 54.84 | 141,038 | +0.45(+0.82%) |
Apr 14, 2021 | 54.38 | 54.57 | 54.36 | 54.39 | 107,757 | -0.09(-0.17%) |
Apr 13, 2021 | 54.42 | 54.53 | 54.25 | 54.49 | 158,452 | -0.04(-0.08%) |
Apr 12, 2021 | 54.45 | 54.55 | 54.40 | 54.53 | 78,574 | +0.05(+0.10%) |
Apr 09, 2021 | 54.24 | 54.49 | 54.20 | 54.47 | 109,888 | +0.29(+0.53%) |
Apr 08, 2021 | 54.15 | 54.19 | 54.03 | 54.18 | 81,778 | +0.10(+0.18%) |
Apr 07, 2021 | 54.03 | 54.17 | 53.93 | 54.09 | 203,810 | +0.06(+0.10%) |
Apr 06, 2021 | 54.00 | 54.16 | 53.96 | 54.03 | 86,115 | -0.07(-0.12%) |
Apr 05, 2021 | 53.78 | 54.28 | 53.70 | 54.10 | 228,110 | +0.61(+1.14%) |
Apr 01, 2021 | 53.27 | 53.53 | 53.15 | 53.49 | 584,562 | +0.26(+0.50%) |
Mar 31, 2021 | 53.27 | 53.41 | 53.20 | 53.22 | 101,105 | +0.00(+0.00%) |
Mar 30, 2021 | 53.46 | 53.46 | 53.10 | 53.22 | 173,076 | -0.26(-0.49%) |
Mar 29, 2021 | 53.18 | 53.62 | 53.15 | 53.48 | 191,356 | +0.05(+0.09%) |
Mar 26, 2021 | 52.62 | 53.50 | 52.59 | 53.44 | 140,915 | +0.97(+1.84%) |
Mar 25, 2021 | 51.97 | 52.55 | 51.83 | 52.47 | 106,703 | +0.43(+0.82%) |
Mar 24, 2021 | 52.25 | 52.56 | 52.05 | 52.05 | 237,087 | -0.10(-0.20%) |
Mar 23, 2021 | 52.29 | 52.58 | 52.07 | 52.15 | 119,701 | -0.31(-0.60%) |
Mar 22, 2021 | 52.03 | 52.52 | 52.01 | 52.46 | 153,913 | +0.39(+0.75%) |
Mar 19, 2021 | 52.23 | 52.29 | 51.86 | 52.07 | 186,361 | -0.12(-0.22%) |
Mar 18, 2021 | 52.25 | 52.63 | 52.17 | 52.19 | 111,020 | -0.22(-0.42%) |
Mar 17, 2021 | 52.30 | 52.47 | 52.09 | 52.41 | 116,894 | +0.03(+0.06%) |
Mar 16, 2021 | 52.31 | 52.49 | 52.30 | 52.38 | 197,282 | +0.04(+0.07%) |
Mar 15, 2021 | 52.05 | 52.35 | 51.86 | 52.34 | 88,309 | +0.38(+0.72%) |
Mar 12, 2021 | 51.64 | 51.99 | 51.64 | 51.97 | 133,023 | +0.32(+0.62%) |
Mar 11, 2021 | 51.72 | 51.99 | 51.59 | 51.65 | 194,500 | +0.07(+0.14%) |
Mar 10, 2021 | 51.30 | 51.75 | 51.30 | 51.57 | 130,559 | +0.44(+0.86%) |
Mar 09, 2021 | 51.12 | 51.51 | 51.11 | 51.13 | 112,991 | +0.32(+0.63%) |
Mar 08, 2021 | 50.67 | 51.40 | 50.59 | 50.81 | 358,953 | +0.22(+0.44%) |
Mar 05, 2021 | 50.05 | 50.74 | 49.64 | 50.59 | 115,531 | +1.02(+2.06%) |
Mar 04, 2021 | 50.11 | 50.40 | 49.16 | 49.57 | 229,510 | -0.63(-1.25%) |
Mar 03, 2021 | 50.38 | 50.52 | 50.19 | 50.20 | 218,926 | -0.22(-0.44%) |
Mar 02, 2021 | 50.73 | 50.77 | 50.42 | 50.42 | 105,852 | -0.24(-0.48%) |
Mar 01, 2021 | 50.29 | 50.92 | 50.29 | 50.67 | 111,026 | +0.93(+1.86%) |
Feb 26, 2021 | 50.39 | 50.39 | 49.72 | 49.74 | 155,265 | -0.56(-1.12%) |
Feb 25, 2021 | 50.98 | 51.11 | 50.13 | 50.30 | 360,741 | -0.80(-1.56%) |
Feb 24, 2021 | 50.64 | 51.17 | 50.50 | 51.10 | 403,859 | +0.44(+0.86%) |
Feb 23, 2021 | 50.59 | 50.85 | 50.37 | 50.67 | 135,402 | -0.04(-0.07%) |
Feb 22, 2021 | 50.59 | 50.81 | 50.55 | 50.70 | 188,378 | -0.12(-0.24%) |
Feb 19, 2021 | 51.10 | 51.10 | 50.78 | 50.82 | 99,642 | -0.14(-0.28%) |
Feb 18, 2021 | 50.75 | 51.00 | 50.70 | 50.97 | 110,434 | -0.06(-0.13%) |
Feb 17, 2021 | 50.67 | 51.08 | 50.66 | 51.03 | 121,185 | +0.15(+0.29%) |
Feb 16, 2021 | 51.10 | 51.12 | 50.83 | 50.88 | 125,657 | -0.10(-0.20%) |
Feb 12, 2021 | 50.76 | 51.02 | 50.76 | 50.98 | 118,014 | +0.15(+0.30%) |
Feb 11, 2021 | 51.03 | 51.03 | 50.57 | 50.83 | 147,386 | -0.00(-0.01%) |
Feb 10, 2021 | 51.07 | 51.09 | 50.68 | 50.84 | 297,979 | -0.03(-0.06%) |
Feb 09, 2021 | 50.84 | 50.96 | 50.76 | 50.87 | 117,128 | -0.00(-0.01%) |
Feb 08, 2021 | 50.76 | 50.87 | 50.65 | 50.87 | 100,255 | +0.22(+0.44%) |
Feb 05, 2021 | 50.73 | 50.74 | 50.58 | 50.65 | 86,673 | +0.19(+0.39%) |
Feb 04, 2021 | 50.02 | 50.46 | 50.02 | 50.46 | 152,683 | +0.50(+1.01%) |
Feb 03, 2021 | 49.94 | 50.11 | 49.79 | 49.95 | 105,065 | +0.01(+0.03%) |
Feb 02, 2021 | 49.88 | 50.22 | 49.79 | 49.94 | 109,653 | +0.48(+0.96%) |
Feb 01, 2021 | 49.47 | 49.67 | 49.14 | 49.46 | 88,834 | +0.40(+0.81%) |
Jan 29, 2021 | 49.79 | 49.84 | 48.94 | 49.06 | 357,717 | -0.92(-1.83%) |
Jan 28, 2021 | 49.93 | 50.48 | 49.77 | 49.98 | 129,039 | +0.34(+0.68%) |
Jan 27, 2021 | 50.28 | 50.33 | 49.45 | 49.64 | 191,330 | -1.03(-2.04%) |
Jan 26, 2021 | 50.75 | 50.81 | 50.57 | 50.67 | 217,040 | +0.01(+0.03%) |
Jan 25, 2021 | 50.29 | 50.66 | 50.15 | 50.66 | 170,394 | +0.36(+0.71%) |
Jan 22, 2021 | 50.17 | 50.48 | 50.14 | 50.30 | 210,390 | -0.25(-0.49%) |
Jan 21, 2021 | 50.56 | 50.61 | 50.39 | 50.55 | 128,297 | +0.02(+0.05%) |
Jan 20, 2021 | 50.40 | 50.61 | 50.26 | 50.52 | 182,767 | +0.27(+0.53%) |
Jan 19, 2021 | 50.36 | 50.36 | 50.17 | 50.26 | 287,930 | +0.18(+0.35%) |
Jan 15, 2021 | 50.05 | 50.25 | 49.79 | 50.08 | 112,121 | -0.22(-0.43%) |
Jan 14, 2021 | 50.37 | 50.56 | 50.27 | 50.30 | 149,143 | -0.02(-0.04%) |
Jan 13, 2021 | 50.18 | 50.42 | 50.15 | 50.32 | 127,721 | +0.12(+0.25%) |
Jan 12, 2021 | 50.28 | 50.31 | 49.95 | 50.19 | 139,128 | -0.01(-0.03%) |
Jan 11, 2021 | 49.97 | 50.34 | 49.97 | 50.21 | 190,695 | -0.08(-0.16%) |
Jan 08, 2021 | 50.33 | 50.33 | 49.84 | 50.28 | 154,546 | +0.09(+0.18%) |
Jan 07, 2021 | 50.07 | 50.31 | 49.92 | 50.19 | 203,183 | +0.41(+0.82%) |
Jan 06, 2021 | 49.11 | 50.11 | 49.10 | 49.78 | 168,213 | +0.56(+1.15%) |
Jan 05, 2021 | 48.99 | 49.33 | 48.78 | 49.22 | 188,947 | +0.24(+0.48%) |
Jan 04, 2021 | 49.73 | 49.73 | 48.56 | 48.99 | 919,847 | -0.68(-1.37%) |
Dec 31, 2020 | 49.66 | 49.66 | 49.66 | 90,039 | +0.42(+0.85%) | |
Dec 30, 2020 | 49.30 | 49.42 | 49.23 | 49.24 | 90,039 | -0.02(-0.04%) |
Dec 29, 2020 | 49.51 | 49.57 | 49.15 | 49.26 | 130,584 | -0.08(-0.17%) |
Dec 28, 2020 | 49.42 | 49.51 | 49.27 | 49.35 | 209,744 | +0.23(+0.47%) |
Dec 24, 2020 | 49.02 | 49.12 | 48.87 | 49.12 | 124,079 | +0.23(+0.47%) |
Dec 23, 2020 | 49.06 | 49.16 | 48.88 | 48.89 | 386,266 | +0.05(+0.10%) |
Dec 22, 2020 | 49.03 | 49.03 | 48.78 | 48.84 | 159,670 | -0.16(-0.33%) |
Dec 21, 2020 | 48.73 | 49.10 | 48.30 | 49.00 | 346,584 | -0.28(-0.57%) |
Dec 18, 2020 | 49.51 | 49.51 | 48.94 | 49.28 | 205,758 | -0.16(-0.33%) |
Dec 17, 2020 | 49.47 | 49.47 | 49.30 | 49.44 | 164,522 | +0.18(+0.37%) |
Dec 16, 2020 | 49.26 | 49.38 | 49.14 | 49.26 | 125,384 | +0.01(+0.02%) |
Dec 15, 2020 | 48.91 | 49.27 | 48.78 | 49.25 | 506,088 | +0.69(+1.41%) |
Dec 14, 2020 | 49.37 | 49.39 | 48.56 | 48.56 | 191,668 | -0.47(-0.96%) |
Dec 11, 2020 | 48.85 | 49.06 | 48.65 | 49.03 | 148,615 | -0.10(-0.20%) |
Dec 10, 2020 | 49.08 | 49.26 | 49.00 | 49.13 | 228,383 | -0.16(-0.33%) |
Dec 09, 2020 | 49.53 | 49.58 | 49.11 | 49.29 | 124,769 | -0.08(-0.16%) |
Dec 08, 2020 | 48.84 | 49.48 | 48.84 | 49.37 | 141,293 | +0.27(+0.55%) |
Dec 07, 2020 | 49.15 | 49.19 | 48.95 | 49.09 | 203,937 | -0.23(-0.48%) |
Dec 04, 2020 | 48.88 | 49.33 | 48.88 | 49.33 | 64,095 | +0.58(+1.19%) |
Dec 03, 2020 | 48.72 | 48.95 | 48.61 | 48.75 | 217,591 | +0.03(+0.06%) |
Dec 02, 2020 | 48.40 | 48.74 | 48.40 | 48.72 | 74,744 | +0.22(+0.45%) |
Dec 01, 2020 | 48.57 | 48.86 | 48.47 | 48.51 | 107,896 | +0.41(+0.85%) |
Nov 30, 2020 | 48.25 | 48.28 | 47.91 | 48.10 | 108,202 | -0.35(-0.71%) |
Nov 27, 2020 | 48.55 | 48.55 | 48.31 | 48.44 | 45,627 | +0.06(+0.13%) |
Nov 25, 2020 | 48.56 | 48.56 | 48.28 | 48.38 | 207,279 | -0.23(-0.48%) |
Nov 24, 2020 | 48.14 | 48.66 | 48.12 | 48.61 | 100,489 | +0.88(+1.84%) |
Nov 23, 2020 | 47.52 | 47.78 | 47.39 | 47.73 | 146,844 | +0.48(+1.02%) |
Nov 20, 2020 | 47.46 | 47.52 | 47.25 | 47.25 | 171,738 | -0.29(-0.61%) |
Nov 19, 2020 | 47.30 | 47.55 | 47.09 | 47.54 | 242,231 | +0.15(+0.32%) |
Nov 18, 2020 | 48.09 | 48.19 | 47.37 | 47.39 | 103,778 | -0.59(-1.23%) |
Nov 17, 2020 | 47.82 | 48.13 | 47.67 | 47.98 | 128,470 | -0.26(-0.53%) |
Nov 16, 2020 | 48.11 | 48.23 | 47.79 | 48.23 | 195,435 | +0.70(+1.47%) |
Nov 13, 2020 | 47.05 | 47.62 | 47.05 | 47.54 | 97,514 | +0.71(+1.51%) |
Nov 12, 2020 | 47.15 | 47.15 | 46.53 | 46.83 | 328,566 | -0.56(-1.17%) |
Nov 11, 2020 | 47.50 | 47.51 | 47.14 | 47.38 | 257,091 | +0.21(+0.44%) |
Nov 10, 2020 | 46.81 | 47.28 | 46.79 | 47.18 | 157,890 | +0.42(+0.90%) |
Nov 09, 2020 | 47.08 | 48.00 | 46.75 | 46.76 | 217,874 | +1.21(+2.66%) |
Nov 06, 2020 | 45.71 | 45.80 | 45.45 | 45.54 | 154,542 | -0.14(-0.31%) |
Nov 05, 2020 | 45.57 | 45.99 | 45.56 | 45.68 | 144,490 | +0.76(+1.69%) |
Nov 04, 2020 | 44.89 | 45.68 | 44.67 | 44.93 | 209,268 | +0.32(+0.72%) |
Nov 03, 2020 | 44.37 | 44.89 | 44.34 | 44.61 | 238,576 | +0.75(+1.72%) |
Nov 02, 2020 | 43.71 | 43.93 | 43.46 | 43.85 | 215,661 | +0.69(+1.61%) |
Oct 30, 2020 | 43.08 | 43.28 | 42.62 | 43.16 | 231,378 | -0.16(-0.37%) |
Oct 29, 2020 | 42.91 | 43.72 | 42.64 | 43.32 | 526,143 | +0.34(+0.78%) |
Oct 28, 2020 | 43.56 | 43.76 | 42.95 | 42.98 | 175,094 | -1.33(-3.00%) |
Oct 27, 2020 | 44.76 | 44.76 | 44.31 | 44.31 | 241,905 | -0.46(-1.02%) |
Oct 26, 2020 | 45.08 | 45.08 | 44.34 | 44.77 | 210,295 | -0.77(-1.68%) |
Oct 23, 2020 | 45.64 | 45.68 | 45.33 | 45.53 | 153,466 | +0.03(+0.06%) |
Oct 22, 2020 | 45.18 | 45.59 | 45.04 | 45.51 | 680,132 | +0.39(+0.86%) |
Oct 21, 2020 | 45.24 | 45.45 | 45.11 | 45.12 | 316,003 | -0.22(-0.47%) |
Oct 20, 2020 | 45.46 | 45.77 | 45.29 | 45.33 | 416,924 | +0.08(+0.18%) |
Oct 19, 2020 | 46.08 | 46.13 | 45.19 | 45.25 | 82,374 | -0.71(-1.53%) |
Oct 16, 2020 | 46.02 | 46.25 | 45.95 | 45.95 | 125,742 | +0.05(+0.10%) |
Oct 15, 2020 | 45.42 | 45.96 | 45.31 | 45.91 | 145,673 | +0.02(+0.04%) |
Oct 14, 2020 | 46.11 | 46.28 | 45.82 | 45.89 | 136,956 | -0.21(-0.46%) |
Oct 13, 2020 | 46.42 | 46.42 | 45.97 | 46.10 | 291,040 | -0.37(-0.80%) |
Oct 12, 2020 | 46.20 | 46.58 | 46.14 | 46.47 | 122,762 | +0.50(+1.09%) |
Oct 09, 2020 | 45.98 | 46.17 | 45.83 | 45.97 | 140,805 | +0.17(+0.38%) |
Oct 08, 2020 | 45.59 | 45.81 | 45.49 | 45.80 | 86,137 | +0.46(+1.02%) |
Oct 07, 2020 | 44.98 | 45.43 | 44.98 | 45.34 | 82,186 | +0.72(+1.61%) |
Oct 06, 2020 | 45.22 | 45.52 | 44.60 | 44.62 | 140,658 | -0.50(-1.11%) |
Oct 05, 2020 | 44.67 | 45.13 | 44.67 | 45.12 | 251,844 | +0.71(+1.59%) |
Oct 02, 2020 | 43.82 | 44.64 | 43.82 | 44.41 | 503,187 | -0.09(-0.20%) |
Oct 01, 2020 | 44.68 | 44.76 | 44.27 | 44.50 | 204,483 | +0.05(+0.10%) |
Sep 30, 2020 | 44.24 | 44.82 | 44.21 | 44.45 | 270,572 | +0.37(+0.83%) |
Sep 29, 2020 | 44.42 | 44.42 | 43.94 | 44.09 | 163,026 | -0.33(-0.73%) |
Sep 28, 2020 | 44.25 | 44.58 | 44.20 | 44.41 | 160,137 | +0.68(+1.56%) |
Sep 25, 2020 | 43.05 | 43.82 | 42.98 | 43.73 | 154,339 | +0.55(+1.27%) |
Sep 24, 2020 | 42.95 | 43.60 | 42.72 | 43.18 | 472,456 | +0.14(+0.33%) |
Sep 23, 2020 | 44.06 | 44.15 | 43.03 | 43.04 | 217,252 | -0.94(-2.15%) |
Sep 22, 2020 | 43.91 | 44.12 | 43.64 | 43.98 | 137,788 | +0.23(+0.52%) |
Sep 21, 2020 | 43.84 | 43.87 | 43.23 | 43.75 | 155,562 | -0.69(-1.56%) |
Sep 18, 2020 | 44.97 | 44.97 | 44.20 | 44.45 | 119,436 | -0.43(-0.95%) |
Sep 17, 2020 | 44.56 | 45.10 | 44.46 | 44.87 | 156,452 | -0.31(-0.68%) |
Sep 16, 2020 | 45.33 | 45.66 | 45.16 | 45.18 | 140,668 | +0.06(+0.13%) |
Sep 15, 2020 | 45.34 | 45.42 | 45.02 | 45.12 | 182,101 | +0.07(+0.16%) |
Sep 14, 2020 | 44.82 | 45.21 | 44.78 | 45.05 | 144,546 | +0.58(+1.30%) |
Sep 11, 2020 | 44.48 | 44.65 | 44.15 | 44.47 | 261,403 | +0.21(+0.49%) |
Sep 10, 2020 | 45.14 | 45.14 | 44.15 | 44.26 | 435,063 | -0.72(-1.61%) |
Sep 09, 2020 | 44.73 | 45.35 | 44.73 | 44.98 | 185,117 | +0.70(+1.59%) |
Sep 08, 2020 | 44.86 | 45.01 | 44.23 | 44.27 | 299,638 | -1.09(-2.41%) |
Sep 04, 2020 | 45.71 | 45.83 | 44.76 | 45.37 | 203,873 | -0.11(-0.23%) |
Sep 03, 2020 | 46.59 | 46.82 | 45.15 | 45.47 | 174,484 | -1.19(-2.55%) |
Sep 02, 2020 | 46.13 | 46.78 | 46.03 | 46.66 | 162,225 | +0.69(+1.50%) |
Sep 01, 2020 | 45.88 | 45.97 | 45.68 | 45.97 | 85,418 | +0.11(+0.24%) |
Aug 31, 2020 | 46.07 | 46.07 | 45.84 | 45.86 | 171,076 | -0.22(-0.48%) |
Aug 28, 2020 | 46.00 | 46.11 | 45.77 | 46.08 | 129,936 | +0.30(+0.66%) |
Aug 27, 2020 | 45.68 | 45.96 | 45.63 | 45.78 | 477,861 | +0.21(+0.46%) |
Aug 26, 2020 | 45.55 | 45.62 | 45.34 | 45.57 | 190,553 | +0.01(+0.03%) |
Aug 25, 2020 | 45.72 | 45.72 | 45.39 | 45.55 | 96,426 | -0.07(-0.15%) |
Aug 24, 2020 | 45.32 | 45.62 | 45.22 | 45.62 | 142,145 | +0.54(+1.20%) |
Aug 21, 2020 | 44.95 | 45.11 | 44.86 | 45.08 | 128,694 | +0.14(+0.30%) |
Aug 20, 2020 | 44.79 | 44.99 | 44.76 | 44.94 | 286,850 | -0.07(-0.16%) |
Aug 19, 2020 | 45.26 | 45.32 | 44.93 | 45.01 | 868,228 | -0.18(-0.39%) |
Aug 18, 2020 | 45.33 | 45.34 | 45.05 | 45.19 | 452,000 | -0.09(-0.19%) |
Aug 17, 2020 | 45.37 | 45.37 | 45.22 | 45.28 | 88,075 | +0.02(+0.04%) |
Aug 14, 2020 | 45.04 | 45.34 | 45.02 | 45.26 | 211,348 | +0.07(+0.16%) |
Aug 13, 2020 | 45.28 | 45.32 | 45.04 | 45.19 | 392,095 | -0.26(-0.56%) |
Aug 12, 2020 | 45.25 | 45.54 | 45.25 | 45.44 | 120,209 | +0.51(+1.13%) |
Aug 11, 2020 | 45.45 | 45.60 | 44.84 | 44.94 | 120,385 | -0.21(-0.45%) |
Aug 10, 2020 | 44.93 | 45.15 | 44.91 | 45.14 | 98,439 | +0.31(+0.70%) |
Aug 07, 2020 | 44.47 | 44.83 | 44.42 | 44.83 | 109,182 | +0.27(+0.60%) |
Aug 06, 2020 | 44.40 | 44.56 | 44.32 | 44.56 | 135,947 | +0.11(+0.25%) |
Aug 05, 2020 | 44.58 | 44.58 | 44.34 | 44.45 | 83,004 | +0.10(+0.24%) |
Aug 04, 2020 | 44.03 | 44.34 | 44.02 | 44.34 | 141,513 | +0.26(+0.60%) |
Aug 03, 2020 | 44.08 | 44.19 | 43.94 | 44.08 | 147,474 | +0.20(+0.46%) |
Jul 31, 2020 | 43.77 | 43.88 | 43.20 | 43.88 | 85,284 | +0.14(+0.31%) |
Jul 30, 2020 | 43.71 | 43.79 | 43.30 | 43.74 | 169,455 | -0.31(-0.71%) |
Jul 29, 2020 | 43.74 | 44.13 | 43.65 | 44.06 | 91,798 | +0.42(+0.97%) |
Jul 28, 2020 | 43.67 | 43.90 | 43.59 | 43.63 | 163,086 | -0.11(-0.26%) |
Jul 27, 2020 | 43.57 | 43.74 | 43.41 | 43.74 | 138,876 | +0.21(+0.49%) |
Jul 24, 2020 | 43.70 | 43.79 | 43.39 | 43.53 | 178,404 | -0.33(-0.76%) |
Jul 23, 2020 | 44.15 | 44.18 | 43.72 | 43.86 | 291,420 | -0.33(-0.74%) |
Jul 22, 2020 | 43.89 | 44.19 | 43.83 | 44.19 | 201,735 | +0.25(+0.57%) |
Jul 21, 2020 | 43.89 | 44.15 | 43.80 | 43.94 | 217,967 | +0.39(+0.89%) |
Jul 20, 2020 | 43.61 | 43.65 | 43.37 | 43.55 | 197,470 | -0.11(-0.25%) |
Jul 17, 2020 | 43.72 | 43.78 | 43.52 | 43.66 | 210,482 | +0.10(+0.23%) |
Jul 16, 2020 | 43.42 | 43.63 | 43.30 | 43.56 | 489,129 | -0.03(-0.06%) |
Jul 15, 2020 | 43.78 | 43.78 | 43.36 | 43.59 | 478,126 | +0.39(+0.91%) |
Jul 14, 2020 | 42.47 | 43.25 | 42.41 | 43.20 | 527,914 | +0.57(+1.35%) |
Jul 13, 2020 | 42.96 | 43.29 | 42.55 | 42.62 | 414,884 | -0.07(-0.17%) |
Jul 10, 2020 | 42.04 | 42.71 | 42.04 | 42.70 | 215,535 | +0.62(+1.48%) |
Jul 09, 2020 | 42.61 | 42.62 | 41.73 | 42.07 | 333,833 | -0.53(-1.24%) |
Jul 08, 2020 | 42.54 | 42.72 | 42.27 | 42.60 | 241,746 | +0.16(+0.39%) |
Jul 07, 2020 | 42.62 | 42.77 | 42.40 | 42.44 | 164,382 | -0.47(-1.10%) |
Jul 06, 2020 | 43.02 | 43.09 | 42.75 | 42.91 | 208,985 | +0.40(+0.94%) |
Jul 02, 2020 | 42.84 | 42.99 | 42.40 | 42.51 | 195,322 | +0.25(+0.58%) |
Jul 01, 2020 | 42.39 | 42.59 | 42.21 | 42.26 | 445,079 | -0.01(-0.02%) |
Jun 30, 2020 | 41.70 | 42.49 | 41.70 | 42.27 | 213,931 | +0.56(+1.35%) |
Jun 29, 2020 | 41.36 | 41.71 | 41.19 | 41.71 | 279,224 | +0.61(+1.48%) |
Jun 26, 2020 | 41.85 | 41.85 | 41.00 | 41.10 | 425,138 | -0.92(-2.20%) |
Jun 25, 2020 | 41.47 | 42.08 | 41.26 | 42.02 | 441,419 | +0.41(+0.98%) |
Jun 24, 2020 | 42.33 | 42.33 | 41.32 | 41.61 | 332,548 | -1.05(-2.46%) |
Jun 23, 2020 | 43.04 | 43.06 | 42.64 | 42.67 | 217,273 | +0.06(+0.14%) |
Jun 22, 2020 | 42.40 | 42.66 | 42.15 | 42.61 | 169,054 | +0.16(+0.37%) |
Jun 19, 2020 | 43.38 | 43.38 | 42.33 | 42.45 | 830,783 | -0.38(-0.89%) |
Jun 18, 2020 | 42.51 | 42.90 | 42.46 | 42.83 | 199,022 | +0.03(+0.06%) |
Jun 17, 2020 | 43.31 | 43.31 | 42.71 | 42.80 | 271,119 | -0.36(-0.83%) |
Jun 16, 2020 | 43.60 | 43.60 | 42.48 | 43.16 | 390,523 | +0.83(+1.97%) |
Jun 15, 2020 | 41.06 | 42.49 | 40.91 | 42.32 | 394,655 | +0.34(+0.80%) |
Jun 12, 2020 | 42.54 | 42.54 | 41.25 | 41.99 | 191,278 | +0.58(+1.40%) |
Jun 11, 2020 | 42.97 | 43.07 | 41.40 | 41.41 | 280,604 | -2.73(-6.18%) |
Jun 10, 2020 | 44.63 | 44.68 | 44.09 | 44.14 | 142,625 | -0.53(-1.19%) |
Jun 09, 2020 | 44.65 | 44.85 | 44.45 | 44.67 | 146,907 | -0.53(-1.16%) |
Jun 08, 2020 | 44.73 | 45.19 | 44.63 | 45.19 | 200,659 | +0.69(+1.54%) |
Jun 05, 2020 | 44.39 | 44.83 | 44.33 | 44.51 | 194,584 | +1.19(+2.74%) |
Jun 04, 2020 | 43.08 | 43.38 | 42.97 | 43.32 | 158,825 | +0.05(+0.12%) |
Jun 03, 2020 | 42.92 | 43.38 | 42.92 | 43.27 | 197,455 | +0.69(+1.63%) |
Jun 02, 2020 | 42.27 | 42.57 | 42.26 | 42.57 | 132,896 | +0.42(+1.00%) |
Jun 01, 2020 | 41.95 | 42.26 | 41.86 | 42.15 | 136,737 | +0.09(+0.22%) |
May 29, 2020 | 41.88 | 42.13 | 41.40 | 42.06 | 259,371 | +0.15(+0.35%) |
May 28, 2020 | 42.31 | 42.37 | 41.86 | 41.92 | 187,514 | -0.16(-0.38%) |
May 27, 2020 | 41.89 | 42.08 | 41.34 | 42.08 | 534,590 | +0.84(+2.04%) |
May 26, 2020 | 41.37 | 41.58 | 41.20 | 41.24 | 317,310 | +0.69(+1.71%) |
May 22, 2020 | 40.39 | 40.54 | 40.21 | 40.54 | 184,963 | +0.05(+0.13%) |
May 21, 2020 | 40.64 | 40.82 | 40.37 | 40.49 | 447,880 | -0.30(-0.73%) |
May 20, 2020 | 40.69 | 40.93 | 40.60 | 40.79 | 146,178 | +0.57(+1.41%) |
May 19, 2020 | 40.73 | 40.74 | 40.22 | 40.22 | 309,001 | -0.60(-1.47%) |
May 18, 2020 | 40.44 | 41.03 | 40.44 | 40.82 | 566,197 | +1.37(+3.48%) |
May 15, 2020 | 39.13 | 39.49 | 39.04 | 39.45 | 252,584 | -0.06(-0.15%) |
May 14, 2020 | 38.65 | 39.51 | 38.24 | 39.51 | 228,404 | +0.51(+1.30%) |
May 13, 2020 | 39.65 | 39.65 | 38.68 | 39.00 | 158,038 | -0.74(-1.86%) |
May 12, 2020 | 40.65 | 40.76 | 39.74 | 39.74 | 467,647 | -0.81(-1.99%) |
May 11, 2020 | 40.27 | 40.70 | 40.25 | 40.55 | 179,478 | -0.09(-0.23%) |
May 08, 2020 | 40.38 | 40.64 | 40.27 | 40.64 | 160,876 | +0.83(+2.09%) |
May 07, 2020 | 39.99 | 40.23 | 39.78 | 39.81 | 289,853 | +0.24(+0.62%) |
May 06, 2020 | 40.31 | 40.31 | 39.56 | 39.56 | 220,966 | -0.48(-1.19%) |
May 05, 2020 | 40.24 | 40.48 | 40.01 | 40.04 | 138,952 | +0.28(+0.69%) |
May 04, 2020 | 39.45 | 39.77 | 39.18 | 39.76 | 316,232 | +0.06(+0.16%) |