Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.22 | 54.22 | 53.72 | 53.72 | 2,900 | -0.32(-0.59%) |
Apr 29, 2021 | 54.18 | 54.18 | 53.98 | 54.04 | 767 | -0.17(-0.32%) |
Apr 28, 2021 | 53.83 | 54.58 | 53.82 | 54.21 | 14,584 | -0.01(-0.02%) |
Apr 27, 2021 | 54.37 | 54.37 | 54.22 | 54.22 | 1,279 | -0.38(-0.70%) |
Apr 26, 2021 | 53.73 | 54.60 | 53.73 | 54.60 | 988 | +1.00(+1.86%) |
Apr 23, 2021 | 53.68 | 53.81 | 53.60 | 53.60 | 800 | +0.13(+0.24%) |
Apr 22, 2021 | 53.68 | 53.68 | 53.47 | 53.48 | 653 | +0.02(+0.03%) |
Apr 21, 2021 | 52.93 | 53.46 | 52.93 | 53.46 | 339 | +0.79(+1.50%) |
Apr 20, 2021 | 52.36 | 52.67 | 52.36 | 52.67 | 697 | +0.62(+1.19%) |
Apr 19, 2021 | 52.08 | 52.16 | 51.99 | 52.04 | 1,009 | -0.84(-1.58%) |
Apr 16, 2021 | 52.88 | 52.88 | 52.88 | 52.88 | 100 | -0.01(-0.01%) |
Apr 15, 2021 | 53.01 | 53.03 | 52.64 | 52.89 | 1,021 | +0.55(+1.05%) |
Apr 14, 2021 | 52.73 | 52.73 | 52.34 | 52.34 | 1,525 | +1.06(+2.06%) |
Apr 13, 2021 | 51.28 | 51.28 | 51.28 | 51.28 | 151 | +0.50(+0.99%) |
Apr 12, 2021 | 51.13 | 51.13 | 50.78 | 50.78 | 962 | -0.94(-1.81%) |
Apr 09, 2021 | 51.60 | 51.72 | 51.60 | 51.72 | 200 | -0.15(-0.28%) |
Apr 08, 2021 | 52.18 | 52.29 | 51.87 | 51.87 | 249 | -0.20(-0.39%) |
Apr 07, 2021 | 52.12 | 52.12 | 52.07 | 52.07 | 703 | -0.52(-0.98%) |
Apr 06, 2021 | 53.10 | 53.10 | 52.59 | 52.59 | 229 | -0.66(-1.24%) |
Apr 05, 2021 | 53.62 | 53.62 | 53.25 | 53.25 | 348 | +0.16(+0.31%) |
Apr 01, 2021 | 52.93 | 53.30 | 52.93 | 53.08 | 700 | +0.73(+1.39%) |
Mar 31, 2021 | 52.30 | 52.35 | 52.30 | 52.35 | 512 | +1.30(+2.55%) |
Mar 30, 2021 | 50.19 | 51.05 | 50.19 | 51.05 | 836 | +0.14(+0.28%) |
Mar 29, 2021 | 51.27 | 51.27 | 50.91 | 50.91 | 1,210 | -0.86(-1.67%) |
Mar 26, 2021 | 51.77 | 51.77 | 51.77 | 51.77 | 300 | -0.06(-0.12%) |
Mar 25, 2021 | 50.50 | 51.83 | 50.50 | 51.83 | 452 | +1.00(+1.97%) |
Mar 24, 2021 | 50.83 | 50.83 | 50.83 | 50.83 | 331 | -1.88(-3.57%) |
Mar 23, 2021 | 54.25 | 54.25 | 52.72 | 52.72 | 883 | -2.55(-4.62%) |
Mar 22, 2021 | 55.27 | 55.27 | 55.27 | 55.27 | 145 | +0.76(+1.40%) |
Mar 19, 2021 | 53.50 | 54.51 | 53.49 | 54.51 | 1,300 | +0.91(+1.71%) |
Mar 18, 2021 | 54.45 | 54.76 | 53.41 | 53.59 | 3,596 | -1.50(-2.72%) |
Mar 17, 2021 | 54.52 | 55.09 | 54.52 | 55.09 | 220 | +0.30(+0.55%) |
Mar 16, 2021 | 55.46 | 55.46 | 54.50 | 54.79 | 1,131 | -0.41(-0.74%) |
Mar 15, 2021 | 54.89 | 55.20 | 54.89 | 55.20 | 705 | +0.38(+0.69%) |
Mar 12, 2021 | 54.24 | 54.82 | 54.24 | 54.82 | 400 | +0.26(+0.47%) |
Mar 11, 2021 | 53.11 | 54.60 | 53.11 | 54.56 | 3,219 | +1.74(+3.30%) |
Mar 10, 2021 | 53.33 | 53.33 | 52.79 | 52.82 | 2,339 | -0.50(-0.94%) |
Mar 09, 2021 | 53.63 | 53.72 | 53.26 | 53.32 | 1,868 | +0.83(+1.58%) |
Mar 08, 2021 | 53.39 | 53.78 | 52.09 | 52.49 | 1,616 | -1.03(-1.92%) |
Mar 05, 2021 | 52.15 | 53.52 | 52.15 | 53.52 | 300 | +1.36(+2.61%) |
Mar 04, 2021 | 52.31 | 52.82 | 52.16 | 52.16 | 1,423 | -1.13(-2.11%) |
Mar 03, 2021 | 54.08 | 54.08 | 53.28 | 53.28 | 428 | -1.69(-3.07%) |
Mar 02, 2021 | 55.30 | 55.34 | 54.97 | 54.97 | 1,769 | -0.55(-0.99%) |
Mar 01, 2021 | 55.40 | 55.67 | 55.40 | 55.52 | 826 | +0.63(+1.15%) |
Feb 26, 2021 | 55.00 | 55.00 | 53.92 | 54.89 | 1,400 | -0.31(-0.56%) |
Feb 25, 2021 | 56.37 | 56.39 | 55.00 | 55.20 | 1,568 | -1.70(-3.00%) |
Feb 24, 2021 | 56.83 | 57.20 | 56.83 | 56.90 | 829 | +0.53(+0.95%) |
Feb 23, 2021 | 55.90 | 56.37 | 55.90 | 56.37 | 460 | -0.41(-0.72%) |
Feb 22, 2021 | 56.78 | 56.78 | 56.78 | 56.78 | 408 | -0.96(-1.66%) |
Feb 19, 2021 | 57.81 | 58.50 | 57.74 | 57.74 | 4,200 | +0.46(+0.80%) |
Feb 18, 2021 | 57.44 | 57.44 | 57.28 | 57.28 | 272 | -1.11(-1.90%) |
Feb 17, 2021 | 57.49 | 58.39 | 57.49 | 58.39 | 2,100 | +0.39(+0.68%) |
Feb 16, 2021 | 58.00 | 58.19 | 58.00 | 58.00 | 665 | -0.87(-1.49%) |
Feb 12, 2021 | 58.87 | 58.87 | 58.87 | 58.87 | 100 | -1.02(-1.70%) |
Feb 11, 2021 | 59.95 | 59.95 | 59.89 | 59.89 | 553 | -0.48(-0.79%) |
Feb 10, 2021 | 60.81 | 61.00 | 60.36 | 60.37 | 1,155 | -0.45(-0.74%) |
Feb 09, 2021 | 61.39 | 61.39 | 60.82 | 60.82 | 1,917 | -0.46(-0.76%) |
Feb 08, 2021 | 60.35 | 61.28 | 60.35 | 61.28 | 1,687 | +0.90(+1.49%) |
Feb 05, 2021 | 59.09 | 60.88 | 59.09 | 60.38 | 4,300 | +1.23(+2.08%) |
Feb 04, 2021 | 58.96 | 59.59 | 58.52 | 59.15 | 3,060 | +0.72(+1.23%) |
Feb 03, 2021 | 58.69 | 58.77 | 58.43 | 58.43 | 1,191 | +0.10(+0.18%) |
Feb 02, 2021 | 58.48 | 58.48 | 58.33 | 58.33 | 966 | +0.87(+1.51%) |
Feb 01, 2021 | 57.17 | 57.46 | 56.69 | 57.46 | 3,406 | +1.00(+1.76%) |
Jan 29, 2021 | 56.62 | 56.62 | 56.46 | 56.46 | 200 | +0.04(+0.07%) |
Jan 28, 2021 | 55.99 | 56.42 | 55.75 | 56.42 | 2,642 | +0.48(+0.86%) |
Jan 27, 2021 | 56.48 | 56.48 | 55.94 | 55.94 | 2,652 | -1.51(-2.63%) |
Jan 26, 2021 | 58.08 | 58.08 | 57.45 | 57.45 | 744 | -1.02(-1.74%) |
Jan 25, 2021 | 57.59 | 58.47 | 57.44 | 58.47 | 2,629 | +1.25(+2.19%) |
Jan 22, 2021 | 56.91 | 57.22 | 56.91 | 57.22 | 200 | +0.81(+1.43%) |
Jan 21, 2021 | 56.38 | 56.54 | 56.38 | 56.41 | 816 | -0.53(-0.94%) |
Jan 20, 2021 | 57.37 | 57.37 | 56.94 | 56.94 | 473 | +0.00(+0.00%) |
Jan 19, 2021 | 57.00 | 57.00 | 56.93 | 56.94 | 565 | +0.52(+0.93%) |
Jan 15, 2021 | 56.55 | 56.55 | 56.42 | 56.42 | 500 | -0.49(-0.86%) |
Jan 14, 2021 | 56.62 | 57.04 | 56.62 | 56.91 | 1,672 | +0.75(+1.33%) |
Jan 13, 2021 | 56.25 | 56.25 | 56.16 | 56.16 | 263 | -0.22(-0.39%) |
Jan 12, 2021 | 56.16 | 56.38 | 56.16 | 56.38 | 424 | +0.25(+0.44%) |
Jan 11, 2021 | 56.27 | 56.27 | 56.13 | 56.13 | 1,151 | -0.11(-0.19%) |
Jan 08, 2021 | 55.96 | 56.30 | 55.90 | 56.24 | 1,000 | +0.04(+0.07%) |
Jan 07, 2021 | 56.07 | 56.20 | 55.71 | 56.20 | 1,996 | +1.58(+2.89%) |
Jan 06, 2021 | 54.12 | 54.62 | 54.12 | 54.62 | 411 | +1.07(+2.00%) |
Jan 05, 2021 | 53.34 | 53.62 | 52.82 | 53.55 | 2,181 | +0.13(+0.24%) |
Jan 04, 2021 | 53.41 | 53.42 | 53.38 | 53.42 | 1,716 | +0.21(+0.40%) |
Dec 31, 2020 | 53.21 | 53.21 | 53.21 | 3,486 | -0.69(-1.29%) | |
Dec 30, 2020 | 53.95 | 53.95 | 53.88 | 53.90 | 3,486 | +0.31(+0.57%) |
Dec 29, 2020 | 55.35 | 55.35 | 53.60 | 53.60 | 2,612 | -0.81(-1.49%) |
Dec 28, 2020 | 55.62 | 55.62 | 54.41 | 54.41 | 925 | -1.10(-1.98%) |
Dec 24, 2020 | 55.85 | 55.85 | 55.41 | 55.50 | 1,400 | -0.14(-0.25%) |
Dec 23, 2020 | 55.77 | 55.79 | 55.64 | 55.64 | 746 | -0.10(-0.18%) |
Dec 22, 2020 | 55.54 | 55.81 | 55.50 | 55.74 | 2,227 | +0.20(+0.36%) |
Dec 21, 2020 | 55.11 | 55.54 | 55.11 | 55.54 | 1,894 | +0.19(+0.35%) |
Dec 18, 2020 | 55.35 | 55.35 | 55.35 | 55.35 | 100 | +0.17(+0.31%) |
Dec 17, 2020 | 54.43 | 55.18 | 54.42 | 55.18 | 803 | +1.07(+1.97%) |
Dec 16, 2020 | 54.72 | 54.82 | 53.89 | 54.11 | 3,219 | -0.32(-0.58%) |
Dec 15, 2020 | 54.43 | 54.43 | 54.43 | 54.43 | 442 | +0.39(+0.73%) |
Dec 14, 2020 | 54.03 | 54.03 | 54.03 | 54.03 | 253 | +2.06(+3.96%) |
Dec 11, 2020 | 51.92 | 51.97 | 51.92 | 51.97 | 300 | +0.19(+0.36%) |
Dec 10, 2020 | 50.54 | 51.79 | 50.54 | 51.79 | 2,014 | +0.61(+1.19%) |
Dec 09, 2020 | 52.13 | 52.13 | 50.72 | 51.18 | 1,203 | -1.12(-2.13%) |
Dec 08, 2020 | 52.14 | 52.29 | 52.14 | 52.29 | 1,390 | +0.61(+1.18%) |
Dec 07, 2020 | 52.48 | 52.48 | 51.69 | 51.69 | 757 | -0.57(-1.10%) |
Dec 04, 2020 | 52.00 | 52.26 | 52.00 | 52.26 | 400 | +0.67(+1.30%) |
Dec 03, 2020 | 51.85 | 51.86 | 51.59 | 51.59 | 556 | -0.22(-0.43%) |
Dec 02, 2020 | 51.84 | 51.84 | 51.81 | 51.81 | 241 | -0.05(-0.09%) |
Dec 01, 2020 | 51.78 | 51.86 | 51.75 | 51.86 | 1,061 | +0.28(+0.54%) |
Nov 30, 2020 | 52.56 | 52.56 | 50.92 | 51.58 | 1,695 | -0.37(-0.71%) |
Nov 27, 2020 | 51.95 | 51.95 | 51.95 | 51.95 | 100 | +0.56(+1.09%) |
Nov 25, 2020 | 51.39 | 51.39 | 51.39 | 51.39 | 100 | +0.20(+0.40%) |
Nov 24, 2020 | 51.73 | 51.73 | 51.18 | 51.18 | 622 | +0.15(+0.30%) |
Nov 23, 2020 | 50.80 | 51.08 | 50.80 | 51.03 | 798 | +0.06(+0.11%) |
Nov 20, 2020 | 50.86 | 50.98 | 50.86 | 50.98 | 600 | +0.13(+0.26%) |
Nov 19, 2020 | 50.85 | 50.85 | 50.85 | 50.85 | 84 | -0.03(-0.07%) |
Nov 18, 2020 | 51.51 | 51.51 | 50.88 | 50.88 | 297 | -1.10(-2.12%) |
Nov 17, 2020 | 51.98 | 51.98 | 51.98 | 51.98 | 93 | +0.16(+0.30%) |
Nov 16, 2020 | 51.78 | 51.82 | 51.59 | 51.82 | 959 | +0.08(+0.16%) |
Nov 13, 2020 | 51.84 | 51.84 | 51.74 | 51.74 | 800 | +0.62(+1.22%) |
Nov 12, 2020 | 51.64 | 51.64 | 51.12 | 51.12 | 467 | -0.24(-0.47%) |
Nov 11, 2020 | 50.76 | 51.52 | 50.76 | 51.36 | 947 | +0.25(+0.50%) |
Nov 10, 2020 | 51.11 | 51.11 | 51.11 | 51.11 | 243 | +0.90(+1.80%) |
Nov 09, 2020 | 51.29 | 51.29 | 50.20 | 50.20 | 1,165 | +0.28(+0.57%) |
Nov 06, 2020 | 50.70 | 50.70 | 49.92 | 49.92 | 3,600 | -1.34(-2.62%) |
Nov 05, 2020 | 51.26 | 51.26 | 51.26 | 51.26 | 413 | -0.52(-1.01%) |
Nov 04, 2020 | 50.00 | 52.14 | 50.00 | 51.78 | 2,141 | +2.73(+5.57%) |
Nov 03, 2020 | 48.68 | 49.05 | 48.68 | 49.05 | 627 | +1.14(+2.38%) |
Nov 02, 2020 | 47.88 | 47.91 | 47.88 | 47.91 | 353 | -0.16(-0.33%) |
Oct 30, 2020 | 47.71 | 48.07 | 47.71 | 48.07 | 600 | -0.85(-1.74%) |
Oct 29, 2020 | 49.16 | 49.19 | 48.69 | 48.92 | 1,793 | +0.22(+0.45%) |
Oct 28, 2020 | 48.84 | 48.84 | 48.70 | 48.70 | 295 | -1.00(-2.01%) |
Oct 27, 2020 | 49.39 | 49.70 | 49.39 | 49.70 | 561 | +0.44(+0.90%) |
Oct 26, 2020 | 49.29 | 49.29 | 49.12 | 49.25 | 800 | -0.39(-0.79%) |
Oct 23, 2020 | 49.59 | 49.64 | 49.59 | 49.64 | 2,100 | +0.14(+0.27%) |
Oct 22, 2020 | 48.88 | 49.51 | 48.88 | 49.51 | 811 | +0.84(+1.72%) |
Oct 21, 2020 | 48.94 | 49.05 | 48.67 | 48.67 | 539 | -0.75(-1.52%) |
Oct 20, 2020 | 49.42 | 49.42 | 49.42 | 49.42 | 136 | -0.23(-0.45%) |
Oct 19, 2020 | 50.55 | 50.55 | 49.65 | 49.65 | 1,099 | -0.76(-1.52%) |
Oct 16, 2020 | 50.45 | 50.45 | 50.41 | 50.41 | 100 | +0.41(+0.82%) |
Oct 15, 2020 | 49.88 | 50.00 | 49.70 | 50.00 | 848 | -0.25(-0.50%) |
Oct 14, 2020 | 50.68 | 50.68 | 50.25 | 50.25 | 309 | -0.41(-0.82%) |
Oct 13, 2020 | 50.34 | 50.66 | 50.28 | 50.66 | 965 | +0.46(+0.92%) |
Oct 12, 2020 | 50.22 | 50.22 | 50.13 | 50.20 | 1,194 | +0.04(+0.09%) |
Oct 09, 2020 | 50.20 | 50.20 | 50.13 | 50.16 | 1,700 | +0.07(+0.15%) |
Oct 08, 2020 | 49.69 | 50.09 | 49.69 | 50.09 | 14,078 | +0.24(+0.48%) |
Oct 07, 2020 | 49.08 | 49.85 | 49.08 | 49.85 | 880 | +1.33(+2.75%) |
Oct 06, 2020 | 48.70 | 49.01 | 48.52 | 48.52 | 1,643 | -0.31(-0.64%) |
Oct 05, 2020 | 48.26 | 48.88 | 48.26 | 48.83 | 2,942 | +1.82(+3.88%) |
Oct 02, 2020 | 47.92 | 47.99 | 47.00 | 47.00 | 2,900 | -1.00(-2.07%) |
Oct 01, 2020 | 47.97 | 48.00 | 47.97 | 48.00 | 1,126 | +0.33(+0.69%) |
Sep 30, 2020 | 47.58 | 48.08 | 47.58 | 47.67 | 3,749 | +0.08(+0.17%) |
Sep 29, 2020 | 47.42 | 47.59 | 47.42 | 47.59 | 182 | +0.20(+0.42%) |
Sep 28, 2020 | 47.80 | 47.80 | 47.25 | 47.39 | 2,958 | +0.08(+0.18%) |
Sep 25, 2020 | 46.16 | 47.31 | 46.16 | 47.31 | 1,800 | +0.65(+1.39%) |
Sep 24, 2020 | 46.46 | 46.66 | 46.46 | 46.66 | 680 | -0.44(-0.93%) |
Sep 23, 2020 | 47.10 | 47.10 | 47.10 | 47.10 | 194 | -0.87(-1.81%) |
Sep 22, 2020 | 48.00 | 48.00 | 47.97 | 47.97 | 242 | +0.43(+0.90%) |
Sep 21, 2020 | 47.54 | 47.54 | 47.54 | 47.54 | 302 | -1.08(-2.21%) |
Sep 18, 2020 | 48.63 | 48.63 | 48.00 | 48.62 | 700 | +0.07(+0.15%) |
Sep 17, 2020 | 47.95 | 48.57 | 47.95 | 48.54 | 1,295 | +0.14(+0.29%) |
Sep 16, 2020 | 48.00 | 48.55 | 48.00 | 48.40 | 2,115 | +0.28(+0.57%) |
Sep 15, 2020 | 48.00 | 48.42 | 48.00 | 48.13 | 2,254 | +0.48(+1.01%) |
Sep 14, 2020 | 47.26 | 47.84 | 47.26 | 47.65 | 2,607 | +3.20(+7.19%) |
Sep 10, 2020 | 44.45 | 44.45 | 44.45 | 0 | -0.78(-1.73%) | |
Sep 09, 2020 | 45.07 | 45.24 | 45.07 | 45.23 | 2,563 | +0.70(+1.56%) |
Sep 08, 2020 | 44.78 | 44.98 | 44.54 | 44.54 | 6,143 | -0.68(-1.50%) |
Sep 04, 2020 | 45.22 | 45.22 | 45.22 | 45.22 | 400 | +0.16(+0.35%) |
Sep 03, 2020 | 46.07 | 46.07 | 45.06 | 45.06 | 1,364 | -1.44(-3.10%) |
Sep 02, 2020 | 45.80 | 46.50 | 45.80 | 46.50 | 3,423 | +0.57(+1.23%) |
Sep 01, 2020 | 46.63 | 46.63 | 45.80 | 45.93 | 2,646 | -0.98(-2.10%) |
Aug 31, 2020 | 45.85 | 46.98 | 45.85 | 46.92 | 1,328 | +2.76(+6.24%) |
Aug 27, 2020 | 44.16 | 44.16 | 44.16 | 0 | -0.51(-1.14%) | |
Aug 25, 2020 | 44.67 | 44.67 | 44.67 | 0 | +0.71(+1.61%) | |
Aug 24, 2020 | 44.28 | 44.28 | 43.96 | 43.96 | 773 | -0.55(-1.25%) |
Aug 21, 2020 | 44.51 | 44.57 | 44.51 | 44.52 | 1,000 | -0.43(-0.95%) |
Aug 20, 2020 | 44.82 | 44.95 | 44.82 | 44.95 | 274 | +0.05(+0.11%) |
Aug 19, 2020 | 45.10 | 45.16 | 44.89 | 44.90 | 3,938 | -0.03(-0.07%) |
Aug 18, 2020 | 45.54 | 45.54 | 44.84 | 44.93 | 4,912 | -0.35(-0.78%) |
Aug 17, 2020 | 44.09 | 45.28 | 44.09 | 45.28 | 946 | +1.35(+3.07%) |
Aug 14, 2020 | 44.93 | 44.93 | 43.68 | 43.93 | 4,600 | -0.70(-1.57%) |
Aug 13, 2020 | 44.63 | 44.63 | 44.63 | 44.63 | 199 | +0.21(+0.47%) |
Aug 12, 2020 | 44.48 | 44.48 | 44.31 | 44.42 | 4,918 | +0.11(+0.25%) |
Aug 11, 2020 | 44.42 | 44.42 | 44.30 | 44.31 | 1,099 | -1.35(-2.97%) |
Aug 10, 2020 | 45.94 | 45.94 | 45.66 | 45.66 | 200 | -0.23(-0.51%) |
Aug 07, 2020 | 46.00 | 46.00 | 45.77 | 45.90 | 700 | +0.09(+0.19%) |
Aug 06, 2020 | 45.81 | 45.81 | 45.81 | 45.81 | 379 | -0.23(-0.49%) |
Aug 05, 2020 | 46.29 | 46.29 | 45.75 | 46.04 | 849 | +0.09(+0.19%) |
Aug 04, 2020 | 46.09 | 46.09 | 45.95 | 45.95 | 1,318 | -0.33(-0.72%) |
Aug 03, 2020 | 46.24 | 46.30 | 46.24 | 46.28 | 1,068 | +1.41(+3.14%) |
Jul 31, 2020 | 45.81 | 45.81 | 44.62 | 44.87 | 900 | -1.19(-2.58%) |
Jul 30, 2020 | 45.66 | 46.12 | 45.31 | 46.05 | 2,575 | +0.40(+0.87%) |
Jul 29, 2020 | 46.55 | 46.55 | 45.66 | 45.66 | 1,550 | -0.75(-1.62%) |
Jul 28, 2020 | 46.41 | 46.41 | 46.41 | 46.41 | 602 | -1.01(-2.13%) |
Jul 27, 2020 | 47.05 | 47.42 | 47.05 | 47.42 | 928 | +0.98(+2.10%) |
Jul 24, 2020 | 47.00 | 47.00 | 46.44 | 46.44 | 700 | -0.98(-2.06%) |
Jul 23, 2020 | 47.42 | 47.42 | 47.42 | 47.42 | 312 | -0.50(-1.05%) |
Jul 22, 2020 | 48.33 | 48.33 | 47.79 | 47.92 | 3,414 | -0.49(-1.00%) |
Jul 21, 2020 | 48.41 | 48.41 | 48.41 | 48.41 | 168 | -1.37(-2.75%) |
Jul 20, 2020 | 49.11 | 49.81 | 49.11 | 49.78 | 3,979 | +0.78(+1.60%) |
Jul 17, 2020 | 49.08 | 49.22 | 48.89 | 49.00 | 1,900 | +0.38(+0.78%) |
Jul 16, 2020 | 48.61 | 48.62 | 48.61 | 48.62 | 452 | -0.60(-1.21%) |
Jul 15, 2020 | 48.34 | 49.22 | 48.34 | 49.21 | 2,704 | +1.01(+2.09%) |
Jul 14, 2020 | 47.70 | 48.20 | 47.70 | 48.20 | 1,031 | +0.85(+1.79%) |
Jul 13, 2020 | 49.12 | 49.12 | 47.36 | 47.36 | 449 | -1.14(-2.35%) |
Jul 10, 2020 | 48.73 | 48.73 | 48.50 | 48.50 | 700 | -0.05(-0.11%) |
Jul 09, 2020 | 48.37 | 48.76 | 48.11 | 48.55 | 2,356 | -0.43(-0.87%) |
Jul 08, 2020 | 48.94 | 48.98 | 48.94 | 48.98 | 219 | +0.25(+0.51%) |
Jul 07, 2020 | 48.80 | 48.92 | 48.73 | 48.73 | 1,094 | +0.11(+0.22%) |
Jul 06, 2020 | 48.62 | 48.62 | 48.62 | 48.62 | 268 | +0.27(+0.55%) |
Jul 02, 2020 | 48.49 | 48.65 | 48.34 | 48.36 | 1,100 | +0.17(+0.36%) |
Jul 01, 2020 | 47.96 | 48.18 | 47.96 | 48.18 | 992 | +0.77(+1.62%) |
Jun 30, 2020 | 46.87 | 47.42 | 46.87 | 47.42 | 1,666 | +0.51(+1.09%) |
Jun 29, 2020 | 47.45 | 47.45 | 46.69 | 46.91 | 1,353 | -0.69(-1.45%) |
Jun 26, 2020 | 48.43 | 48.43 | 47.60 | 47.60 | 800 | -0.92(-1.90%) |
Jun 25, 2020 | 47.70 | 48.52 | 47.43 | 48.52 | 847 | +0.85(+1.79%) |
Jun 24, 2020 | 48.35 | 48.45 | 47.48 | 47.66 | 1,793 | -1.30(-2.65%) |
Jun 23, 2020 | 49.50 | 49.50 | 48.96 | 48.96 | 261 | +0.25(+0.51%) |
Jun 22, 2020 | 47.64 | 48.71 | 47.55 | 48.71 | 3,436 | +0.74(+1.54%) |
Jun 19, 2020 | 47.48 | 47.97 | 47.05 | 47.97 | 1,400 | +1.31(+2.82%) |
Jun 18, 2020 | 46.66 | 46.66 | 46.66 | 46.66 | 317 | +0.42(+0.90%) |
Jun 17, 2020 | 46.37 | 46.55 | 46.16 | 46.24 | 1,143 | +0.22(+0.47%) |
Jun 16, 2020 | 46.36 | 46.39 | 45.14 | 46.02 | 1,074 | +0.69(+1.52%) |
Jun 15, 2020 | 44.00 | 45.33 | 44.00 | 45.33 | 808 | +0.92(+2.07%) |
Jun 12, 2020 | 44.76 | 44.76 | 44.01 | 44.41 | 900 | +0.02(+0.04%) |
Jun 11, 2020 | 45.50 | 45.74 | 44.40 | 44.40 | 9,342 | -1.93(-4.17%) |
Jun 10, 2020 | 46.45 | 46.45 | 46.26 | 46.33 | 405 | -0.13(-0.29%) |
Jun 09, 2020 | 46.68 | 46.99 | 46.30 | 46.47 | 4,996 | -0.09(-0.20%) |
Jun 08, 2020 | 46.57 | 46.61 | 46.55 | 46.56 | 2,142 | +0.83(+1.82%) |
Jun 05, 2020 | 45.78 | 46.05 | 45.56 | 45.73 | 2,800 | +0.30(+0.66%) |
Jun 04, 2020 | 45.31 | 45.42 | 45.31 | 45.42 | 478 | -0.71(-1.53%) |
Jun 03, 2020 | 46.31 | 46.36 | 46.09 | 46.13 | 1,677 | -0.48(-1.03%) |
Jun 02, 2020 | 46.54 | 46.61 | 46.21 | 46.61 | 1,179 | +0.46(+1.00%) |
Jun 01, 2020 | 46.15 | 46.15 | 46.15 | 46.15 | 199 | +0.25(+0.54%) |
May 29, 2020 | 45.95 | 46.12 | 45.77 | 45.90 | 1,900 | -0.05(-0.11%) |
May 28, 2020 | 46.75 | 46.75 | 45.95 | 45.95 | 1,009 | -0.07(-0.15%) |
May 27, 2020 | 45.08 | 46.06 | 45.00 | 46.02 | 2,165 | -0.27(-0.59%) |
May 26, 2020 | 47.08 | 47.08 | 46.29 | 46.29 | 697 | -0.41(-0.87%) |
May 22, 2020 | 46.70 | 46.70 | 46.70 | 46.70 | 100 | +0.22(+0.47%) |
May 21, 2020 | 47.18 | 47.18 | 46.29 | 46.48 | 1,154 | -0.29(-0.62%) |
May 20, 2020 | 46.61 | 46.77 | 46.53 | 46.77 | 626 | +0.85(+1.86%) |
May 19, 2020 | 46.53 | 46.53 | 45.92 | 45.92 | 922 | -1.09(-2.32%) |
May 18, 2020 | 47.63 | 47.63 | 46.99 | 47.01 | 1,850 | +0.92(+1.99%) |
May 15, 2020 | 46.09 | 46.09 | 46.09 | 46.09 | 100 | +1.25(+2.78%) |
May 14, 2020 | 44.25 | 44.84 | 44.25 | 44.84 | 369 | -0.44(-0.97%) |
May 13, 2020 | 47.19 | 47.19 | 44.84 | 45.28 | 3,077 | -1.30(-2.80%) |
May 12, 2020 | 47.86 | 47.88 | 46.58 | 46.58 | 3,271 | -0.98(-2.06%) |
May 11, 2020 | 45.17 | 47.58 | 45.17 | 47.57 | 7,594 | +1.99(+4.36%) |
May 08, 2020 | 46.30 | 46.30 | 45.21 | 45.58 | 2,600 | +0.25(+0.56%) |
May 07, 2020 | 46.70 | 46.70 | 45.32 | 45.32 | 2,165 | -0.38(-0.83%) |
May 06, 2020 | 46.01 | 46.05 | 45.70 | 45.70 | 9,480 | +0.11(+0.23%) |
May 05, 2020 | 45.74 | 45.86 | 45.45 | 45.59 | 3,424 | +1.04(+2.33%) |
May 04, 2020 | 42.29 | 44.55 | 42.29 | 44.55 | 2,849 | +2.44(+5.80%) |