Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 60.31 | 60.37 | 59.84 | 60.02 | 1,169,432 | -0.59(-0.98%) |
Apr 29, 2021 | 59.58 | 60.78 | 59.39 | 60.61 | 688,709 | +1.30(+2.19%) |
Apr 28, 2021 | 59.45 | 60.07 | 59.30 | 59.31 | 1,764,648 | -0.16(-0.27%) |
Apr 27, 2021 | 59.51 | 59.80 | 58.91 | 59.47 | 752,834 | +0.06(+0.10%) |
Apr 26, 2021 | 59.46 | 59.79 | 59.28 | 59.42 | 405,715 | +0.14(+0.24%) |
Apr 23, 2021 | 58.68 | 59.56 | 58.55 | 59.27 | 493,147 | +0.85(+1.45%) |
Apr 22, 2021 | 58.85 | 59.45 | 58.28 | 58.42 | 530,492 | -0.39(-0.67%) |
Apr 21, 2021 | 57.98 | 59.07 | 57.95 | 58.82 | 667,298 | +0.94(+1.62%) |
Apr 20, 2021 | 57.96 | 58.29 | 57.21 | 57.88 | 431,743 | -0.02(-0.03%) |
Apr 19, 2021 | 58.11 | 58.37 | 57.55 | 57.90 | 383,725 | -0.19(-0.33%) |
Apr 16, 2021 | 57.81 | 58.40 | 57.61 | 58.09 | 513,682 | +0.44(+0.76%) |
Apr 15, 2021 | 57.07 | 57.70 | 56.80 | 57.65 | 368,154 | +0.80(+1.41%) |
Apr 14, 2021 | 56.56 | 57.36 | 56.56 | 56.85 | 501,720 | +0.31(+0.54%) |
Apr 13, 2021 | 57.08 | 57.08 | 56.35 | 56.54 | 356,625 | -0.73(-1.28%) |
Apr 12, 2021 | 56.81 | 57.30 | 56.76 | 57.28 | 341,100 | +0.33(+0.59%) |
Apr 09, 2021 | 56.30 | 57.09 | 56.02 | 56.94 | 415,514 | +0.77(+1.38%) |
Apr 08, 2021 | 56.17 | 56.29 | 55.92 | 56.17 | 400,906 | +0.04(+0.07%) |
Apr 07, 2021 | 56.45 | 56.64 | 55.96 | 56.13 | 322,685 | -0.29(-0.51%) |
Apr 06, 2021 | 56.18 | 57.00 | 56.09 | 56.42 | 333,388 | +0.39(+0.70%) |
Apr 05, 2021 | 56.27 | 56.59 | 55.94 | 56.03 | 525,658 | -0.22(-0.39%) |
Apr 01, 2021 | 55.88 | 56.26 | 55.48 | 56.25 | 371,511 | +0.73(+1.32%) |
Mar 31, 2021 | 56.55 | 56.70 | 55.50 | 55.51 | 648,897 | -0.91(-1.61%) |
Mar 30, 2021 | 56.11 | 56.72 | 55.92 | 56.42 | 308,784 | +0.31(+0.56%) |
Mar 29, 2021 | 55.90 | 56.58 | 55.72 | 56.10 | 494,586 | -0.17(-0.31%) |
Mar 26, 2021 | 56.41 | 56.70 | 55.63 | 56.28 | 439,087 | +0.39(+0.70%) |
Mar 25, 2021 | 54.68 | 56.25 | 54.47 | 55.88 | 681,694 | +1.02(+1.86%) |
Mar 24, 2021 | 55.00 | 55.94 | 54.81 | 54.86 | 778,257 | +0.20(+0.37%) |
Mar 23, 2021 | 56.15 | 56.45 | 54.34 | 54.66 | 484,653 | -1.93(-3.41%) |
Mar 22, 2021 | 56.79 | 57.16 | 55.70 | 56.59 | 662,266 | -0.21(-0.37%) |
Mar 19, 2021 | 57.46 | 57.68 | 56.49 | 56.80 | 1,282,897 | -0.84(-1.46%) |
Mar 18, 2021 | 57.77 | 58.51 | 57.58 | 57.64 | 358,061 | -0.20(-0.35%) |
Mar 17, 2021 | 57.80 | 58.05 | 57.31 | 57.84 | 344,426 | +0.04(+0.07%) |
Mar 16, 2021 | 58.88 | 58.96 | 57.40 | 57.80 | 481,277 | -1.07(-1.82%) |
Mar 15, 2021 | 58.62 | 58.88 | 57.83 | 58.87 | 300,696 | +0.21(+0.36%) |
Mar 12, 2021 | 58.18 | 58.73 | 57.87 | 58.66 | 277,533 | +0.52(+0.89%) |
Mar 11, 2021 | 58.52 | 58.91 | 57.94 | 58.15 | 210,201 | -0.21(-0.36%) |
Mar 10, 2021 | 56.57 | 58.76 | 56.37 | 58.36 | 465,313 | +1.98(+3.50%) |
Mar 09, 2021 | 57.86 | 57.86 | 56.35 | 56.38 | 346,451 | -1.00(-1.75%) |
Mar 08, 2021 | 56.58 | 57.82 | 56.30 | 57.38 | 373,561 | +0.95(+1.69%) |
Mar 05, 2021 | 55.25 | 56.53 | 54.50 | 56.43 | 413,523 | +1.96(+3.59%) |
Mar 04, 2021 | 55.47 | 55.70 | 54.23 | 54.47 | 504,115 | -1.01(-1.82%) |
Mar 03, 2021 | 56.32 | 56.68 | 55.37 | 55.48 | 689,242 | -1.05(-1.86%) |
Mar 02, 2021 | 57.71 | 57.71 | 56.18 | 56.53 | 409,798 | -0.83(-1.45%) |
Mar 01, 2021 | 56.86 | 57.90 | 56.83 | 57.36 | 386,112 | +1.14(+2.02%) |
Feb 26, 2021 | 57.63 | 57.63 | 56.18 | 56.23 | 595,507 | -1.08(-1.88%) |
Feb 25, 2021 | 59.05 | 59.24 | 57.10 | 57.31 | 345,181 | -1.84(-3.11%) |
Feb 24, 2021 | 58.56 | 59.40 | 58.00 | 59.15 | 341,362 | +0.74(+1.27%) |
Feb 23, 2021 | 57.98 | 58.66 | 57.52 | 58.40 | 339,823 | +0.10(+0.18%) |
Feb 22, 2021 | 57.76 | 58.42 | 57.54 | 58.30 | 384,763 | +0.04(+0.07%) |
Feb 19, 2021 | 56.79 | 58.37 | 56.79 | 58.26 | 1,192,167 | +1.89(+3.35%) |
Feb 18, 2021 | 57.38 | 57.41 | 56.30 | 56.37 | 601,605 | -1.21(-2.11%) |
Feb 17, 2021 | 58.06 | 58.13 | 57.15 | 57.58 | 311,687 | -0.66(-1.13%) |
Feb 16, 2021 | 59.82 | 59.85 | 58.17 | 58.24 | 419,879 | -1.23(-2.07%) |
Feb 12, 2021 | 58.73 | 59.66 | 58.43 | 59.47 | 192,565 | +0.50(+0.84%) |
Feb 11, 2021 | 59.01 | 59.32 | 58.23 | 58.98 | 463,285 | +0.44(+0.75%) |
Feb 10, 2021 | 58.56 | 58.73 | 57.81 | 58.54 | 489,969 | +0.31(+0.52%) |
Feb 09, 2021 | 59.21 | 59.21 | 58.18 | 58.23 | 387,625 | -0.96(-1.62%) |
Feb 08, 2021 | 58.58 | 59.19 | 58.51 | 59.19 | 440,948 | +0.68(+1.17%) |
Feb 05, 2021 | 58.67 | 58.88 | 58.05 | 58.51 | 352,920 | +0.49(+0.85%) |
Feb 04, 2021 | 58.18 | 58.68 | 57.58 | 58.01 | 916,861 | +0.13(+0.23%) |
Feb 03, 2021 | 58.10 | 58.34 | 57.61 | 57.88 | 315,266 | -0.43(-0.73%) |
Feb 02, 2021 | 57.88 | 58.49 | 57.66 | 58.31 | 347,772 | +0.87(+1.51%) |
Feb 01, 2021 | 57.01 | 57.61 | 56.63 | 57.44 | 466,133 | +0.90(+1.60%) |
Jan 29, 2021 | 57.21 | 57.25 | 56.11 | 56.54 | 995,683 | -0.69(-1.21%) |
Jan 28, 2021 | 57.15 | 57.82 | 56.85 | 57.23 | 687,182 | +0.48(+0.84%) |
Jan 27, 2021 | 56.77 | 57.74 | 56.37 | 56.76 | 670,650 | -0.85(-1.47%) |
Jan 26, 2021 | 57.37 | 57.96 | 57.28 | 57.61 | 602,955 | +0.34(+0.60%) |
Jan 25, 2021 | 56.50 | 57.28 | 55.91 | 57.26 | 726,183 | +0.76(+1.35%) |
Jan 22, 2021 | 55.74 | 56.59 | 55.41 | 56.50 | 359,858 | +0.72(+1.30%) |
Jan 21, 2021 | 56.49 | 56.83 | 55.65 | 55.78 | 434,381 | -0.66(-1.16%) |
Jan 20, 2021 | 56.43 | 56.90 | 56.13 | 56.44 | 538,915 | +0.16(+0.29%) |
Jan 19, 2021 | 57.07 | 57.49 | 56.25 | 56.27 | 531,104 | -0.31(-0.55%) |
Jan 15, 2021 | 56.48 | 56.77 | 55.52 | 56.59 | 491,270 | -0.38(-0.67%) |
Jan 14, 2021 | 56.69 | 57.65 | 56.51 | 56.97 | 394,203 | +0.54(+0.96%) |
Jan 13, 2021 | 56.45 | 56.74 | 55.83 | 56.43 | 450,108 | -0.27(-0.47%) |
Jan 12, 2021 | 56.60 | 57.19 | 56.36 | 56.69 | 316,889 | +0.29(+0.52%) |
Jan 11, 2021 | 55.61 | 56.58 | 55.61 | 56.40 | 321,215 | -0.02(-0.03%) |
Jan 08, 2021 | 56.62 | 56.86 | 55.46 | 56.42 | 357,440 | +0.00(+0.00%) |
Jan 07, 2021 | 55.71 | 56.49 | 55.26 | 56.42 | 315,297 | +0.84(+1.51%) |
Jan 06, 2021 | 53.85 | 55.72 | 53.85 | 55.58 | 596,473 | +2.38(+4.47%) |
Jan 05, 2021 | 52.35 | 53.68 | 52.21 | 53.20 | 706,008 | +0.96(+1.84%) |
Jan 04, 2021 | 53.54 | 53.67 | 52.09 | 52.24 | 775,985 | -0.91(-1.72%) |
Dec 31, 2020 | 53.15 | 53.15 | 53.15 | 396,233 | -0.28(-0.52%) | |
Dec 30, 2020 | 53.43 | 54.10 | 53.13 | 53.43 | 396,233 | +0.19(+0.36%) |
Dec 29, 2020 | 54.14 | 54.14 | 52.78 | 53.24 | 475,867 | -0.65(-1.20%) |
Dec 28, 2020 | 54.12 | 54.43 | 53.47 | 53.89 | 451,637 | +0.08(+0.14%) |
Dec 24, 2020 | 54.42 | 54.45 | 53.51 | 53.81 | 130,991 | -0.36(-0.67%) |
Dec 23, 2020 | 53.87 | 54.55 | 53.77 | 54.17 | 230,290 | +0.50(+0.94%) |
Dec 22, 2020 | 53.79 | 54.01 | 53.50 | 53.67 | 342,170 | -0.18(-0.34%) |
Dec 21, 2020 | 53.03 | 54.08 | 52.52 | 53.85 | 377,444 | +0.22(+0.41%) |
Dec 18, 2020 | 54.37 | 54.69 | 53.22 | 53.63 | 1,401,168 | -0.47(-0.86%) |
Dec 17, 2020 | 54.07 | 54.84 | 53.82 | 54.10 | 599,039 | +0.19(+0.35%) |
Dec 16, 2020 | 53.98 | 54.19 | 53.22 | 53.90 | 541,352 | +0.34(+0.64%) |
Dec 15, 2020 | 52.73 | 53.66 | 52.53 | 53.56 | 517,282 | +1.60(+3.08%) |
Dec 14, 2020 | 52.82 | 53.23 | 51.89 | 51.96 | 333,722 | -0.72(-1.37%) |
Dec 11, 2020 | 51.91 | 52.91 | 51.90 | 52.69 | 453,739 | +0.71(+1.37%) |
Dec 10, 2020 | 52.64 | 52.79 | 51.66 | 51.97 | 546,645 | -0.68(-1.28%) |
Dec 09, 2020 | 52.32 | 52.75 | 52.00 | 52.65 | 452,664 | +0.59(+1.13%) |
Dec 08, 2020 | 51.65 | 52.32 | 51.65 | 52.06 | 473,874 | +0.18(+0.35%) |
Dec 07, 2020 | 51.90 | 52.20 | 51.28 | 51.88 | 347,987 | -0.19(-0.37%) |
Dec 04, 2020 | 51.35 | 52.16 | 51.29 | 52.07 | 445,013 | +1.30(+2.57%) |
Dec 03, 2020 | 50.60 | 52.02 | 49.74 | 50.77 | 553,298 | +0.42(+0.83%) |
Dec 02, 2020 | 50.37 | 50.74 | 50.17 | 50.35 | 345,599 | -0.21(-0.41%) |
Dec 01, 2020 | 51.15 | 51.53 | 50.53 | 50.56 | 473,085 | +0.11(+0.23%) |
Nov 30, 2020 | 51.48 | 51.80 | 50.27 | 50.44 | 479,548 | -1.30(-2.51%) |
Nov 27, 2020 | 51.78 | 51.94 | 51.32 | 51.74 | 209,714 | +0.38(+0.74%) |
Nov 25, 2020 | 52.11 | 52.11 | 50.64 | 51.36 | 1,959,517 | -0.62(-1.18%) |
Nov 24, 2020 | 51.78 | 52.31 | 51.01 | 51.98 | 847,198 | +0.59(+1.14%) |
Nov 23, 2020 | 51.61 | 51.87 | 51.17 | 51.39 | 661,652 | -0.01(-0.02%) |
Nov 20, 2020 | 51.15 | 51.54 | 50.73 | 51.40 | 357,158 | +0.14(+0.28%) |
Nov 19, 2020 | 50.77 | 51.40 | 50.24 | 51.26 | 265,534 | +0.38(+0.74%) |
Nov 18, 2020 | 51.54 | 51.87 | 50.83 | 50.88 | 239,002 | -0.40(-0.78%) |
Nov 17, 2020 | 51.14 | 51.65 | 50.39 | 51.28 | 340,904 | -0.29(-0.57%) |
Nov 16, 2020 | 51.16 | 51.80 | 50.99 | 51.57 | 478,449 | +0.91(+1.80%) |
Nov 13, 2020 | 50.44 | 51.04 | 50.16 | 50.66 | 432,305 | +0.45(+0.91%) |
Nov 12, 2020 | 50.19 | 50.62 | 49.61 | 50.21 | 540,043 | -0.13(-0.26%) |
Nov 11, 2020 | 50.41 | 50.43 | 49.68 | 50.34 | 353,932 | +0.18(+0.36%) |
Nov 10, 2020 | 49.40 | 50.57 | 49.26 | 50.16 | 498,643 | +0.94(+1.91%) |
Nov 09, 2020 | 50.71 | 51.21 | 49.04 | 49.22 | 516,545 | +1.12(+2.32%) |
Nov 06, 2020 | 48.80 | 49.17 | 48.05 | 48.10 | 384,811 | -0.54(-1.11%) |
Nov 05, 2020 | 46.09 | 49.42 | 46.05 | 48.64 | 696,597 | +3.26(+7.18%) |
Nov 04, 2020 | 46.76 | 46.76 | 45.36 | 45.38 | 488,917 | -1.46(-3.11%) |
Nov 03, 2020 | 46.47 | 47.04 | 45.91 | 46.84 | 775,479 | +1.17(+2.57%) |
Nov 02, 2020 | 45.71 | 45.94 | 45.23 | 45.67 | 658,784 | +0.66(+1.47%) |
Oct 30, 2020 | 45.00 | 45.49 | 44.51 | 45.01 | 692,786 | -0.22(-0.48%) |
Oct 29, 2020 | 44.39 | 45.56 | 44.38 | 45.22 | 775,347 | +0.48(+1.08%) |
Oct 28, 2020 | 46.15 | 46.95 | 44.68 | 44.74 | 2,032,288 | -2.49(-5.28%) |
Oct 27, 2020 | 47.51 | 48.50 | 47.11 | 47.23 | 632,160 | -0.24(-0.50%) |
Oct 26, 2020 | 48.30 | 48.85 | 47.14 | 47.47 | 329,303 | -1.60(-3.26%) |
Oct 23, 2020 | 49.44 | 49.60 | 48.71 | 49.07 | 337,105 | +0.05(+0.10%) |
Oct 22, 2020 | 49.07 | 49.49 | 48.85 | 49.02 | 491,690 | +0.18(+0.37%) |
Oct 21, 2020 | 48.71 | 49.35 | 48.57 | 48.84 | 392,706 | +0.18(+0.37%) |
Oct 20, 2020 | 48.47 | 49.45 | 48.31 | 48.66 | 514,162 | +0.53(+1.10%) |
Oct 19, 2020 | 48.43 | 48.72 | 47.79 | 48.13 | 643,395 | -0.16(-0.33%) |
Oct 16, 2020 | 48.45 | 48.82 | 48.25 | 48.29 | 320,640 | -0.13(-0.27%) |
Oct 15, 2020 | 47.45 | 48.54 | 47.28 | 48.43 | 185,582 | +0.35(+0.73%) |
Oct 14, 2020 | 48.27 | 48.90 | 48.06 | 48.08 | 279,055 | +0.05(+0.10%) |
Oct 13, 2020 | 48.27 | 48.68 | 47.94 | 48.03 | 265,743 | -0.69(-1.42%) |
Oct 12, 2020 | 48.79 | 48.99 | 48.34 | 48.72 | 352,951 | +0.39(+0.80%) |
Oct 09, 2020 | 48.41 | 48.70 | 48.04 | 48.33 | 860,917 | +0.18(+0.37%) |
Oct 08, 2020 | 48.36 | 48.42 | 47.60 | 48.15 | 425,894 | +0.22(+0.45%) |
Oct 07, 2020 | 47.82 | 48.30 | 47.55 | 47.93 | 331,041 | +0.53(+1.12%) |
Oct 06, 2020 | 47.71 | 48.56 | 47.38 | 47.40 | 546,623 | -0.41(-0.85%) |
Oct 05, 2020 | 46.07 | 47.96 | 46.07 | 47.81 | 622,869 | +2.40(+5.28%) |
Oct 02, 2020 | 44.86 | 46.02 | 44.68 | 45.41 | 430,511 | +0.95(+2.13%) |
Oct 01, 2020 | 44.26 | 44.99 | 44.26 | 44.47 | 474,999 | +0.48(+1.10%) |
Sep 30, 2020 | 44.15 | 44.75 | 43.70 | 43.98 | 419,107 | +0.04(+0.09%) |
Sep 29, 2020 | 44.29 | 44.70 | 43.91 | 43.94 | 252,643 | -0.28(-0.64%) |
Sep 28, 2020 | 44.14 | 44.67 | 44.11 | 44.23 | 313,662 | +0.68(+1.57%) |
Sep 25, 2020 | 43.59 | 43.83 | 43.27 | 43.55 | 248,449 | -0.09(-0.22%) |
Sep 24, 2020 | 43.32 | 44.02 | 42.84 | 43.64 | 328,640 | +0.22(+0.50%) |
Sep 23, 2020 | 44.09 | 44.69 | 43.39 | 43.42 | 320,862 | -0.79(-1.78%) |
Sep 22, 2020 | 44.14 | 44.41 | 43.64 | 44.21 | 827,718 | +0.10(+0.24%) |
Sep 21, 2020 | 45.21 | 45.26 | 43.54 | 44.11 | 601,263 | -2.04(-4.41%) |
Sep 18, 2020 | 46.46 | 46.74 | 45.96 | 46.14 | 1,519,612 | -0.05(-0.10%) |
Sep 17, 2020 | 45.52 | 46.68 | 45.30 | 46.19 | 619,859 | +0.17(+0.37%) |
Sep 16, 2020 | 45.97 | 46.23 | 45.62 | 46.02 | 772,578 | +0.33(+0.73%) |
Sep 15, 2020 | 45.95 | 46.27 | 45.60 | 45.69 | 420,161 | -0.05(-0.10%) |
Sep 14, 2020 | 46.13 | 46.25 | 45.62 | 45.73 | 473,384 | -0.03(-0.06%) |
Sep 11, 2020 | 45.51 | 46.04 | 45.37 | 45.76 | 483,494 | +0.52(+1.15%) |
Sep 10, 2020 | 45.15 | 45.68 | 45.01 | 45.24 | 802,380 | +0.21(+0.46%) |
Sep 09, 2020 | 44.11 | 45.20 | 43.97 | 45.03 | 485,394 | +1.23(+2.81%) |
Sep 08, 2020 | 44.58 | 44.75 | 43.39 | 43.80 | 624,612 | -1.23(-2.74%) |
Sep 04, 2020 | 45.67 | 45.82 | 44.96 | 45.03 | 448,031 | +0.19(+0.42%) |
Sep 03, 2020 | 42.83 | 45.83 | 42.83 | 44.84 | 715,374 | -4.01(-8.20%) |
Sep 02, 2020 | 48.32 | 49.00 | 48.14 | 48.85 | 418,467 | +0.64(+1.34%) |
Sep 01, 2020 | 47.59 | 48.31 | 47.23 | 48.21 | 371,042 | +0.49(+1.03%) |
Aug 31, 2020 | 48.29 | 48.44 | 47.72 | 47.72 | 458,907 | -0.70(-1.45%) |
Aug 28, 2020 | 48.37 | 48.45 | 47.85 | 48.42 | 236,417 | +0.24(+0.49%) |
Aug 27, 2020 | 48.78 | 48.78 | 48.18 | 48.18 | 349,242 | -0.31(-0.64%) |
Aug 26, 2020 | 48.12 | 48.74 | 47.84 | 48.49 | 377,218 | +0.41(+0.85%) |
Aug 25, 2020 | 48.38 | 48.41 | 47.71 | 48.08 | 303,383 | -0.09(-0.20%) |
Aug 24, 2020 | 47.99 | 48.24 | 47.76 | 48.18 | 237,321 | +0.54(+1.13%) |
Aug 21, 2020 | 47.47 | 47.85 | 47.22 | 47.64 | 463,546 | +0.12(+0.26%) |
Aug 20, 2020 | 47.59 | 47.72 | 47.07 | 47.52 | 699,153 | -0.42(-0.87%) |
Aug 19, 2020 | 48.30 | 48.50 | 47.90 | 47.93 | 316,348 | -0.26(-0.53%) |
Aug 18, 2020 | 48.75 | 48.80 | 48.14 | 48.19 | 188,560 | -0.63(-1.30%) |
Aug 17, 2020 | 49.32 | 49.39 | 48.72 | 48.82 | 269,294 | -0.43(-0.87%) |
Aug 14, 2020 | 48.94 | 49.52 | 48.93 | 49.25 | 274,623 | -0.18(-0.36%) |
Aug 13, 2020 | 49.26 | 49.78 | 49.06 | 49.43 | 309,834 | -0.19(-0.38%) |
Aug 12, 2020 | 49.77 | 49.77 | 49.25 | 49.62 | 246,949 | +0.41(+0.82%) |
Aug 11, 2020 | 49.07 | 49.64 | 49.07 | 49.21 | 522,660 | +0.36(+0.73%) |
Aug 10, 2020 | 48.55 | 49.00 | 48.50 | 48.85 | 290,140 | +0.49(+1.01%) |
Aug 07, 2020 | 47.95 | 48.37 | 47.55 | 48.36 | 366,861 | +0.37(+0.77%) |
Aug 06, 2020 | 47.90 | 48.28 | 47.64 | 48.00 | 517,041 | +0.20(+0.41%) |
Aug 05, 2020 | 47.18 | 47.84 | 47.05 | 47.80 | 516,536 | +0.92(+1.95%) |
Aug 04, 2020 | 46.81 | 47.17 | 46.36 | 46.88 | 512,255 | +0.28(+0.61%) |
Aug 03, 2020 | 45.90 | 46.64 | 45.66 | 46.60 | 484,911 | +0.98(+2.15%) |
Jul 31, 2020 | 45.36 | 45.65 | 44.93 | 45.62 | 915,035 | +0.00(+0.00%) |
Jul 30, 2020 | 45.79 | 45.89 | 45.04 | 45.62 | 532,500 | -0.75(-1.61%) |
Jul 29, 2020 | 45.89 | 46.66 | 45.89 | 46.36 | 298,386 | +0.49(+1.07%) |
Jul 28, 2020 | 46.15 | 46.40 | 45.76 | 45.87 | 496,910 | -0.23(-0.49%) |
Jul 27, 2020 | 45.47 | 46.16 | 45.45 | 46.10 | 414,788 | +0.50(+1.10%) |
Jul 24, 2020 | 46.02 | 46.12 | 45.48 | 45.60 | 230,056 | -0.47(-1.02%) |
Jul 23, 2020 | 45.46 | 46.33 | 45.46 | 46.07 | 381,506 | +0.58(+1.27%) |
Jul 22, 2020 | 44.89 | 45.57 | 44.86 | 45.49 | 453,324 | +0.34(+0.75%) |
Jul 21, 2020 | 45.54 | 45.78 | 45.08 | 45.16 | 292,080 | +0.02(+0.04%) |
Jul 20, 2020 | 45.18 | 45.33 | 44.92 | 45.14 | 439,876 | -0.25(-0.54%) |
Jul 17, 2020 | 45.32 | 45.49 | 44.97 | 45.38 | 349,800 | +0.30(+0.67%) |
Jul 16, 2020 | 44.84 | 45.47 | 44.60 | 45.08 | 398,001 | +0.03(+0.06%) |
Jul 15, 2020 | 44.93 | 45.22 | 44.35 | 45.05 | 547,522 | +0.81(+1.83%) |
Jul 14, 2020 | 42.94 | 44.31 | 42.81 | 44.24 | 426,351 | +1.30(+3.03%) |
Jul 13, 2020 | 43.03 | 43.51 | 42.67 | 42.94 | 320,390 | +0.26(+0.62%) |
Jul 10, 2020 | 42.48 | 42.83 | 42.35 | 42.67 | 240,971 | +0.09(+0.22%) |
Jul 09, 2020 | 42.87 | 43.25 | 42.43 | 42.58 | 277,431 | -0.37(-0.86%) |
Jul 08, 2020 | 43.30 | 43.63 | 42.56 | 42.95 | 348,289 | -0.47(-1.09%) |
Jul 07, 2020 | 43.74 | 44.01 | 43.38 | 43.42 | 362,714 | -0.73(-1.65%) |
Jul 06, 2020 | 44.48 | 44.54 | 43.85 | 44.15 | 353,726 | +0.52(+1.19%) |
Jul 02, 2020 | 43.49 | 44.10 | 43.25 | 43.63 | 332,846 | +0.82(+1.92%) |
Jul 01, 2020 | 44.01 | 44.16 | 42.75 | 42.81 | 482,183 | -1.09(-2.49%) |
Jun 30, 2020 | 43.22 | 44.22 | 43.21 | 43.90 | 778,180 | +0.61(+1.42%) |
Jun 29, 2020 | 43.31 | 43.51 | 42.79 | 43.29 | 585,902 | +0.38(+0.88%) |
Jun 26, 2020 | 41.94 | 42.96 | 41.64 | 42.91 | 3,139,201 | +1.24(+2.97%) |
Jun 25, 2020 | 40.51 | 41.71 | 40.19 | 41.67 | 666,714 | +1.02(+2.51%) |
Jun 24, 2020 | 42.01 | 42.07 | 40.63 | 40.65 | 499,105 | -1.77(-4.18%) |
Jun 23, 2020 | 43.58 | 43.58 | 42.34 | 42.43 | 737,029 | -0.53(-1.23%) |
Jun 22, 2020 | 42.14 | 43.33 | 41.47 | 42.96 | 889,855 | +0.56(+1.31%) |
Jun 19, 2020 | 42.72 | 43.09 | 41.85 | 42.40 | 881,867 | -0.02(-0.04%) |
Jun 18, 2020 | 42.69 | 43.23 | 42.23 | 42.42 | 543,078 | -0.78(-1.81%) |
Jun 17, 2020 | 43.91 | 43.91 | 43.04 | 43.20 | 595,631 | -0.48(-1.10%) |
Jun 16, 2020 | 44.82 | 44.82 | 42.98 | 43.68 | 518,847 | +0.69(+1.60%) |
Jun 15, 2020 | 41.60 | 43.46 | 41.44 | 42.99 | 700,850 | +0.12(+0.29%) |
Jun 12, 2020 | 44.84 | 44.84 | 41.97 | 42.87 | 563,962 | -0.52(-1.20%) |
Jun 11, 2020 | 44.73 | 44.99 | 43.31 | 43.39 | 726,966 | -2.94(-6.35%) |
Jun 10, 2020 | 46.75 | 46.95 | 46.15 | 46.33 | 784,823 | -0.61(-1.30%) |
Jun 09, 2020 | 47.19 | 47.43 | 46.72 | 46.94 | 492,307 | -1.05(-2.19%) |
Jun 08, 2020 | 48.49 | 49.06 | 47.86 | 47.99 | 468,405 | -0.31(-0.64%) |
Jun 05, 2020 | 47.92 | 48.65 | 47.13 | 48.30 | 667,880 | +1.35(+2.88%) |
Jun 04, 2020 | 46.27 | 47.35 | 46.27 | 46.95 | 741,439 | +0.30(+0.64%) |
Jun 03, 2020 | 46.94 | 47.02 | 46.05 | 46.65 | 702,463 | +0.58(+1.26%) |
Jun 02, 2020 | 46.03 | 47.22 | 44.72 | 46.07 | 704,136 | +1.01(+2.25%) |
Jun 01, 2020 | 44.70 | 45.66 | 44.30 | 45.05 | 612,297 | +0.48(+1.07%) |
May 29, 2020 | 44.28 | 44.86 | 43.95 | 44.57 | 745,803 | -0.07(-0.15%) |
May 28, 2020 | 45.95 | 46.02 | 44.42 | 44.64 | 684,839 | -1.07(-2.34%) |
May 27, 2020 | 45.64 | 45.81 | 44.99 | 45.71 | 566,296 | +1.13(+2.53%) |
May 26, 2020 | 44.02 | 45.03 | 43.62 | 44.58 | 741,342 | +2.20(+5.19%) |
May 22, 2020 | 42.46 | 42.74 | 41.67 | 42.39 | 344,159 | -0.03(-0.07%) |
May 21, 2020 | 42.35 | 42.99 | 42.29 | 42.41 | 501,690 | -0.12(-0.29%) |
May 20, 2020 | 42.51 | 43.24 | 41.70 | 42.54 | 389,692 | +0.74(+1.78%) |
May 19, 2020 | 42.43 | 43.06 | 41.78 | 41.79 | 351,774 | -0.85(-2.00%) |
May 18, 2020 | 41.25 | 42.94 | 41.25 | 42.65 | 420,453 | +3.07(+7.76%) |
May 15, 2020 | 39.36 | 40.23 | 38.98 | 39.58 | 1,477,555 | -0.08(-0.19%) |
May 14, 2020 | 38.60 | 39.69 | 37.43 | 39.65 | 654,324 | +0.30(+0.76%) |
May 13, 2020 | 40.42 | 40.66 | 38.98 | 39.35 | 531,530 | -1.47(-3.61%) |
May 12, 2020 | 42.59 | 42.93 | 40.77 | 40.83 | 338,881 | -1.68(-3.96%) |
May 11, 2020 | 41.30 | 42.99 | 41.13 | 42.51 | 756,375 | +0.56(+1.34%) |
May 08, 2020 | 41.36 | 42.03 | 41.20 | 41.94 | 601,561 | +1.28(+3.14%) |
May 07, 2020 | 41.14 | 41.63 | 40.53 | 40.67 | 355,363 | +0.10(+0.25%) |
May 06, 2020 | 40.78 | 41.01 | 40.15 | 40.56 | 404,508 | -0.03(-0.07%) |
May 05, 2020 | 40.47 | 41.25 | 40.47 | 40.59 | 415,047 | +0.53(+1.31%) |
May 04, 2020 | 39.55 | 40.14 | 39.09 | 40.06 | 441,053 | +0.06(+0.14%) |