Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.34 | 54.34 | 54.14 | 54.24 | 17,439 | -0.25(-0.46%) |
Apr 29, 2021 | 54.44 | 54.51 | 54.16 | 54.49 | 72,609 | +0.44(+0.82%) |
Apr 28, 2021 | 54.30 | 54.30 | 54.05 | 54.05 | 160,372 | -0.25(-0.45%) |
Apr 27, 2021 | 54.19 | 54.31 | 54.15 | 54.29 | 27,915 | +0.06(+0.11%) |
Apr 26, 2021 | 54.52 | 54.52 | 54.23 | 54.23 | 22,259 | -0.16(-0.29%) |
Apr 23, 2021 | 54.05 | 54.54 | 53.94 | 54.39 | 16,393 | +0.41(+0.76%) |
Apr 22, 2021 | 54.50 | 54.50 | 53.91 | 53.98 | 22,118 | -0.43(-0.80%) |
Apr 21, 2021 | 54.00 | 54.43 | 54.00 | 54.41 | 26,635 | +0.45(+0.83%) |
Apr 20, 2021 | 53.98 | 54.03 | 53.78 | 53.96 | 71,380 | -0.15(-0.27%) |
Apr 19, 2021 | 54.42 | 54.42 | 54.04 | 54.11 | 46,730 | -0.25(-0.45%) |
Apr 16, 2021 | 54.25 | 54.42 | 54.24 | 54.36 | 20,276 | +0.35(+0.64%) |
Apr 15, 2021 | 53.90 | 54.06 | 53.87 | 54.01 | 16,926 | +0.44(+0.83%) |
Apr 14, 2021 | 53.61 | 53.78 | 53.57 | 53.57 | 25,634 | -0.03(-0.06%) |
Apr 13, 2021 | 53.50 | 53.67 | 53.47 | 53.60 | 22,536 | -0.10(-0.19%) |
Apr 12, 2021 | 53.79 | 53.79 | 53.62 | 53.70 | 91,560 | +0.08(+0.15%) |
Apr 09, 2021 | 53.48 | 53.62 | 53.36 | 53.62 | 18,550 | +0.31(+0.58%) |
Apr 08, 2021 | 53.43 | 53.43 | 53.20 | 53.31 | 25,530 | +0.08(+0.15%) |
Apr 07, 2021 | 53.18 | 53.36 | 53.15 | 53.24 | 29,519 | +0.02(+0.03%) |
Apr 06, 2021 | 53.29 | 53.38 | 53.21 | 53.22 | 22,754 | -0.07(-0.14%) |
Apr 05, 2021 | 53.16 | 53.46 | 53.09 | 53.30 | 41,930 | +0.55(+1.05%) |
Apr 01, 2021 | 52.56 | 52.74 | 52.39 | 52.74 | 30,845 | +0.34(+0.65%) |
Mar 31, 2021 | 52.57 | 52.60 | 52.41 | 52.41 | 36,727 | -0.09(-0.18%) |
Mar 30, 2021 | 52.68 | 52.68 | 52.38 | 52.50 | 27,444 | -0.12(-0.23%) |
Mar 29, 2021 | 52.52 | 52.77 | 52.37 | 52.62 | 209,919 | +0.04(+0.08%) |
Mar 26, 2021 | 51.99 | 52.58 | 51.94 | 52.58 | 53,494 | +0.83(+1.61%) |
Mar 25, 2021 | 51.22 | 51.82 | 51.03 | 51.75 | 23,887 | +0.49(+0.95%) |
Mar 24, 2021 | 51.31 | 51.81 | 51.26 | 51.26 | 20,538 | -0.07(-0.14%) |
Mar 23, 2021 | 51.47 | 51.79 | 51.31 | 51.33 | 12,562 | -0.42(-0.81%) |
Mar 22, 2021 | 51.46 | 51.75 | 51.36 | 51.75 | 19,654 | +0.25(+0.49%) |
Mar 19, 2021 | 51.67 | 51.70 | 51.28 | 51.50 | 45,608 | -0.11(-0.20%) |
Mar 18, 2021 | 51.77 | 52.05 | 51.58 | 51.60 | 18,941 | -0.19(-0.37%) |
Mar 17, 2021 | 51.78 | 51.85 | 51.50 | 51.79 | 20,588 | -0.01(-0.01%) |
Mar 16, 2021 | 51.82 | 51.83 | 51.74 | 51.80 | 18,243 | +0.02(+0.05%) |
Mar 15, 2021 | 51.67 | 51.78 | 51.35 | 51.78 | 22,767 | +0.32(+0.62%) |
Mar 12, 2021 | 51.15 | 51.46 | 51.15 | 51.46 | 17,076 | +0.37(+0.72%) |
Mar 11, 2021 | 51.29 | 51.35 | 51.00 | 51.09 | 19,596 | +0.09(+0.17%) |
Mar 10, 2021 | 50.61 | 51.14 | 50.61 | 51.00 | 83,504 | +0.44(+0.86%) |
Mar 09, 2021 | 50.70 | 50.88 | 50.49 | 50.57 | 39,041 | +0.27(+0.53%) |
Mar 08, 2021 | 50.13 | 50.71 | 50.13 | 50.30 | 105,413 | +0.30(+0.59%) |
Mar 05, 2021 | 49.50 | 50.09 | 48.96 | 50.01 | 45,824 | +1.14(+2.34%) |
Mar 04, 2021 | 49.52 | 49.73 | 48.48 | 48.86 | 59,677 | -0.68(-1.38%) |
Mar 03, 2021 | 49.71 | 49.86 | 49.55 | 49.55 | 29,450 | -0.17(-0.35%) |
Mar 02, 2021 | 50.04 | 50.04 | 49.70 | 49.72 | 21,539 | -0.20(-0.40%) |
Mar 01, 2021 | 49.65 | 50.20 | 49.65 | 49.92 | 58,065 | +0.93(+1.91%) |
Feb 26, 2021 | 49.78 | 49.78 | 48.98 | 48.98 | 29,829 | -0.60(-1.20%) |
Feb 25, 2021 | 50.38 | 50.43 | 49.50 | 49.58 | 48,811 | -0.76(-1.52%) |
Feb 24, 2021 | 49.81 | 50.45 | 49.81 | 50.34 | 35,894 | +0.39(+0.79%) |
Feb 23, 2021 | 49.96 | 50.03 | 49.62 | 49.95 | 33,285 | +0.05(+0.10%) |
Feb 22, 2021 | 49.83 | 50.02 | 49.74 | 49.90 | 48,323 | -0.05(-0.10%) |
Feb 19, 2021 | 50.20 | 50.20 | 49.95 | 49.95 | 32,663 | -0.03(-0.06%) |
Feb 18, 2021 | 49.94 | 50.07 | 49.80 | 49.98 | 30,960 | -0.17(-0.33%) |
Feb 17, 2021 | 49.85 | 50.17 | 49.74 | 50.15 | 32,079 | +0.12(+0.25%) |
Feb 16, 2021 | 50.27 | 50.27 | 50.00 | 50.02 | 19,124 | -0.10(-0.19%) |
Feb 12, 2021 | 49.90 | 50.12 | 49.88 | 50.12 | 23,578 | +0.19(+0.38%) |
Feb 11, 2021 | 50.15 | 50.15 | 49.76 | 49.93 | 21,921 | -0.01(-0.02%) |
Feb 10, 2021 | 50.30 | 50.30 | 49.86 | 49.94 | 38,525 | -0.03(-0.06%) |
Feb 09, 2021 | 49.78 | 50.05 | 49.78 | 49.97 | 119,815 | +0.04(+0.08%) |
Feb 08, 2021 | 49.77 | 49.93 | 49.73 | 49.93 | 38,190 | +0.26(+0.53%) |
Feb 05, 2021 | 49.86 | 49.86 | 49.57 | 49.67 | 26,606 | +0.21(+0.42%) |
Feb 04, 2021 | 49.13 | 49.47 | 48.99 | 49.46 | 36,530 | +0.47(+0.96%) |
Feb 03, 2021 | 48.94 | 49.07 | 48.79 | 48.99 | 32,719 | +0.06(+0.13%) |
Feb 02, 2021 | 48.93 | 49.15 | 48.84 | 48.92 | 46,048 | +0.45(+0.92%) |
Feb 01, 2021 | 48.35 | 48.61 | 48.10 | 48.48 | 49,968 | +0.47(+0.98%) |
Jan 29, 2021 | 48.67 | 48.80 | 47.97 | 48.00 | 42,830 | -0.87(-1.79%) |
Jan 28, 2021 | 48.94 | 49.34 | 48.79 | 48.88 | 43,271 | +0.29(+0.59%) |
Jan 27, 2021 | 49.22 | 49.28 | 48.48 | 48.59 | 135,805 | -1.04(-2.09%) |
Jan 26, 2021 | 49.65 | 49.74 | 49.51 | 49.63 | 54,156 | +0.02(+0.04%) |
Jan 25, 2021 | 49.37 | 49.63 | 49.20 | 49.61 | 27,290 | +0.28(+0.56%) |
Jan 22, 2021 | 49.22 | 49.42 | 49.11 | 49.33 | 56,745 | -0.18(-0.36%) |
Jan 21, 2021 | 49.62 | 49.62 | 49.36 | 49.51 | 34,071 | -0.08(-0.16%) |
Jan 20, 2021 | 49.33 | 49.64 | 49.29 | 49.60 | 44,270 | +0.34(+0.70%) |
Jan 19, 2021 | 49.29 | 49.35 | 49.20 | 49.25 | 67,895 | +0.15(+0.30%) |
Jan 15, 2021 | 49.02 | 49.26 | 48.79 | 49.10 | 41,801 | -0.20(-0.40%) |
Jan 14, 2021 | 49.46 | 49.57 | 49.30 | 49.30 | 63,763 | +0.01(+0.02%) |
Jan 13, 2021 | 49.25 | 49.40 | 49.12 | 49.29 | 33,354 | +0.02(+0.03%) |
Jan 12, 2021 | 49.06 | 49.30 | 48.98 | 49.28 | 25,095 | +0.13(+0.27%) |
Jan 11, 2021 | 48.94 | 49.26 | 48.94 | 49.15 | 29,198 | -0.05(-0.10%) |
Jan 08, 2021 | 49.19 | 49.25 | 48.77 | 49.20 | 27,289 | +0.05(+0.09%) |
Jan 07, 2021 | 49.12 | 49.26 | 48.90 | 49.15 | 205,824 | +0.41(+0.83%) |
Jan 06, 2021 | 47.97 | 49.08 | 47.97 | 48.74 | 61,566 | +0.66(+1.38%) |
Jan 05, 2021 | 47.85 | 48.18 | 47.71 | 48.08 | 20,454 | +0.24(+0.50%) |
Jan 04, 2021 | 48.65 | 48.65 | 47.40 | 47.84 | 64,564 | -0.57(-1.18%) |
Dec 31, 2020 | 48.41 | 48.41 | 48.41 | 31,846 | +0.30(+0.63%) | |
Dec 30, 2020 | 48.18 | 48.25 | 48.07 | 48.11 | 31,846 | +0.09(+0.18%) |
Dec 29, 2020 | 48.32 | 48.41 | 47.97 | 48.02 | 19,286 | -0.14(-0.30%) |
Dec 28, 2020 | 48.23 | 48.30 | 48.12 | 48.16 | 35,569 | +0.20(+0.41%) |
Dec 24, 2020 | 47.96 | 47.97 | 47.74 | 47.97 | 25,350 | +0.21(+0.44%) |
Dec 23, 2020 | 47.92 | 48.02 | 47.75 | 47.75 | 213,658 | +0.09(+0.20%) |
Dec 22, 2020 | 47.93 | 47.93 | 47.64 | 47.66 | 43,003 | -0.14(-0.29%) |
Dec 21, 2020 | 47.61 | 47.91 | 47.20 | 47.80 | 210,113 | -0.28(-0.59%) |
Dec 18, 2020 | 48.44 | 48.44 | 47.86 | 48.08 | 54,379 | -0.19(-0.39%) |
Dec 17, 2020 | 48.35 | 48.35 | 48.13 | 48.27 | 99,450 | +0.20(+0.41%) |
Dec 16, 2020 | 47.96 | 48.18 | 47.96 | 48.07 | 34,948 | +0.02(+0.05%) |
Dec 15, 2020 | 47.81 | 48.11 | 47.64 | 48.05 | 49,380 | +0.62(+1.32%) |
Dec 14, 2020 | 48.27 | 48.27 | 47.43 | 47.43 | 19,841 | -0.39(-0.81%) |
Dec 11, 2020 | 47.74 | 47.87 | 47.53 | 47.82 | 33,715 | -0.19(-0.40%) |
Dec 10, 2020 | 47.80 | 48.04 | 47.80 | 48.01 | 32,873 | -0.07(-0.16%) |
Dec 09, 2020 | 48.27 | 48.36 | 47.90 | 48.08 | 110,581 | -0.09(-0.18%) |
Dec 08, 2020 | 47.66 | 48.21 | 47.66 | 48.17 | 161,901 | +0.28(+0.59%) |
Dec 07, 2020 | 48.04 | 48.04 | 47.80 | 47.89 | 81,201 | -0.19(-0.39%) |
Dec 04, 2020 | 47.82 | 48.07 | 47.82 | 48.07 | 21,969 | +0.57(+1.21%) |
Dec 03, 2020 | 47.38 | 47.72 | 47.38 | 47.50 | 26,308 | +0.05(+0.11%) |
Dec 02, 2020 | 47.15 | 47.48 | 47.15 | 47.45 | 27,500 | +0.15(+0.31%) |
Dec 01, 2020 | 47.31 | 47.52 | 47.21 | 47.30 | 53,717 | +0.52(+1.11%) |
Nov 30, 2020 | 47.20 | 47.20 | 46.70 | 46.78 | 52,245 | -0.38(-0.82%) |
Nov 27, 2020 | 47.42 | 47.42 | 47.15 | 47.17 | 12,615 | -0.03(-0.07%) |
Nov 25, 2020 | 47.45 | 47.45 | 47.10 | 47.20 | 254,059 | -0.27(-0.57%) |
Nov 24, 2020 | 46.98 | 47.47 | 46.98 | 47.47 | 30,661 | +0.92(+1.98%) |
Nov 23, 2020 | 46.41 | 46.64 | 46.31 | 46.55 | 35,768 | +0.46(+0.99%) |
Nov 20, 2020 | 46.17 | 46.29 | 46.08 | 46.10 | 15,907 | -0.21(-0.45%) |
Nov 19, 2020 | 46.00 | 46.34 | 45.92 | 46.30 | 19,611 | +0.13(+0.27%) |
Nov 18, 2020 | 46.80 | 46.95 | 46.18 | 46.18 | 45,865 | -0.57(-1.23%) |
Nov 17, 2020 | 46.64 | 46.91 | 46.52 | 46.75 | 33,137 | -0.20(-0.42%) |
Nov 16, 2020 | 46.90 | 46.95 | 46.62 | 46.95 | 38,831 | +0.72(+1.55%) |
Nov 13, 2020 | 45.64 | 46.31 | 45.64 | 46.23 | 31,814 | +0.80(+1.76%) |
Nov 12, 2020 | 45.88 | 45.93 | 45.23 | 45.43 | 205,407 | -0.60(-1.31%) |
Nov 11, 2020 | 46.21 | 46.21 | 45.85 | 46.03 | 29,066 | +0.06(+0.13%) |
Nov 10, 2020 | 45.53 | 46.04 | 45.47 | 45.97 | 36,359 | +0.56(+1.22%) |
Nov 09, 2020 | 46.18 | 46.58 | 45.42 | 45.42 | 64,596 | +1.26(+2.85%) |
Nov 06, 2020 | 44.23 | 44.34 | 44.15 | 44.16 | 17,432 | -0.07(-0.15%) |
Nov 05, 2020 | 43.95 | 44.54 | 43.95 | 44.23 | 28,020 | +0.69(+1.58%) |
Nov 04, 2020 | 43.47 | 44.20 | 43.32 | 43.54 | 31,276 | +0.18(+0.42%) |
Nov 03, 2020 | 43.18 | 43.60 | 43.17 | 43.36 | 41,676 | +0.78(+1.82%) |
Nov 02, 2020 | 42.26 | 42.63 | 42.22 | 42.58 | 38,048 | +0.68(+1.62%) |
Oct 30, 2020 | 41.79 | 42.02 | 41.39 | 41.90 | 119,630 | -0.13(-0.31%) |
Oct 29, 2020 | 41.59 | 42.40 | 41.47 | 42.03 | 326,150 | +0.42(+1.00%) |
Oct 28, 2020 | 42.21 | 42.41 | 41.61 | 41.61 | 44,045 | -1.34(-3.12%) |
Oct 27, 2020 | 43.45 | 43.45 | 42.95 | 42.95 | 88,829 | -0.51(-1.17%) |
Oct 26, 2020 | 43.81 | 43.81 | 43.03 | 43.46 | 37,173 | -0.73(-1.66%) |
Oct 23, 2020 | 44.30 | 44.32 | 43.99 | 44.20 | 57,472 | +0.05(+0.12%) |
Oct 22, 2020 | 43.83 | 44.18 | 43.72 | 44.15 | 35,626 | +0.37(+0.85%) |
Oct 21, 2020 | 43.87 | 43.97 | 43.74 | 43.77 | 36,758 | -0.23(-0.52%) |
Oct 20, 2020 | 44.02 | 44.34 | 43.92 | 44.00 | 29,197 | +0.17(+0.39%) |
Oct 19, 2020 | 44.67 | 44.67 | 43.83 | 43.83 | 26,642 | -0.70(-1.57%) |
Oct 16, 2020 | 44.59 | 44.73 | 44.47 | 44.53 | 23,601 | +0.06(+0.13%) |
Oct 15, 2020 | 43.92 | 44.51 | 43.87 | 44.47 | 33,887 | +0.04(+0.08%) |
Oct 14, 2020 | 44.78 | 44.78 | 44.38 | 44.43 | 22,742 | -0.19(-0.43%) |
Oct 13, 2020 | 45.00 | 45.00 | 44.55 | 44.63 | 50,613 | -0.43(-0.94%) |
Oct 12, 2020 | 44.69 | 45.13 | 44.69 | 45.05 | 182,049 | +0.49(+1.09%) |
Oct 09, 2020 | 44.67 | 44.72 | 44.50 | 44.57 | 34,090 | +0.16(+0.36%) |
Oct 08, 2020 | 44.15 | 44.40 | 44.15 | 44.40 | 20,788 | +0.52(+1.18%) |
Oct 07, 2020 | 43.59 | 44.02 | 43.59 | 43.88 | 34,280 | +0.58(+1.34%) |
Oct 06, 2020 | 43.77 | 44.10 | 43.20 | 43.30 | 42,971 | -0.38(-0.87%) |
Oct 05, 2020 | 43.24 | 43.68 | 43.24 | 43.68 | 22,571 | +0.73(+1.69%) |
Oct 02, 2020 | 42.36 | 43.17 | 42.24 | 42.96 | 24,475 | -0.07(-0.16%) |
Oct 01, 2020 | 43.15 | 43.15 | 42.75 | 43.02 | 46,736 | +0.03(+0.07%) |
Sep 30, 2020 | 42.60 | 43.23 | 42.60 | 42.99 | 32,259 | +0.43(+1.01%) |
Sep 29, 2020 | 42.84 | 42.86 | 42.42 | 42.57 | 19,687 | -0.26(-0.60%) |
Sep 28, 2020 | 42.59 | 43.04 | 42.59 | 42.82 | 45,493 | +0.61(+1.44%) |
Sep 25, 2020 | 41.61 | 42.28 | 41.50 | 42.21 | 31,686 | +0.54(+1.31%) |
Sep 24, 2020 | 41.42 | 41.97 | 41.22 | 41.67 | 114,205 | +0.14(+0.34%) |
Sep 23, 2020 | 42.53 | 42.63 | 41.53 | 41.53 | 28,113 | -0.93(-2.18%) |
Sep 22, 2020 | 42.43 | 42.63 | 42.21 | 42.45 | 12,908 | +0.21(+0.51%) |
Sep 21, 2020 | 42.43 | 42.43 | 41.83 | 42.24 | 51,328 | -0.80(-1.86%) |
Sep 18, 2020 | 43.62 | 43.62 | 42.85 | 43.04 | 42,481 | -0.39(-0.89%) |
Sep 17, 2020 | 43.15 | 43.63 | 43.15 | 43.43 | 20,934 | -0.26(-0.60%) |
Sep 16, 2020 | 43.80 | 44.10 | 43.69 | 43.69 | 33,335 | +0.04(+0.09%) |
Sep 15, 2020 | 43.82 | 43.93 | 43.54 | 43.65 | 30,853 | +0.02(+0.04%) |
Sep 14, 2020 | 43.38 | 43.72 | 43.38 | 43.63 | 27,672 | +0.62(+1.44%) |
Sep 11, 2020 | 42.98 | 43.14 | 42.67 | 43.01 | 85,401 | +0.17(+0.41%) |
Sep 10, 2020 | 43.71 | 43.71 | 42.79 | 42.84 | 64,103 | -0.78(-1.78%) |
Sep 09, 2020 | 43.29 | 43.83 | 43.25 | 43.61 | 43,537 | +0.71(+1.65%) |
Sep 08, 2020 | 43.47 | 43.47 | 42.81 | 42.90 | 127,933 | -1.03(-2.34%) |
Sep 04, 2020 | 44.18 | 44.33 | 43.32 | 43.93 | 54,525 | -0.06(-0.14%) |
Sep 03, 2020 | 44.99 | 45.20 | 43.74 | 43.99 | 62,750 | -1.12(-2.49%) |
Sep 02, 2020 | 44.63 | 45.11 | 44.53 | 45.11 | 34,149 | +0.73(+1.65%) |
Sep 01, 2020 | 44.31 | 44.38 | 44.14 | 44.38 | 31,048 | +0.00(+0.01%) |
Aug 31, 2020 | 44.54 | 44.54 | 44.31 | 44.38 | 48,481 | -0.18(-0.41%) |
Aug 28, 2020 | 44.52 | 44.56 | 44.23 | 44.56 | 36,350 | +0.28(+0.63%) |
Aug 27, 2020 | 44.13 | 44.46 | 44.13 | 44.28 | 143,553 | +0.25(+0.57%) |
Aug 26, 2020 | 44.04 | 44.09 | 43.84 | 44.03 | 23,833 | -0.05(-0.11%) |
Aug 25, 2020 | 44.24 | 44.24 | 43.91 | 44.08 | 42,477 | -0.03(-0.07%) |
Aug 24, 2020 | 43.79 | 44.11 | 43.71 | 44.11 | 50,055 | +0.49(+1.13%) |
Aug 21, 2020 | 43.40 | 43.62 | 43.39 | 43.62 | 22,385 | +0.12(+0.28%) |
Aug 20, 2020 | 43.36 | 43.55 | 43.28 | 43.50 | 52,526 | -0.08(-0.17%) |
Aug 19, 2020 | 43.82 | 43.89 | 43.57 | 43.57 | 29,393 | -0.17(-0.39%) |
Aug 18, 2020 | 43.95 | 43.95 | 43.66 | 43.74 | 64,195 | -0.14(-0.32%) |
Aug 17, 2020 | 44.03 | 44.03 | 43.84 | 43.88 | 66,092 | +0.04(+0.10%) |
Aug 14, 2020 | 43.67 | 44.00 | 43.65 | 43.84 | 22,385 | +0.06(+0.14%) |
Aug 13, 2020 | 43.95 | 43.95 | 43.71 | 43.78 | 36,075 | -0.32(-0.73%) |
Aug 12, 2020 | 44.03 | 44.16 | 43.95 | 44.10 | 90,509 | +0.51(+1.17%) |
Aug 11, 2020 | 44.11 | 44.22 | 43.59 | 43.59 | 44,566 | -0.21(-0.47%) |
Aug 10, 2020 | 43.51 | 43.82 | 43.51 | 43.80 | 30,286 | +0.37(+0.85%) |
Aug 07, 2020 | 43.00 | 43.45 | 43.00 | 43.43 | 83,835 | +0.28(+0.65%) |
Aug 06, 2020 | 42.97 | 43.16 | 42.94 | 43.15 | 80,319 | +0.09(+0.20%) |
Aug 05, 2020 | 43.03 | 43.17 | 42.95 | 43.06 | 249,262 | +0.10(+0.23%) |
Aug 04, 2020 | 42.65 | 42.96 | 42.61 | 42.96 | 23,711 | +0.24(+0.57%) |
Aug 03, 2020 | 42.69 | 42.78 | 42.55 | 42.72 | 42,653 | +0.33(+0.78%) |
Jul 31, 2020 | 42.46 | 42.46 | 41.83 | 42.38 | 117,633 | -0.00(-0.01%) |
Jul 30, 2020 | 42.31 | 42.42 | 42.08 | 42.39 | 230,723 | -0.33(-0.78%) |
Jul 29, 2020 | 42.55 | 42.80 | 42.19 | 42.72 | 44,665 | +0.46(+1.08%) |
Jul 28, 2020 | 42.24 | 42.51 | 42.20 | 42.27 | 40,280 | -0.06(-0.14%) |
Jul 27, 2020 | 42.21 | 42.33 | 41.98 | 42.33 | 26,314 | +0.17(+0.40%) |
Jul 24, 2020 | 42.33 | 42.42 | 42.08 | 42.16 | 145,834 | -0.33(-0.78%) |
Jul 23, 2020 | 42.72 | 42.78 | 42.37 | 42.49 | 58,338 | -0.24(-0.57%) |
Jul 22, 2020 | 42.36 | 42.73 | 42.36 | 42.73 | 24,219 | +0.30(+0.70%) |
Jul 21, 2020 | 42.47 | 42.69 | 42.33 | 42.43 | 36,704 | +0.36(+0.85%) |
Jul 20, 2020 | 42.21 | 42.21 | 41.93 | 42.08 | 25,405 | -0.15(-0.37%) |
Jul 17, 2020 | 42.27 | 42.34 | 42.10 | 42.23 | 31,894 | +0.10(+0.24%) |
Jul 16, 2020 | 41.93 | 42.19 | 41.91 | 42.13 | 71,029 | -0.04(-0.09%) |
Jul 15, 2020 | 42.25 | 42.40 | 41.99 | 42.17 | 56,153 | +0.44(+1.06%) |
Jul 14, 2020 | 40.96 | 41.74 | 40.96 | 41.72 | 28,894 | +0.58(+1.40%) |
Jul 13, 2020 | 41.52 | 41.82 | 41.13 | 41.15 | 42,577 | -0.11(-0.26%) |
Jul 10, 2020 | 40.70 | 41.25 | 40.59 | 41.25 | 48,611 | +0.66(+1.62%) |
Jul 09, 2020 | 41.00 | 41.00 | 40.33 | 40.59 | 67,053 | -0.59(-1.44%) |
Jul 08, 2020 | 41.10 | 41.29 | 40.93 | 41.19 | 113,440 | +0.18(+0.43%) |
Jul 07, 2020 | 41.17 | 41.32 | 41.01 | 41.01 | 130,146 | -0.47(-1.13%) |
Jul 06, 2020 | 41.74 | 41.76 | 41.36 | 41.48 | 65,911 | +0.34(+0.82%) |
Jul 02, 2020 | 41.49 | 41.60 | 41.04 | 41.14 | 34,753 | +0.22(+0.54%) |
Jul 01, 2020 | 40.97 | 41.27 | 40.90 | 40.92 | 31,005 | -0.05(-0.11%) |
Jun 30, 2020 | 40.38 | 41.14 | 40.38 | 40.97 | 34,325 | +0.62(+1.52%) |
Jun 29, 2020 | 40.08 | 40.42 | 39.88 | 40.35 | 36,885 | +0.56(+1.41%) |
Jun 26, 2020 | 40.47 | 40.49 | 39.69 | 39.79 | 59,389 | -0.90(-2.20%) |
Jun 25, 2020 | 40.15 | 40.72 | 39.96 | 40.68 | 263,329 | +0.45(+1.13%) |
Jun 24, 2020 | 41.05 | 41.05 | 39.98 | 40.23 | 53,184 | -1.10(-2.67%) |
Jun 23, 2020 | 41.59 | 41.73 | 41.33 | 41.33 | 66,360 | +0.04(+0.10%) |
Jun 22, 2020 | 41.02 | 41.34 | 40.80 | 41.29 | 35,160 | +0.02(+0.06%) |
Jun 19, 2020 | 42.19 | 42.19 | 41.09 | 41.27 | 56,468 | -0.29(-0.70%) |
Jun 18, 2020 | 41.29 | 41.61 | 41.26 | 41.56 | 26,273 | +0.01(+0.03%) |
Jun 17, 2020 | 42.02 | 42.02 | 41.48 | 41.55 | 84,417 | -0.28(-0.66%) |
Jun 16, 2020 | 42.39 | 42.53 | 41.46 | 41.82 | 73,357 | +0.69(+1.69%) |
Jun 15, 2020 | 39.74 | 41.28 | 39.67 | 41.13 | 45,677 | +0.36(+0.89%) |
Jun 12, 2020 | 41.32 | 41.32 | 40.01 | 40.77 | 27,351 | +0.59(+1.46%) |
Jun 11, 2020 | 41.52 | 41.73 | 40.18 | 40.18 | 76,964 | -2.68(-6.25%) |
Jun 10, 2020 | 43.56 | 43.56 | 42.86 | 42.86 | 29,939 | -0.66(-1.52%) |
Jun 09, 2020 | 43.63 | 43.67 | 43.30 | 43.52 | 37,262 | -0.59(-1.34%) |
Jun 08, 2020 | 43.64 | 44.11 | 43.56 | 44.11 | 45,298 | +0.78(+1.80%) |
Jun 05, 2020 | 43.19 | 43.64 | 43.18 | 43.33 | 138,964 | +1.19(+2.81%) |
Jun 04, 2020 | 41.90 | 42.16 | 41.82 | 42.14 | 44,603 | +0.08(+0.19%) |
Jun 03, 2020 | 41.54 | 42.14 | 41.54 | 42.06 | 73,366 | +0.81(+1.97%) |
Jun 02, 2020 | 41.10 | 41.25 | 40.95 | 41.25 | 93,931 | +0.45(+1.11%) |
Jun 01, 2020 | 40.62 | 40.92 | 40.52 | 40.80 | 41,087 | +0.08(+0.20%) |
May 29, 2020 | 40.56 | 40.74 | 40.06 | 40.72 | 51,836 | +0.12(+0.30%) |
May 28, 2020 | 41.19 | 41.19 | 40.59 | 40.59 | 391,664 | -0.24(-0.59%) |
May 27, 2020 | 40.66 | 40.83 | 40.11 | 40.83 | 36,413 | +0.90(+2.24%) |
May 26, 2020 | 40.09 | 40.23 | 39.94 | 39.94 | 19,181 | +0.83(+2.12%) |
May 22, 2020 | 38.96 | 39.11 | 38.90 | 39.11 | 40,487 | +0.02(+0.05%) |
May 21, 2020 | 39.16 | 39.41 | 39.04 | 39.09 | 77,891 | -0.26(-0.66%) |
May 20, 2020 | 39.16 | 39.49 | 39.16 | 39.35 | 37,197 | +0.51(+1.32%) |
May 19, 2020 | 39.25 | 39.26 | 38.84 | 38.84 | 35,352 | -0.51(-1.29%) |
May 18, 2020 | 38.95 | 39.55 | 38.95 | 39.34 | 66,943 | +1.43(+3.77%) |
May 15, 2020 | 37.62 | 37.91 | 37.50 | 37.91 | 25,885 | -0.04(-0.10%) |
May 14, 2020 | 36.99 | 37.95 | 36.70 | 37.95 | 57,715 | +0.51(+1.36%) |
May 13, 2020 | 38.13 | 38.15 | 37.18 | 37.44 | 70,499 | -0.81(-2.11%) |
May 12, 2020 | 39.28 | 39.33 | 38.25 | 38.25 | 39,801 | -0.86(-2.21%) |
May 11, 2020 | 38.98 | 39.32 | 38.88 | 39.11 | 36,775 | -0.16(-0.40%) |
May 08, 2020 | 38.89 | 39.35 | 38.81 | 39.27 | 31,637 | +0.84(+2.19%) |
May 07, 2020 | 38.47 | 38.83 | 38.38 | 38.43 | 42,142 | +0.33(+0.85%) |
May 06, 2020 | 38.80 | 38.82 | 38.10 | 38.10 | 45,717 | -0.51(-1.33%) |
May 05, 2020 | 38.80 | 39.06 | 38.62 | 38.62 | 20,850 | +0.27(+0.70%) |
May 04, 2020 | 38.05 | 38.35 | 37.84 | 38.35 | 72,388 | +0.01(+0.04%) |