Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.81 | 58.87 | 58.71 | 58.72 | 18,207 | +0.00(+0.00%) |
May 27, 2021 | 58.91 | 58.64 | 58.59 | 58.72 | 19,915 | +0.08(+0.13%) |
May 26, 2021 | 58.79 | 58.79 | 58.49 | 58.64 | 13,495 | +0.18(+0.31%) |
May 25, 2021 | 58.70 | 58.83 | 58.46 | 58.46 | 33,380 | -0.10(-0.16%) |
May 24, 2021 | 58.31 | 58.81 | 58.31 | 58.55 | 10,086 | +0.45(+0.77%) |
May 21, 2021 | 58.47 | 58.47 | 58.07 | 58.10 | 10,483 | +0.02(+0.03%) |
May 20, 2021 | 57.67 | 58.21 | 57.67 | 58.09 | 5,973 | +0.57(+0.99%) |
May 19, 2021 | 57.04 | 57.53 | 56.85 | 57.52 | 24,460 | -0.18(-0.31%) |
May 18, 2021 | 58.18 | 58.23 | 57.70 | 57.70 | 5,305 | -0.51(-0.87%) |
May 17, 2021 | 58.31 | 58.31 | 57.93 | 58.21 | 7,721 | -0.11(-0.19%) |
May 14, 2021 | 58.08 | 58.34 | 57.83 | 58.32 | 4,157 | +0.86(+1.50%) |
May 13, 2021 | 56.95 | 57.56 | 56.95 | 57.46 | 3,043 | +0.70(+1.23%) |
May 12, 2021 | 57.43 | 57.60 | 56.68 | 56.76 | 28,501 | -1.09(-1.89%) |
May 11, 2021 | 57.80 | 58.00 | 57.48 | 57.85 | 22,191 | -0.58(-0.99%) |
May 10, 2021 | 58.92 | 59.05 | 58.43 | 58.43 | 8,399 | -0.59(-0.99%) |
May 07, 2021 | 58.86 | 59.04 | 58.86 | 59.02 | 7,065 | +0.53(+0.90%) |
May 06, 2021 | 57.86 | 58.49 | 57.84 | 58.49 | 14,482 | +0.45(+0.78%) |
May 05, 2021 | 58.19 | 58.35 | 57.99 | 58.03 | 8,421 | -0.05(-0.09%) |
May 04, 2021 | 58.14 | 58.14 | 57.60 | 58.08 | 6,990 | -0.30(-0.51%) |
May 03, 2021 | 58.39 | 58.63 | 58.38 | 58.38 | 24,817 | +0.17(+0.28%) |
Apr 30, 2021 | 58.34 | 58.38 | 58.19 | 58.22 | 4,689 | -0.50(-0.85%) |
Apr 29, 2021 | 58.68 | 58.76 | 58.32 | 58.72 | 13,921 | +0.40(+0.69%) |
Apr 28, 2021 | 58.41 | 58.52 | 58.31 | 58.31 | 6,579 | -0.04(-0.07%) |
Apr 27, 2021 | 58.25 | 58.45 | 58.25 | 58.35 | 15,022 | +0.09(+0.16%) |
Apr 26, 2021 | 58.36 | 58.36 | 58.23 | 58.26 | 5,537 | +0.07(+0.13%) |
Apr 23, 2021 | 57.76 | 58.38 | 57.76 | 58.19 | 2,709 | +0.56(+0.98%) |
Apr 22, 2021 | 57.91 | 58.21 | 57.53 | 57.62 | 24,353 | -0.54(-0.92%) |
Apr 21, 2021 | 57.49 | 58.16 | 57.49 | 58.16 | 15,681 | +0.51(+0.88%) |
Apr 20, 2021 | 57.92 | 57.96 | 57.42 | 57.65 | 18,900 | -0.34(-0.58%) |
Apr 19, 2021 | 58.11 | 58.11 | 57.97 | 57.99 | 1,721 | -0.30(-0.51%) |
Apr 16, 2021 | 58.21 | 58.34 | 58.16 | 58.29 | 4,168 | +0.13(+0.22%) |
Apr 15, 2021 | 57.91 | 58.16 | 57.91 | 58.16 | 5,039 | +0.73(+1.27%) |
Apr 14, 2021 | 57.58 | 57.79 | 57.43 | 57.43 | 6,304 | -0.23(-0.40%) |
Apr 13, 2021 | 57.63 | 57.73 | 57.52 | 57.66 | 5,446 | +0.12(+0.21%) |
Apr 12, 2021 | 57.41 | 57.62 | 57.39 | 57.54 | 13,708 | -0.10(-0.17%) |
Apr 09, 2021 | 57.17 | 57.64 | 57.17 | 57.64 | 1,875 | +0.53(+0.94%) |
Apr 08, 2021 | 57.07 | 57.18 | 57.01 | 57.11 | 13,761 | +0.22(+0.38%) |
Apr 07, 2021 | 56.80 | 56.92 | 56.73 | 56.89 | 15,009 | +0.20(+0.35%) |
Apr 06, 2021 | 56.83 | 56.85 | 56.69 | 56.69 | 5,053 | -0.03(-0.05%) |
Apr 05, 2021 | 56.24 | 56.84 | 56.24 | 56.72 | 15,802 | +0.70(+1.25%) |
Apr 01, 2021 | 55.57 | 56.02 | 55.57 | 56.02 | 16,048 | +0.61(+1.10%) |
Mar 31, 2021 | 55.44 | 55.62 | 55.34 | 55.42 | 9,928 | +0.29(+0.52%) |
Mar 30, 2021 | 55.17 | 55.32 | 55.09 | 55.13 | 5,153 | -0.20(-0.35%) |
Mar 29, 2021 | 55.19 | 55.42 | 54.97 | 55.32 | 3,431 | +0.03(+0.06%) |
Mar 26, 2021 | 54.70 | 55.29 | 54.70 | 55.29 | 5,106 | +0.79(+1.45%) |
Mar 25, 2021 | 54.14 | 54.52 | 53.94 | 54.50 | 2,181 | +0.24(+0.44%) |
Mar 24, 2021 | 54.78 | 54.79 | 54.26 | 54.26 | 9,815 | -0.20(-0.37%) |
Mar 23, 2021 | 55.19 | 55.19 | 54.38 | 54.46 | 10,616 | -0.48(-0.87%) |
Mar 22, 2021 | 54.74 | 55.11 | 54.74 | 54.94 | 17,661 | +0.34(+0.63%) |
Mar 19, 2021 | 54.95 | 54.95 | 54.57 | 54.60 | 9,303 | -0.05(-0.09%) |
Mar 18, 2021 | 55.05 | 55.34 | 54.64 | 54.64 | 15,464 | -0.72(-1.29%) |
Mar 17, 2021 | 55.23 | 55.57 | 54.96 | 55.36 | 11,290 | +0.07(+0.12%) |
Mar 16, 2021 | 55.49 | 55.50 | 55.18 | 55.29 | 9,895 | -0.00(-0.00%) |
Mar 15, 2021 | 55.00 | 55.30 | 54.86 | 55.30 | 10,713 | +0.32(+0.58%) |
Mar 12, 2021 | 54.89 | 54.98 | 54.67 | 54.98 | 3,972 | +0.09(+0.16%) |
Mar 11, 2021 | 54.63 | 55.14 | 54.63 | 54.89 | 9,797 | +0.60(+1.10%) |
Mar 10, 2021 | 54.39 | 54.54 | 54.24 | 54.29 | 5,251 | +0.29(+0.53%) |
Mar 09, 2021 | 54.02 | 54.37 | 53.83 | 54.00 | 8,179 | +0.63(+1.18%) |
Mar 08, 2021 | 53.75 | 54.16 | 53.37 | 53.37 | 31,393 | -0.13(-0.25%) |
Mar 05, 2021 | 52.84 | 53.56 | 52.09 | 53.51 | 8,362 | +0.90(+1.71%) |
Mar 04, 2021 | 52.82 | 53.32 | 51.92 | 52.61 | 9,929 | -0.66(-1.24%) |
Mar 03, 2021 | 53.92 | 53.92 | 53.27 | 53.27 | 22,528 | -0.58(-1.08%) |
Mar 02, 2021 | 54.25 | 54.34 | 53.85 | 53.85 | 11,671 | -0.42(-0.78%) |
Mar 01, 2021 | 54.01 | 54.40 | 53.88 | 54.27 | 16,148 | +1.03(+1.93%) |
Feb 26, 2021 | 53.93 | 53.93 | 53.19 | 53.24 | 2,926 | -0.16(-0.31%) |
Feb 25, 2021 | 54.54 | 54.54 | 53.21 | 53.41 | 18,259 | -1.20(-2.20%) |
Feb 24, 2021 | 54.02 | 54.63 | 53.93 | 54.61 | 6,165 | +0.48(+0.90%) |
Feb 23, 2021 | 53.61 | 54.24 | 53.37 | 54.13 | 32,665 | +0.08(+0.14%) |
Feb 22, 2021 | 54.24 | 54.29 | 54.02 | 54.05 | 9,883 | -0.26(-0.49%) |
Feb 19, 2021 | 55.05 | 55.05 | 54.31 | 54.31 | 7,212 | -0.17(-0.30%) |
Feb 18, 2021 | 54.22 | 54.69 | 54.17 | 54.48 | 27,181 | -0.21(-0.38%) |
Feb 17, 2021 | 54.33 | 54.69 | 54.32 | 54.69 | 12,413 | +0.11(+0.19%) |
Feb 16, 2021 | 55.06 | 55.06 | 54.59 | 54.59 | 15,676 | -0.03(-0.06%) |
Feb 12, 2021 | 54.62 | 54.62 | 54.35 | 54.62 | 5,958 | +0.18(+0.32%) |
Feb 11, 2021 | 54.50 | 54.50 | 54.18 | 54.44 | 16,589 | +0.21(+0.39%) |
Feb 10, 2021 | 54.42 | 54.49 | 54.01 | 54.23 | 12,794 | -0.08(-0.14%) |
Feb 09, 2021 | 54.24 | 54.38 | 54.20 | 54.31 | 16,576 | +0.07(+0.12%) |
Feb 08, 2021 | 54.14 | 54.25 | 54.06 | 54.24 | 6,106 | +0.36(+0.67%) |
Feb 05, 2021 | 53.88 | 53.99 | 53.85 | 53.88 | 6,167 | +0.30(+0.56%) |
Feb 04, 2021 | 53.38 | 53.60 | 53.38 | 53.58 | 7,674 | +0.49(+0.92%) |
Feb 03, 2021 | 53.19 | 53.24 | 53.09 | 53.09 | 15,178 | +0.09(+0.17%) |
Feb 02, 2021 | 52.90 | 53.19 | 52.90 | 53.00 | 8,275 | +0.84(+1.60%) |
Feb 01, 2021 | 52.10 | 52.33 | 51.64 | 52.17 | 4,274 | +0.68(+1.32%) |
Jan 29, 2021 | 52.30 | 52.30 | 51.18 | 51.49 | 181,154 | -0.88(-1.68%) |
Jan 28, 2021 | 52.61 | 53.06 | 52.37 | 52.37 | 11,831 | +0.44(+0.85%) |
Jan 27, 2021 | 52.66 | 52.66 | 51.72 | 51.92 | 6,366 | -1.37(-2.57%) |
Jan 26, 2021 | 53.49 | 53.49 | 53.26 | 53.29 | 5,818 | -0.02(-0.04%) |
Jan 25, 2021 | 53.39 | 53.39 | 52.59 | 53.31 | 12,791 | -0.01(-0.02%) |
Jan 22, 2021 | 53.20 | 53.34 | 53.05 | 53.32 | 7,317 | -0.08(-0.14%) |
Jan 21, 2021 | 53.61 | 53.61 | 53.28 | 53.40 | 15,738 | +0.03(+0.05%) |
Jan 20, 2021 | 53.17 | 53.49 | 52.90 | 53.37 | 21,982 | +0.76(+1.44%) |
Jan 19, 2021 | 52.84 | 52.84 | 52.40 | 52.61 | 9,207 | +0.42(+0.80%) |
Jan 15, 2021 | 52.44 | 52.44 | 52.09 | 52.19 | 18,711 | -0.37(-0.70%) |
Jan 14, 2021 | 52.96 | 52.96 | 52.56 | 52.56 | 20,696 | -0.17(-0.31%) |
Jan 13, 2021 | 52.49 | 52.94 | 52.49 | 52.73 | 74,493 | +0.16(+0.31%) |
Jan 12, 2021 | 53.06 | 53.06 | 52.30 | 52.57 | 38,987 | -0.07(-0.13%) |
Jan 11, 2021 | 52.85 | 52.88 | 52.61 | 52.64 | 6,533 | -0.30(-0.57%) |
Jan 08, 2021 | 52.99 | 52.99 | 52.62 | 52.94 | 6,167 | +0.23(+0.44%) |
Jan 07, 2021 | 52.47 | 52.79 | 52.44 | 52.71 | 2,750 | +0.66(+1.28%) |
Jan 06, 2021 | 51.70 | 52.49 | 51.44 | 52.04 | 17,379 | +0.28(+0.55%) |
Jan 05, 2021 | 51.61 | 51.90 | 51.40 | 51.76 | 14,059 | +0.31(+0.61%) |
Jan 04, 2021 | 52.38 | 52.38 | 50.95 | 51.45 | 16,476 | -0.64(-1.23%) |
Dec 31, 2020 | 52.09 | 52.09 | 52.09 | 24,465 | +0.18(+0.34%) | |
Dec 30, 2020 | 52.10 | 52.10 | 51.83 | 51.91 | 24,465 | +0.08(+0.16%) |
Dec 29, 2020 | 52.18 | 52.18 | 51.78 | 51.83 | 12,789 | -0.13(-0.25%) |
Dec 28, 2020 | 51.82 | 52.06 | 51.82 | 51.96 | 14,319 | +0.39(+0.75%) |
Dec 24, 2020 | 51.74 | 51.74 | 51.34 | 51.57 | 6,271 | +0.09(+0.17%) |
Dec 23, 2020 | 51.56 | 51.70 | 51.48 | 51.49 | 15,014 | +0.15(+0.29%) |
Dec 22, 2020 | 51.45 | 51.49 | 51.24 | 51.34 | 15,617 | -0.07(-0.14%) |
Dec 21, 2020 | 50.68 | 51.48 | 50.68 | 51.41 | 10,202 | -0.16(-0.32%) |
Dec 18, 2020 | 51.76 | 51.76 | 51.22 | 51.57 | 6,503 | -0.15(-0.29%) |
Dec 17, 2020 | 51.79 | 51.79 | 51.57 | 51.72 | 8,668 | +0.35(+0.69%) |
Dec 16, 2020 | 51.26 | 51.54 | 51.22 | 51.37 | 8,496 | +0.08(+0.16%) |
Dec 15, 2020 | 50.97 | 51.30 | 50.90 | 51.29 | 8,789 | +0.60(+1.18%) |
Dec 14, 2020 | 51.25 | 51.28 | 50.64 | 50.69 | 15,679 | -0.08(-0.16%) |
Dec 11, 2020 | 50.68 | 50.81 | 50.52 | 50.77 | 10,175 | -0.15(-0.30%) |
Dec 10, 2020 | 50.70 | 50.93 | 50.63 | 50.93 | 14,718 | -0.01(-0.01%) |
Dec 09, 2020 | 51.39 | 51.41 | 50.70 | 50.94 | 15,423 | -0.40(-0.78%) |
Dec 08, 2020 | 50.86 | 51.37 | 50.86 | 51.33 | 12,603 | +0.23(+0.45%) |
Dec 07, 2020 | 51.47 | 51.47 | 50.98 | 51.11 | 10,029 | -0.10(-0.19%) |
Dec 04, 2020 | 51.06 | 51.24 | 51.06 | 51.20 | 15,001 | +0.47(+0.93%) |
Dec 03, 2020 | 50.82 | 51.04 | 50.73 | 50.73 | 8,828 | -0.10(-0.19%) |
Dec 02, 2020 | 50.42 | 50.87 | 50.42 | 50.83 | 59,105 | +0.11(+0.21%) |
Dec 01, 2020 | 50.60 | 50.97 | 50.60 | 50.72 | 15,140 | +0.56(+1.12%) |
Nov 30, 2020 | 50.46 | 50.46 | 49.81 | 50.16 | 17,382 | -0.27(-0.53%) |
Nov 27, 2020 | 50.50 | 50.50 | 50.41 | 50.43 | 1,678 | +0.12(+0.24%) |
Nov 25, 2020 | 50.28 | 50.33 | 50.23 | 50.31 | 11,014 | -0.05(-0.10%) |
Nov 24, 2020 | 49.91 | 50.39 | 49.91 | 50.36 | 6,102 | +0.73(+1.47%) |
Nov 23, 2020 | 49.48 | 49.67 | 49.26 | 49.63 | 11,053 | +0.31(+0.63%) |
Nov 20, 2020 | 49.63 | 49.63 | 49.32 | 49.32 | 13,952 | -0.30(-0.60%) |
Nov 19, 2020 | 49.53 | 49.64 | 49.32 | 49.62 | 6,999 | +0.15(+0.29%) |
Nov 18, 2020 | 50.01 | 50.11 | 49.47 | 49.47 | 49,062 | -0.54(-1.08%) |
Nov 17, 2020 | 50.07 | 50.20 | 49.94 | 50.01 | 10,734 | -0.25(-0.49%) |
Nov 16, 2020 | 50.09 | 50.26 | 49.95 | 50.26 | 11,282 | +0.56(+1.13%) |
Nov 13, 2020 | 49.56 | 49.69 | 49.27 | 49.69 | 1,993 | +0.72(+1.48%) |
Nov 12, 2020 | 49.44 | 49.44 | 48.83 | 48.97 | 3,866 | -0.52(-1.06%) |
Nov 11, 2020 | 49.27 | 49.53 | 49.26 | 49.49 | 2,155 | +0.51(+1.05%) |
Nov 10, 2020 | 48.91 | 49.18 | 48.68 | 48.98 | 9,365 | -0.28(-0.56%) |
Nov 09, 2020 | 50.52 | 50.52 | 49.26 | 49.26 | 13,692 | +0.48(+0.98%) |
Nov 06, 2020 | 48.69 | 48.87 | 48.61 | 48.78 | 10,070 | -0.02(-0.03%) |
Nov 05, 2020 | 49.18 | 49.18 | 48.63 | 48.79 | 5,555 | +1.02(+2.13%) |
Nov 04, 2020 | 47.66 | 48.31 | 47.38 | 47.77 | 9,724 | +0.98(+2.09%) |
Nov 03, 2020 | 46.77 | 46.90 | 46.32 | 46.79 | 14,009 | +0.98(+2.15%) |
Nov 02, 2020 | 45.93 | 46.04 | 45.42 | 45.81 | 6,189 | +0.42(+0.92%) |
Oct 30, 2020 | 46.14 | 46.14 | 44.98 | 45.39 | 175,502 | -0.67(-1.45%) |
Oct 29, 2020 | 45.46 | 46.32 | 45.46 | 46.06 | 12,795 | +0.64(+1.41%) |
Oct 28, 2020 | 46.13 | 46.13 | 45.42 | 45.42 | 8,724 | -1.69(-3.60%) |
Oct 27, 2020 | 47.21 | 47.28 | 47.12 | 47.12 | 4,366 | -0.11(-0.23%) |
Oct 26, 2020 | 47.72 | 47.72 | 46.78 | 47.22 | 7,012 | -0.81(-1.68%) |
Oct 23, 2020 | 47.94 | 48.05 | 47.80 | 48.03 | 4,196 | +0.15(+0.30%) |
Oct 22, 2020 | 49.09 | 49.09 | 47.62 | 47.88 | 12,098 | +0.17(+0.36%) |
Oct 21, 2020 | 47.98 | 47.98 | 47.67 | 47.71 | 16,750 | -0.12(-0.25%) |
Oct 20, 2020 | 47.78 | 48.25 | 47.77 | 47.83 | 5,705 | +0.39(+0.81%) |
Oct 19, 2020 | 48.42 | 48.58 | 47.43 | 47.44 | 8,262 | -0.90(-1.87%) |
Oct 16, 2020 | 48.68 | 48.70 | 48.35 | 48.35 | 5,035 | +0.03(+0.05%) |
Oct 15, 2020 | 47.66 | 48.33 | 47.66 | 48.32 | 1,879 | -0.13(-0.26%) |
Oct 14, 2020 | 48.85 | 48.85 | 48.31 | 48.45 | 2,183 | -0.24(-0.50%) |
Oct 13, 2020 | 48.95 | 48.95 | 48.69 | 48.69 | 11,479 | -0.34(-0.70%) |
Oct 12, 2020 | 49.05 | 49.17 | 48.60 | 49.03 | 4,723 | +0.77(+1.60%) |
Oct 09, 2020 | 48.18 | 48.29 | 48.05 | 48.26 | 8,392 | +0.46(+0.96%) |
Oct 08, 2020 | 47.92 | 47.92 | 47.59 | 47.81 | 5,735 | +0.51(+1.07%) |
Oct 07, 2020 | 46.88 | 47.48 | 46.88 | 47.30 | 2,836 | +0.82(+1.76%) |
Oct 06, 2020 | 47.13 | 47.47 | 46.48 | 46.48 | 9,757 | -0.72(-1.53%) |
Oct 05, 2020 | 46.74 | 47.26 | 46.74 | 47.21 | 8,692 | +0.80(+1.72%) |
Oct 02, 2020 | 46.20 | 46.65 | 46.20 | 46.41 | 6,294 | -0.38(-0.82%) |
Oct 01, 2020 | 46.98 | 46.98 | 46.60 | 46.79 | 6,025 | +0.17(+0.37%) |
Sep 30, 2020 | 46.74 | 46.89 | 46.62 | 46.62 | 5,043 | +0.46(+1.00%) |
Sep 29, 2020 | 46.50 | 46.50 | 46.08 | 46.16 | 8,627 | -0.14(-0.30%) |
Sep 28, 2020 | 46.24 | 46.47 | 46.06 | 46.30 | 3,258 | +0.71(+1.55%) |
Sep 25, 2020 | 44.74 | 45.66 | 44.74 | 45.59 | 8,602 | +0.71(+1.57%) |
Sep 24, 2020 | 44.80 | 45.22 | 44.37 | 44.89 | 6,265 | +0.18(+0.40%) |
Sep 23, 2020 | 45.54 | 45.57 | 44.61 | 44.71 | 13,542 | -1.09(-2.38%) |
Sep 22, 2020 | 45.54 | 45.80 | 45.33 | 45.80 | 3,068 | +0.48(+1.05%) |
Sep 21, 2020 | 45.01 | 45.32 | 44.60 | 45.32 | 22,882 | -0.39(-0.85%) |
Sep 18, 2020 | 46.25 | 46.25 | 45.31 | 45.71 | 11,158 | -0.51(-1.10%) |
Sep 17, 2020 | 46.41 | 46.42 | 45.92 | 46.22 | 3,730 | -0.51(-1.09%) |
Sep 16, 2020 | 47.28 | 47.28 | 46.73 | 46.73 | 6,733 | -0.18(-0.38%) |
Sep 15, 2020 | 47.14 | 47.15 | 46.86 | 46.91 | 26,698 | +0.16(+0.35%) |
Sep 14, 2020 | 46.55 | 46.93 | 46.53 | 46.74 | 16,541 | +0.64(+1.39%) |
Sep 11, 2020 | 46.26 | 46.44 | 45.69 | 46.10 | 3,263 | -0.03(-0.06%) |
Sep 10, 2020 | 47.37 | 47.37 | 46.07 | 46.13 | 8,883 | -0.89(-1.89%) |
Sep 09, 2020 | 46.78 | 47.22 | 46.78 | 47.02 | 2,321 | +0.97(+2.10%) |
Sep 08, 2020 | 46.57 | 46.57 | 46.02 | 46.05 | 10,292 | -1.32(-2.78%) |
Sep 04, 2020 | 47.97 | 47.97 | 46.44 | 47.37 | 17,053 | -0.38(-0.80%) |
Sep 03, 2020 | 49.13 | 49.19 | 47.39 | 47.75 | 21,837 | -1.80(-3.62%) |
Sep 02, 2020 | 49.05 | 49.55 | 48.91 | 49.55 | 4,526 | +0.79(+1.61%) |
Sep 01, 2020 | 48.31 | 48.76 | 48.31 | 48.76 | 8,673 | +0.43(+0.88%) |
Aug 31, 2020 | 48.44 | 48.58 | 48.33 | 48.33 | 10,912 | -0.14(-0.29%) |
Aug 28, 2020 | 48.44 | 48.47 | 48.25 | 48.47 | 4,737 | +0.28(+0.59%) |
Aug 27, 2020 | 48.28 | 48.35 | 48.00 | 48.19 | 6,963 | +0.18(+0.37%) |
Aug 26, 2020 | 47.62 | 48.10 | 47.57 | 48.01 | 23,058 | +0.40(+0.84%) |
Aug 25, 2020 | 47.50 | 47.61 | 47.34 | 47.61 | 7,294 | +0.29(+0.62%) |
Aug 24, 2020 | 47.27 | 47.32 | 47.16 | 47.32 | 6,584 | +0.42(+0.90%) |
Aug 21, 2020 | 46.79 | 46.91 | 46.79 | 46.90 | 5,263 | +0.15(+0.32%) |
Aug 20, 2020 | 46.54 | 46.75 | 46.54 | 46.75 | 2,677 | +0.21(+0.44%) |
Aug 19, 2020 | 46.74 | 46.90 | 46.54 | 46.54 | 4,746 | -0.15(-0.32%) |
Aug 18, 2020 | 46.66 | 46.82 | 46.58 | 46.69 | 11,968 | +0.06(+0.12%) |
Aug 17, 2020 | 46.60 | 46.66 | 46.58 | 46.63 | 5,950 | +0.18(+0.38%) |
Aug 14, 2020 | 46.40 | 46.54 | 46.40 | 46.46 | 3,789 | +0.00(+0.01%) |
Aug 13, 2020 | 46.39 | 46.65 | 46.39 | 46.45 | 9,638 | -0.09(-0.20%) |
Aug 12, 2020 | 46.50 | 46.79 | 46.50 | 46.55 | 64,879 | +0.62(+1.36%) |
Aug 11, 2020 | 46.42 | 46.63 | 45.85 | 45.92 | 28,375 | -0.38(-0.82%) |
Aug 10, 2020 | 46.26 | 46.31 | 46.02 | 46.30 | 6,947 | +0.12(+0.25%) |
Aug 07, 2020 | 46.14 | 46.26 | 45.98 | 46.19 | 2,526 | -0.01(-0.02%) |
Aug 06, 2020 | 45.85 | 46.25 | 45.81 | 46.20 | 4,190 | +0.27(+0.60%) |
Aug 05, 2020 | 45.90 | 45.95 | 45.84 | 45.92 | 4,667 | +0.36(+0.80%) |
Aug 04, 2020 | 45.37 | 45.57 | 45.31 | 45.56 | 7,794 | +0.14(+0.30%) |
Aug 03, 2020 | 45.32 | 45.54 | 45.32 | 45.42 | 11,207 | +0.43(+0.96%) |
Jul 31, 2020 | 45.11 | 45.11 | 44.54 | 44.99 | 4,421 | +0.29(+0.66%) |
Jul 30, 2020 | 44.62 | 44.76 | 44.32 | 44.70 | 3,291 | -0.14(-0.31%) |
Jul 29, 2020 | 44.63 | 44.83 | 44.63 | 44.83 | 3,383 | +0.53(+1.19%) |
Jul 28, 2020 | 44.57 | 44.66 | 44.31 | 44.31 | 3,703 | -0.33(-0.75%) |
Jul 27, 2020 | 44.50 | 44.67 | 44.48 | 44.64 | 3,339 | +0.38(+0.86%) |
Jul 24, 2020 | 44.22 | 44.47 | 44.11 | 44.26 | 13,579 | -0.27(-0.60%) |
Jul 23, 2020 | 45.10 | 45.18 | 44.44 | 44.53 | 7,501 | -0.64(-1.42%) |
Jul 22, 2020 | 45.04 | 45.20 | 44.88 | 45.17 | 54,197 | +0.29(+0.65%) |
Jul 21, 2020 | 45.36 | 45.36 | 44.88 | 44.88 | 5,500 | +0.03(+0.06%) |
Jul 20, 2020 | 44.58 | 44.96 | 44.39 | 44.85 | 6,793 | +0.43(+0.96%) |
Jul 17, 2020 | 44.34 | 44.46 | 44.31 | 44.43 | 2,631 | +0.09(+0.21%) |
Jul 16, 2020 | 44.31 | 44.33 | 44.17 | 44.33 | 3,500 | -0.18(-0.41%) |
Jul 15, 2020 | 44.75 | 44.75 | 44.16 | 44.51 | 19,938 | +0.39(+0.89%) |
Jul 14, 2020 | 43.28 | 44.12 | 43.23 | 44.12 | 6,790 | +0.63(+1.45%) |
Jul 13, 2020 | 44.33 | 44.64 | 43.49 | 43.49 | 5,523 | -0.53(-1.21%) |
Jul 10, 2020 | 43.74 | 44.02 | 43.55 | 44.02 | 9,474 | +0.47(+1.08%) |
Jul 09, 2020 | 43.90 | 43.90 | 43.13 | 43.55 | 13,259 | -0.19(-0.44%) |
Jul 08, 2020 | 43.74 | 43.79 | 43.42 | 43.74 | 5,630 | +0.37(+0.86%) |
Jul 07, 2020 | 43.70 | 43.93 | 43.37 | 43.37 | 6,569 | -0.44(-1.00%) |
Jul 06, 2020 | 43.70 | 43.86 | 43.65 | 43.81 | 9,174 | +0.75(+1.74%) |
Jul 02, 2020 | 43.55 | 43.55 | 43.05 | 43.06 | 3,052 | +0.13(+0.30%) |
Jul 01, 2020 | 42.81 | 43.05 | 42.81 | 42.93 | 14,085 | +0.28(+0.66%) |
Jun 30, 2020 | 42.03 | 42.65 | 42.03 | 42.65 | 8,286 | +0.75(+1.79%) |
Jun 29, 2020 | 41.64 | 41.94 | 41.60 | 41.90 | 3,271 | +0.45(+1.08%) |
Jun 26, 2020 | 42.28 | 42.28 | 41.45 | 41.45 | 11,895 | -0.96(-2.26%) |
Jun 25, 2020 | 42.00 | 42.41 | 41.91 | 42.41 | 6,141 | +0.41(+0.98%) |
Jun 24, 2020 | 42.57 | 42.57 | 41.84 | 42.00 | 10,783 | -1.12(-2.60%) |
Jun 23, 2020 | 43.23 | 43.43 | 43.12 | 43.12 | 25,611 | +0.29(+0.69%) |
Jun 22, 2020 | 42.88 | 42.92 | 42.61 | 42.83 | 47,688 | +0.24(+0.57%) |
Jun 19, 2020 | 43.21 | 43.21 | 42.46 | 42.59 | 5,282 | -0.23(-0.54%) |
Jun 18, 2020 | 42.58 | 42.82 | 42.52 | 42.82 | 12,935 | +0.04(+0.10%) |
Jun 17, 2020 | 43.27 | 43.27 | 42.75 | 42.78 | 4,779 | -0.16(-0.38%) |
Jun 16, 2020 | 43.50 | 43.50 | 42.33 | 42.94 | 17,978 | +0.80(+1.89%) |
Jun 15, 2020 | 40.94 | 42.24 | 40.94 | 42.15 | 6,712 | +0.35(+0.84%) |
Jun 12, 2020 | 42.23 | 42.23 | 40.92 | 41.80 | 29,160 | +0.54(+1.31%) |
Jun 11, 2020 | 42.85 | 42.85 | 41.22 | 41.26 | 8,904 | -2.56(-5.85%) |
Jun 10, 2020 | 43.73 | 44.25 | 43.61 | 43.82 | 7,666 | -0.15(-0.34%) |
Jun 09, 2020 | 44.01 | 44.09 | 43.85 | 43.97 | 4,880 | -0.23(-0.51%) |
Jun 08, 2020 | 43.91 | 44.20 | 43.80 | 44.20 | 9,565 | +0.52(+1.19%) |
Jun 05, 2020 | 43.63 | 43.88 | 43.41 | 43.68 | 13,523 | +1.05(+2.46%) |
Jun 04, 2020 | 42.64 | 42.88 | 42.42 | 42.63 | 14,048 | -0.17(-0.40%) |
Jun 03, 2020 | 42.67 | 42.88 | 42.52 | 42.80 | 14,011 | +0.65(+1.55%) |
Jun 02, 2020 | 41.96 | 42.18 | 41.86 | 42.15 | 7,460 | +0.25(+0.61%) |