Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.74 | 45.12 | 44.10 | 44.52 | 25,055 | +0.08(+0.19%) |
May 27, 2021 | 44.96 | 45.22 | 44.29 | 44.44 | 39,169 | -0.51(-1.13%) |
May 26, 2021 | 44.12 | 45.06 | 44.12 | 44.95 | 20,641 | +1.06(+2.43%) |
May 25, 2021 | 44.68 | 44.68 | 43.59 | 43.88 | 30,488 | -0.14(-0.32%) |
May 24, 2021 | 45.19 | 45.32 | 43.91 | 44.02 | 27,851 | -1.18(-2.60%) |
May 21, 2021 | 46.23 | 46.23 | 45.15 | 45.20 | 21,845 | -0.57(-1.26%) |
May 20, 2021 | 45.02 | 45.77 | 45.02 | 45.77 | 17,546 | +0.35(+0.77%) |
May 19, 2021 | 44.63 | 45.94 | 44.18 | 45.43 | 40,345 | +0.41(+0.92%) |
May 18, 2021 | 45.32 | 45.77 | 44.97 | 45.01 | 17,040 | -0.40(-0.87%) |
May 17, 2021 | 46.23 | 46.48 | 45.23 | 45.41 | 20,392 | -1.09(-2.35%) |
May 14, 2021 | 45.47 | 46.67 | 45.16 | 46.50 | 43,600 | +1.31(+2.90%) |
May 13, 2021 | 43.60 | 45.62 | 43.51 | 45.19 | 34,151 | +1.76(+4.06%) |
May 12, 2021 | 43.72 | 43.89 | 43.02 | 43.43 | 35,866 | -0.53(-1.20%) |
May 11, 2021 | 44.02 | 45.92 | 43.78 | 43.96 | 22,473 | -0.54(-1.21%) |
May 10, 2021 | 45.01 | 45.73 | 44.28 | 44.49 | 43,920 | -0.18(-0.40%) |
May 07, 2021 | 45.32 | 45.75 | 44.47 | 44.67 | 23,712 | -0.81(-1.78%) |
May 06, 2021 | 43.92 | 45.78 | 43.33 | 45.48 | 46,168 | +1.61(+3.67%) |
May 05, 2021 | 45.00 | 45.00 | 43.70 | 43.87 | 32,006 | -0.32(-0.72%) |
May 04, 2021 | 44.43 | 44.50 | 43.47 | 44.19 | 31,554 | -0.41(-0.93%) |
May 03, 2021 | 43.08 | 45.08 | 43.08 | 44.61 | 55,270 | +1.68(+3.91%) |
Apr 30, 2021 | 43.10 | 43.56 | 42.70 | 42.93 | 55,315 | -0.32(-0.74%) |
Apr 29, 2021 | 43.64 | 44.74 | 43.22 | 43.25 | 31,794 | -1.10(-2.48%) |
Apr 28, 2021 | 45.18 | 45.63 | 43.33 | 44.35 | 60,731 | -0.76(-1.69%) |
Apr 27, 2021 | 44.65 | 45.33 | 43.76 | 45.12 | 40,755 | +0.32(+0.72%) |
Apr 26, 2021 | 46.43 | 46.99 | 44.65 | 44.79 | 42,498 | -1.31(-2.84%) |
Apr 23, 2021 | 46.14 | 46.93 | 44.74 | 46.10 | 35,992 | +0.47(+1.03%) |
Apr 22, 2021 | 46.72 | 46.87 | 45.30 | 45.63 | 40,830 | -0.99(-2.12%) |
Apr 21, 2021 | 47.42 | 47.42 | 46.33 | 46.62 | 19,245 | -0.14(-0.30%) |
Apr 20, 2021 | 47.10 | 47.44 | 46.04 | 46.76 | 36,380 | -0.42(-0.90%) |
Apr 19, 2021 | 47.15 | 47.52 | 47.05 | 47.19 | 48,718 | +0.08(+0.16%) |
Apr 16, 2021 | 48.03 | 48.03 | 47.09 | 47.11 | 35,780 | -0.60(-1.26%) |
Apr 15, 2021 | 47.39 | 47.71 | 46.81 | 47.71 | 26,789 | +0.32(+0.68%) |
Apr 14, 2021 | 47.12 | 48.08 | 46.74 | 47.39 | 34,716 | +0.11(+0.24%) |
Apr 13, 2021 | 45.59 | 48.52 | 45.27 | 47.28 | 63,673 | +1.66(+3.63%) |
Apr 12, 2021 | 44.79 | 46.00 | 44.79 | 45.62 | 34,818 | +0.12(+0.27%) |
Apr 09, 2021 | 44.16 | 46.05 | 43.57 | 45.50 | 54,785 | +1.32(+2.98%) |
Apr 08, 2021 | 43.51 | 44.27 | 42.73 | 44.18 | 157,679 | +0.47(+1.08%) |
Apr 07, 2021 | 43.93 | 44.63 | 42.78 | 43.71 | 71,549 | -0.57(-1.28%) |
Apr 06, 2021 | 45.16 | 45.53 | 43.66 | 44.28 | 88,419 | -1.25(-2.75%) |
Apr 05, 2021 | 47.51 | 47.59 | 44.28 | 45.53 | 80,554 | -2.12(-4.45%) |
Apr 01, 2021 | 46.31 | 47.82 | 45.86 | 47.65 | 61,155 | +1.38(+2.99%) |
Mar 31, 2021 | 45.77 | 47.08 | 44.73 | 46.26 | 61,610 | +0.79(+1.74%) |
Mar 30, 2021 | 45.94 | 47.43 | 45.17 | 45.47 | 42,218 | -0.21(-0.45%) |
Mar 29, 2021 | 45.37 | 46.48 | 44.86 | 45.68 | 49,942 | +0.23(+0.52%) |
Mar 26, 2021 | 44.91 | 45.87 | 44.55 | 45.45 | 44,109 | +1.14(+2.56%) |
Mar 25, 2021 | 43.68 | 45.43 | 43.20 | 44.31 | 63,338 | +0.27(+0.62%) |
Mar 24, 2021 | 45.76 | 48.31 | 44.02 | 44.04 | 47,464 | -1.37(-3.02%) |
Mar 23, 2021 | 47.59 | 47.77 | 45.22 | 45.41 | 57,283 | -2.71(-5.64%) |
Mar 22, 2021 | 46.98 | 48.73 | 46.40 | 48.12 | 62,912 | +0.69(+1.46%) |
Mar 19, 2021 | 46.40 | 48.41 | 45.03 | 47.43 | 168,340 | +1.18(+2.56%) |
Mar 18, 2021 | 46.67 | 47.53 | 45.79 | 46.24 | 30,676 | -0.49(-1.04%) |
Mar 17, 2021 | 46.83 | 47.44 | 46.08 | 46.73 | 49,904 | +0.04(+0.08%) |
Mar 16, 2021 | 48.13 | 48.22 | 46.49 | 46.69 | 46,679 | -1.81(-3.73%) |
Mar 15, 2021 | 49.21 | 49.21 | 47.70 | 48.51 | 43,024 | -0.38(-0.79%) |
Mar 12, 2021 | 48.55 | 49.42 | 48.04 | 48.89 | 37,397 | -0.02(-0.04%) |
Mar 11, 2021 | 48.86 | 49.16 | 47.81 | 48.91 | 41,860 | +0.30(+0.62%) |
Mar 10, 2021 | 46.85 | 48.91 | 46.85 | 48.61 | 41,764 | +1.28(+2.70%) |
Mar 09, 2021 | 49.15 | 49.15 | 46.87 | 47.33 | 61,628 | -1.74(-3.54%) |
Mar 08, 2021 | 46.79 | 49.42 | 46.44 | 49.07 | 68,219 | +2.25(+4.81%) |
Mar 05, 2021 | 46.08 | 47.05 | 45.26 | 46.82 | 62,328 | +1.54(+3.40%) |
Mar 04, 2021 | 45.63 | 46.59 | 44.56 | 45.28 | 59,457 | -0.32(-0.70%) |
Mar 03, 2021 | 44.24 | 45.92 | 43.59 | 45.60 | 31,271 | +1.58(+3.58%) |
Mar 02, 2021 | 44.11 | 45.32 | 43.72 | 44.02 | 71,349 | -0.29(-0.66%) |
Mar 01, 2021 | 46.15 | 47.34 | 43.52 | 44.31 | 96,771 | -1.38(-3.02%) |
Feb 26, 2021 | 43.17 | 46.90 | 42.84 | 45.69 | 104,840 | +2.51(+5.80%) |
Feb 25, 2021 | 41.91 | 43.67 | 41.91 | 43.18 | 47,723 | +0.86(+2.04%) |
Feb 24, 2021 | 43.43 | 45.05 | 40.67 | 42.32 | 44,693 | -1.70(-3.86%) |
Feb 23, 2021 | 42.40 | 44.49 | 42.26 | 44.02 | 44,062 | +0.98(+2.27%) |
Feb 22, 2021 | 42.24 | 43.13 | 41.29 | 43.04 | 40,924 | +0.86(+2.05%) |
Feb 19, 2021 | 41.93 | 43.18 | 41.77 | 42.18 | 34,733 | +0.65(+1.56%) |
Feb 18, 2021 | 42.54 | 42.69 | 41.01 | 41.53 | 53,504 | -1.30(-3.02%) |
Feb 17, 2021 | 42.83 | 42.99 | 41.25 | 42.83 | 220,937 | -0.13(-0.31%) |
Feb 16, 2021 | 42.61 | 43.16 | 41.84 | 42.96 | 42,067 | +0.33(+0.77%) |
Feb 12, 2021 | 42.99 | 43.16 | 42.14 | 42.63 | 17,366 | -0.36(-0.83%) |
Feb 11, 2021 | 43.58 | 43.63 | 41.64 | 42.99 | 36,046 | -0.51(-1.17%) |
Feb 10, 2021 | 44.55 | 44.78 | 43.45 | 43.49 | 22,454 | -0.92(-2.07%) |
Feb 09, 2021 | 43.74 | 44.60 | 43.11 | 44.41 | 36,080 | +0.73(+1.68%) |
Feb 08, 2021 | 42.40 | 43.96 | 42.40 | 43.68 | 30,701 | +1.04(+2.44%) |
Feb 05, 2021 | 42.10 | 42.75 | 41.61 | 42.64 | 25,144 | +1.19(+2.88%) |
Feb 04, 2021 | 41.41 | 41.74 | 39.82 | 41.45 | 48,231 | +0.94(+2.32%) |
Feb 03, 2021 | 41.00 | 41.15 | 40.06 | 40.51 | 39,399 | -0.69(-1.69%) |
Feb 02, 2021 | 41.65 | 42.13 | 40.97 | 41.20 | 35,396 | -0.26(-0.63%) |
Feb 01, 2021 | 40.53 | 41.78 | 40.38 | 41.47 | 37,158 | +0.94(+2.32%) |
Jan 29, 2021 | 39.72 | 41.87 | 39.72 | 40.53 | 53,378 | -0.67(-1.62%) |
Jan 28, 2021 | 44.17 | 44.17 | 41.08 | 41.19 | 65,955 | -2.69(-6.14%) |
Jan 27, 2021 | 44.77 | 44.99 | 43.43 | 43.89 | 60,943 | -1.52(-3.35%) |
Jan 26, 2021 | 45.25 | 45.48 | 43.83 | 45.41 | 36,950 | +0.41(+0.92%) |
Jan 25, 2021 | 43.14 | 45.39 | 42.62 | 45.00 | 50,117 | +1.99(+4.63%) |
Jan 22, 2021 | 42.37 | 43.07 | 41.29 | 43.01 | 72,130 | +0.01(+0.02%) |
Jan 21, 2021 | 44.22 | 44.45 | 42.69 | 43.00 | 55,454 | -1.04(-2.37%) |
Jan 20, 2021 | 44.59 | 44.84 | 43.77 | 44.04 | 34,793 | -0.54(-1.22%) |
Jan 19, 2021 | 44.90 | 45.00 | 43.89 | 44.58 | 45,563 | +0.44(+1.00%) |
Jan 15, 2021 | 44.20 | 44.94 | 43.38 | 44.14 | 35,479 | -0.46(-1.03%) |
Jan 14, 2021 | 44.03 | 45.28 | 43.54 | 44.60 | 32,441 | +1.00(+2.30%) |
Jan 13, 2021 | 44.54 | 45.11 | 43.27 | 43.60 | 25,815 | -1.02(-2.29%) |
Jan 12, 2021 | 44.18 | 45.20 | 43.45 | 44.62 | 39,049 | +0.62(+1.41%) |
Jan 11, 2021 | 44.44 | 45.46 | 43.23 | 44.00 | 32,351 | -1.30(-2.88%) |
Jan 08, 2021 | 46.62 | 46.82 | 44.22 | 45.30 | 136,803 | -1.14(-2.45%) |
Jan 07, 2021 | 44.97 | 46.65 | 43.71 | 46.44 | 65,747 | +1.23(+2.72%) |
Jan 06, 2021 | 43.03 | 46.84 | 41.24 | 45.21 | 110,564 | +2.83(+6.67%) |
Jan 05, 2021 | 41.51 | 43.61 | 40.34 | 42.39 | 81,963 | +0.56(+1.35%) |
Jan 04, 2021 | 39.48 | 42.83 | 39.35 | 41.82 | 103,687 | +2.63(+6.70%) |
Dec 31, 2020 | 39.19 | 39.19 | 39.19 | 43,026 | -0.13(-0.33%) | |
Dec 30, 2020 | 40.35 | 40.72 | 39.11 | 39.33 | 43,026 | -0.76(-1.90%) |
Dec 29, 2020 | 41.12 | 41.12 | 39.62 | 40.09 | 37,433 | -1.04(-2.52%) |
Dec 28, 2020 | 41.60 | 41.97 | 40.88 | 41.12 | 50,574 | -0.48(-1.15%) |
Dec 24, 2020 | 41.21 | 41.90 | 41.06 | 41.60 | 15,296 | +0.39(+0.95%) |
Dec 23, 2020 | 41.08 | 42.39 | 40.60 | 41.21 | 37,639 | +0.47(+1.15%) |
Dec 22, 2020 | 40.48 | 41.50 | 40.00 | 40.74 | 42,572 | -0.05(-0.11%) |
Dec 21, 2020 | 39.96 | 41.29 | 38.79 | 40.79 | 76,125 | +0.27(+0.67%) |
Dec 18, 2020 | 43.12 | 43.69 | 40.35 | 40.52 | 252,874 | -2.28(-5.33%) |
Dec 17, 2020 | 43.87 | 47.67 | 42.54 | 42.80 | 120,274 | -0.32(-0.74%) |
Dec 16, 2020 | 44.55 | 45.42 | 43.00 | 43.12 | 46,993 | -1.75(-3.90%) |
Dec 15, 2020 | 43.51 | 44.86 | 43.21 | 44.86 | 35,221 | +1.72(+3.99%) |
Dec 14, 2020 | 43.97 | 44.75 | 42.72 | 43.14 | 61,541 | -0.23(-0.54%) |
Dec 11, 2020 | 43.11 | 44.00 | 42.14 | 43.38 | 33,588 | +0.23(+0.54%) |
Dec 10, 2020 | 43.72 | 43.72 | 42.75 | 43.14 | 21,187 | -0.75(-1.70%) |
Dec 09, 2020 | 45.11 | 45.11 | 43.52 | 43.89 | 34,519 | -0.41(-0.93%) |
Dec 08, 2020 | 44.55 | 45.12 | 43.95 | 44.30 | 38,036 | -0.34(-0.75%) |
Dec 07, 2020 | 44.14 | 45.10 | 44.14 | 44.64 | 30,257 | +0.07(+0.15%) |
Dec 04, 2020 | 44.26 | 45.25 | 43.50 | 44.57 | 25,137 | +0.66(+1.51%) |
Dec 03, 2020 | 44.76 | 45.33 | 43.50 | 43.91 | 30,463 | -0.91(-2.02%) |
Dec 02, 2020 | 45.81 | 45.81 | 44.39 | 44.82 | 35,632 | +0.15(+0.33%) |
Dec 01, 2020 | 46.02 | 46.56 | 43.96 | 44.67 | 56,727 | -1.08(-2.37%) |
Nov 30, 2020 | 47.97 | 47.97 | 45.22 | 45.75 | 61,834 | -1.82(-3.83%) |
Nov 27, 2020 | 46.67 | 47.64 | 45.80 | 47.57 | 19,896 | +1.03(+2.21%) |
Nov 25, 2020 | 47.82 | 47.87 | 45.89 | 46.55 | 47,387 | -1.47(-3.06%) |
Nov 24, 2020 | 46.71 | 48.43 | 46.71 | 48.01 | 52,487 | +1.96(+4.26%) |
Nov 23, 2020 | 46.57 | 46.73 | 45.49 | 46.05 | 44,569 | +0.14(+0.31%) |
Nov 20, 2020 | 45.91 | 47.06 | 45.74 | 45.91 | 30,486 | -0.74(-1.58%) |
Nov 19, 2020 | 46.33 | 46.65 | 45.42 | 46.65 | 29,401 | +0.22(+0.48%) |
Nov 18, 2020 | 47.69 | 48.17 | 46.42 | 46.42 | 45,370 | -1.22(-2.55%) |
Nov 17, 2020 | 47.53 | 48.37 | 46.55 | 47.64 | 54,990 | -0.29(-0.60%) |
Nov 16, 2020 | 48.45 | 48.60 | 47.33 | 47.93 | 47,372 | +0.45(+0.95%) |
Nov 13, 2020 | 47.72 | 47.94 | 46.34 | 47.48 | 34,657 | +0.07(+0.14%) |
Nov 12, 2020 | 47.72 | 47.72 | 46.11 | 47.42 | 54,918 | -0.27(-0.57%) |
Nov 11, 2020 | 47.75 | 47.98 | 45.43 | 47.69 | 48,109 | -0.12(-0.25%) |
Nov 10, 2020 | 46.89 | 48.96 | 46.89 | 47.81 | 52,456 | +1.61(+3.48%) |
Nov 09, 2020 | 46.82 | 48.81 | 44.90 | 46.20 | 49,726 | +2.33(+5.31%) |
Nov 06, 2020 | 44.48 | 45.38 | 43.76 | 43.87 | 33,588 | -0.63(-1.41%) |
Nov 05, 2020 | 43.84 | 45.20 | 43.84 | 44.50 | 44,157 | +0.88(+2.01%) |
Nov 04, 2020 | 43.88 | 44.83 | 42.26 | 43.62 | 47,146 | -0.63(-1.42%) |
Nov 03, 2020 | 44.46 | 45.09 | 43.40 | 44.25 | 36,619 | +0.13(+0.30%) |
Nov 02, 2020 | 42.31 | 44.27 | 41.97 | 44.12 | 70,382 | +2.33(+5.57%) |
Oct 30, 2020 | 46.41 | 46.41 | 41.60 | 41.79 | 75,840 | -1.17(-2.72%) |
Oct 29, 2020 | 43.29 | 43.29 | 41.48 | 42.96 | 50,044 | +2.34(+5.75%) |
Oct 28, 2020 | 40.67 | 42.07 | 40.23 | 40.62 | 45,835 | -1.11(-2.67%) |
Oct 27, 2020 | 41.76 | 42.52 | 41.57 | 41.73 | 51,418 | +0.12(+0.29%) |
Oct 26, 2020 | 43.00 | 43.39 | 41.27 | 41.61 | 47,732 | -1.49(-3.45%) |
Oct 23, 2020 | 43.91 | 43.91 | 42.98 | 43.10 | 30,807 | -0.65(-1.50%) |
Oct 22, 2020 | 43.84 | 44.42 | 43.24 | 43.75 | 39,428 | +0.07(+0.17%) |
Oct 21, 2020 | 44.08 | 44.87 | 43.62 | 43.68 | 28,669 | -0.61(-1.37%) |
Oct 20, 2020 | 44.87 | 45.92 | 43.96 | 44.28 | 43,129 | -0.44(-0.98%) |
Oct 19, 2020 | 45.22 | 45.33 | 44.22 | 44.72 | 46,842 | -0.26(-0.58%) |
Oct 16, 2020 | 44.43 | 45.37 | 44.43 | 44.98 | 57,121 | +0.45(+1.01%) |
Oct 15, 2020 | 44.15 | 45.13 | 43.80 | 44.54 | 34,412 | -0.36(-0.79%) |
Oct 14, 2020 | 46.12 | 46.53 | 44.69 | 44.89 | 26,745 | -1.08(-2.34%) |
Oct 13, 2020 | 46.81 | 47.16 | 45.78 | 45.97 | 33,936 | -1.36(-2.88%) |
Oct 12, 2020 | 47.12 | 47.97 | 46.74 | 47.33 | 46,719 | +0.24(+0.52%) |
Oct 09, 2020 | 47.57 | 47.69 | 46.54 | 47.09 | 33,374 | -0.01(-0.02%) |
Oct 08, 2020 | 46.85 | 47.47 | 46.09 | 47.10 | 32,522 | +0.54(+1.16%) |
Oct 07, 2020 | 46.72 | 46.72 | 45.75 | 46.56 | 53,383 | -0.07(-0.16%) |
Oct 06, 2020 | 47.11 | 47.84 | 46.23 | 46.63 | 56,154 | -0.22(-0.48%) |
Oct 05, 2020 | 45.85 | 47.54 | 45.85 | 46.85 | 40,624 | +1.33(+2.92%) |
Oct 02, 2020 | 45.65 | 46.00 | 45.24 | 45.53 | 41,076 | -0.60(-1.30%) |
Oct 01, 2020 | 46.77 | 47.71 | 45.50 | 46.13 | 58,693 | -0.75(-1.60%) |
Sep 30, 2020 | 48.47 | 48.49 | 46.35 | 46.87 | 60,398 | -1.27(-2.64%) |
Sep 29, 2020 | 47.26 | 48.72 | 46.92 | 48.14 | 77,710 | +0.82(+1.74%) |
Sep 28, 2020 | 48.44 | 48.48 | 46.35 | 47.32 | 75,274 | -0.78(-1.63%) |
Sep 25, 2020 | 46.62 | 48.64 | 46.62 | 48.10 | 75,022 | +1.10(+2.34%) |
Sep 24, 2020 | 46.61 | 47.66 | 45.60 | 47.01 | 83,366 | +1.95(+4.32%) |
Sep 23, 2020 | 46.82 | 48.12 | 44.98 | 45.06 | 81,671 | -1.61(-3.45%) |
Sep 22, 2020 | 47.15 | 47.76 | 45.40 | 46.67 | 102,465 | -0.57(-1.20%) |
Sep 21, 2020 | 47.92 | 48.52 | 46.39 | 47.24 | 81,298 | -1.38(-2.84%) |
Sep 18, 2020 | 49.31 | 50.58 | 47.97 | 48.62 | 589,661 | +0.13(+0.27%) |
Sep 17, 2020 | 48.53 | 49.23 | 48.11 | 48.49 | 109,063 | -0.89(-1.79%) |
Sep 16, 2020 | 49.35 | 52.16 | 48.56 | 49.37 | 63,828 | -0.24(-0.49%) |
Sep 15, 2020 | 47.30 | 51.52 | 47.30 | 49.61 | 133,156 | +3.16(+6.80%) |
Sep 14, 2020 | 50.57 | 51.17 | 45.98 | 46.46 | 150,815 | -4.41(-8.66%) |
Sep 11, 2020 | 51.92 | 53.30 | 50.56 | 50.86 | 86,935 | -0.83(-1.60%) |
Sep 10, 2020 | 53.10 | 53.13 | 51.34 | 51.69 | 42,512 | -0.91(-1.74%) |
Sep 09, 2020 | 52.78 | 53.56 | 52.43 | 52.60 | 46,467 | +0.00(+0.00%) |
Sep 08, 2020 | 52.20 | 53.06 | 51.97 | 52.60 | 21,773 | -0.14(-0.27%) |
Sep 04, 2020 | 53.53 | 53.53 | 52.09 | 52.74 | 21,036 | -0.22(-0.42%) |
Sep 03, 2020 | 55.02 | 55.02 | 52.45 | 52.97 | 43,002 | -2.07(-3.76%) |
Sep 02, 2020 | 53.29 | 55.28 | 53.16 | 55.04 | 24,950 | +1.71(+3.22%) |
Sep 01, 2020 | 53.81 | 54.05 | 52.65 | 53.32 | 64,294 | -0.72(-1.33%) |
Aug 31, 2020 | 55.06 | 55.19 | 53.85 | 54.04 | 49,172 | -1.41(-2.54%) |
Aug 28, 2020 | 55.17 | 55.48 | 54.12 | 55.45 | 38,423 | -0.19(-0.33%) |
Aug 27, 2020 | 54.92 | 55.87 | 53.68 | 55.63 | 41,087 | +0.80(+1.46%) |
Aug 26, 2020 | 55.67 | 55.87 | 53.97 | 54.83 | 24,013 | -0.96(-1.72%) |
Aug 25, 2020 | 56.21 | 56.39 | 55.28 | 55.79 | 25,846 | -0.44(-0.78%) |
Aug 24, 2020 | 55.03 | 56.24 | 53.37 | 56.23 | 29,740 | +1.90(+3.50%) |
Aug 21, 2020 | 55.49 | 55.49 | 54.12 | 54.33 | 20,499 | -1.08(-1.95%) |
Aug 20, 2020 | 54.42 | 55.73 | 54.42 | 55.41 | 20,810 | +0.40(+0.73%) |
Aug 19, 2020 | 55.80 | 55.80 | 54.70 | 55.01 | 20,731 | -0.03(-0.05%) |
Aug 18, 2020 | 55.47 | 55.47 | 54.10 | 55.04 | 17,710 | -0.75(-1.35%) |
Aug 17, 2020 | 55.46 | 56.10 | 55.23 | 55.79 | 19,258 | -0.83(-1.46%) |
Aug 14, 2020 | 54.62 | 57.25 | 54.62 | 56.62 | 48,941 | +1.53(+2.77%) |
Aug 13, 2020 | 55.21 | 55.81 | 54.75 | 55.09 | 14,791 | -0.30(-0.54%) |
Aug 12, 2020 | 56.26 | 56.48 | 54.88 | 55.39 | 20,407 | -0.22(-0.40%) |
Aug 11, 2020 | 55.76 | 56.28 | 54.77 | 55.61 | 29,656 | +0.24(+0.44%) |
Aug 10, 2020 | 55.11 | 55.81 | 54.90 | 55.37 | 20,660 | +0.51(+0.93%) |
Aug 07, 2020 | 52.83 | 55.37 | 52.83 | 54.86 | 25,544 | +1.87(+3.53%) |
Aug 06, 2020 | 54.01 | 54.01 | 52.74 | 52.99 | 29,155 | -1.24(-2.29%) |
Aug 05, 2020 | 53.20 | 54.97 | 53.20 | 54.23 | 38,010 | +1.18(+2.23%) |
Aug 04, 2020 | 52.45 | 53.18 | 51.87 | 53.04 | 50,116 | +0.50(+0.96%) |
Aug 03, 2020 | 53.44 | 53.68 | 51.38 | 52.54 | 34,838 | -1.16(-2.15%) |
Jul 31, 2020 | 55.44 | 55.44 | 51.30 | 53.70 | 66,328 | -1.91(-3.43%) |
Jul 30, 2020 | 54.87 | 60.04 | 54.87 | 55.61 | 70,058 | +1.94(+3.61%) |
Jul 29, 2020 | 54.31 | 55.25 | 53.63 | 53.67 | 41,566 | +0.26(+0.49%) |
Jul 28, 2020 | 52.87 | 54.11 | 52.87 | 53.41 | 17,397 | +0.22(+0.42%) |
Jul 27, 2020 | 53.30 | 53.58 | 51.90 | 53.18 | 30,253 | -0.20(-0.38%) |
Jul 24, 2020 | 53.86 | 53.86 | 52.88 | 53.39 | 19,104 | -0.70(-1.29%) |
Jul 23, 2020 | 53.07 | 54.43 | 52.81 | 54.09 | 32,319 | +0.77(+1.45%) |
Jul 22, 2020 | 55.08 | 55.55 | 53.16 | 53.31 | 34,748 | -2.06(-3.72%) |
Jul 21, 2020 | 55.32 | 56.23 | 54.65 | 55.37 | 28,885 | +0.48(+0.87%) |
Jul 20, 2020 | 55.30 | 56.71 | 54.88 | 54.90 | 19,365 | -0.47(-0.84%) |
Jul 17, 2020 | 55.03 | 55.67 | 53.90 | 55.36 | 34,559 | +0.07(+0.12%) |
Jul 16, 2020 | 57.57 | 58.58 | 54.06 | 55.30 | 56,920 | -2.59(-4.47%) |
Jul 15, 2020 | 57.93 | 58.79 | 56.96 | 57.89 | 44,496 | +1.13(+1.99%) |
Jul 14, 2020 | 54.64 | 56.97 | 54.64 | 56.76 | 23,248 | +2.09(+3.82%) |
Jul 13, 2020 | 56.09 | 56.43 | 54.67 | 54.67 | 32,421 | -0.85(-1.53%) |
Jul 10, 2020 | 54.86 | 56.37 | 54.76 | 55.52 | 33,593 | +0.84(+1.53%) |
Jul 09, 2020 | 56.29 | 56.42 | 53.95 | 54.68 | 33,015 | -1.64(-2.91%) |
Jul 08, 2020 | 55.06 | 56.78 | 54.44 | 56.32 | 38,027 | +1.03(+1.87%) |
Jul 07, 2020 | 55.95 | 56.62 | 55.09 | 55.29 | 29,959 | -1.41(-2.48%) |
Jul 06, 2020 | 56.56 | 56.95 | 55.21 | 56.70 | 26,357 | +1.22(+2.20%) |
Jul 02, 2020 | 57.86 | 58.67 | 55.22 | 55.47 | 35,740 | -1.56(-2.73%) |
Jul 01, 2020 | 56.64 | 57.81 | 55.79 | 57.03 | 40,517 | +0.60(+1.06%) |
Jun 30, 2020 | 54.39 | 57.76 | 54.39 | 56.43 | 75,784 | +2.06(+3.79%) |
Jun 29, 2020 | 54.52 | 56.29 | 54.11 | 54.38 | 31,453 | +0.58(+1.07%) |
Jun 26, 2020 | 54.40 | 54.73 | 52.07 | 53.80 | 111,088 | -1.01(-1.85%) |
Jun 25, 2020 | 53.58 | 55.12 | 52.90 | 54.81 | 43,744 | +1.40(+2.63%) |
Jun 24, 2020 | 52.51 | 53.98 | 51.60 | 53.41 | 48,697 | +0.15(+0.28%) |
Jun 23, 2020 | 55.43 | 56.21 | 52.78 | 53.26 | 44,901 | -1.70(-3.09%) |
Jun 22, 2020 | 51.58 | 55.40 | 50.87 | 54.96 | 53,607 | +3.07(+5.91%) |
Jun 19, 2020 | 53.92 | 55.44 | 47.75 | 51.89 | 235,094 | -1.99(-3.69%) |
Jun 18, 2020 | 54.78 | 56.89 | 53.50 | 53.88 | 51,667 | -1.53(-2.77%) |
Jun 17, 2020 | 56.58 | 56.97 | 55.24 | 55.41 | 28,512 | -1.67(-2.93%) |
Jun 16, 2020 | 58.08 | 59.28 | 56.70 | 57.09 | 31,960 | +1.03(+1.84%) |
Jun 15, 2020 | 54.33 | 56.57 | 53.53 | 56.06 | 41,948 | +0.42(+0.75%) |
Jun 12, 2020 | 57.17 | 57.80 | 54.38 | 55.64 | 40,797 | +0.37(+0.67%) |
Jun 11, 2020 | 55.12 | 56.91 | 54.68 | 55.27 | 48,711 | -2.47(-4.28%) |
Jun 10, 2020 | 60.94 | 61.61 | 57.35 | 57.74 | 64,469 | -3.07(-5.04%) |
Jun 09, 2020 | 59.88 | 62.20 | 58.16 | 60.80 | 39,900 | -0.25(-0.41%) |
Jun 08, 2020 | 59.74 | 61.06 | 57.49 | 61.05 | 37,800 | +2.27(+3.86%) |
Jun 05, 2020 | 60.42 | 61.24 | 58.26 | 58.79 | 51,023 | +0.65(+1.12%) |
Jun 04, 2020 | 57.84 | 59.07 | 56.19 | 58.14 | 49,263 | +0.06(+0.10%) |
Jun 03, 2020 | 57.59 | 59.33 | 56.84 | 58.08 | 40,180 | +1.23(+2.16%) |
Jun 02, 2020 | 57.03 | 57.53 | 55.62 | 56.85 | 56,185 | +0.51(+0.91%) |