Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 57.94 | 58.80 | 56.55 | 58.50 | 52,460 | +1.32(+2.31%) |
May 27, 2021 | 57.95 | 59.12 | 57.07 | 57.17 | 61,895 | -0.64(-1.12%) |
May 26, 2021 | 57.79 | 58.09 | 57.05 | 57.82 | 20,014 | +0.23(+0.41%) |
May 25, 2021 | 58.74 | 59.44 | 57.40 | 57.58 | 27,638 | -1.22(-2.08%) |
May 24, 2021 | 60.04 | 60.57 | 58.48 | 58.81 | 22,469 | -0.81(-1.36%) |
May 21, 2021 | 58.67 | 59.96 | 58.05 | 59.62 | 34,360 | +1.69(+2.92%) |
May 20, 2021 | 59.08 | 59.82 | 57.38 | 57.93 | 41,633 | -0.90(-1.52%) |
May 19, 2021 | 58.00 | 59.45 | 57.74 | 58.82 | 33,413 | +0.53(+0.90%) |
May 18, 2021 | 60.09 | 60.09 | 58.30 | 58.30 | 35,805 | -2.25(-3.72%) |
May 17, 2021 | 60.20 | 60.55 | 59.47 | 60.55 | 25,095 | +0.44(+0.72%) |
May 14, 2021 | 60.01 | 60.88 | 59.86 | 60.11 | 29,389 | +0.39(+0.64%) |
May 13, 2021 | 59.14 | 60.27 | 58.22 | 59.73 | 30,320 | +0.59(+1.01%) |
May 12, 2021 | 61.76 | 62.41 | 58.82 | 59.13 | 32,712 | -3.21(-5.15%) |
May 11, 2021 | 61.50 | 62.76 | 60.60 | 62.35 | 23,284 | -0.38(-0.61%) |
May 10, 2021 | 63.81 | 64.82 | 62.36 | 62.73 | 28,379 | -1.95(-3.01%) |
May 07, 2021 | 63.09 | 64.88 | 62.06 | 64.67 | 18,331 | +1.59(+2.51%) |
May 06, 2021 | 61.93 | 64.61 | 61.93 | 63.09 | 57,799 | +0.69(+1.11%) |
May 05, 2021 | 61.35 | 62.40 | 60.22 | 62.40 | 20,508 | +1.29(+2.11%) |
May 04, 2021 | 64.41 | 64.41 | 59.93 | 61.11 | 30,154 | -2.85(-4.45%) |
May 03, 2021 | 64.19 | 67.23 | 63.17 | 63.96 | 54,550 | +0.76(+1.20%) |
Apr 30, 2021 | 57.54 | 64.08 | 57.54 | 63.20 | 128,122 | +5.84(+10.18%) |
Apr 29, 2021 | 58.75 | 58.79 | 56.90 | 57.36 | 18,830 | -0.94(-1.61%) |
Apr 28, 2021 | 57.64 | 58.69 | 57.64 | 58.30 | 41,957 | +0.72(+1.25%) |
Apr 27, 2021 | 57.75 | 57.89 | 57.25 | 57.58 | 12,952 | -0.31(-0.53%) |
Apr 26, 2021 | 58.27 | 58.27 | 57.20 | 57.89 | 16,123 | +0.17(+0.29%) |
Apr 23, 2021 | 58.23 | 58.23 | 57.39 | 57.72 | 10,777 | +0.88(+1.54%) |
Apr 22, 2021 | 58.01 | 58.16 | 56.12 | 56.85 | 28,845 | -0.72(-1.25%) |
Apr 21, 2021 | 57.80 | 58.10 | 57.26 | 57.56 | 7,505 | -0.03(-0.06%) |
Apr 20, 2021 | 58.09 | 58.88 | 57.31 | 57.60 | 36,862 | -0.21(-0.36%) |
Apr 19, 2021 | 58.52 | 58.63 | 57.33 | 57.80 | 15,128 | -1.03(-1.75%) |
Apr 16, 2021 | 58.55 | 59.35 | 58.39 | 58.84 | 17,801 | -0.35(-0.59%) |
Apr 15, 2021 | 58.68 | 59.30 | 58.68 | 59.18 | 5,780 | +0.55(+0.94%) |
Apr 14, 2021 | 58.61 | 59.16 | 58.20 | 58.63 | 9,041 | +0.26(+0.45%) |
Apr 13, 2021 | 59.27 | 59.27 | 57.05 | 58.37 | 21,980 | -0.02(-0.03%) |
Apr 12, 2021 | 58.87 | 58.87 | 57.78 | 58.38 | 16,354 | -0.34(-0.58%) |
Apr 09, 2021 | 58.61 | 59.33 | 58.31 | 58.72 | 16,711 | -0.36(-0.60%) |
Apr 08, 2021 | 59.21 | 59.21 | 57.94 | 59.08 | 10,581 | +0.45(+0.77%) |
Apr 07, 2021 | 60.53 | 60.53 | 58.06 | 58.62 | 15,127 | -1.91(-3.15%) |
Apr 06, 2021 | 60.85 | 61.56 | 60.45 | 60.53 | 11,073 | -0.32(-0.53%) |
Apr 05, 2021 | 59.79 | 61.38 | 59.39 | 60.85 | 21,918 | +1.82(+3.09%) |
Apr 01, 2021 | 58.24 | 59.28 | 57.90 | 59.03 | 13,078 | +1.14(+1.97%) |
Mar 31, 2021 | 57.20 | 58.37 | 57.20 | 57.89 | 20,302 | +0.02(+0.04%) |
Mar 30, 2021 | 57.06 | 58.06 | 56.65 | 57.86 | 10,702 | +0.87(+1.52%) |
Mar 29, 2021 | 57.93 | 58.27 | 56.58 | 56.99 | 21,206 | -0.93(-1.61%) |
Mar 26, 2021 | 57.71 | 58.16 | 56.56 | 57.93 | 24,219 | +0.95(+1.67%) |
Mar 25, 2021 | 55.38 | 58.71 | 54.67 | 56.98 | 48,647 | +2.44(+4.47%) |
Mar 24, 2021 | 56.29 | 57.66 | 54.44 | 54.54 | 26,245 | -0.93(-1.68%) |
Mar 23, 2021 | 56.32 | 56.34 | 54.91 | 55.48 | 68,977 | -1.09(-1.93%) |
Mar 22, 2021 | 58.79 | 59.13 | 56.24 | 56.57 | 37,063 | -2.48(-4.20%) |
Mar 19, 2021 | 58.74 | 59.67 | 57.86 | 59.04 | 117,465 | +0.73(+1.26%) |
Mar 18, 2021 | 61.16 | 61.51 | 57.92 | 58.31 | 33,593 | -2.68(-4.39%) |
Mar 17, 2021 | 60.79 | 61.87 | 59.58 | 60.98 | 31,559 | +0.07(+0.11%) |
Mar 16, 2021 | 62.59 | 62.75 | 60.64 | 60.92 | 18,758 | -1.84(-2.93%) |
Mar 15, 2021 | 60.20 | 62.76 | 59.83 | 62.76 | 27,835 | +2.60(+4.32%) |
Mar 12, 2021 | 58.77 | 60.16 | 58.40 | 60.16 | 13,320 | +0.96(+1.62%) |
Mar 11, 2021 | 59.08 | 59.46 | 58.18 | 59.20 | 15,012 | +0.52(+0.89%) |
Mar 10, 2021 | 57.88 | 59.69 | 57.70 | 58.68 | 25,746 | +1.44(+2.51%) |
Mar 09, 2021 | 55.98 | 58.29 | 55.98 | 57.24 | 19,166 | +1.26(+2.24%) |
Mar 08, 2021 | 57.04 | 57.05 | 55.46 | 55.99 | 13,801 | -0.66(-1.17%) |
Mar 05, 2021 | 57.33 | 57.68 | 55.56 | 56.65 | 24,461 | -0.08(-0.15%) |
Mar 04, 2021 | 59.87 | 59.87 | 56.54 | 56.73 | 25,051 | -2.06(-3.51%) |
Mar 03, 2021 | 59.23 | 60.22 | 58.74 | 58.80 | 20,193 | -0.52(-0.88%) |
Mar 02, 2021 | 61.32 | 61.32 | 58.66 | 59.32 | 19,951 | -2.06(-3.36%) |
Mar 01, 2021 | 59.65 | 61.86 | 59.11 | 61.38 | 24,860 | +3.19(+5.48%) |
Feb 26, 2021 | 57.80 | 59.46 | 57.29 | 58.19 | 47,107 | +1.00(+1.75%) |
Feb 25, 2021 | 56.52 | 57.73 | 56.29 | 57.19 | 26,582 | +0.36(+0.64%) |
Feb 24, 2021 | 57.53 | 57.80 | 56.49 | 56.83 | 24,483 | -0.02(-0.04%) |
Feb 23, 2021 | 57.66 | 57.70 | 56.05 | 56.85 | 17,423 | -0.95(-1.64%) |
Feb 22, 2021 | 56.18 | 58.11 | 56.18 | 57.80 | 29,626 | +1.63(+2.90%) |
Feb 19, 2021 | 55.81 | 56.44 | 55.46 | 56.18 | 14,168 | +0.46(+0.83%) |
Feb 18, 2021 | 58.08 | 58.08 | 55.58 | 55.71 | 20,914 | -1.63(-2.85%) |
Feb 17, 2021 | 56.40 | 58.82 | 56.40 | 57.35 | 38,425 | +0.37(+0.65%) |
Feb 16, 2021 | 55.78 | 58.49 | 55.39 | 56.98 | 95,201 | +1.82(+3.29%) |
Feb 12, 2021 | 54.39 | 56.12 | 54.24 | 55.16 | 13,078 | +0.26(+0.47%) |
Feb 11, 2021 | 54.62 | 55.22 | 53.40 | 54.91 | 28,869 | +0.72(+1.33%) |
Feb 10, 2021 | 55.19 | 56.28 | 54.18 | 54.19 | 14,495 | -0.99(-1.80%) |
Feb 09, 2021 | 55.74 | 56.41 | 54.55 | 55.18 | 28,769 | -0.97(-1.74%) |
Feb 08, 2021 | 54.89 | 56.90 | 54.70 | 56.15 | 26,272 | +1.49(+2.72%) |
Feb 05, 2021 | 53.88 | 54.67 | 53.35 | 54.67 | 17,801 | +0.69(+1.27%) |
Feb 04, 2021 | 54.09 | 54.50 | 53.25 | 53.98 | 21,785 | -0.04(-0.08%) |
Feb 03, 2021 | 54.79 | 55.16 | 53.26 | 54.02 | 24,378 | -0.36(-0.67%) |
Feb 02, 2021 | 54.50 | 55.55 | 52.14 | 54.39 | 55,154 | +0.92(+1.73%) |
Feb 01, 2021 | 53.16 | 54.21 | 53.16 | 53.46 | 21,962 | +0.70(+1.33%) |
Jan 29, 2021 | 54.12 | 54.90 | 52.09 | 52.76 | 66,483 | -1.33(-2.46%) |
Jan 28, 2021 | 53.58 | 55.15 | 53.37 | 54.09 | 37,103 | +0.72(+1.34%) |
Jan 27, 2021 | 55.32 | 55.43 | 52.04 | 53.37 | 95,251 | -3.64(-6.38%) |
Jan 26, 2021 | 58.99 | 58.99 | 54.79 | 57.01 | 50,380 | -1.85(-3.15%) |
Jan 25, 2021 | 57.67 | 58.89 | 54.98 | 58.86 | 44,390 | +1.83(+3.21%) |
Jan 22, 2021 | 57.50 | 57.50 | 54.73 | 57.03 | 52,621 | +0.31(+0.54%) |
Jan 21, 2021 | 52.14 | 57.55 | 52.14 | 56.72 | 61,868 | +4.60(+8.82%) |
Jan 20, 2021 | 52.06 | 53.08 | 51.53 | 52.13 | 17,077 | -0.17(-0.33%) |
Jan 19, 2021 | 51.96 | 52.54 | 51.40 | 52.30 | 54,245 | +0.49(+0.94%) |
Jan 15, 2021 | 51.59 | 52.23 | 51.15 | 51.81 | 44,261 | -0.53(-1.01%) |
Jan 14, 2021 | 51.79 | 52.38 | 51.79 | 52.34 | 30,038 | +0.53(+1.02%) |
Jan 13, 2021 | 52.36 | 52.36 | 51.08 | 51.81 | 18,271 | -0.68(-1.30%) |
Jan 12, 2021 | 51.61 | 52.84 | 51.51 | 52.49 | 25,087 | +1.20(+2.35%) |
Jan 11, 2021 | 50.59 | 51.76 | 50.48 | 51.29 | 32,820 | +0.53(+1.04%) |
Jan 08, 2021 | 51.16 | 51.24 | 50.07 | 50.76 | 34,302 | -0.41(-0.81%) |
Jan 07, 2021 | 51.14 | 51.26 | 49.25 | 51.18 | 31,936 | +0.26(+0.51%) |
Jan 06, 2021 | 47.18 | 50.92 | 47.18 | 50.92 | 61,947 | +3.79(+8.04%) |
Jan 05, 2021 | 46.96 | 47.54 | 46.81 | 47.13 | 19,308 | +0.42(+0.91%) |
Jan 04, 2021 | 46.27 | 47.30 | 46.16 | 46.70 | 23,935 | +1.01(+2.21%) |
Dec 31, 2020 | 45.69 | 45.69 | 45.69 | 16,411 | -0.78(-1.68%) | |
Dec 30, 2020 | 46.82 | 47.61 | 46.20 | 46.48 | 16,411 | -0.39(-0.83%) |
Dec 29, 2020 | 46.55 | 47.17 | 46.27 | 46.87 | 29,384 | +0.51(+1.11%) |
Dec 28, 2020 | 45.65 | 46.81 | 45.51 | 46.35 | 23,982 | +1.13(+2.50%) |
Dec 24, 2020 | 45.66 | 45.95 | 45.16 | 45.22 | 8,729 | -0.51(-1.12%) |
Dec 23, 2020 | 45.55 | 45.75 | 45.04 | 45.73 | 26,138 | +0.57(+1.26%) |
Dec 22, 2020 | 44.61 | 45.17 | 44.25 | 45.17 | 35,298 | +0.59(+1.33%) |
Dec 21, 2020 | 44.30 | 44.94 | 43.36 | 44.57 | 32,279 | -0.33(-0.74%) |
Dec 18, 2020 | 44.47 | 45.53 | 44.38 | 44.91 | 184,912 | +0.63(+1.43%) |
Dec 17, 2020 | 44.41 | 44.88 | 43.95 | 44.27 | 28,587 | -0.10(-0.22%) |
Dec 16, 2020 | 44.42 | 45.05 | 44.06 | 44.37 | 27,419 | +0.03(+0.07%) |
Dec 15, 2020 | 42.38 | 44.73 | 42.25 | 44.34 | 45,227 | +2.16(+5.13%) |
Dec 14, 2020 | 42.42 | 42.86 | 41.98 | 42.17 | 42,393 | +0.21(+0.50%) |
Dec 11, 2020 | 42.29 | 42.29 | 41.72 | 41.96 | 19,671 | -0.10(-0.23%) |
Dec 10, 2020 | 42.03 | 42.59 | 41.86 | 42.06 | 22,838 | +0.14(+0.33%) |
Dec 09, 2020 | 42.02 | 42.77 | 41.71 | 41.92 | 40,127 | -0.20(-0.46%) |
Dec 08, 2020 | 42.76 | 42.90 | 41.97 | 42.12 | 36,927 | -0.74(-1.73%) |
Dec 07, 2020 | 42.86 | 43.44 | 42.52 | 42.86 | 15,172 | +0.00(+0.00%) |
Dec 04, 2020 | 42.38 | 43.00 | 41.99 | 42.86 | 75,612 | +0.52(+1.23%) |
Dec 03, 2020 | 42.00 | 42.61 | 42.00 | 42.34 | 48,020 | +0.20(+0.48%) |
Dec 02, 2020 | 42.11 | 42.56 | 41.55 | 42.13 | 43,846 | +0.02(+0.06%) |
Dec 01, 2020 | 42.27 | 42.89 | 41.90 | 42.11 | 31,971 | +0.47(+1.13%) |
Nov 30, 2020 | 42.60 | 43.21 | 41.08 | 41.64 | 219,940 | -1.07(-2.51%) |
Nov 27, 2020 | 43.56 | 43.62 | 42.53 | 42.71 | 19,056 | -0.71(-1.63%) |
Nov 25, 2020 | 43.73 | 43.78 | 42.58 | 43.42 | 33,933 | -0.28(-0.65%) |
Nov 24, 2020 | 43.92 | 44.32 | 43.51 | 43.70 | 41,176 | +0.19(+0.43%) |
Nov 23, 2020 | 42.66 | 43.82 | 42.20 | 43.51 | 49,003 | +1.03(+2.43%) |
Nov 20, 2020 | 41.90 | 42.70 | 41.90 | 42.48 | 17,089 | +0.59(+1.42%) |
Nov 19, 2020 | 41.81 | 42.28 | 41.59 | 41.89 | 27,520 | +0.08(+0.19%) |
Nov 18, 2020 | 42.12 | 42.27 | 41.59 | 41.81 | 41,818 | -0.28(-0.68%) |
Nov 17, 2020 | 42.74 | 42.74 | 41.81 | 42.09 | 16,134 | -0.77(-1.80%) |
Nov 16, 2020 | 42.39 | 43.11 | 42.21 | 42.86 | 15,219 | +1.29(+3.09%) |
Nov 13, 2020 | 41.99 | 41.99 | 41.38 | 41.58 | 16,106 | +0.35(+0.85%) |
Nov 12, 2020 | 41.81 | 41.92 | 40.85 | 41.23 | 54,104 | -0.45(-1.07%) |
Nov 11, 2020 | 42.95 | 43.11 | 41.50 | 41.68 | 31,290 | -1.34(-3.12%) |
Nov 10, 2020 | 42.08 | 43.29 | 41.97 | 43.02 | 28,721 | +1.44(+3.46%) |
Nov 09, 2020 | 41.48 | 43.11 | 41.16 | 41.58 | 51,678 | +1.57(+3.92%) |
Nov 06, 2020 | 40.10 | 40.18 | 39.94 | 40.01 | 18,073 | -0.27(-0.67%) |
Nov 05, 2020 | 40.03 | 40.46 | 39.20 | 40.28 | 38,514 | +0.76(+1.94%) |
Nov 04, 2020 | 39.04 | 39.69 | 38.50 | 39.51 | 45,180 | +0.63(+1.63%) |
Nov 03, 2020 | 39.33 | 39.49 | 38.81 | 38.88 | 20,818 | +0.24(+0.63%) |
Nov 02, 2020 | 37.71 | 38.63 | 37.59 | 38.63 | 29,454 | +1.11(+2.97%) |
Oct 30, 2020 | 38.01 | 38.40 | 37.41 | 37.52 | 26,433 | -0.40(-1.05%) |
Oct 29, 2020 | 37.82 | 38.34 | 37.03 | 37.92 | 31,013 | +0.31(+0.83%) |
Oct 28, 2020 | 38.46 | 38.46 | 37.11 | 37.61 | 33,861 | -0.76(-1.99%) |
Oct 27, 2020 | 37.42 | 38.60 | 37.42 | 38.37 | 20,435 | +0.75(+1.99%) |
Oct 26, 2020 | 38.82 | 38.82 | 37.12 | 37.62 | 34,218 | -0.52(-1.36%) |
Oct 23, 2020 | 38.66 | 38.67 | 38.11 | 38.14 | 17,079 | -0.24(-0.62%) |
Oct 22, 2020 | 38.46 | 39.09 | 38.08 | 38.38 | 36,136 | -0.13(-0.33%) |
Oct 21, 2020 | 39.22 | 39.24 | 38.23 | 38.51 | 16,153 | -0.88(-2.24%) |
Oct 20, 2020 | 39.50 | 39.50 | 38.94 | 39.39 | 19,857 | +0.33(+0.86%) |
Oct 19, 2020 | 39.22 | 39.52 | 38.99 | 39.06 | 33,248 | -0.28(-0.71%) |
Oct 16, 2020 | 38.54 | 39.60 | 38.54 | 39.34 | 8,916 | +0.78(+2.02%) |
Oct 15, 2020 | 38.14 | 39.06 | 37.80 | 38.56 | 36,501 | +0.20(+0.52%) |
Oct 14, 2020 | 39.38 | 40.14 | 38.36 | 38.36 | 22,020 | -0.66(-1.69%) |
Oct 13, 2020 | 39.72 | 40.29 | 39.02 | 39.02 | 14,587 | -1.34(-3.31%) |
Oct 12, 2020 | 40.16 | 40.36 | 39.37 | 40.36 | 32,187 | +0.57(+1.42%) |
Oct 09, 2020 | 40.16 | 40.25 | 39.74 | 39.79 | 14,944 | -0.18(-0.46%) |
Oct 08, 2020 | 40.96 | 40.96 | 39.86 | 39.97 | 27,744 | -0.56(-1.38%) |
Oct 07, 2020 | 41.01 | 41.80 | 40.30 | 40.53 | 27,196 | -0.43(-1.05%) |
Oct 06, 2020 | 40.17 | 41.67 | 40.17 | 40.96 | 20,186 | +0.89(+2.23%) |
Oct 05, 2020 | 39.21 | 40.27 | 38.82 | 40.07 | 31,867 | +1.06(+2.71%) |
Oct 02, 2020 | 38.17 | 39.41 | 38.17 | 39.01 | 18,963 | +0.12(+0.31%) |
Oct 01, 2020 | 39.27 | 39.27 | 38.23 | 38.89 | 52,224 | -0.19(-0.49%) |
Sep 30, 2020 | 39.93 | 40.36 | 38.84 | 39.08 | 15,823 | -0.68(-1.72%) |
Sep 29, 2020 | 39.92 | 40.77 | 39.48 | 39.77 | 25,712 | -0.33(-0.83%) |
Sep 28, 2020 | 40.09 | 40.47 | 39.92 | 40.10 | 16,167 | +0.29(+0.72%) |
Sep 25, 2020 | 40.05 | 40.20 | 39.47 | 39.81 | 19,842 | +0.49(+1.24%) |
Sep 24, 2020 | 38.97 | 40.54 | 38.88 | 39.33 | 12,945 | +0.31(+0.80%) |
Sep 23, 2020 | 40.08 | 40.84 | 38.88 | 39.02 | 29,291 | -0.80(-2.00%) |
Sep 22, 2020 | 39.97 | 40.13 | 39.16 | 39.81 | 35,884 | -0.09(-0.22%) |
Sep 21, 2020 | 40.58 | 40.58 | 39.63 | 39.90 | 27,984 | -1.70(-4.08%) |
Sep 18, 2020 | 41.61 | 41.72 | 39.83 | 41.60 | 47,973 | +0.41(+0.99%) |
Sep 17, 2020 | 41.30 | 42.10 | 41.10 | 41.19 | 18,139 | +0.12(+0.29%) |
Sep 16, 2020 | 40.91 | 41.75 | 40.76 | 41.07 | 25,467 | +0.49(+1.22%) |
Sep 15, 2020 | 40.24 | 40.92 | 40.22 | 40.58 | 15,194 | +0.45(+1.11%) |
Sep 14, 2020 | 40.79 | 40.79 | 39.42 | 40.13 | 23,652 | +0.32(+0.80%) |
Sep 11, 2020 | 39.92 | 40.20 | 38.77 | 39.81 | 31,898 | +0.20(+0.50%) |
Sep 10, 2020 | 41.30 | 41.30 | 39.57 | 39.61 | 30,029 | -1.05(-2.58%) |
Sep 09, 2020 | 40.83 | 41.27 | 40.24 | 40.67 | 22,920 | +0.29(+0.71%) |
Sep 08, 2020 | 40.66 | 41.16 | 40.14 | 40.38 | 25,530 | -0.37(-0.92%) |
Sep 04, 2020 | 43.34 | 43.34 | 40.61 | 40.75 | 49,480 | -1.66(-3.91%) |
Sep 03, 2020 | 44.69 | 44.79 | 42.41 | 42.41 | 30,273 | -2.40(-5.35%) |
Sep 02, 2020 | 44.23 | 45.05 | 43.86 | 44.81 | 24,603 | +0.57(+1.30%) |
Sep 01, 2020 | 42.33 | 44.23 | 42.20 | 44.23 | 20,401 | +1.69(+3.97%) |
Aug 31, 2020 | 42.20 | 42.89 | 42.12 | 42.55 | 26,409 | +0.22(+0.53%) |
Aug 28, 2020 | 42.73 | 42.96 | 42.32 | 42.32 | 27,126 | -0.46(-1.08%) |
Aug 27, 2020 | 42.39 | 43.05 | 41.96 | 42.78 | 16,771 | +0.38(+0.90%) |
Aug 26, 2020 | 42.62 | 42.78 | 42.30 | 42.40 | 14,241 | -0.40(-0.93%) |
Aug 25, 2020 | 42.81 | 42.98 | 42.28 | 42.80 | 11,815 | +0.04(+0.09%) |
Aug 24, 2020 | 42.80 | 43.10 | 42.48 | 42.76 | 12,383 | +0.16(+0.37%) |
Aug 21, 2020 | 43.21 | 43.21 | 42.38 | 42.60 | 26,623 | -0.72(-1.65%) |
Aug 20, 2020 | 43.46 | 43.70 | 43.17 | 43.32 | 15,980 | -0.53(-1.22%) |
Aug 19, 2020 | 43.69 | 45.38 | 43.41 | 43.85 | 17,619 | +0.21(+0.47%) |
Aug 18, 2020 | 45.14 | 45.14 | 43.64 | 43.64 | 38,736 | -1.82(-3.99%) |
Aug 17, 2020 | 45.25 | 45.64 | 45.11 | 45.46 | 13,322 | +0.47(+1.04%) |
Aug 14, 2020 | 44.59 | 45.51 | 44.59 | 44.99 | 11,804 | +0.06(+0.14%) |
Aug 13, 2020 | 45.19 | 45.19 | 44.60 | 44.93 | 35,340 | -0.61(-1.35%) |
Aug 12, 2020 | 45.29 | 45.77 | 44.32 | 45.54 | 15,765 | +1.00(+2.23%) |
Aug 11, 2020 | 44.59 | 46.06 | 44.54 | 44.54 | 26,223 | +0.10(+0.22%) |
Aug 10, 2020 | 45.51 | 45.87 | 44.37 | 44.45 | 24,438 | -1.07(-2.34%) |
Aug 07, 2020 | 45.43 | 46.17 | 45.16 | 45.52 | 10,297 | -0.06(-0.14%) |
Aug 06, 2020 | 44.60 | 45.58 | 44.53 | 45.58 | 12,260 | +1.15(+2.58%) |
Aug 05, 2020 | 45.85 | 46.06 | 44.24 | 44.43 | 25,949 | -0.99(-2.17%) |
Aug 04, 2020 | 45.14 | 45.48 | 44.78 | 45.42 | 15,677 | +0.12(+0.26%) |
Aug 03, 2020 | 43.65 | 45.74 | 43.24 | 45.30 | 35,683 | +2.11(+4.89%) |
Jul 31, 2020 | 44.54 | 44.54 | 43.01 | 43.19 | 40,689 | -0.85(-1.93%) |
Jul 30, 2020 | 43.94 | 44.75 | 43.94 | 44.04 | 36,822 | -0.60(-1.35%) |
Jul 29, 2020 | 43.06 | 45.00 | 43.06 | 44.64 | 18,564 | +1.55(+3.59%) |
Jul 28, 2020 | 44.00 | 44.51 | 42.88 | 43.10 | 21,998 | -1.32(-2.98%) |
Jul 27, 2020 | 42.63 | 44.49 | 42.63 | 44.42 | 46,131 | +1.60(+3.73%) |
Jul 24, 2020 | 45.83 | 45.83 | 42.81 | 42.82 | 47,690 | -2.69(-5.91%) |
Jul 23, 2020 | 48.34 | 48.34 | 45.36 | 45.51 | 35,033 | -3.02(-6.22%) |
Jul 22, 2020 | 48.12 | 48.99 | 47.30 | 48.53 | 18,256 | +0.05(+0.11%) |
Jul 21, 2020 | 48.88 | 49.04 | 47.87 | 48.48 | 17,403 | +0.22(+0.45%) |
Jul 20, 2020 | 48.66 | 48.94 | 46.69 | 48.26 | 18,898 | -0.23(-0.48%) |
Jul 17, 2020 | 48.70 | 49.60 | 47.98 | 48.49 | 23,269 | -0.37(-0.75%) |
Jul 16, 2020 | 48.51 | 49.58 | 48.51 | 48.86 | 21,984 | -1.17(-2.33%) |
Jul 15, 2020 | 48.70 | 51.29 | 48.44 | 50.03 | 37,906 | +2.18(+4.56%) |
Jul 14, 2020 | 47.54 | 48.73 | 47.43 | 47.84 | 16,330 | +0.45(+0.94%) |
Jul 13, 2020 | 47.31 | 49.08 | 46.93 | 47.40 | 43,507 | +0.16(+0.33%) |
Jul 10, 2020 | 46.56 | 47.24 | 46.56 | 47.24 | 12,529 | +0.69(+1.48%) |
Jul 09, 2020 | 47.21 | 47.35 | 45.36 | 46.55 | 16,398 | -0.69(-1.46%) |
Jul 08, 2020 | 47.18 | 48.06 | 46.33 | 47.24 | 20,001 | +0.22(+0.47%) |
Jul 07, 2020 | 48.40 | 48.68 | 46.95 | 47.02 | 22,291 | -2.06(-4.19%) |
Jul 06, 2020 | 48.26 | 49.37 | 48.14 | 49.08 | 25,879 | +1.78(+3.77%) |
Jul 02, 2020 | 47.84 | 48.45 | 47.08 | 47.30 | 16,109 | +0.47(+1.00%) |
Jul 01, 2020 | 47.77 | 48.81 | 46.83 | 46.83 | 15,456 | -1.53(-3.17%) |
Jun 30, 2020 | 46.28 | 48.49 | 46.25 | 48.36 | 32,920 | +2.18(+4.73%) |
Jun 29, 2020 | 46.38 | 47.17 | 45.69 | 46.18 | 28,350 | -0.59(-1.27%) |
Jun 26, 2020 | 46.69 | 47.51 | 45.80 | 46.77 | 56,000 | +0.05(+0.12%) |
Jun 25, 2020 | 47.30 | 47.30 | 45.74 | 46.72 | 24,131 | -0.50(-1.06%) |
Jun 24, 2020 | 48.66 | 48.66 | 46.87 | 47.22 | 25,764 | -1.98(-4.02%) |
Jun 23, 2020 | 48.78 | 49.79 | 48.51 | 49.20 | 16,663 | +0.70(+1.45%) |
Jun 22, 2020 | 46.81 | 48.49 | 46.32 | 48.49 | 13,713 | +0.93(+1.96%) |
Jun 19, 2020 | 46.98 | 47.95 | 45.29 | 47.56 | 101,900 | +1.26(+2.72%) |
Jun 18, 2020 | 46.08 | 46.94 | 45.30 | 46.30 | 31,269 | -0.31(-0.67%) |
Jun 17, 2020 | 47.76 | 47.76 | 46.36 | 46.62 | 20,918 | -1.06(-2.23%) |
Jun 16, 2020 | 48.81 | 49.25 | 47.07 | 47.68 | 23,201 | +1.13(+2.42%) |
Jun 15, 2020 | 45.25 | 47.13 | 45.02 | 46.55 | 34,442 | +0.23(+0.51%) |
Jun 12, 2020 | 48.84 | 48.84 | 45.01 | 46.32 | 26,210 | -0.33(-0.70%) |
Jun 11, 2020 | 50.24 | 50.75 | 46.56 | 46.65 | 36,686 | -5.02(-9.72%) |
Jun 10, 2020 | 53.87 | 54.00 | 51.37 | 51.67 | 19,533 | -1.86(-3.48%) |
Jun 09, 2020 | 53.97 | 54.33 | 52.91 | 53.53 | 16,851 | -0.99(-1.81%) |
Jun 08, 2020 | 53.03 | 55.05 | 52.60 | 54.51 | 30,951 | +2.50(+4.80%) |
Jun 05, 2020 | 50.45 | 54.12 | 49.82 | 52.02 | 43,598 | +2.92(+5.94%) |
Jun 04, 2020 | 49.14 | 50.62 | 47.41 | 49.10 | 22,363 | +0.02(+0.03%) |
Jun 03, 2020 | 48.49 | 50.65 | 47.32 | 49.09 | 31,210 | +1.38(+2.89%) |
Jun 02, 2020 | 48.10 | 48.10 | 46.93 | 47.71 | 21,385 | +0.56(+1.18%) |