Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 50.45 | 50.48 | 50.06 | 50.08 | 1,895,160 | -0.08(-0.16%) |
Mar 30, 2021 | 50.24 | 50.46 | 50.04 | 50.16 | 2,245,677 | -0.67(-1.32%) |
Mar 29, 2021 | 50.28 | 50.98 | 50.25 | 50.83 | 2,201,998 | +0.43(+0.85%) |
Mar 26, 2021 | 50.00 | 50.40 | 49.83 | 50.40 | 1,514,996 | +0.19(+0.37%) |
Mar 25, 2021 | 50.20 | 50.37 | 49.91 | 50.22 | 1,732,136 | +0.29(+0.58%) |
Mar 24, 2021 | 49.65 | 50.16 | 49.58 | 49.93 | 1,863,129 | -0.32(-0.64%) |
Mar 23, 2021 | 50.11 | 50.59 | 50.04 | 50.25 | 1,995,304 | +0.31(+0.63%) |
Mar 22, 2021 | 49.53 | 50.06 | 49.49 | 49.94 | 1,695,953 | +0.43(+0.87%) |
Mar 19, 2021 | 49.53 | 49.73 | 49.27 | 49.51 | 2,862,439 | -0.65(-1.31%) |
Mar 18, 2021 | 50.00 | 50.34 | 49.86 | 50.16 | 1,985,550 | +0.15(+0.30%) |
Mar 17, 2021 | 50.16 | 50.40 | 50.01 | 50.01 | 2,728,600 | -0.32(-0.64%) |
Mar 16, 2021 | 49.61 | 50.43 | 49.59 | 50.33 | 3,876,416 | +0.86(+1.74%) |
Mar 15, 2021 | 49.88 | 49.89 | 49.21 | 49.47 | 3,847,506 | +0.02(+0.04%) |
Mar 12, 2021 | 49.09 | 49.51 | 49.00 | 49.45 | 2,018,991 | +0.48(+0.99%) |
Mar 11, 2021 | 49.04 | 49.18 | 48.92 | 48.97 | 2,208,649 | -0.22(-0.44%) |
Mar 10, 2021 | 49.31 | 49.35 | 48.95 | 49.18 | 2,717,468 | +0.65(+1.33%) |
Mar 09, 2021 | 49.10 | 49.20 | 48.53 | 48.54 | 2,655,995 | +0.12(+0.24%) |
Mar 08, 2021 | 48.03 | 48.76 | 48.00 | 48.42 | 3,466,290 | -0.04(-0.07%) |
Mar 05, 2021 | 47.96 | 48.49 | 47.84 | 48.46 | 2,920,519 | +0.48(+1.01%) |
Mar 04, 2021 | 48.20 | 48.78 | 47.67 | 47.97 | 4,660,943 | +0.04(+0.07%) |
Mar 03, 2021 | 47.44 | 48.14 | 47.26 | 47.94 | 5,088,672 | +0.16(+0.34%) |
Mar 02, 2021 | 47.66 | 47.97 | 47.62 | 47.78 | 2,145,089 | +0.56(+1.18%) |
Mar 01, 2021 | 47.26 | 47.55 | 46.99 | 47.22 | 2,572,195 | +0.52(+1.11%) |
Feb 26, 2021 | 47.44 | 47.48 | 46.63 | 46.70 | 4,138,871 | -1.57(-3.25%) |
Feb 25, 2021 | 48.35 | 48.75 | 47.94 | 48.27 | 5,830,178 | +0.06(+0.12%) |
Feb 24, 2021 | 47.87 | 48.43 | 47.87 | 48.21 | 4,603,592 | -1.03(-2.09%) |
Feb 23, 2021 | 48.27 | 49.48 | 48.27 | 49.24 | 4,522,638 | +0.99(+2.04%) |
Feb 22, 2021 | 48.09 | 48.50 | 47.87 | 48.26 | 2,900,509 | -0.06(-0.13%) |
Feb 19, 2021 | 49.08 | 49.12 | 48.31 | 48.32 | 1,717,768 | -1.10(-2.23%) |
Feb 18, 2021 | 49.14 | 49.48 | 48.94 | 49.42 | 1,804,569 | +0.50(+1.02%) |
Feb 17, 2021 | 48.85 | 49.11 | 48.77 | 48.92 | 2,140,485 | -0.60(-1.22%) |
Feb 16, 2021 | 49.62 | 49.70 | 49.27 | 49.53 | 2,270,677 | +0.61(+1.25%) |
Feb 12, 2021 | 48.15 | 48.92 | 48.13 | 48.91 | 2,138,460 | +0.62(+1.29%) |
Feb 11, 2021 | 47.95 | 48.30 | 47.79 | 48.29 | 4,321,662 | +0.09(+0.18%) |
Feb 10, 2021 | 48.75 | 48.91 | 48.17 | 48.20 | 4,031,117 | -0.20(-0.42%) |
Feb 09, 2021 | 48.16 | 48.72 | 48.01 | 48.41 | 5,419,155 | -0.48(-0.98%) |
Feb 08, 2021 | 48.85 | 48.98 | 48.26 | 48.89 | 5,129,673 | +0.00(+0.00%) |
Feb 05, 2021 | 49.08 | 49.26 | 48.69 | 48.89 | 4,764,240 | -0.74(-1.49%) |
Feb 04, 2021 | 49.98 | 50.17 | 49.21 | 49.62 | 5,491,974 | -3.07(-5.82%) |
Feb 03, 2021 | 52.70 | 52.75 | 52.29 | 52.69 | 1,528,817 | +0.53(+1.02%) |
Feb 02, 2021 | 52.16 | 52.33 | 51.93 | 52.16 | 1,172,664 | +0.28(+0.55%) |
Feb 01, 2021 | 52.02 | 52.22 | 51.86 | 51.87 | 1,334,804 | +0.04(+0.07%) |
Jan 29, 2021 | 51.78 | 52.06 | 51.70 | 51.84 | 2,269,800 | -0.66(-1.25%) |
Jan 28, 2021 | 52.61 | 53.00 | 52.44 | 52.49 | 1,502,740 | -0.23(-0.44%) |
Jan 27, 2021 | 53.31 | 53.50 | 52.66 | 52.73 | 2,060,381 | -1.39(-2.56%) |
Jan 26, 2021 | 54.01 | 54.14 | 53.73 | 54.11 | 1,425,178 | -0.06(-0.11%) |
Jan 25, 2021 | 53.37 | 54.33 | 53.30 | 54.17 | 1,552,609 | +1.16(+2.20%) |
Jan 22, 2021 | 53.13 | 53.33 | 52.90 | 53.01 | 1,109,127 | -0.23(-0.43%) |
Jan 21, 2021 | 53.06 | 53.37 | 52.99 | 53.24 | 1,511,354 | +0.33(+0.62%) |
Jan 20, 2021 | 52.83 | 53.06 | 52.66 | 52.91 | 1,281,242 | +0.15(+0.29%) |
Jan 19, 2021 | 53.18 | 53.23 | 52.76 | 52.76 | 1,848,049 | -0.27(-0.50%) |
Jan 15, 2021 | 52.95 | 53.28 | 52.74 | 53.03 | 2,075,098 | -0.14(-0.27%) |
Jan 14, 2021 | 52.74 | 53.38 | 52.57 | 53.17 | 1,933,398 | +0.60(+1.13%) |
Jan 13, 2021 | 52.41 | 52.84 | 52.35 | 52.57 | 2,375,330 | +0.07(+0.14%) |
Jan 12, 2021 | 52.28 | 52.60 | 52.13 | 52.50 | 1,646,600 | -0.38(-0.72%) |
Jan 11, 2021 | 53.10 | 53.23 | 52.57 | 52.89 | 1,791,321 | -0.90(-1.67%) |
Jan 08, 2021 | 53.24 | 53.84 | 52.83 | 53.78 | 3,761,467 | +0.63(+1.19%) |
Jan 07, 2021 | 53.53 | 53.69 | 52.91 | 53.15 | 2,724,700 | -0.74(-1.37%) |
Jan 06, 2021 | 53.86 | 54.39 | 53.82 | 53.89 | 2,305,981 | +0.08(+0.15%) |
Jan 05, 2021 | 53.68 | 53.86 | 53.33 | 53.81 | 1,560,272 | +0.03(+0.05%) |
Jan 04, 2021 | 54.48 | 54.58 | 53.53 | 53.78 | 2,020,302 | +0.15(+0.28%) |
Dec 31, 2020 | 53.63 | 53.63 | 53.63 | 1,957,062 | -0.48(-0.89%) | |
Dec 30, 2020 | 53.77 | 54.41 | 53.74 | 54.11 | 1,957,062 | +0.68(+1.28%) |
Dec 29, 2020 | 53.42 | 53.69 | 53.13 | 53.43 | 2,524,116 | +0.92(+1.76%) |
Dec 28, 2020 | 52.25 | 52.81 | 52.24 | 52.50 | 1,267,791 | +0.36(+0.70%) |
Dec 24, 2020 | 52.01 | 52.21 | 51.83 | 52.14 | 413,939 | +0.26(+0.50%) |
Dec 23, 2020 | 51.80 | 52.17 | 51.60 | 51.88 | 1,473,789 | +0.33(+0.64%) |
Dec 22, 2020 | 51.80 | 51.81 | 51.30 | 51.55 | 1,786,717 | -0.04(-0.09%) |
Dec 21, 2020 | 51.22 | 51.64 | 50.75 | 51.60 | 2,030,951 | -0.64(-1.22%) |
Dec 18, 2020 | 52.38 | 52.45 | 52.06 | 52.24 | 3,127,053 | -0.42(-0.79%) |
Dec 17, 2020 | 52.42 | 52.72 | 52.33 | 52.65 | 2,839,788 | -0.11(-0.20%) |
Dec 16, 2020 | 51.95 | 52.89 | 51.92 | 52.76 | 2,350,960 | +0.94(+1.82%) |
Dec 15, 2020 | 51.86 | 52.02 | 51.45 | 51.82 | 2,348,680 | +0.14(+0.27%) |
Dec 14, 2020 | 52.12 | 52.37 | 51.61 | 51.68 | 2,318,616 | -0.74(-1.41%) |
Dec 11, 2020 | 51.84 | 52.44 | 51.83 | 52.41 | 1,836,053 | +0.34(+0.65%) |
Dec 10, 2020 | 52.27 | 52.51 | 51.90 | 52.08 | 2,618,951 | -0.11(-0.20%) |
Dec 09, 2020 | 51.73 | 52.27 | 51.57 | 52.18 | 3,396,493 | +0.14(+0.27%) |
Dec 08, 2020 | 51.31 | 52.11 | 51.20 | 52.04 | 2,264,668 | +0.51(+0.98%) |
Dec 07, 2020 | 51.46 | 51.60 | 51.00 | 51.54 | 2,641,790 | -0.42(-0.80%) |
Dec 04, 2020 | 51.50 | 52.09 | 51.45 | 51.95 | 3,107,020 | +0.44(+0.85%) |
Dec 03, 2020 | 51.79 | 52.01 | 51.20 | 51.52 | 4,197,192 | -1.00(-1.91%) |
Dec 02, 2020 | 52.17 | 52.55 | 51.88 | 52.52 | 3,392,964 | -0.59(-1.10%) |
Dec 01, 2020 | 53.64 | 53.85 | 52.69 | 53.11 | 2,611,553 | -1.15(-2.11%) |
Nov 30, 2020 | 54.10 | 54.73 | 53.89 | 54.25 | 2,770,728 | +0.49(+0.91%) |
Nov 27, 2020 | 54.36 | 54.53 | 53.42 | 53.77 | 4,987,641 | -0.68(-1.26%) |
Nov 25, 2020 | 53.66 | 54.55 | 53.50 | 54.45 | 4,957,591 | +2.82(+5.46%) |
Nov 24, 2020 | 51.74 | 51.80 | 51.26 | 51.63 | 1,810,088 | -0.12(-0.24%) |
Nov 23, 2020 | 52.14 | 52.17 | 51.45 | 51.76 | 1,867,748 | -0.88(-1.67%) |
Nov 20, 2020 | 52.74 | 52.76 | 52.36 | 52.64 | 1,728,123 | +0.05(+0.10%) |
Nov 19, 2020 | 52.63 | 52.69 | 52.25 | 52.58 | 1,829,311 | -0.26(-0.49%) |
Nov 18, 2020 | 53.51 | 53.73 | 52.83 | 52.84 | 1,250,572 | -0.72(-1.34%) |
Nov 17, 2020 | 53.90 | 54.01 | 53.54 | 53.56 | 1,718,147 | -0.63(-1.16%) |
Nov 16, 2020 | 55.13 | 55.28 | 54.17 | 54.19 | 1,209,405 | -1.55(-2.77%) |
Nov 13, 2020 | 55.48 | 55.79 | 55.46 | 55.74 | 847,348 | +0.02(+0.03%) |
Nov 12, 2020 | 55.97 | 56.02 | 55.50 | 55.72 | 1,008,761 | -0.21(-0.38%) |
Nov 11, 2020 | 55.69 | 56.38 | 55.66 | 55.93 | 1,207,440 | +0.92(+1.66%) |
Nov 10, 2020 | 54.82 | 55.23 | 54.65 | 55.02 | 1,277,208 | +0.61(+1.13%) |
Nov 09, 2020 | 56.12 | 56.19 | 54.39 | 54.41 | 1,657,124 | -0.18(-0.33%) |
Nov 06, 2020 | 54.62 | 54.95 | 54.45 | 54.58 | 1,305,517 | +0.51(+0.94%) |
Nov 05, 2020 | 54.91 | 54.92 | 53.94 | 54.08 | 1,110,824 | +0.60(+1.13%) |
Nov 04, 2020 | 52.93 | 53.94 | 52.80 | 53.47 | 1,915,427 | +1.08(+2.07%) |
Nov 03, 2020 | 52.27 | 52.89 | 52.07 | 52.39 | 1,899,426 | +1.02(+1.99%) |
Nov 02, 2020 | 51.28 | 51.52 | 50.98 | 51.37 | 1,564,736 | +0.87(+1.72%) |
Oct 30, 2020 | 50.62 | 50.82 | 50.11 | 50.50 | 1,680,629 | -0.77(-1.51%) |
Oct 29, 2020 | 51.13 | 51.58 | 50.74 | 51.27 | 1,607,426 | -0.16(-0.30%) |
Oct 28, 2020 | 52.07 | 52.42 | 51.32 | 51.42 | 2,120,993 | -2.32(-4.31%) |
Oct 27, 2020 | 53.34 | 54.24 | 53.30 | 53.74 | 1,457,901 | +0.20(+0.38%) |
Oct 26, 2020 | 53.45 | 53.56 | 53.16 | 53.54 | 1,749,410 | -0.49(-0.91%) |
Oct 23, 2020 | 54.46 | 54.62 | 53.85 | 54.03 | 1,065,414 | -0.22(-0.41%) |
Oct 22, 2020 | 54.61 | 54.68 | 54.24 | 54.25 | 1,220,144 | -0.01(-0.02%) |
Oct 21, 2020 | 54.46 | 54.96 | 54.26 | 54.26 | 1,298,905 | -0.78(-1.41%) |
Oct 20, 2020 | 55.35 | 55.39 | 54.98 | 55.04 | 1,160,055 | +0.58(+1.07%) |
Oct 19, 2020 | 55.34 | 55.45 | 54.42 | 54.46 | 1,853,837 | -0.85(-1.53%) |
Oct 16, 2020 | 55.35 | 55.44 | 55.14 | 55.30 | 931,613 | +0.41(+0.74%) |
Oct 15, 2020 | 54.91 | 55.16 | 54.81 | 54.90 | 1,065,908 | -1.00(-1.80%) |
Oct 14, 2020 | 55.87 | 56.30 | 55.69 | 55.90 | 943,425 | +0.22(+0.40%) |
Oct 13, 2020 | 55.44 | 55.86 | 55.44 | 55.68 | 1,892,518 | +0.09(+0.16%) |
Oct 12, 2020 | 55.55 | 55.95 | 55.52 | 55.59 | 1,291,214 | -0.03(-0.05%) |
Oct 09, 2020 | 55.24 | 55.80 | 55.16 | 55.62 | 1,523,900 | +0.79(+1.45%) |
Oct 08, 2020 | 54.70 | 54.99 | 54.65 | 54.83 | 751,792 | +0.16(+0.29%) |
Oct 07, 2020 | 54.42 | 54.75 | 54.39 | 54.67 | 479,292 | +0.27(+0.50%) |
Oct 06, 2020 | 55.09 | 55.13 | 54.24 | 54.39 | 779,169 | -1.07(-1.92%) |
Oct 05, 2020 | 55.37 | 55.53 | 55.23 | 55.46 | 658,435 | +0.22(+0.40%) |
Oct 02, 2020 | 54.73 | 55.43 | 54.65 | 55.24 | 1,138,045 | +0.68(+1.24%) |
Oct 01, 2020 | 54.52 | 54.89 | 54.12 | 54.56 | 1,205,463 | +0.21(+0.39%) |
Sep 30, 2020 | 54.65 | 54.79 | 54.11 | 54.35 | 734,354 | -0.20(-0.37%) |
Sep 29, 2020 | 54.43 | 54.67 | 54.26 | 54.55 | 1,029,881 | +0.16(+0.29%) |
Sep 28, 2020 | 54.53 | 54.85 | 54.33 | 54.39 | 982,741 | +0.80(+1.50%) |
Sep 25, 2020 | 53.15 | 53.59 | 53.01 | 53.59 | 726,088 | +0.20(+0.38%) |
Sep 24, 2020 | 53.48 | 53.56 | 52.85 | 53.39 | 844,900 | +0.12(+0.23%) |
Sep 23, 2020 | 54.14 | 54.16 | 53.25 | 53.27 | 1,031,184 | -0.05(-0.10%) |
Sep 22, 2020 | 53.09 | 53.65 | 53.05 | 53.32 | 1,053,892 | +0.54(+1.02%) |
Sep 21, 2020 | 52.83 | 52.85 | 52.27 | 52.78 | 1,380,760 | -0.88(-1.64%) |
Sep 18, 2020 | 54.09 | 54.33 | 53.35 | 53.66 | 1,866,744 | -1.38(-2.51%) |
Sep 17, 2020 | 54.73 | 55.19 | 54.58 | 55.05 | 1,119,122 | +0.22(+0.40%) |
Sep 16, 2020 | 55.24 | 55.33 | 54.75 | 54.83 | 828,787 | -0.22(-0.40%) |
Sep 15, 2020 | 55.31 | 55.46 | 54.98 | 55.05 | 1,110,590 | +0.63(+1.15%) |
Sep 14, 2020 | 55.09 | 55.11 | 54.41 | 54.42 | 780,128 | -0.19(-0.36%) |
Sep 11, 2020 | 54.68 | 55.05 | 54.31 | 54.61 | 2,345,091 | +0.78(+1.46%) |
Sep 10, 2020 | 54.67 | 54.73 | 53.82 | 53.83 | 1,141,908 | -0.90(-1.64%) |
Sep 09, 2020 | 54.16 | 54.98 | 54.14 | 54.73 | 1,172,187 | +2.15(+4.09%) |
Sep 08, 2020 | 52.53 | 52.92 | 52.16 | 52.58 | 1,431,002 | +0.45(+0.86%) |
Sep 04, 2020 | 52.52 | 52.70 | 51.51 | 52.13 | 1,087,770 | -0.56(-1.05%) |
Sep 03, 2020 | 53.79 | 53.94 | 52.45 | 52.68 | 939,562 | -1.00(-1.86%) |
Sep 02, 2020 | 53.16 | 53.76 | 53.15 | 53.68 | 677,265 | +1.13(+2.15%) |
Sep 01, 2020 | 52.38 | 52.62 | 52.05 | 52.55 | 909,665 | +0.05(+0.10%) |
Aug 31, 2020 | 52.72 | 52.97 | 52.41 | 52.50 | 727,098 | -0.50(-0.95%) |
Aug 28, 2020 | 52.94 | 53.03 | 52.41 | 53.00 | 749,920 | -0.22(-0.41%) |
Aug 27, 2020 | 53.90 | 53.97 | 53.20 | 53.22 | 731,628 | +0.09(+0.17%) |
Aug 26, 2020 | 52.88 | 53.24 | 52.82 | 53.13 | 594,418 | +0.11(+0.20%) |
Aug 25, 2020 | 53.35 | 53.37 | 52.78 | 53.03 | 575,338 | -0.09(-0.17%) |
Aug 24, 2020 | 53.40 | 53.42 | 52.92 | 53.12 | 586,454 | +0.63(+1.21%) |
Aug 21, 2020 | 51.86 | 52.59 | 51.82 | 52.48 | 532,366 | -0.45(-0.85%) |
Aug 20, 2020 | 52.60 | 52.98 | 52.50 | 52.93 | 744,222 | +0.02(+0.03%) |
Aug 19, 2020 | 53.41 | 53.41 | 52.83 | 52.91 | 881,106 | +0.00(+0.00%) |
Aug 18, 2020 | 53.01 | 53.03 | 52.66 | 52.91 | 866,900 | +0.26(+0.50%) |
Aug 17, 2020 | 52.48 | 52.85 | 52.48 | 52.65 | 840,115 | +0.27(+0.52%) |
Aug 14, 2020 | 52.54 | 52.77 | 52.25 | 52.38 | 1,409,506 | -0.41(-0.78%) |
Aug 13, 2020 | 53.09 | 53.26 | 52.70 | 52.79 | 892,411 | -0.24(-0.45%) |
Aug 12, 2020 | 52.69 | 53.31 | 52.62 | 53.03 | 897,915 | +1.23(+2.38%) |
Aug 11, 2020 | 52.55 | 52.58 | 51.72 | 51.79 | 735,246 | -0.70(-1.33%) |
Aug 10, 2020 | 52.82 | 52.82 | 52.36 | 52.49 | 987,675 | -0.11(-0.20%) |
Aug 07, 2020 | 52.66 | 52.77 | 52.36 | 52.60 | 824,254 | -0.64(-1.21%) |
Aug 06, 2020 | 53.13 | 53.44 | 53.12 | 53.24 | 1,055,529 | -0.26(-0.48%) |
Aug 05, 2020 | 54.28 | 54.43 | 53.46 | 53.50 | 807,594 | -0.50(-0.92%) |
Aug 04, 2020 | 53.15 | 53.99 | 53.07 | 53.99 | 884,111 | +0.44(+0.82%) |
Aug 03, 2020 | 53.97 | 54.14 | 53.37 | 53.56 | 908,348 | +0.67(+1.27%) |
Jul 31, 2020 | 53.38 | 53.50 | 52.39 | 52.88 | 1,170,632 | -0.84(-1.56%) |
Jul 30, 2020 | 53.31 | 53.79 | 52.80 | 53.72 | 864,243 | -0.72(-1.32%) |
Jul 29, 2020 | 54.77 | 54.77 | 54.21 | 54.44 | 909,085 | +0.90(+1.68%) |
Jul 28, 2020 | 52.78 | 53.92 | 52.78 | 53.54 | 922,850 | +0.17(+0.31%) |
Jul 27, 2020 | 53.70 | 53.70 | 53.15 | 53.37 | 893,453 | +0.78(+1.48%) |
Jul 24, 2020 | 53.26 | 53.37 | 52.49 | 52.60 | 1,028,820 | +0.42(+0.80%) |
Jul 23, 2020 | 52.90 | 53.30 | 52.12 | 52.18 | 1,982,119 | +3.34(+6.84%) |
Jul 22, 2020 | 48.84 | 48.92 | 48.35 | 48.84 | 1,014,040 | +0.25(+0.52%) |
Jul 21, 2020 | 48.95 | 49.25 | 48.56 | 48.58 | 973,956 | +0.25(+0.52%) |
Jul 20, 2020 | 48.78 | 48.94 | 48.24 | 48.33 | 1,361,632 | -0.38(-0.77%) |
Jul 17, 2020 | 48.59 | 48.81 | 48.42 | 48.70 | 633,806 | +0.47(+0.98%) |
Jul 16, 2020 | 48.15 | 48.35 | 48.07 | 48.23 | 726,323 | -0.05(-0.11%) |
Jul 15, 2020 | 48.66 | 48.84 | 48.24 | 48.28 | 791,002 | +0.19(+0.40%) |
Jul 14, 2020 | 47.72 | 48.16 | 47.72 | 48.09 | 917,791 | +0.21(+0.44%) |
Jul 13, 2020 | 47.78 | 48.28 | 47.51 | 47.88 | 2,132,672 | +0.48(+1.01%) |
Jul 10, 2020 | 47.21 | 47.48 | 47.10 | 47.40 | 1,241,309 | +0.44(+0.93%) |
Jul 09, 2020 | 47.78 | 47.89 | 46.83 | 46.96 | 2,362,238 | -0.77(-1.61%) |
Jul 08, 2020 | 47.40 | 47.73 | 47.28 | 47.73 | 823,788 | +0.00(+0.00%) |
Jul 07, 2020 | 47.62 | 47.98 | 47.53 | 47.73 | 759,432 | -0.39(-0.82%) |
Jul 06, 2020 | 48.52 | 48.67 | 48.02 | 48.13 | 892,646 | -0.55(-1.13%) |
Jul 02, 2020 | 48.56 | 49.05 | 48.56 | 48.68 | 747,599 | +0.52(+1.09%) |
Jul 01, 2020 | 47.83 | 48.34 | 47.79 | 48.15 | 761,632 | +0.17(+0.35%) |
Jun 30, 2020 | 47.56 | 48.07 | 47.55 | 47.99 | 1,134,300 | -0.34(-0.71%) |
Jun 29, 2020 | 48.39 | 48.58 | 48.12 | 48.33 | 918,558 | -0.76(-1.55%) |
Jun 26, 2020 | 49.91 | 49.91 | 49.05 | 49.09 | 1,011,323 | -0.33(-0.67%) |
Jun 25, 2020 | 49.23 | 49.46 | 48.87 | 49.42 | 1,167,792 | +0.19(+0.39%) |
Jun 24, 2020 | 50.02 | 50.06 | 49.23 | 49.23 | 1,636,082 | -0.80(-1.59%) |
Jun 23, 2020 | 50.09 | 50.60 | 50.01 | 50.02 | 1,174,344 | +0.01(+0.02%) |
Jun 22, 2020 | 50.63 | 50.66 | 49.94 | 50.02 | 943,502 | -0.15(-0.30%) |
Jun 19, 2020 | 50.85 | 50.90 | 50.05 | 50.16 | 1,128,432 | +0.45(+0.91%) |
Jun 18, 2020 | 49.95 | 50.04 | 49.48 | 49.71 | 1,729,477 | -0.16(-0.32%) |
Jun 17, 2020 | 49.71 | 50.44 | 49.67 | 49.87 | 2,570,260 | +0.65(+1.31%) |
Jun 16, 2020 | 49.01 | 49.42 | 48.67 | 49.22 | 1,648,417 | +1.11(+2.31%) |
Jun 15, 2020 | 47.27 | 48.23 | 47.10 | 48.11 | 1,625,043 | +0.24(+0.49%) |
Jun 12, 2020 | 47.91 | 48.15 | 47.35 | 47.87 | 4,581,431 | +0.03(+0.07%) |
Jun 11, 2020 | 48.34 | 48.69 | 47.55 | 47.84 | 4,711,986 | -1.44(-2.93%) |
Jun 10, 2020 | 49.36 | 49.57 | 49.07 | 49.28 | 1,213,412 | +0.66(+1.37%) |
Jun 09, 2020 | 48.46 | 48.87 | 48.42 | 48.62 | 869,122 | -0.81(-1.65%) |
Jun 08, 2020 | 49.03 | 49.43 | 48.98 | 49.43 | 944,497 | +0.24(+0.50%) |
Jun 05, 2020 | 49.33 | 49.62 | 49.04 | 49.19 | 1,066,789 | +0.46(+0.95%) |
Jun 04, 2020 | 48.82 | 49.14 | 48.61 | 48.72 | 1,056,229 | +0.03(+0.05%) |
Jun 03, 2020 | 48.26 | 49.05 | 48.18 | 48.70 | 1,133,875 | +0.91(+1.90%) |
Jun 02, 2020 | 47.72 | 47.91 | 47.48 | 47.79 | 983,148 | +0.23(+0.48%) |
Jun 01, 2020 | 47.42 | 47.69 | 47.24 | 47.56 | 942,761 | +0.30(+0.63%) |
May 29, 2020 | 47.65 | 47.68 | 46.84 | 47.26 | 1,750,344 | +0.38(+0.82%) |
May 28, 2020 | 46.58 | 47.19 | 46.55 | 46.88 | 2,773,811 | +1.20(+2.62%) |
May 27, 2020 | 44.40 | 45.72 | 44.38 | 45.68 | 1,927,155 | +1.01(+2.27%) |
May 26, 2020 | 45.03 | 45.06 | 44.59 | 44.66 | 1,269,886 | +0.27(+0.61%) |
May 22, 2020 | 44.03 | 44.49 | 43.92 | 44.39 | 1,133,921 | -0.06(-0.14%) |
May 21, 2020 | 44.94 | 45.01 | 44.41 | 44.45 | 1,472,651 | -0.52(-1.15%) |
May 20, 2020 | 44.87 | 45.22 | 44.77 | 44.97 | 1,286,373 | +0.66(+1.50%) |
May 19, 2020 | 45.02 | 45.12 | 44.30 | 44.31 | 1,857,966 | -1.56(-3.39%) |
May 18, 2020 | 45.29 | 46.03 | 45.15 | 45.86 | 1,518,394 | +1.08(+2.42%) |
May 15, 2020 | 44.33 | 44.78 | 44.30 | 44.78 | 1,752,975 | +0.19(+0.43%) |
May 14, 2020 | 44.45 | 44.68 | 44.09 | 44.59 | 1,489,146 | -0.30(-0.67%) |
May 13, 2020 | 45.23 | 45.43 | 44.66 | 44.89 | 1,228,551 | -0.09(-0.19%) |
May 12, 2020 | 45.48 | 45.66 | 44.97 | 44.97 | 1,178,037 | -0.28(-0.61%) |
May 11, 2020 | 44.71 | 45.46 | 44.58 | 45.25 | 1,877,220 | +0.28(+0.62%) |
May 08, 2020 | 44.62 | 45.07 | 44.25 | 44.97 | 2,805,536 | +1.15(+2.63%) |
May 07, 2020 | 43.95 | 44.14 | 43.48 | 43.82 | 1,406,069 | +0.67(+1.55%) |
May 06, 2020 | 43.95 | 43.98 | 43.13 | 43.15 | 1,254,018 | -0.72(-1.64%) |
May 05, 2020 | 43.86 | 44.18 | 43.73 | 43.87 | 1,856,861 | -0.30(-0.69%) |
May 04, 2020 | 43.98 | 44.23 | 43.61 | 44.18 | 1,353,918 | -0.47(-1.05%) |
May 01, 2020 | 45.00 | 45.15 | 44.52 | 44.65 | 1,304,428 | -0.32(-0.71%) |
Apr 30, 2020 | 45.70 | 45.70 | 44.78 | 44.97 | 1,425,237 | +0.21(+0.46%) |
Apr 29, 2020 | 44.93 | 44.99 | 44.58 | 44.76 | 1,526,772 | +0.57(+1.29%) |
Apr 28, 2020 | 44.66 | 44.67 | 44.14 | 44.19 | 1,622,232 | -0.47(-1.05%) |
Apr 27, 2020 | 44.97 | 45.03 | 44.48 | 44.65 | 928,055 | -0.06(-0.14%) |
Apr 24, 2020 | 44.44 | 44.90 | 44.23 | 44.71 | 1,257,940 | +0.04(+0.10%) |
Apr 23, 2020 | 45.11 | 45.62 | 44.63 | 44.67 | 1,596,466 | -1.22(-2.66%) |
Apr 22, 2020 | 46.09 | 46.15 | 45.61 | 45.89 | 1,760,642 | +0.16(+0.34%) |
Apr 21, 2020 | 45.56 | 46.03 | 45.14 | 45.74 | 3,322,508 | -0.72(-1.55%) |
Apr 20, 2020 | 45.97 | 47.12 | 45.78 | 46.46 | 2,989,280 | +0.61(+1.32%) |
Apr 17, 2020 | 45.60 | 46.00 | 44.81 | 45.85 | 2,198,426 | +0.53(+1.17%) |
Apr 16, 2020 | 44.91 | 45.49 | 44.73 | 45.32 | 2,467,441 | +0.23(+0.52%) |
Apr 15, 2020 | 44.97 | 45.50 | 44.84 | 45.09 | 1,456,890 | -1.11(-2.40%) |
Apr 14, 2020 | 45.94 | 46.43 | 45.66 | 46.20 | 1,933,942 | +1.42(+3.18%) |
Apr 13, 2020 | 44.65 | 44.93 | 44.20 | 44.77 | 893,397 | -0.07(-0.15%) |
Apr 09, 2020 | 45.15 | 45.17 | 44.48 | 44.84 | 1,422,205 | +0.41(+0.92%) |
Apr 08, 2020 | 44.43 | 44.71 | 43.90 | 44.44 | 1,649,165 | +0.65(+1.48%) |
Apr 07, 2020 | 45.23 | 45.23 | 43.79 | 43.79 | 2,165,216 | -0.65(-1.46%) |
Apr 06, 2020 | 44.27 | 44.68 | 44.09 | 44.44 | 2,244,237 | +1.27(+2.93%) |
Apr 03, 2020 | 43.28 | 43.64 | 42.81 | 43.17 | 1,529,600 | -0.84(-1.91%) |
Apr 02, 2020 | 43.21 | 44.17 | 43.02 | 44.01 | 1,797,424 | +1.38(+3.23%) |