Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.76 | 58.91 | 58.67 | 58.71 | 58,038 | +0.01(+0.01%) |
May 27, 2021 | 58.80 | 59.00 | 58.63 | 58.70 | 33,095 | +0.15(+0.25%) |
May 26, 2021 | 58.25 | 58.64 | 58.16 | 58.56 | 48,386 | +0.53(+0.92%) |
May 25, 2021 | 58.27 | 58.27 | 57.84 | 58.02 | 68,749 | -0.00(-0.01%) |
May 24, 2021 | 57.73 | 58.25 | 57.58 | 58.03 | 36,573 | +0.55(+0.96%) |
May 21, 2021 | 57.97 | 57.98 | 57.48 | 57.48 | 16,952 | -0.06(-0.10%) |
May 20, 2021 | 56.98 | 57.61 | 56.98 | 57.53 | 31,662 | +0.79(+1.38%) |
May 19, 2021 | 56.49 | 56.77 | 56.30 | 56.75 | 36,353 | -0.48(-0.85%) |
May 18, 2021 | 57.48 | 57.71 | 57.19 | 57.23 | 23,643 | -0.29(-0.50%) |
May 17, 2021 | 57.58 | 57.71 | 57.37 | 57.52 | 23,037 | -0.34(-0.58%) |
May 14, 2021 | 57.53 | 57.88 | 57.53 | 57.86 | 27,905 | +0.74(+1.30%) |
May 13, 2021 | 57.00 | 57.37 | 56.89 | 57.12 | 54,489 | +0.36(+0.64%) |
May 12, 2021 | 57.66 | 57.83 | 56.66 | 56.75 | 55,838 | -1.36(-2.34%) |
May 11, 2021 | 58.07 | 58.31 | 57.75 | 58.11 | 33,890 | -0.60(-1.03%) |
May 10, 2021 | 59.42 | 59.45 | 58.72 | 58.72 | 42,404 | -0.59(-0.99%) |
May 07, 2021 | 58.93 | 59.34 | 58.93 | 59.30 | 29,434 | +0.51(+0.87%) |
May 06, 2021 | 58.59 | 58.79 | 58.43 | 58.79 | 29,632 | +0.38(+0.65%) |
May 05, 2021 | 58.51 | 58.60 | 58.40 | 58.42 | 14,873 | +0.11(+0.20%) |
May 04, 2021 | 58.61 | 58.61 | 58.11 | 58.30 | 59,700 | -0.48(-0.81%) |
May 03, 2021 | 59.00 | 59.00 | 58.78 | 58.78 | 43,595 | -0.01(-0.01%) |
Apr 30, 2021 | 58.32 | 58.82 | 58.32 | 58.78 | 25,686 | +0.34(+0.58%) |
Apr 29, 2021 | 58.52 | 58.66 | 58.13 | 58.45 | 361,350 | +0.05(+0.08%) |
Apr 28, 2021 | 58.55 | 58.68 | 58.38 | 58.40 | 52,991 | -0.23(-0.40%) |
Apr 27, 2021 | 58.66 | 58.78 | 58.60 | 58.63 | 32,686 | -0.36(-0.61%) |
Apr 26, 2021 | 59.30 | 59.34 | 58.94 | 59.00 | 28,004 | -0.14(-0.23%) |
Apr 23, 2021 | 58.94 | 59.24 | 58.74 | 59.13 | 25,376 | +0.33(+0.55%) |
Apr 22, 2021 | 59.34 | 59.47 | 58.71 | 58.81 | 49,494 | -0.56(-0.94%) |
Apr 21, 2021 | 58.45 | 59.37 | 58.45 | 59.37 | 106,152 | +0.77(+1.32%) |
Apr 20, 2021 | 58.55 | 58.73 | 58.41 | 58.59 | 36,056 | -0.14(-0.24%) |
Apr 19, 2021 | 59.26 | 59.26 | 58.61 | 58.74 | 63,785 | -0.76(-1.28%) |
Apr 16, 2021 | 59.24 | 59.52 | 59.17 | 59.50 | 73,345 | +0.36(+0.60%) |
Apr 15, 2021 | 59.07 | 59.16 | 58.82 | 59.14 | 52,814 | +0.46(+0.78%) |
Apr 14, 2021 | 59.19 | 59.42 | 58.64 | 58.69 | 80,738 | -0.49(-0.82%) |
Apr 13, 2021 | 58.64 | 59.23 | 58.64 | 59.17 | 48,225 | +0.54(+0.92%) |
Apr 12, 2021 | 58.13 | 58.64 | 58.13 | 58.64 | 64,079 | +0.57(+0.98%) |
Apr 09, 2021 | 58.03 | 58.07 | 57.78 | 58.07 | 38,993 | -0.02(-0.03%) |
Apr 08, 2021 | 58.07 | 58.11 | 57.90 | 58.09 | 43,134 | +0.17(+0.30%) |
Apr 07, 2021 | 58.40 | 58.40 | 57.88 | 57.91 | 59,861 | -0.47(-0.80%) |
Apr 06, 2021 | 57.93 | 58.56 | 57.93 | 58.38 | 79,782 | +0.27(+0.46%) |
Apr 05, 2021 | 57.85 | 58.35 | 57.83 | 58.11 | 300,622 | +1.02(+1.79%) |
Apr 01, 2021 | 57.36 | 57.46 | 57.02 | 57.09 | 2,030,766 | -0.10(-0.17%) |
Mar 31, 2021 | 57.19 | 57.34 | 57.03 | 57.19 | 39,832 | +0.28(+0.50%) |
Mar 30, 2021 | 56.57 | 56.95 | 56.23 | 56.91 | 47,727 | +0.13(+0.22%) |
Mar 29, 2021 | 56.55 | 56.84 | 56.31 | 56.78 | 98,096 | +0.05(+0.09%) |
Mar 26, 2021 | 56.27 | 56.75 | 55.92 | 56.73 | 67,465 | +0.69(+1.22%) |
Mar 25, 2021 | 55.08 | 56.12 | 54.98 | 56.05 | 204,196 | +0.38(+0.69%) |
Mar 24, 2021 | 56.49 | 56.53 | 55.66 | 55.66 | 50,361 | -0.73(-1.30%) |
Mar 23, 2021 | 56.83 | 56.94 | 56.26 | 56.40 | 45,560 | -0.45(-0.80%) |
Mar 22, 2021 | 56.58 | 57.12 | 56.58 | 56.85 | 69,797 | +0.57(+1.02%) |
Mar 19, 2021 | 56.26 | 56.37 | 55.80 | 56.27 | 58,859 | +0.09(+0.16%) |
Mar 18, 2021 | 56.97 | 56.97 | 56.15 | 56.19 | 91,225 | -1.08(-1.89%) |
Mar 17, 2021 | 56.32 | 57.31 | 56.32 | 57.27 | 101,869 | +0.55(+0.97%) |
Mar 16, 2021 | 57.38 | 57.41 | 56.71 | 56.72 | 39,240 | -0.62(-1.07%) |
Mar 15, 2021 | 56.86 | 57.33 | 56.70 | 57.33 | 59,872 | +0.63(+1.12%) |
Mar 12, 2021 | 56.30 | 56.74 | 56.21 | 56.70 | 46,467 | +0.09(+0.15%) |
Mar 11, 2021 | 56.63 | 56.78 | 56.33 | 56.61 | 124,638 | +0.54(+0.97%) |
Mar 10, 2021 | 56.26 | 56.42 | 55.85 | 56.07 | 64,785 | +0.45(+0.81%) |
Mar 09, 2021 | 54.98 | 55.95 | 54.97 | 55.62 | 73,443 | +1.58(+2.91%) |
Mar 08, 2021 | 54.32 | 54.83 | 54.00 | 54.05 | 95,237 | -0.17(-0.31%) |
Mar 05, 2021 | 53.93 | 54.29 | 52.63 | 54.22 | 67,223 | +0.82(+1.54%) |
Mar 04, 2021 | 54.33 | 54.71 | 52.85 | 53.39 | 106,739 | -0.93(-1.71%) |
Mar 03, 2021 | 55.18 | 55.30 | 54.31 | 54.32 | 80,711 | -0.91(-1.65%) |
Mar 02, 2021 | 55.61 | 55.69 | 55.24 | 55.24 | 176,351 | -0.37(-0.67%) |
Mar 01, 2021 | 54.87 | 55.79 | 54.87 | 55.61 | 956,548 | +1.34(+2.47%) |
Feb 26, 2021 | 55.28 | 55.28 | 54.12 | 54.27 | 196,403 | -0.61(-1.12%) |
Feb 25, 2021 | 56.03 | 56.38 | 54.56 | 54.88 | 86,907 | -1.49(-2.65%) |
Feb 24, 2021 | 55.60 | 56.48 | 55.52 | 56.37 | 243,785 | +0.78(+1.41%) |
Feb 23, 2021 | 54.96 | 55.92 | 54.39 | 55.59 | 106,724 | -0.19(-0.34%) |
Feb 22, 2021 | 56.52 | 56.59 | 55.78 | 55.78 | 86,457 | -1.19(-2.10%) |
Feb 19, 2021 | 57.56 | 57.56 | 56.89 | 56.98 | 57,620 | -0.44(-0.76%) |
Feb 18, 2021 | 57.08 | 57.57 | 57.00 | 57.41 | 83,298 | -0.02(-0.04%) |
Feb 17, 2021 | 57.03 | 57.48 | 56.79 | 57.44 | 81,145 | +0.01(+0.02%) |
Feb 16, 2021 | 58.11 | 58.14 | 57.36 | 57.43 | 104,914 | -0.50(-0.87%) |
Feb 12, 2021 | 57.70 | 57.93 | 57.37 | 57.93 | 37,484 | +0.11(+0.19%) |
Feb 11, 2021 | 58.08 | 58.22 | 57.56 | 57.82 | 34,841 | +0.02(+0.04%) |
Feb 10, 2021 | 58.60 | 58.78 | 57.58 | 57.79 | 134,849 | -0.63(-1.08%) |
Feb 09, 2021 | 58.74 | 58.76 | 58.35 | 58.43 | 121,057 | -0.28(-0.48%) |
Feb 08, 2021 | 58.79 | 58.79 | 58.40 | 58.71 | 106,999 | +0.45(+0.77%) |
Feb 05, 2021 | 58.10 | 58.46 | 57.92 | 58.26 | 254,023 | +0.68(+1.18%) |
Feb 04, 2021 | 57.45 | 57.59 | 57.21 | 57.58 | 77,179 | +0.27(+0.47%) |
Feb 03, 2021 | 57.64 | 57.64 | 56.97 | 57.31 | 339,676 | -0.22(-0.38%) |
Feb 02, 2021 | 57.03 | 57.79 | 57.03 | 57.53 | 66,777 | +0.90(+1.59%) |
Feb 01, 2021 | 56.16 | 56.64 | 55.75 | 56.63 | 90,646 | +1.04(+1.87%) |
Jan 29, 2021 | 56.77 | 56.77 | 55.42 | 55.59 | 292,127 | -1.33(-2.34%) |
Jan 28, 2021 | 56.49 | 57.33 | 56.09 | 56.92 | 85,184 | -0.06(-0.11%) |
Jan 27, 2021 | 57.62 | 57.98 | 56.89 | 56.98 | 99,815 | -1.23(-2.11%) |
Jan 26, 2021 | 58.38 | 58.38 | 57.98 | 58.21 | 36,021 | +0.00(+0.00%) |
Jan 25, 2021 | 57.65 | 58.41 | 57.46 | 58.21 | 68,193 | +0.73(+1.26%) |
Jan 22, 2021 | 57.39 | 57.55 | 57.14 | 57.48 | 197,642 | -0.17(-0.30%) |
Jan 21, 2021 | 57.86 | 57.86 | 57.64 | 57.66 | 48,490 | -0.10(-0.18%) |
Jan 20, 2021 | 57.74 | 57.83 | 57.38 | 57.76 | 35,566 | +0.45(+0.79%) |
Jan 19, 2021 | 57.35 | 57.37 | 57.16 | 57.31 | 50,027 | +0.36(+0.63%) |
Jan 15, 2021 | 57.46 | 57.46 | 56.90 | 56.95 | 54,212 | -0.56(-0.97%) |
Jan 14, 2021 | 57.55 | 57.87 | 57.44 | 57.51 | 70,798 | -0.23(-0.39%) |
Jan 13, 2021 | 57.68 | 57.85 | 57.55 | 57.73 | 71,767 | +0.02(+0.03%) |
Jan 12, 2021 | 57.45 | 58.01 | 57.45 | 57.72 | 46,498 | +0.56(+0.99%) |
Jan 11, 2021 | 57.78 | 57.83 | 57.08 | 57.15 | 65,823 | -1.29(-2.21%) |
Jan 08, 2021 | 58.09 | 58.45 | 57.56 | 58.45 | 68,462 | +1.08(+1.87%) |
Jan 07, 2021 | 56.87 | 57.39 | 56.75 | 57.37 | 62,666 | +1.11(+1.98%) |
Jan 06, 2021 | 56.10 | 56.71 | 56.10 | 56.26 | 195,610 | +0.40(+0.71%) |
Jan 05, 2021 | 55.33 | 55.96 | 55.33 | 55.86 | 144,861 | +0.34(+0.61%) |
Jan 04, 2021 | 56.25 | 56.34 | 54.96 | 55.52 | 323,787 | -0.46(-0.81%) |
Dec 31, 2020 | 55.98 | 55.98 | 55.98 | 23,038 | +0.31(+0.56%) | |
Dec 30, 2020 | 55.37 | 55.70 | 55.37 | 55.66 | 23,038 | +0.50(+0.90%) |
Dec 29, 2020 | 55.50 | 55.50 | 55.08 | 55.17 | 22,462 | -0.16(-0.28%) |
Dec 28, 2020 | 55.69 | 55.69 | 55.26 | 55.33 | 47,428 | +0.12(+0.22%) |
Dec 24, 2020 | 55.00 | 55.21 | 54.80 | 55.20 | 24,163 | +0.37(+0.68%) |
Dec 23, 2020 | 54.70 | 54.97 | 54.51 | 54.83 | 335,866 | +0.31(+0.57%) |
Dec 22, 2020 | 54.98 | 54.98 | 54.34 | 54.52 | 50,200 | -0.34(-0.62%) |
Dec 21, 2020 | 55.03 | 55.05 | 54.40 | 54.85 | 111,370 | -0.43(-0.78%) |
Dec 18, 2020 | 55.31 | 55.54 | 54.66 | 55.28 | 122,674 | +0.22(+0.39%) |
Dec 17, 2020 | 54.61 | 55.13 | 54.50 | 55.07 | 53,772 | +0.87(+1.61%) |
Dec 16, 2020 | 54.21 | 54.35 | 53.97 | 54.19 | 49,382 | -0.01(-0.02%) |
Dec 15, 2020 | 54.41 | 54.41 | 53.97 | 54.20 | 39,544 | +0.27(+0.50%) |
Dec 14, 2020 | 54.13 | 54.35 | 53.93 | 53.93 | 93,564 | +0.22(+0.40%) |
Dec 11, 2020 | 53.70 | 53.86 | 53.41 | 53.72 | 65,759 | -0.30(-0.56%) |
Dec 10, 2020 | 53.48 | 54.02 | 53.26 | 54.02 | 38,751 | +0.18(+0.34%) |
Dec 09, 2020 | 54.86 | 54.86 | 53.55 | 53.84 | 144,751 | -0.74(-1.36%) |
Dec 08, 2020 | 54.00 | 54.65 | 53.87 | 54.58 | 105,711 | +0.20(+0.36%) |
Dec 07, 2020 | 53.88 | 54.39 | 53.84 | 54.39 | 53,529 | +0.62(+1.15%) |
Dec 04, 2020 | 53.36 | 53.78 | 53.36 | 53.77 | 37,532 | +0.49(+0.93%) |
Dec 03, 2020 | 53.14 | 53.34 | 53.05 | 53.28 | 60,343 | +0.60(+1.14%) |
Dec 02, 2020 | 52.77 | 52.83 | 52.44 | 52.68 | 198,330 | -0.52(-0.98%) |
Dec 01, 2020 | 53.41 | 53.41 | 52.94 | 53.20 | 219,057 | +0.57(+1.08%) |
Nov 30, 2020 | 53.17 | 53.17 | 52.12 | 52.63 | 44,800 | -0.37(-0.71%) |
Nov 27, 2020 | 53.10 | 53.11 | 52.84 | 53.01 | 20,162 | +0.22(+0.42%) |
Nov 25, 2020 | 52.45 | 52.84 | 52.39 | 52.79 | 33,500 | +0.14(+0.26%) |
Nov 24, 2020 | 52.42 | 52.68 | 52.37 | 52.65 | 70,629 | +0.85(+1.64%) |
Nov 23, 2020 | 51.61 | 51.87 | 51.51 | 51.80 | 37,842 | +0.61(+1.20%) |
Nov 20, 2020 | 51.46 | 51.46 | 51.16 | 51.19 | 26,986 | -0.23(-0.45%) |
Nov 19, 2020 | 51.17 | 51.42 | 51.06 | 51.42 | 25,916 | +0.31(+0.61%) |
Nov 18, 2020 | 51.25 | 51.60 | 51.09 | 51.11 | 51,339 | +0.09(+0.18%) |
Nov 17, 2020 | 50.86 | 51.21 | 50.70 | 51.02 | 39,759 | +0.43(+0.85%) |
Nov 16, 2020 | 50.30 | 50.59 | 50.06 | 50.59 | 98,763 | +0.48(+0.95%) |
Nov 13, 2020 | 49.74 | 50.11 | 49.55 | 50.11 | 88,093 | +0.63(+1.28%) |
Nov 12, 2020 | 49.90 | 49.90 | 49.23 | 49.48 | 121,677 | -0.43(-0.86%) |
Nov 11, 2020 | 49.93 | 49.95 | 49.44 | 49.91 | 50,703 | +0.46(+0.93%) |
Nov 10, 2020 | 48.84 | 49.52 | 48.74 | 49.45 | 88,006 | +0.65(+1.34%) |
Nov 09, 2020 | 50.58 | 50.73 | 48.80 | 48.80 | 34,697 | -0.35(-0.71%) |
Nov 06, 2020 | 49.51 | 49.51 | 49.08 | 49.14 | 133,380 | -0.24(-0.48%) |
Nov 05, 2020 | 49.23 | 49.57 | 49.14 | 49.38 | 137,868 | +0.69(+1.41%) |
Nov 04, 2020 | 48.80 | 49.26 | 48.66 | 48.70 | 61,969 | +0.22(+0.46%) |
Nov 03, 2020 | 48.10 | 48.69 | 48.09 | 48.47 | 41,164 | +1.09(+2.29%) |
Nov 02, 2020 | 47.29 | 47.90 | 47.03 | 47.39 | 227,131 | +0.71(+1.52%) |
Oct 30, 2020 | 47.05 | 47.05 | 46.19 | 46.68 | 49,319 | -0.66(-1.40%) |
Oct 29, 2020 | 47.21 | 47.75 | 46.91 | 47.34 | 191,919 | +0.06(+0.14%) |
Oct 28, 2020 | 47.86 | 47.98 | 47.20 | 47.28 | 82,699 | -1.43(-2.93%) |
Oct 27, 2020 | 49.01 | 49.06 | 48.70 | 48.71 | 46,686 | -0.10(-0.20%) |
Oct 26, 2020 | 49.08 | 49.11 | 48.26 | 48.81 | 55,644 | -0.70(-1.42%) |
Oct 23, 2020 | 49.53 | 49.60 | 49.14 | 49.51 | 343,067 | +0.14(+0.27%) |
Oct 22, 2020 | 49.61 | 49.61 | 49.08 | 49.37 | 153,316 | +0.15(+0.31%) |
Oct 21, 2020 | 49.35 | 49.61 | 49.22 | 49.22 | 74,534 | +0.01(+0.01%) |
Oct 20, 2020 | 49.85 | 49.85 | 49.19 | 49.21 | 66,411 | -0.17(-0.34%) |
Oct 19, 2020 | 50.29 | 50.30 | 49.37 | 49.38 | 41,323 | -0.66(-1.33%) |
Oct 16, 2020 | 50.45 | 50.53 | 50.02 | 50.04 | 23,264 | -0.17(-0.35%) |
Oct 15, 2020 | 49.80 | 50.27 | 49.80 | 50.22 | 38,401 | -0.06(-0.12%) |
Oct 14, 2020 | 50.27 | 50.50 | 50.09 | 50.28 | 34,557 | -0.03(-0.05%) |
Oct 13, 2020 | 50.29 | 50.34 | 50.12 | 50.30 | 25,987 | -0.02(-0.04%) |
Oct 12, 2020 | 50.14 | 50.48 | 50.14 | 50.32 | 51,118 | +0.54(+1.09%) |
Oct 09, 2020 | 49.47 | 49.91 | 49.47 | 49.78 | 38,463 | +0.45(+0.92%) |
Oct 08, 2020 | 49.44 | 49.47 | 49.22 | 49.32 | 61,013 | +0.29(+0.60%) |
Oct 07, 2020 | 48.64 | 49.11 | 48.63 | 49.03 | 22,600 | +0.89(+1.86%) |
Oct 06, 2020 | 48.91 | 48.94 | 48.14 | 48.14 | 32,175 | -0.55(-1.14%) |
Oct 05, 2020 | 48.60 | 48.71 | 48.43 | 48.69 | 209,497 | +0.48(+1.00%) |
Oct 02, 2020 | 47.95 | 48.43 | 47.88 | 48.21 | 67,931 | -0.59(-1.21%) |
Oct 01, 2020 | 48.81 | 48.81 | 48.27 | 48.80 | 266,106 | +0.65(+1.35%) |
Sep 30, 2020 | 47.82 | 48.47 | 47.82 | 48.15 | 65,269 | +0.49(+1.04%) |
Sep 29, 2020 | 48.09 | 48.09 | 47.63 | 47.65 | 75,456 | -0.31(-0.65%) |
Sep 28, 2020 | 47.97 | 48.06 | 47.79 | 47.97 | 87,705 | +0.76(+1.62%) |
Sep 25, 2020 | 46.60 | 47.20 | 46.60 | 47.20 | 55,213 | +0.51(+1.09%) |
Sep 24, 2020 | 46.08 | 47.08 | 46.08 | 46.69 | 163,400 | +0.27(+0.58%) |
Sep 23, 2020 | 47.69 | 47.69 | 46.34 | 46.43 | 44,632 | -1.14(-2.39%) |
Sep 22, 2020 | 47.38 | 47.73 | 47.31 | 47.57 | 22,658 | +0.08(+0.17%) |
Sep 21, 2020 | 47.52 | 47.52 | 46.78 | 47.49 | 71,873 | -0.46(-0.95%) |
Sep 18, 2020 | 48.59 | 48.59 | 47.48 | 47.94 | 33,559 | -0.07(-0.14%) |
Sep 17, 2020 | 47.91 | 48.36 | 47.76 | 48.01 | 81,394 | -0.62(-1.27%) |
Sep 16, 2020 | 49.00 | 49.15 | 48.62 | 48.63 | 61,398 | -0.29(-0.60%) |
Sep 15, 2020 | 49.01 | 49.21 | 48.76 | 48.92 | 149,349 | +0.41(+0.84%) |
Sep 14, 2020 | 47.91 | 48.58 | 47.70 | 48.52 | 520,365 | +1.03(+2.17%) |
Sep 11, 2020 | 47.52 | 47.63 | 47.11 | 47.48 | 26,723 | +0.24(+0.51%) |
Sep 10, 2020 | 47.68 | 48.07 | 47.22 | 47.24 | 156,372 | -0.23(-0.48%) |
Sep 09, 2020 | 46.96 | 47.68 | 46.96 | 47.47 | 81,959 | +1.13(+2.44%) |
Sep 08, 2020 | 47.38 | 47.38 | 46.33 | 46.34 | 379,092 | -1.84(-3.81%) |
Sep 04, 2020 | 48.26 | 48.66 | 47.16 | 48.18 | 1,548,400 | -0.06(-0.13%) |
Sep 03, 2020 | 49.36 | 49.64 | 47.91 | 48.24 | 96,219 | -1.51(-3.03%) |
Sep 02, 2020 | 49.47 | 49.79 | 48.99 | 49.75 | 72,050 | +0.43(+0.88%) |
Sep 01, 2020 | 49.47 | 49.49 | 49.07 | 49.32 | 258,097 | -0.25(-0.51%) |
Aug 31, 2020 | 49.15 | 49.71 | 49.04 | 49.57 | 94,864 | +0.53(+1.09%) |
Aug 28, 2020 | 49.10 | 49.10 | 48.79 | 49.04 | 17,401 | +0.24(+0.48%) |
Aug 27, 2020 | 48.62 | 49.09 | 48.62 | 48.80 | 59,369 | +0.24(+0.50%) |
Aug 26, 2020 | 48.31 | 48.60 | 48.15 | 48.56 | 108,922 | +0.43(+0.89%) |
Aug 25, 2020 | 48.16 | 48.29 | 47.92 | 48.13 | 24,193 | -0.11(-0.23%) |
Aug 24, 2020 | 48.25 | 48.25 | 47.65 | 48.24 | 29,700 | +0.47(+0.98%) |
Aug 21, 2020 | 47.61 | 47.89 | 47.49 | 47.77 | 36,977 | +0.22(+0.47%) |
Aug 20, 2020 | 47.03 | 47.61 | 47.03 | 47.55 | 28,249 | +0.28(+0.59%) |
Aug 19, 2020 | 47.57 | 47.60 | 47.16 | 47.27 | 1,540,004 | -0.25(-0.52%) |
Aug 18, 2020 | 47.50 | 47.65 | 47.23 | 47.52 | 50,693 | +0.33(+0.70%) |
Aug 17, 2020 | 46.65 | 47.18 | 46.65 | 47.18 | 197,233 | +0.69(+1.48%) |
Aug 14, 2020 | 46.46 | 46.63 | 46.39 | 46.50 | 24,548 | -0.00(-0.00%) |
Aug 13, 2020 | 46.35 | 46.66 | 46.35 | 46.50 | 49,394 | +0.14(+0.30%) |
Aug 12, 2020 | 45.81 | 46.46 | 45.81 | 46.36 | 47,238 | +1.04(+2.30%) |
Aug 11, 2020 | 45.88 | 45.88 | 45.23 | 45.32 | 27,267 | -0.38(-0.83%) |
Aug 10, 2020 | 45.46 | 45.71 | 45.46 | 45.69 | 176,498 | +0.31(+0.68%) |
Aug 07, 2020 | 45.27 | 45.39 | 45.10 | 45.39 | 19,576 | +0.04(+0.09%) |
Aug 06, 2020 | 45.41 | 45.42 | 45.18 | 45.35 | 23,258 | -0.06(-0.12%) |
Aug 05, 2020 | 45.25 | 45.41 | 45.25 | 45.40 | 35,681 | +0.20(+0.45%) |
Aug 04, 2020 | 44.83 | 45.20 | 44.83 | 45.20 | 38,724 | +0.34(+0.76%) |
Aug 03, 2020 | 44.69 | 44.93 | 44.61 | 44.86 | 180,003 | +0.19(+0.42%) |
Jul 31, 2020 | 44.83 | 44.83 | 44.20 | 44.67 | 20,197 | -0.17(-0.38%) |
Jul 30, 2020 | 44.70 | 45.00 | 44.70 | 44.84 | 12,134 | -0.16(-0.35%) |
Jul 29, 2020 | 44.83 | 45.05 | 44.83 | 45.00 | 44,283 | +0.36(+0.80%) |
Jul 28, 2020 | 44.81 | 45.02 | 44.64 | 44.64 | 18,787 | -0.21(-0.46%) |
Jul 27, 2020 | 44.19 | 44.87 | 44.15 | 44.85 | 26,067 | +0.66(+1.50%) |
Jul 24, 2020 | 44.30 | 44.44 | 44.08 | 44.19 | 53,135 | -0.29(-0.66%) |
Jul 23, 2020 | 44.86 | 45.06 | 44.31 | 44.48 | 61,000 | -0.10(-0.22%) |
Jul 22, 2020 | 44.28 | 44.58 | 44.19 | 44.58 | 120,202 | +0.46(+1.05%) |
Jul 21, 2020 | 44.25 | 44.56 | 44.11 | 44.11 | 37,968 | +0.14(+0.31%) |
Jul 20, 2020 | 43.80 | 44.02 | 43.47 | 43.98 | 21,431 | +0.07(+0.17%) |
Jul 17, 2020 | 43.98 | 43.99 | 43.82 | 43.90 | 37,288 | +0.10(+0.23%) |
Jul 16, 2020 | 43.63 | 43.84 | 43.59 | 43.80 | 48,835 | -0.01(-0.03%) |
Jul 15, 2020 | 43.91 | 43.94 | 43.63 | 43.82 | 169,286 | +0.40(+0.91%) |
Jul 14, 2020 | 42.80 | 43.42 | 42.65 | 43.42 | 36,788 | +0.66(+1.54%) |
Jul 13, 2020 | 43.45 | 43.93 | 42.69 | 42.76 | 81,142 | -0.30(-0.70%) |
Jul 10, 2020 | 41.84 | 43.09 | 41.84 | 43.06 | 124,294 | +1.15(+2.75%) |
Jul 09, 2020 | 42.52 | 42.52 | 41.72 | 41.91 | 40,563 | -0.48(-1.14%) |
Jul 08, 2020 | 42.31 | 42.46 | 42.05 | 42.39 | 36,666 | +0.07(+0.17%) |
Jul 07, 2020 | 42.18 | 42.56 | 42.18 | 42.32 | 34,566 | -0.02(-0.04%) |
Jul 06, 2020 | 42.14 | 42.37 | 42.03 | 42.34 | 238,443 | +0.73(+1.76%) |
Jul 02, 2020 | 41.94 | 42.01 | 41.55 | 41.61 | 107,514 | +0.42(+1.03%) |
Jul 01, 2020 | 41.20 | 41.41 | 41.16 | 41.18 | 468,957 | +0.14(+0.33%) |
Jun 30, 2020 | 40.51 | 41.19 | 40.51 | 41.05 | 95,318 | +0.56(+1.39%) |
Jun 29, 2020 | 39.94 | 40.48 | 39.94 | 40.48 | 23,886 | +0.81(+2.04%) |
Jun 26, 2020 | 40.65 | 40.65 | 39.58 | 39.67 | 50,028 | -0.93(-2.28%) |
Jun 25, 2020 | 40.05 | 40.60 | 40.05 | 40.60 | 23,873 | +0.33(+0.83%) |
Jun 24, 2020 | 40.86 | 40.86 | 40.13 | 40.27 | 190,229 | -0.88(-2.15%) |
Jun 23, 2020 | 41.38 | 41.51 | 41.13 | 41.15 | 237,076 | +0.07(+0.16%) |
Jun 22, 2020 | 41.07 | 41.15 | 40.86 | 41.08 | 510,080 | -0.05(-0.13%) |
Jun 19, 2020 | 42.06 | 42.06 | 41.10 | 41.14 | 46,299 | -0.33(-0.79%) |
Jun 18, 2020 | 41.18 | 41.59 | 41.18 | 41.47 | 35,787 | +0.16(+0.38%) |
Jun 17, 2020 | 41.50 | 41.61 | 41.23 | 41.31 | 45,681 | -0.09(-0.21%) |
Jun 16, 2020 | 41.84 | 41.84 | 40.90 | 41.40 | 124,325 | +0.64(+1.57%) |
Jun 15, 2020 | 39.35 | 40.76 | 39.35 | 40.76 | 25,719 | +0.59(+1.46%) |
Jun 12, 2020 | 40.92 | 40.92 | 39.70 | 40.17 | 69,376 | +0.16(+0.40%) |
Jun 11, 2020 | 41.11 | 41.32 | 39.83 | 40.01 | 80,283 | -2.09(-4.96%) |
Jun 10, 2020 | 42.19 | 42.29 | 41.96 | 42.10 | 70,763 | +0.08(+0.19%) |
Jun 09, 2020 | 42.16 | 42.16 | 41.78 | 42.01 | 450,200 | -0.56(-1.31%) |
Jun 08, 2020 | 42.14 | 42.57 | 42.09 | 42.57 | 327,655 | +0.72(+1.71%) |
Jun 05, 2020 | 41.68 | 41.96 | 41.54 | 41.86 | 28,310 | +0.86(+2.09%) |
Jun 04, 2020 | 41.08 | 41.29 | 40.75 | 41.00 | 32,292 | -0.28(-0.69%) |
Jun 03, 2020 | 40.97 | 41.40 | 40.97 | 41.28 | 167,698 | +0.45(+1.11%) |
Jun 02, 2020 | 40.71 | 40.84 | 40.59 | 40.83 | 222,881 | +0.16(+0.39%) |