Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 49.74 | 49.90 | 49.58 | 49.70 | 7,608 | -0.15(-0.31%) |
Jul 29, 2021 | 49.85 | 49.94 | 49.85 | 49.85 | 1,210 | +0.11(+0.23%) |
Jul 28, 2021 | 49.64 | 49.74 | 49.64 | 49.74 | 1,526 | +0.39(+0.80%) |
Jul 27, 2021 | 49.31 | 49.34 | 49.31 | 49.34 | 572 | -0.19(-0.38%) |
Jul 26, 2021 | 49.53 | 49.53 | 49.53 | 49.53 | 538 | -0.07(-0.15%) |
Jul 23, 2021 | 49.42 | 49.67 | 49.42 | 49.60 | 2,720 | +0.00(+0.01%) |
Jul 22, 2021 | 49.61 | 49.72 | 49.56 | 49.60 | 1,819 | -0.20(-0.41%) |
Jul 21, 2021 | 49.61 | 49.86 | 49.59 | 49.80 | 3,679 | +0.43(+0.86%) |
Jul 20, 2021 | 49.06 | 49.63 | 49.06 | 49.38 | 10,763 | +0.48(+0.98%) |
Jul 19, 2021 | 49.01 | 49.20 | 48.90 | 48.90 | 3,019 | -0.62(-1.24%) |
Jul 16, 2021 | 49.66 | 49.67 | 49.43 | 49.51 | 10,004 | -0.08(-0.16%) |
Jul 15, 2021 | 49.54 | 49.73 | 49.41 | 49.59 | 3,453 | -0.06(-0.12%) |
Jul 14, 2021 | 49.77 | 49.77 | 49.65 | 49.65 | 726 | -0.20(-0.40%) |
Jul 13, 2021 | 50.05 | 50.08 | 49.85 | 49.85 | 775 | -0.20(-0.40%) |
Jul 12, 2021 | 50.09 | 50.20 | 50.05 | 50.05 | 1,676 | +0.01(+0.02%) |
Jul 09, 2021 | 50.10 | 50.11 | 50.01 | 50.04 | 3,064 | +0.33(+0.67%) |
Jul 08, 2021 | 49.45 | 49.83 | 49.97 | 49.71 | 1,735 | -0.26(-0.51%) |
Jul 07, 2021 | 49.86 | 50.07 | 49.80 | 49.97 | 2,498 | -0.03(-0.05%) |
Jul 06, 2021 | 51.42 | 51.42 | 49.94 | 49.99 | 5,814 | -0.32(-0.64%) |
Jul 02, 2021 | 50.43 | 50.43 | 50.18 | 50.31 | 3,116 | -0.05(-0.10%) |
Jul 01, 2021 | 50.44 | 50.50 | 50.34 | 50.36 | 1,799 | +0.04(+0.08%) |
Jun 30, 2021 | 50.40 | 50.51 | 50.30 | 50.33 | 1,296 | -0.03(-0.06%) |
Jun 29, 2021 | 50.41 | 50.54 | 50.36 | 50.36 | 2,318 | -0.09(-0.17%) |
Jun 28, 2021 | 50.44 | 50.54 | 50.44 | 50.44 | 2,308 | -0.08(-0.16%) |
Jun 25, 2021 | 50.66 | 50.74 | 50.52 | 50.52 | 5,950 | -0.05(-0.11%) |
Jun 24, 2021 | 50.35 | 50.60 | 50.21 | 50.58 | 3,052 | +0.37(+0.73%) |
Jun 23, 2021 | 50.21 | 50.30 | 50.15 | 50.21 | 923 | +0.11(+0.21%) |
Jun 22, 2021 | 50.12 | 50.12 | 49.85 | 50.10 | 1,264 | +0.08(+0.15%) |
Jun 21, 2021 | 49.91 | 50.11 | 49.91 | 50.03 | 2,697 | +0.29(+0.58%) |
Jun 18, 2021 | 49.84 | 49.85 | 49.72 | 49.74 | 2,385 | -0.35(-0.70%) |
Jun 17, 2021 | 50.34 | 50.34 | 50.05 | 50.09 | 1,896 | -0.22(-0.43%) |
Jun 16, 2021 | 50.40 | 50.59 | 50.15 | 50.31 | 1,628 | -0.04(-0.08%) |
Jun 15, 2021 | 50.38 | 50.42 | 50.34 | 50.34 | 2,267 | -0.10(-0.20%) |
Jun 14, 2021 | 50.61 | 50.61 | 50.45 | 50.45 | 2,861 | -0.05(-0.10%) |
Jun 11, 2021 | 50.40 | 50.51 | 50.38 | 50.49 | 1,854 | +0.03(+0.07%) |
Jun 10, 2021 | 50.59 | 50.59 | 50.46 | 50.46 | 426 | -0.11(-0.22%) |
Jun 09, 2021 | 50.72 | 50.82 | 50.57 | 50.57 | 1,457 | -0.05(-0.10%) |
Jun 08, 2021 | 50.52 | 50.69 | 50.52 | 50.62 | 5,054 | +0.23(+0.45%) |
Jun 07, 2021 | 50.31 | 50.52 | 50.15 | 50.39 | 3,228 | +0.13(+0.25%) |
Jun 04, 2021 | 50.39 | 50.40 | 50.27 | 50.27 | 4,662 | +0.09(+0.18%) |
Jun 03, 2021 | 50.10 | 50.21 | 50.03 | 50.17 | 1,633 | -0.19(-0.37%) |
Jun 02, 2021 | 50.30 | 50.46 | 50.29 | 50.36 | 5,684 | -0.12(-0.23%) |
Jun 01, 2021 | 50.33 | 50.47 | 50.22 | 50.47 | 61,567 | +0.20(+0.40%) |
May 28, 2021 | 50.25 | 50.47 | 50.22 | 50.27 | 903 | +0.01(+0.03%) |
May 27, 2021 | 50.14 | 50.32 | 50.14 | 50.26 | 1,106 | +0.14(+0.29%) |
May 26, 2021 | 49.79 | 50.11 | 49.79 | 50.11 | 2,866 | +0.23(+0.45%) |
May 25, 2021 | 49.93 | 50.06 | 49.83 | 49.89 | 1,332 | -0.05(-0.11%) |
May 24, 2021 | 49.94 | 49.94 | 49.74 | 49.94 | 6,773 | +0.15(+0.31%) |
May 21, 2021 | 49.81 | 49.89 | 49.71 | 49.79 | 3,413 | +0.18(+0.36%) |
May 20, 2021 | 49.47 | 49.71 | 49.46 | 49.61 | 3,835 | +0.11(+0.21%) |
May 19, 2021 | 49.56 | 49.64 | 49.42 | 49.50 | 3,869 | -0.30(-0.60%) |
May 18, 2021 | 49.96 | 50.00 | 49.80 | 49.80 | 7,837 | -0.13(-0.26%) |
May 17, 2021 | 49.62 | 50.16 | 49.59 | 49.93 | 8,184 | +0.38(+0.77%) |
May 14, 2021 | 49.46 | 49.90 | 49.46 | 49.55 | 1,764 | +0.18(+0.37%) |
May 13, 2021 | 49.19 | 49.51 | 49.19 | 49.37 | 5,348 | +0.25(+0.50%) |
May 12, 2021 | 49.59 | 49.69 | 49.09 | 49.12 | 13,628 | -0.68(-1.36%) |
May 11, 2021 | 49.71 | 49.80 | 49.53 | 49.80 | 4,017 | -0.05(-0.10%) |
May 10, 2021 | 50.18 | 50.25 | 49.85 | 49.85 | 3,102 | -0.33(-0.65%) |
May 07, 2021 | 50.16 | 50.34 | 50.06 | 50.18 | 8,533 | +0.26(+0.52%) |
May 06, 2021 | 49.90 | 49.92 | 49.73 | 49.92 | 4,860 | -0.01(-0.02%) |
May 05, 2021 | 50.01 | 50.13 | 49.93 | 49.93 | 3,108 | -0.05(-0.09%) |
May 04, 2021 | 50.10 | 50.15 | 49.93 | 49.97 | 11,999 | -0.35(-0.70%) |
May 03, 2021 | 50.26 | 50.45 | 50.26 | 50.33 | 8,561 | +0.01(+0.03%) |
Apr 30, 2021 | 50.53 | 50.97 | 50.31 | 50.31 | 12,996 | -0.23(-0.45%) |
Apr 29, 2021 | 50.69 | 50.69 | 50.44 | 50.54 | 2,345 | -0.08(-0.15%) |
Apr 28, 2021 | 50.50 | 50.62 | 50.48 | 50.62 | 379 | +0.02(+0.03%) |
Apr 27, 2021 | 50.48 | 50.97 | 50.44 | 50.60 | 15,873 | +0.26(+0.52%) |
Apr 26, 2021 | 50.44 | 50.56 | 50.34 | 50.34 | 4,652 | +0.01(+0.02%) |
Apr 23, 2021 | 50.21 | 50.35 | 50.21 | 50.33 | 1,559 | +0.34(+0.67%) |
Apr 22, 2021 | 50.04 | 50.19 | 49.93 | 49.99 | 6,610 | +0.02(+0.05%) |
Apr 21, 2021 | 49.90 | 49.97 | 49.82 | 49.97 | 2,208 | +0.30(+0.60%) |
Apr 20, 2021 | 49.85 | 49.85 | 49.54 | 49.67 | 7,140 | -0.33(-0.66%) |
Apr 19, 2021 | 49.99 | 50.14 | 49.88 | 50.00 | 11,483 | +0.06(+0.12%) |
Apr 16, 2021 | 50.18 | 50.19 | 49.95 | 49.95 | 3,327 | -0.07(-0.14%) |
Apr 15, 2021 | 50.04 | 50.15 | 49.90 | 50.02 | 9,993 | +0.12(+0.24%) |
Apr 14, 2021 | 49.88 | 50.37 | 49.88 | 49.90 | 7,182 | +0.05(+0.11%) |
Apr 13, 2021 | 49.94 | 49.94 | 49.72 | 49.84 | 10,961 | -0.12(-0.24%) |
Apr 12, 2021 | 49.93 | 50.04 | 49.88 | 49.96 | 3,159 | -0.05(-0.10%) |
Apr 09, 2021 | 50.07 | 50.09 | 49.92 | 50.01 | 5,614 | -0.06(-0.11%) |
Apr 08, 2021 | 49.87 | 50.11 | 49.86 | 50.07 | 7,120 | +0.22(+0.44%) |
Apr 07, 2021 | 50.04 | 50.04 | 49.85 | 49.85 | 2,536 | -0.17(-0.34%) |
Apr 06, 2021 | 50.21 | 50.40 | 49.96 | 50.02 | 13,437 | -0.02(-0.05%) |
Apr 05, 2021 | 50.15 | 50.15 | 50.01 | 50.05 | 11,360 | +0.08(+0.16%) |
Apr 01, 2021 | 50.13 | 50.15 | 49.85 | 49.96 | 11,644 | +0.18(+0.37%) |
Mar 31, 2021 | 49.75 | 49.86 | 49.66 | 49.78 | 5,740 | +0.25(+0.51%) |
Mar 30, 2021 | 49.30 | 49.57 | 49.24 | 49.53 | 1,066 | +0.19(+0.38%) |
Mar 29, 2021 | 49.59 | 49.68 | 49.30 | 49.34 | 3,895 | -0.30(-0.60%) |
Mar 26, 2021 | 49.52 | 49.71 | 49.33 | 49.64 | 3,639 | +0.35(+0.71%) |
Mar 25, 2021 | 48.99 | 49.35 | 48.85 | 49.29 | 4,611 | +0.10(+0.20%) |
Mar 24, 2021 | 49.53 | 49.69 | 49.17 | 49.19 | 5,112 | -0.35(-0.70%) |
Mar 23, 2021 | 50.01 | 50.10 | 49.54 | 49.54 | 6,247 | -0.55(-1.09%) |
Mar 22, 2021 | 50.02 | 50.18 | 50.02 | 50.09 | 1,565 | -0.05(-0.10%) |
Mar 19, 2021 | 50.13 | 50.39 | 50.00 | 50.13 | 2,495 | +0.18(+0.36%) |
Mar 18, 2021 | 50.69 | 50.69 | 49.96 | 49.96 | 18,450 | -0.67(-1.33%) |
Mar 17, 2021 | 50.43 | 50.63 | 50.25 | 50.63 | 2,020 | +0.12(+0.24%) |
Mar 16, 2021 | 50.57 | 50.70 | 50.41 | 50.51 | 4,461 | -0.21(-0.41%) |
Mar 15, 2021 | 50.63 | 50.73 | 50.53 | 50.72 | 6,455 | +0.09(+0.17%) |
Mar 12, 2021 | 50.56 | 50.73 | 50.54 | 50.63 | 6,238 | -0.03(-0.06%) |
Mar 11, 2021 | 50.28 | 50.76 | 50.28 | 50.66 | 10,220 | +0.65(+1.31%) |
Mar 10, 2021 | 50.01 | 50.19 | 49.99 | 50.00 | 2,257 | +0.21(+0.43%) |
Mar 09, 2021 | 49.80 | 50.06 | 49.70 | 49.79 | 6,528 | +0.34(+0.69%) |
Mar 08, 2021 | 49.55 | 50.87 | 49.38 | 49.45 | 19,618 | -0.03(-0.06%) |
Mar 05, 2021 | 49.28 | 49.52 | 48.91 | 49.48 | 58,744 | +0.27(+0.55%) |
Mar 04, 2021 | 49.83 | 49.91 | 49.15 | 49.21 | 12,429 | -0.70(-1.41%) |
Mar 03, 2021 | 50.08 | 50.23 | 49.92 | 49.92 | 4,904 | -0.20(-0.40%) |
Mar 02, 2021 | 50.20 | 50.25 | 50.11 | 50.12 | 4,521 | -0.23(-0.46%) |
Mar 01, 2021 | 50.21 | 50.35 | 50.16 | 50.35 | 5,561 | +0.56(+1.12%) |
Feb 26, 2021 | 49.61 | 50.02 | 49.57 | 49.79 | 9,669 | -0.12(-0.24%) |
Feb 25, 2021 | 50.55 | 50.55 | 49.87 | 49.91 | 4,947 | -0.53(-1.05%) |
Feb 24, 2021 | 50.10 | 50.47 | 50.10 | 50.45 | 5,021 | +0.14(+0.29%) |
Feb 23, 2021 | 49.97 | 50.33 | 49.89 | 50.30 | 8,984 | -0.02(-0.04%) |
Feb 22, 2021 | 50.32 | 50.37 | 50.17 | 50.32 | 11,541 | -0.13(-0.25%) |
Feb 19, 2021 | 50.52 | 50.53 | 50.45 | 50.45 | 1,039 | +0.25(+0.50%) |
Feb 18, 2021 | 50.14 | 50.21 | 50.04 | 50.19 | 12,183 | -0.31(-0.60%) |
Feb 17, 2021 | 50.38 | 50.57 | 50.30 | 50.50 | 1,965 | -0.15(-0.29%) |
Feb 16, 2021 | 50.66 | 50.97 | 50.57 | 50.65 | 6,582 | -0.01(-0.02%) |
Feb 12, 2021 | 50.59 | 50.73 | 50.49 | 50.66 | 2,183 | +0.08(+0.16%) |
Feb 11, 2021 | 50.61 | 50.70 | 50.53 | 50.58 | 2,909 | +0.02(+0.04%) |
Feb 10, 2021 | 50.69 | 50.69 | 50.53 | 50.56 | 2,919 | -0.14(-0.27%) |
Feb 09, 2021 | 50.60 | 50.77 | 50.58 | 50.70 | 12,539 | +0.19(+0.38%) |
Feb 08, 2021 | 50.44 | 50.50 | 50.41 | 50.50 | 2,298 | +0.31(+0.61%) |
Feb 05, 2021 | 50.01 | 50.27 | 50.01 | 50.20 | 6,134 | +0.29(+0.59%) |
Feb 04, 2021 | 49.62 | 49.98 | 49.62 | 49.90 | 7,422 | +0.39(+0.79%) |
Feb 03, 2021 | 49.62 | 49.63 | 49.40 | 49.51 | 2,488 | +0.07(+0.14%) |
Feb 02, 2021 | 49.42 | 49.58 | 49.33 | 49.45 | 3,324 | +0.22(+0.45%) |
Feb 01, 2021 | 49.12 | 49.29 | 49.05 | 49.22 | 3,908 | +0.37(+0.75%) |
Jan 29, 2021 | 49.12 | 49.17 | 48.85 | 48.86 | 3,950 | -0.48(-0.96%) |
Jan 28, 2021 | 49.31 | 49.33 | 49.31 | 49.33 | 2,226 | +0.06(+0.12%) |
Jan 27, 2021 | 49.27 | 49.42 | 49.21 | 49.28 | 7,687 | -0.37(-0.74%) |
Jan 26, 2021 | 49.76 | 49.76 | 49.64 | 49.64 | 20,153 | -0.02(-0.05%) |
Jan 25, 2021 | 49.87 | 49.87 | 49.64 | 49.67 | 2,134 | -0.01(-0.02%) |
Jan 22, 2021 | 49.62 | 49.79 | 49.61 | 49.68 | 2,703 | +0.00(+0.00%) |
Jan 21, 2021 | 49.55 | 49.68 | 48.13 | 49.68 | 977 | -0.05(-0.10%) |
Jan 20, 2021 | 49.65 | 49.88 | 49.63 | 49.72 | 27,705 | +0.27(+0.55%) |
Jan 19, 2021 | 49.57 | 49.57 | 49.38 | 49.45 | 2,998 | +0.13(+0.27%) |
Jan 15, 2021 | 49.44 | 49.44 | 49.20 | 49.32 | 14,556 | -0.44(-0.89%) |
Jan 14, 2021 | 49.34 | 50.01 | 49.34 | 49.76 | 7,155 | +0.46(+0.92%) |
Jan 13, 2021 | 49.43 | 49.43 | 49.30 | 49.30 | 664 | -0.01(-0.02%) |
Jan 12, 2021 | 49.09 | 49.31 | 49.09 | 49.31 | 4,043 | +0.21(+0.42%) |
Jan 11, 2021 | 49.05 | 49.16 | 49.04 | 49.10 | 2,131 | -0.11(-0.21%) |
Jan 08, 2021 | 49.27 | 49.27 | 49.01 | 49.21 | 7,797 | +0.13(+0.27%) |
Jan 07, 2021 | 48.88 | 49.10 | 48.76 | 49.08 | 8,020 | +0.29(+0.59%) |
Jan 06, 2021 | 48.79 | 48.85 | 48.67 | 48.79 | 2,011 | +0.43(+0.89%) |
Jan 05, 2021 | 48.11 | 48.39 | 48.11 | 48.36 | 13,703 | +0.41(+0.85%) |
Jan 04, 2021 | 48.29 | 48.44 | 47.93 | 47.95 | 3,220 | -0.23(-0.47%) |
Dec 31, 2020 | 48.18 | 48.18 | 48.18 | 228 | -0.04(-0.09%) | |
Dec 30, 2020 | 48.22 | 48.22 | 48.22 | 48.22 | 228 | +0.22(+0.46%) |
Dec 29, 2020 | 48.11 | 48.18 | 48.00 | 48.00 | 1,628 | -0.19(-0.40%) |
Dec 28, 2020 | 48.42 | 48.42 | 48.20 | 48.20 | 1,237 | +0.04(+0.08%) |
Dec 24, 2020 | 48.21 | 48.21 | 48.16 | 48.16 | 831 | +0.06(+0.13%) |
Dec 23, 2020 | 48.09 | 48.09 | 48.09 | 48.09 | 88 | +0.14(+0.29%) |
Dec 22, 2020 | 47.95 | 48.04 | 47.94 | 47.95 | 4,446 | +0.10(+0.20%) |
Dec 21, 2020 | 48.03 | 48.03 | 47.71 | 47.86 | 2,504 | -0.12(-0.25%) |
Dec 18, 2020 | 48.20 | 48.21 | 47.98 | 47.98 | 831 | -0.08(-0.17%) |
Dec 17, 2020 | 48.19 | 48.19 | 48.06 | 48.06 | 649 | +0.08(+0.16%) |
Dec 16, 2020 | 48.01 | 48.08 | 47.98 | 47.98 | 517 | +0.01(+0.02%) |
Dec 15, 2020 | 47.79 | 47.97 | 47.79 | 47.97 | 2,370 | +0.41(+0.87%) |
Dec 14, 2020 | 47.67 | 47.87 | 47.56 | 47.56 | 1,304 | -0.02(-0.05%) |
Dec 11, 2020 | 47.52 | 47.58 | 47.52 | 47.58 | 207 | -0.01(-0.03%) |
Dec 10, 2020 | 47.37 | 47.60 | 47.37 | 47.60 | 591 | +0.12(+0.25%) |
Dec 09, 2020 | 47.71 | 47.71 | 47.42 | 47.48 | 1,724 | -0.07(-0.15%) |
Dec 08, 2020 | 47.55 | 47.55 | 47.55 | 47.55 | 303 | +0.08(+0.17%) |
Dec 07, 2020 | 47.58 | 47.58 | 47.47 | 47.47 | 2,442 | +0.01(+0.01%) |
Dec 04, 2020 | 47.31 | 47.49 | 47.28 | 47.46 | 2,495 | +0.28(+0.60%) |
Dec 03, 2020 | 47.29 | 47.32 | 47.08 | 47.18 | 1,238 | +0.11(+0.23%) |
Dec 02, 2020 | 46.85 | 47.14 | 46.85 | 47.07 | 1,419 | +0.00(+0.00%) |
Dec 01, 2020 | 47.04 | 47.15 | 47.03 | 47.07 | 1,693 | +0.25(+0.53%) |
Nov 30, 2020 | 47.03 | 47.03 | 46.79 | 46.82 | 3,249 | -0.23(-0.49%) |
Nov 27, 2020 | 47.22 | 47.22 | 47.03 | 47.05 | 1,247 | +0.00(+0.01%) |
Nov 25, 2020 | 47.03 | 47.17 | 47.03 | 47.05 | 2,807 | -0.11(-0.23%) |
Nov 24, 2020 | 47.11 | 47.17 | 47.11 | 47.16 | 1,336 | +0.35(+0.74%) |
Nov 23, 2020 | 46.70 | 46.81 | 46.66 | 46.81 | 2,894 | +0.31(+0.66%) |
Nov 20, 2020 | 46.56 | 46.59 | 46.50 | 46.50 | 1,247 | +0.04(+0.09%) |
Nov 19, 2020 | 46.66 | 46.66 | 46.44 | 46.46 | 1,289 | +0.01(+0.01%) |
Nov 18, 2020 | 46.71 | 46.71 | 46.44 | 46.45 | 2,792 | -0.08(-0.18%) |
Nov 17, 2020 | 46.47 | 46.54 | 46.47 | 46.54 | 841 | +0.04(+0.09%) |
Nov 16, 2020 | 46.45 | 46.62 | 46.40 | 46.49 | 7,977 | +0.37(+0.80%) |
Nov 13, 2020 | 46.09 | 46.14 | 45.99 | 46.12 | 1,351 | +0.27(+0.59%) |
Nov 12, 2020 | 46.10 | 46.10 | 45.81 | 45.85 | 1,632 | -0.19(-0.42%) |
Nov 11, 2020 | 46.12 | 46.12 | 46.03 | 46.05 | 2,191 | +0.03(+0.07%) |
Nov 10, 2020 | 45.95 | 46.10 | 45.95 | 46.01 | 3,470 | +0.05(+0.12%) |
Nov 09, 2020 | 46.39 | 46.39 | 45.96 | 45.96 | 2,808 | +0.48(+1.05%) |
Nov 06, 2020 | 45.40 | 45.48 | 45.33 | 45.48 | 935 | +0.01(+0.02%) |
Nov 05, 2020 | 45.22 | 45.49 | 45.22 | 45.47 | 4,938 | +0.46(+1.03%) |
Nov 04, 2020 | 44.95 | 45.14 | 44.94 | 45.01 | 1,899 | +0.17(+0.38%) |
Nov 03, 2020 | 44.72 | 44.86 | 44.67 | 44.84 | 5,737 | +0.43(+0.97%) |
Nov 02, 2020 | 44.39 | 44.41 | 44.34 | 44.41 | 1,119 | +0.17(+0.38%) |
Oct 30, 2020 | 44.32 | 44.33 | 44.18 | 44.24 | 727 | -0.27(-0.60%) |
Oct 29, 2020 | 44.43 | 44.51 | 44.43 | 44.51 | 597 | +0.18(+0.41%) |
Oct 28, 2020 | 44.48 | 44.48 | 44.30 | 44.33 | 2,166 | -0.47(-1.05%) |
Oct 27, 2020 | 44.86 | 44.86 | 44.80 | 44.80 | 10,553 | -0.04(-0.08%) |
Oct 26, 2020 | 45.02 | 45.02 | 44.69 | 44.83 | 2,711 | -0.33(-0.74%) |
Oct 23, 2020 | 45.05 | 45.18 | 45.05 | 45.17 | 831 | +0.11(+0.24%) |
Oct 22, 2020 | 45.06 | 45.06 | 45.06 | 45.06 | 0 | +0.07(+0.15%) |
Oct 21, 2020 | 45.07 | 45.09 | 44.98 | 44.99 | 1,642 | -0.08(-0.18%) |
Oct 20, 2020 | 45.02 | 45.19 | 45.02 | 45.07 | 996 | +0.05(+0.11%) |
Oct 19, 2020 | 45.19 | 45.19 | 44.97 | 45.03 | 9,889 | -0.14(-0.32%) |
Oct 16, 2020 | 45.12 | 45.17 | 45.12 | 45.17 | 1,039 | +0.01(+0.03%) |
Oct 15, 2020 | 44.89 | 45.16 | 44.89 | 45.16 | 873 | +0.06(+0.13%) |
Oct 14, 2020 | 45.24 | 45.24 | 45.10 | 45.10 | 473 | -0.06(-0.14%) |
Oct 13, 2020 | 45.21 | 45.21 | 45.16 | 45.16 | 712 | -0.09(-0.20%) |
Oct 12, 2020 | 45.35 | 45.37 | 45.25 | 45.25 | 685 | +0.04(+0.08%) |
Oct 09, 2020 | 45.15 | 45.28 | 45.11 | 45.21 | 2,079 | +0.12(+0.26%) |
Oct 08, 2020 | 45.10 | 45.10 | 45.10 | 45.10 | 39 | +0.12(+0.28%) |
Oct 07, 2020 | 44.85 | 44.97 | 44.85 | 44.97 | 2,818 | +0.28(+0.62%) |
Oct 06, 2020 | 44.69 | 44.94 | 44.62 | 44.69 | 18,238 | +0.11(+0.24%) |
Oct 05, 2020 | 44.44 | 44.59 | 44.43 | 44.59 | 11,506 | +0.39(+0.88%) |
Oct 02, 2020 | 44.22 | 44.31 | 44.12 | 44.20 | 1,455 | -0.05(-0.12%) |
Oct 01, 2020 | 44.16 | 44.25 | 44.04 | 44.25 | 1,850 | +0.21(+0.48%) |
Sep 30, 2020 | 44.04 | 44.16 | 44.03 | 44.04 | 18,450 | +0.13(+0.29%) |
Sep 29, 2020 | 43.92 | 44.00 | 43.91 | 43.91 | 923 | -0.12(-0.27%) |
Sep 28, 2020 | 43.95 | 44.03 | 43.88 | 44.03 | 1,938 | +0.31(+0.70%) |
Sep 25, 2020 | 43.50 | 43.72 | 43.42 | 43.72 | 4,886 | +0.18(+0.41%) |
Sep 24, 2020 | 43.63 | 43.67 | 43.50 | 43.55 | 23,809 | -0.21(-0.47%) |
Sep 23, 2020 | 43.96 | 44.03 | 43.70 | 43.75 | 16,979 | -0.30(-0.67%) |
Sep 22, 2020 | 43.90 | 44.05 | 43.86 | 44.05 | 1,038 | +0.05(+0.11%) |
Sep 21, 2020 | 43.94 | 44.01 | 43.86 | 44.00 | 3,284 | -0.44(-1.00%) |
Sep 18, 2020 | 44.58 | 44.58 | 44.34 | 44.45 | 2,079 | -0.11(-0.26%) |
Sep 17, 2020 | 44.52 | 44.56 | 44.40 | 44.56 | 2,255 | +0.00(+0.01%) |
Sep 16, 2020 | 44.51 | 44.63 | 44.51 | 44.56 | 2,053 | +0.12(+0.28%) |
Sep 15, 2020 | 44.46 | 44.54 | 44.40 | 44.43 | 8,534 | +0.07(+0.15%) |
Sep 14, 2020 | 44.17 | 44.37 | 44.17 | 44.37 | 1,875 | +0.25(+0.57%) |
Sep 11, 2020 | 44.11 | 44.25 | 44.04 | 44.12 | 8,837 | -0.03(-0.07%) |
Sep 10, 2020 | 44.43 | 44.43 | 44.02 | 44.15 | 14,264 | -0.18(-0.41%) |
Sep 09, 2020 | 44.18 | 44.33 | 44.18 | 44.33 | 2,500 | +0.24(+0.55%) |
Sep 08, 2020 | 44.23 | 44.25 | 44.05 | 44.09 | 3,276 | -0.34(-0.76%) |
Sep 04, 2020 | 44.43 | 44.43 | 44.15 | 44.42 | 1,455 | +0.00(+0.00%) |
Sep 03, 2020 | 44.80 | 44.80 | 44.37 | 44.42 | 2,724 | -0.36(-0.79%) |
Sep 02, 2020 | 44.80 | 44.80 | 44.65 | 44.78 | 1,652 | +0.11(+0.25%) |
Sep 01, 2020 | 44.67 | 44.75 | 44.51 | 44.67 | 2,299 | +0.01(+0.03%) |
Aug 31, 2020 | 44.77 | 44.80 | 44.56 | 44.66 | 28,854 | -0.25(-0.56%) |
Aug 28, 2020 | 44.65 | 44.91 | 44.65 | 44.91 | 831 | +0.11(+0.24%) |
Aug 27, 2020 | 44.84 | 44.86 | 44.70 | 44.80 | 3,093 | -0.09(-0.19%) |
Aug 26, 2020 | 44.84 | 44.91 | 44.84 | 44.89 | 1,913 | -0.02(-0.04%) |
Aug 25, 2020 | 44.98 | 44.98 | 44.89 | 44.91 | 4,196 | -0.06(-0.13%) |
Aug 24, 2020 | 44.87 | 45.09 | 44.86 | 44.96 | 27,551 | +0.17(+0.37%) |
Aug 21, 2020 | 44.70 | 44.80 | 44.67 | 44.80 | 415 | -0.05(-0.11%) |
Aug 20, 2020 | 44.81 | 44.85 | 44.81 | 44.85 | 912 | -0.03(-0.08%) |
Aug 19, 2020 | 45.00 | 45.09 | 44.88 | 44.88 | 3,036 | -0.04(-0.09%) |
Aug 18, 2020 | 44.98 | 44.98 | 44.93 | 44.93 | 1,251 | -0.12(-0.28%) |
Aug 17, 2020 | 45.02 | 45.11 | 44.95 | 45.05 | 2,527 | +0.02(+0.04%) |
Aug 14, 2020 | 45.14 | 45.14 | 45.03 | 45.03 | 1,559 | -0.14(-0.31%) |
Aug 13, 2020 | 45.18 | 45.19 | 45.15 | 45.17 | 2,487 | -0.04(-0.10%) |
Aug 12, 2020 | 45.28 | 45.35 | 45.18 | 45.21 | 9,554 | +0.17(+0.38%) |
Aug 11, 2020 | 45.12 | 45.26 | 45.04 | 45.04 | 6,596 | +0.06(+0.13%) |
Aug 10, 2020 | 44.97 | 44.98 | 44.89 | 44.98 | 2,183 | +0.18(+0.41%) |
Aug 07, 2020 | 44.65 | 44.81 | 44.65 | 44.80 | 6,654 | +0.12(+0.26%) |
Aug 06, 2020 | 44.68 | 44.68 | 44.68 | 44.68 | 639 | +0.03(+0.06%) |
Aug 05, 2020 | 44.64 | 44.67 | 44.64 | 44.66 | 8,697 | +0.21(+0.48%) |
Aug 04, 2020 | 44.31 | 44.45 | 44.31 | 44.44 | 14,606 | +0.18(+0.41%) |