Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 57.18 | 57.34 | 57.03 | 57.19 | 39,835 | +0.28(+0.50%) |
Mar 30, 2021 | 56.57 | 56.95 | 56.22 | 56.90 | 47,730 | +0.13(+0.22%) |
Mar 29, 2021 | 56.55 | 56.83 | 56.30 | 56.78 | 98,103 | +0.05(+0.09%) |
Mar 26, 2021 | 56.26 | 56.74 | 55.92 | 56.73 | 67,470 | +0.69(+1.22%) |
Mar 25, 2021 | 55.08 | 56.12 | 54.98 | 56.04 | 204,211 | +0.38(+0.69%) |
Mar 24, 2021 | 56.49 | 56.53 | 55.65 | 55.66 | 50,365 | -0.73(-1.30%) |
Mar 23, 2021 | 56.83 | 56.94 | 56.26 | 56.39 | 45,563 | -0.45(-0.79%) |
Mar 22, 2021 | 56.57 | 57.12 | 56.57 | 56.84 | 69,802 | +0.57(+1.02%) |
Mar 19, 2021 | 56.26 | 56.36 | 55.80 | 56.27 | 58,863 | +0.09(+0.16%) |
Mar 18, 2021 | 56.97 | 56.97 | 56.14 | 56.18 | 91,232 | -1.08(-1.89%) |
Mar 17, 2021 | 56.32 | 57.31 | 56.32 | 57.26 | 101,876 | +0.55(+0.97%) |
Mar 16, 2021 | 57.38 | 57.41 | 56.71 | 56.71 | 39,243 | -0.62(-1.07%) |
Mar 15, 2021 | 56.85 | 57.33 | 56.70 | 57.33 | 59,876 | +0.63(+1.12%) |
Mar 12, 2021 | 56.30 | 56.74 | 56.21 | 56.70 | 46,471 | +0.09(+0.15%) |
Mar 11, 2021 | 56.62 | 56.78 | 56.33 | 56.61 | 124,647 | +0.54(+0.97%) |
Mar 10, 2021 | 56.25 | 56.42 | 55.84 | 56.07 | 64,789 | +0.45(+0.81%) |
Mar 09, 2021 | 54.98 | 55.95 | 54.97 | 55.62 | 73,449 | +1.58(+2.91%) |
Mar 08, 2021 | 54.32 | 54.82 | 53.99 | 54.04 | 95,244 | -0.17(-0.31%) |
Mar 05, 2021 | 53.92 | 54.29 | 52.63 | 54.21 | 67,228 | +0.82(+1.54%) |
Mar 04, 2021 | 54.33 | 54.70 | 52.84 | 53.39 | 106,747 | -0.93(-1.71%) |
Mar 03, 2021 | 55.17 | 55.29 | 54.30 | 54.32 | 80,717 | -0.91(-1.65%) |
Mar 02, 2021 | 55.60 | 55.68 | 55.23 | 55.23 | 176,363 | -0.37(-0.67%) |
Mar 01, 2021 | 54.87 | 55.79 | 54.87 | 55.60 | 956,616 | +1.34(+2.47%) |
Feb 26, 2021 | 55.27 | 55.27 | 54.12 | 54.26 | 196,417 | -0.61(-1.12%) |
Feb 25, 2021 | 56.02 | 56.38 | 54.56 | 54.88 | 86,913 | -1.49(-2.65%) |
Feb 24, 2021 | 55.59 | 56.48 | 55.52 | 56.37 | 243,802 | +0.78(+1.41%) |
Feb 23, 2021 | 54.96 | 55.92 | 54.39 | 55.59 | 106,731 | -0.19(-0.34%) |
Feb 22, 2021 | 56.51 | 56.58 | 55.78 | 55.78 | 86,464 | -1.19(-2.10%) |
Feb 19, 2021 | 57.56 | 57.56 | 56.89 | 56.97 | 57,624 | -0.44(-0.76%) |
Feb 18, 2021 | 57.08 | 57.56 | 57.00 | 57.41 | 83,304 | -0.02(-0.04%) |
Feb 17, 2021 | 57.03 | 57.48 | 56.79 | 57.43 | 81,150 | +0.01(+0.02%) |
Feb 16, 2021 | 58.11 | 58.13 | 57.36 | 57.42 | 104,922 | -0.50(-0.87%) |
Feb 12, 2021 | 57.70 | 57.93 | 57.36 | 57.93 | 37,486 | +0.11(+0.19%) |
Feb 11, 2021 | 58.08 | 58.21 | 57.56 | 57.82 | 34,844 | +0.02(+0.04%) |
Feb 10, 2021 | 58.59 | 58.78 | 57.58 | 57.79 | 134,859 | -0.63(-1.08%) |
Feb 09, 2021 | 58.74 | 58.76 | 58.35 | 58.42 | 121,066 | -0.28(-0.48%) |
Feb 08, 2021 | 58.78 | 58.79 | 58.39 | 58.70 | 107,007 | +0.45(+0.77%) |
Feb 05, 2021 | 58.09 | 58.46 | 57.92 | 58.26 | 254,041 | +0.68(+1.18%) |
Feb 04, 2021 | 57.45 | 57.58 | 57.20 | 57.57 | 77,185 | +0.27(+0.47%) |
Feb 03, 2021 | 57.64 | 57.64 | 56.96 | 57.31 | 339,700 | -0.22(-0.38%) |
Feb 02, 2021 | 57.03 | 57.79 | 57.03 | 57.53 | 66,782 | +0.90(+1.59%) |
Feb 01, 2021 | 56.16 | 56.63 | 55.75 | 56.62 | 90,652 | +1.04(+1.87%) |
Jan 29, 2021 | 56.77 | 56.77 | 55.42 | 55.58 | 292,148 | -1.33(-2.34%) |
Jan 28, 2021 | 56.49 | 57.33 | 56.09 | 56.92 | 85,190 | -0.06(-0.11%) |
Jan 27, 2021 | 57.62 | 57.97 | 56.89 | 56.98 | 99,822 | -1.23(-2.11%) |
Jan 26, 2021 | 58.38 | 58.38 | 57.97 | 58.21 | 36,024 | +0.00(+0.00%) |
Jan 25, 2021 | 57.65 | 58.40 | 57.45 | 58.21 | 68,197 | +0.73(+1.26%) |
Jan 22, 2021 | 57.39 | 57.54 | 57.14 | 57.48 | 197,656 | -0.17(-0.30%) |
Jan 21, 2021 | 57.86 | 57.86 | 57.64 | 57.66 | 48,494 | -0.10(-0.18%) |
Jan 20, 2021 | 57.74 | 57.83 | 57.38 | 57.76 | 35,568 | +0.45(+0.79%) |
Jan 19, 2021 | 57.35 | 57.36 | 57.16 | 57.31 | 50,030 | +0.36(+0.63%) |
Jan 15, 2021 | 57.46 | 57.46 | 56.89 | 56.95 | 54,216 | -0.56(-0.97%) |
Jan 14, 2021 | 57.55 | 57.87 | 57.44 | 57.50 | 70,803 | -0.23(-0.39%) |
Jan 13, 2021 | 57.68 | 57.84 | 57.55 | 57.73 | 71,773 | +0.02(+0.03%) |
Jan 12, 2021 | 57.44 | 58.01 | 57.44 | 57.71 | 46,502 | +0.56(+0.99%) |
Jan 11, 2021 | 57.77 | 57.83 | 57.07 | 57.15 | 65,827 | -1.29(-2.21%) |
Jan 08, 2021 | 58.08 | 58.44 | 57.56 | 58.44 | 68,467 | +1.07(+1.87%) |
Jan 07, 2021 | 56.87 | 57.39 | 56.75 | 57.37 | 62,670 | +1.11(+1.98%) |
Jan 06, 2021 | 56.10 | 56.71 | 56.10 | 56.25 | 195,624 | +0.40(+0.71%) |
Jan 05, 2021 | 55.32 | 55.96 | 55.32 | 55.86 | 144,872 | +0.34(+0.61%) |
Jan 04, 2021 | 56.24 | 56.34 | 54.95 | 55.52 | 323,810 | -0.46(-0.81%) |
Dec 31, 2020 | 55.97 | 55.97 | 55.97 | 23,040 | +0.31(+0.56%) | |
Dec 30, 2020 | 55.37 | 55.70 | 55.37 | 55.66 | 23,040 | +0.50(+0.90%) |
Dec 29, 2020 | 55.50 | 55.50 | 55.08 | 55.17 | 22,464 | -0.16(-0.28%) |
Dec 28, 2020 | 55.68 | 55.68 | 55.26 | 55.32 | 47,431 | +0.12(+0.22%) |
Dec 24, 2020 | 55.00 | 55.21 | 54.79 | 55.20 | 24,164 | +0.37(+0.68%) |
Dec 23, 2020 | 54.69 | 54.97 | 54.51 | 54.82 | 335,889 | +0.31(+0.57%) |
Dec 22, 2020 | 54.97 | 54.97 | 54.33 | 54.51 | 50,204 | -0.34(-0.62%) |
Dec 21, 2020 | 55.03 | 55.05 | 54.39 | 54.85 | 111,378 | -0.43(-0.78%) |
Dec 18, 2020 | 55.31 | 55.54 | 54.65 | 55.28 | 122,683 | +0.22(+0.39%) |
Dec 17, 2020 | 54.60 | 55.13 | 54.50 | 55.06 | 53,776 | +0.87(+1.61%) |
Dec 16, 2020 | 54.21 | 54.34 | 53.97 | 54.19 | 49,386 | -0.01(-0.02%) |
Dec 15, 2020 | 54.40 | 54.40 | 53.97 | 54.20 | 39,546 | +0.27(+0.50%) |
Dec 14, 2020 | 54.13 | 54.35 | 53.93 | 53.93 | 93,571 | +0.22(+0.40%) |
Dec 11, 2020 | 53.69 | 53.86 | 53.40 | 53.71 | 65,764 | -0.30(-0.56%) |
Dec 10, 2020 | 53.48 | 54.02 | 53.25 | 54.02 | 38,754 | +0.18(+0.34%) |
Dec 09, 2020 | 54.85 | 54.85 | 53.54 | 53.83 | 144,762 | -0.74(-1.36%) |
Dec 08, 2020 | 54.00 | 54.65 | 53.87 | 54.58 | 105,719 | +0.20(+0.36%) |
Dec 07, 2020 | 53.88 | 54.38 | 53.83 | 54.38 | 53,532 | +0.62(+1.15%) |
Dec 04, 2020 | 53.36 | 53.78 | 53.36 | 53.77 | 37,535 | +0.49(+0.93%) |
Dec 03, 2020 | 53.13 | 53.33 | 53.05 | 53.27 | 60,348 | +0.60(+1.14%) |
Dec 02, 2020 | 52.77 | 52.82 | 52.44 | 52.67 | 198,344 | -0.52(-0.98%) |
Dec 01, 2020 | 53.41 | 53.41 | 52.93 | 53.20 | 219,072 | +0.57(+1.08%) |
Nov 30, 2020 | 53.16 | 53.16 | 52.12 | 52.63 | 44,803 | -0.37(-0.71%) |
Nov 27, 2020 | 53.10 | 53.11 | 52.83 | 53.00 | 20,163 | +0.22(+0.42%) |
Nov 25, 2020 | 52.45 | 52.84 | 52.39 | 52.78 | 33,502 | +0.14(+0.26%) |
Nov 24, 2020 | 52.42 | 52.68 | 52.37 | 52.65 | 70,634 | +0.85(+1.64%) |
Nov 23, 2020 | 51.60 | 51.87 | 51.51 | 51.80 | 37,845 | +0.61(+1.20%) |
Nov 20, 2020 | 51.46 | 51.46 | 51.16 | 51.18 | 26,988 | -0.23(-0.45%) |
Nov 19, 2020 | 51.16 | 51.42 | 51.06 | 51.42 | 25,917 | +0.31(+0.61%) |
Nov 18, 2020 | 51.24 | 51.59 | 51.08 | 51.10 | 51,342 | +0.09(+0.18%) |
Nov 17, 2020 | 50.86 | 51.20 | 50.70 | 51.01 | 39,762 | +0.43(+0.85%) |
Nov 16, 2020 | 50.29 | 50.59 | 50.06 | 50.59 | 98,770 | +0.48(+0.95%) |
Nov 13, 2020 | 49.74 | 50.11 | 49.55 | 50.11 | 88,099 | +0.63(+1.28%) |
Nov 12, 2020 | 49.89 | 49.89 | 49.22 | 49.48 | 121,685 | -0.43(-0.86%) |
Nov 11, 2020 | 49.93 | 49.95 | 49.43 | 49.91 | 50,706 | +0.46(+0.93%) |
Nov 10, 2020 | 48.84 | 49.51 | 48.73 | 49.45 | 88,012 | +0.65(+1.34%) |
Nov 09, 2020 | 50.58 | 50.72 | 48.79 | 48.79 | 34,700 | -0.35(-0.71%) |
Nov 06, 2020 | 49.51 | 49.51 | 49.07 | 49.14 | 133,389 | -0.24(-0.48%) |
Nov 05, 2020 | 49.22 | 49.56 | 49.13 | 49.38 | 137,878 | +0.69(+1.41%) |
Nov 04, 2020 | 48.80 | 49.25 | 48.65 | 48.69 | 61,973 | +0.22(+0.46%) |
Nov 03, 2020 | 48.10 | 48.69 | 48.08 | 48.47 | 41,167 | +1.09(+2.29%) |
Nov 02, 2020 | 47.28 | 47.90 | 47.03 | 47.38 | 227,147 | +0.71(+1.52%) |
Oct 30, 2020 | 47.05 | 47.05 | 46.18 | 46.67 | 49,323 | -0.66(-1.40%) |
Oct 29, 2020 | 47.21 | 47.75 | 46.91 | 47.34 | 191,932 | +0.06(+0.14%) |
Oct 28, 2020 | 47.86 | 47.98 | 47.20 | 47.27 | 82,704 | -1.43(-2.93%) |
Oct 27, 2020 | 49.00 | 49.05 | 48.70 | 48.70 | 46,689 | -0.10(-0.20%) |
Oct 26, 2020 | 49.08 | 49.11 | 48.25 | 48.80 | 55,648 | -0.70(-1.42%) |
Oct 23, 2020 | 49.53 | 49.60 | 49.13 | 49.51 | 343,091 | +0.14(+0.27%) |
Oct 22, 2020 | 49.61 | 49.61 | 49.08 | 49.37 | 153,327 | +0.15(+0.31%) |
Oct 21, 2020 | 49.35 | 49.60 | 49.22 | 49.22 | 74,540 | +0.01(+0.01%) |
Oct 20, 2020 | 49.84 | 49.84 | 49.18 | 49.21 | 66,415 | -0.17(-0.34%) |
Oct 19, 2020 | 50.29 | 50.30 | 49.36 | 49.38 | 41,326 | -0.66(-1.33%) |
Oct 16, 2020 | 50.44 | 50.52 | 50.02 | 50.04 | 23,265 | -0.17(-0.35%) |
Oct 15, 2020 | 49.79 | 50.27 | 49.79 | 50.21 | 38,403 | -0.06(-0.12%) |
Oct 14, 2020 | 50.27 | 50.49 | 50.09 | 50.27 | 34,560 | -0.03(-0.05%) |
Oct 13, 2020 | 50.29 | 50.34 | 50.12 | 50.30 | 25,989 | -0.02(-0.04%) |
Oct 12, 2020 | 50.14 | 50.48 | 50.14 | 50.32 | 51,122 | +0.54(+1.09%) |
Oct 09, 2020 | 49.47 | 49.90 | 49.47 | 49.77 | 38,465 | +0.45(+0.92%) |
Oct 08, 2020 | 49.43 | 49.47 | 49.21 | 49.32 | 61,018 | +0.29(+0.60%) |
Oct 07, 2020 | 48.64 | 49.11 | 48.63 | 49.02 | 22,601 | +0.89(+1.86%) |
Oct 06, 2020 | 48.90 | 48.93 | 48.13 | 48.13 | 32,178 | -0.55(-1.14%) |
Oct 05, 2020 | 48.60 | 48.71 | 48.43 | 48.69 | 209,512 | +0.48(+1.00%) |
Oct 02, 2020 | 47.95 | 48.42 | 47.88 | 48.21 | 67,935 | -0.59(-1.21%) |
Oct 01, 2020 | 48.81 | 48.81 | 48.27 | 48.80 | 266,125 | +0.65(+1.35%) |
Sep 30, 2020 | 47.81 | 48.47 | 47.81 | 48.14 | 65,274 | +0.49(+1.04%) |
Sep 29, 2020 | 48.09 | 48.09 | 47.63 | 47.65 | 75,461 | -0.31(-0.65%) |
Sep 28, 2020 | 47.96 | 48.06 | 47.79 | 47.96 | 87,711 | +0.76(+1.62%) |
Sep 25, 2020 | 46.60 | 47.20 | 46.60 | 47.20 | 55,217 | +0.51(+1.09%) |
Sep 24, 2020 | 46.07 | 47.07 | 46.07 | 46.69 | 163,412 | +0.27(+0.58%) |
Sep 23, 2020 | 47.68 | 47.68 | 46.33 | 46.42 | 44,636 | -1.14(-2.39%) |
Sep 22, 2020 | 47.38 | 47.73 | 47.30 | 47.56 | 22,660 | +0.08(+0.17%) |
Sep 21, 2020 | 47.52 | 47.52 | 46.78 | 47.48 | 71,878 | -0.46(-0.95%) |
Sep 18, 2020 | 48.58 | 48.58 | 47.48 | 47.94 | 33,561 | -0.07(-0.14%) |
Sep 17, 2020 | 47.91 | 48.35 | 47.75 | 48.01 | 81,400 | -0.62(-1.27%) |
Sep 16, 2020 | 48.99 | 49.15 | 48.62 | 48.63 | 61,402 | -0.29(-0.60%) |
Sep 15, 2020 | 49.00 | 49.21 | 48.75 | 48.92 | 149,359 | +0.41(+0.84%) |
Sep 14, 2020 | 47.91 | 48.58 | 47.70 | 48.51 | 520,402 | +1.03(+2.17%) |
Sep 11, 2020 | 47.52 | 47.63 | 47.10 | 47.48 | 26,725 | +0.24(+0.51%) |
Sep 10, 2020 | 47.67 | 48.07 | 47.22 | 47.24 | 156,383 | -0.23(-0.48%) |
Sep 09, 2020 | 46.96 | 47.68 | 46.96 | 47.47 | 81,965 | +1.13(+2.44%) |
Sep 08, 2020 | 47.38 | 47.38 | 46.33 | 46.34 | 379,119 | -1.84(-3.81%) |
Sep 04, 2020 | 48.26 | 48.65 | 47.16 | 48.18 | 1,548,510 | -0.06(-0.13%) |
Sep 03, 2020 | 49.35 | 49.63 | 47.90 | 48.24 | 96,226 | -1.51(-3.03%) |
Sep 02, 2020 | 49.47 | 49.79 | 48.99 | 49.75 | 72,055 | +0.43(+0.88%) |
Sep 01, 2020 | 49.47 | 49.49 | 49.07 | 49.31 | 258,116 | -0.25(-0.51%) |
Aug 31, 2020 | 49.15 | 49.70 | 49.03 | 49.57 | 94,871 | +0.53(+1.09%) |
Aug 28, 2020 | 49.10 | 49.10 | 48.79 | 49.03 | 17,402 | +0.24(+0.48%) |
Aug 27, 2020 | 48.61 | 49.09 | 48.61 | 48.80 | 59,373 | +0.24(+0.50%) |
Aug 26, 2020 | 48.31 | 48.59 | 48.15 | 48.55 | 108,930 | +0.43(+0.89%) |
Aug 25, 2020 | 48.16 | 48.29 | 47.92 | 48.12 | 24,195 | -0.11(-0.23%) |
Aug 24, 2020 | 48.24 | 48.24 | 47.65 | 48.23 | 29,702 | +0.47(+0.98%) |
Aug 21, 2020 | 47.61 | 47.89 | 47.48 | 47.77 | 36,980 | +0.22(+0.47%) |
Aug 20, 2020 | 47.02 | 47.60 | 47.02 | 47.54 | 28,251 | +0.28(+0.59%) |
Aug 19, 2020 | 47.57 | 47.60 | 47.16 | 47.27 | 1,540,113 | -0.25(-0.52%) |
Aug 18, 2020 | 47.50 | 47.65 | 47.22 | 47.51 | 50,697 | +0.33(+0.70%) |
Aug 17, 2020 | 46.64 | 47.18 | 46.64 | 47.18 | 197,247 | +0.69(+1.48%) |
Aug 14, 2020 | 46.46 | 46.63 | 46.39 | 46.49 | 24,549 | -0.00(-0.00%) |
Aug 13, 2020 | 46.34 | 46.66 | 46.34 | 46.49 | 49,398 | +0.14(+0.30%) |
Aug 12, 2020 | 45.81 | 46.46 | 45.81 | 46.36 | 47,241 | +1.04(+2.30%) |
Aug 11, 2020 | 45.88 | 45.88 | 45.23 | 45.31 | 27,269 | -0.38(-0.83%) |
Aug 10, 2020 | 45.46 | 45.70 | 45.46 | 45.69 | 176,510 | +0.31(+0.68%) |
Aug 07, 2020 | 45.26 | 45.39 | 45.09 | 45.38 | 19,577 | +0.04(+0.09%) |
Aug 06, 2020 | 45.41 | 45.41 | 45.17 | 45.34 | 23,260 | -0.06(-0.12%) |
Aug 05, 2020 | 45.25 | 45.41 | 45.25 | 45.40 | 35,684 | +0.20(+0.45%) |
Aug 04, 2020 | 44.83 | 45.20 | 44.83 | 45.20 | 38,726 | +0.34(+0.76%) |
Aug 03, 2020 | 44.68 | 44.93 | 44.61 | 44.85 | 180,016 | +0.19(+0.42%) |
Jul 31, 2020 | 44.82 | 44.82 | 44.19 | 44.67 | 20,199 | -0.17(-0.38%) |
Jul 30, 2020 | 44.70 | 45.00 | 44.70 | 44.84 | 12,135 | -0.16(-0.35%) |
Jul 29, 2020 | 44.82 | 45.05 | 44.82 | 45.00 | 44,286 | +0.36(+0.80%) |
Jul 28, 2020 | 44.80 | 45.01 | 44.64 | 44.64 | 18,788 | -0.21(-0.46%) |
Jul 27, 2020 | 44.19 | 44.87 | 44.15 | 44.85 | 26,069 | +0.66(+1.50%) |
Jul 24, 2020 | 44.29 | 44.43 | 44.08 | 44.19 | 53,139 | -0.29(-0.66%) |
Jul 23, 2020 | 44.86 | 45.05 | 44.30 | 44.48 | 61,005 | -0.10(-0.22%) |
Jul 22, 2020 | 44.28 | 44.57 | 44.18 | 44.57 | 120,210 | +0.46(+1.05%) |
Jul 21, 2020 | 44.25 | 44.56 | 44.10 | 44.11 | 37,971 | +0.14(+0.31%) |
Jul 20, 2020 | 43.79 | 44.02 | 43.46 | 43.97 | 21,433 | +0.07(+0.17%) |
Jul 17, 2020 | 43.97 | 43.99 | 43.81 | 43.90 | 37,291 | +0.10(+0.23%) |
Jul 16, 2020 | 43.63 | 43.84 | 43.58 | 43.80 | 48,838 | -0.01(-0.03%) |
Jul 15, 2020 | 43.91 | 43.94 | 43.63 | 43.81 | 169,298 | +0.40(+0.91%) |
Jul 14, 2020 | 42.80 | 43.42 | 42.65 | 43.42 | 36,790 | +0.66(+1.54%) |
Jul 13, 2020 | 43.45 | 43.92 | 42.69 | 42.76 | 81,148 | -0.30(-0.70%) |
Jul 10, 2020 | 41.84 | 43.09 | 41.84 | 43.06 | 124,303 | +1.15(+2.75%) |
Jul 09, 2020 | 42.52 | 42.52 | 41.72 | 41.90 | 40,566 | -0.48(-1.14%) |
Jul 08, 2020 | 42.30 | 42.45 | 42.05 | 42.39 | 36,669 | +0.07(+0.17%) |
Jul 07, 2020 | 42.17 | 42.56 | 42.17 | 42.32 | 34,568 | -0.02(-0.04%) |
Jul 06, 2020 | 42.14 | 42.36 | 42.03 | 42.34 | 238,460 | +0.73(+1.76%) |
Jul 02, 2020 | 41.94 | 42.01 | 41.55 | 41.60 | 107,522 | +0.42(+1.03%) |
Jul 01, 2020 | 41.19 | 41.41 | 41.16 | 41.18 | 468,990 | +0.14(+0.33%) |
Jun 30, 2020 | 40.51 | 41.19 | 40.51 | 41.04 | 95,325 | +0.56(+1.39%) |
Jun 29, 2020 | 39.94 | 40.48 | 39.94 | 40.48 | 23,888 | +0.81(+2.04%) |
Jun 26, 2020 | 40.64 | 40.64 | 39.58 | 39.67 | 50,032 | -0.93(-2.28%) |
Jun 25, 2020 | 40.05 | 40.60 | 40.05 | 40.60 | 23,875 | +0.33(+0.83%) |
Jun 24, 2020 | 40.86 | 40.86 | 40.12 | 40.26 | 190,243 | -0.88(-2.15%) |
Jun 23, 2020 | 41.38 | 41.51 | 41.13 | 41.15 | 237,093 | +0.07(+0.16%) |
Jun 22, 2020 | 41.07 | 41.14 | 40.85 | 41.08 | 510,116 | -0.05(-0.13%) |
Jun 19, 2020 | 42.06 | 42.06 | 41.10 | 41.13 | 46,303 | -0.33(-0.79%) |
Jun 18, 2020 | 41.17 | 41.59 | 41.17 | 41.46 | 35,790 | +0.16(+0.38%) |
Jun 17, 2020 | 41.50 | 41.60 | 41.22 | 41.31 | 45,684 | -0.09(-0.21%) |
Jun 16, 2020 | 41.83 | 41.83 | 40.89 | 41.40 | 124,334 | +0.64(+1.57%) |
Jun 15, 2020 | 39.35 | 40.76 | 39.35 | 40.76 | 25,721 | +0.59(+1.46%) |
Jun 12, 2020 | 40.92 | 40.92 | 39.70 | 40.17 | 69,381 | +0.16(+0.40%) |
Jun 11, 2020 | 41.11 | 41.32 | 39.82 | 40.01 | 80,289 | -2.09(-4.96%) |
Jun 10, 2020 | 42.19 | 42.28 | 41.96 | 42.09 | 70,768 | +0.08(+0.19%) |
Jun 09, 2020 | 42.16 | 42.16 | 41.78 | 42.01 | 450,232 | -0.56(-1.31%) |
Jun 08, 2020 | 42.14 | 42.57 | 42.09 | 42.57 | 327,679 | +0.72(+1.71%) |
Jun 05, 2020 | 41.68 | 41.96 | 41.54 | 41.85 | 28,312 | +0.86(+2.09%) |
Jun 04, 2020 | 41.08 | 41.29 | 40.75 | 41.00 | 32,295 | -0.28(-0.69%) |
Jun 03, 2020 | 40.97 | 41.40 | 40.97 | 41.28 | 167,710 | +0.45(+1.11%) |
Jun 02, 2020 | 40.71 | 40.84 | 40.59 | 40.83 | 222,897 | +0.16(+0.39%) |
Jun 01, 2020 | 40.11 | 40.70 | 40.11 | 40.67 | 15,463 | +0.62(+1.55%) |
May 29, 2020 | 39.94 | 40.18 | 39.66 | 40.05 | 33,290 | +0.05(+0.13%) |
May 28, 2020 | 40.40 | 40.40 | 39.95 | 40.00 | 12,298 | -0.05(-0.11%) |
May 27, 2020 | 39.76 | 40.04 | 39.38 | 40.04 | 28,667 | +0.82(+2.10%) |
May 26, 2020 | 39.53 | 39.64 | 39.18 | 39.22 | 49,487 | +0.47(+1.21%) |
May 22, 2020 | 38.60 | 38.75 | 38.59 | 38.75 | 14,311 | +0.12(+0.32%) |
May 21, 2020 | 38.71 | 38.82 | 38.42 | 38.63 | 14,570 | -0.19(-0.48%) |
May 20, 2020 | 38.68 | 38.85 | 38.66 | 38.81 | 38,722 | +0.50(+1.31%) |
May 19, 2020 | 38.82 | 38.82 | 38.31 | 38.31 | 68,749 | -0.45(-1.16%) |
May 18, 2020 | 38.75 | 38.95 | 38.66 | 38.76 | 20,515 | +0.97(+2.58%) |
May 15, 2020 | 37.35 | 37.97 | 37.27 | 37.79 | 22,712 | +0.34(+0.92%) |
May 14, 2020 | 37.05 | 37.50 | 36.79 | 37.44 | 28,073 | +0.04(+0.10%) |
May 13, 2020 | 37.90 | 37.90 | 37.19 | 37.41 | 25,907 | -0.59(-1.56%) |
May 12, 2020 | 38.71 | 38.75 | 38.00 | 38.00 | 27,360 | -0.52(-1.34%) |
May 11, 2020 | 38.47 | 38.73 | 38.30 | 38.52 | 21,368 | -0.17(-0.44%) |
May 08, 2020 | 38.10 | 38.76 | 38.10 | 38.69 | 60,669 | +1.09(+2.91%) |
May 07, 2020 | 37.92 | 37.92 | 37.52 | 37.60 | 47,325 | +0.06(+0.16%) |
May 06, 2020 | 37.97 | 38.00 | 37.54 | 37.54 | 32,827 | -0.23(-0.61%) |
May 05, 2020 | 38.00 | 38.21 | 37.77 | 37.77 | 37,161 | +0.18(+0.49%) |
May 04, 2020 | 37.31 | 37.64 | 37.22 | 37.59 | 80,809 | +0.02(+0.05%) |
May 01, 2020 | 37.93 | 38.12 | 37.49 | 37.57 | 35,157 | -0.89(-2.31%) |
Apr 30, 2020 | 38.83 | 38.83 | 38.23 | 38.46 | 56,584 | -0.54(-1.38%) |
Apr 29, 2020 | 39.27 | 39.34 | 38.87 | 38.99 | 37,002 | +0.24(+0.62%) |
Apr 28, 2020 | 39.13 | 39.13 | 38.63 | 38.75 | 48,318 | +0.27(+0.70%) |
Apr 27, 2020 | 38.21 | 38.58 | 38.07 | 38.48 | 46,053 | +0.66(+1.73%) |
Apr 24, 2020 | 37.53 | 37.90 | 37.49 | 37.83 | 35,779 | +0.46(+1.24%) |
Apr 23, 2020 | 37.70 | 37.85 | 37.34 | 37.36 | 26,924 | -0.19(-0.51%) |
Apr 22, 2020 | 37.69 | 37.69 | 37.29 | 37.55 | 18,200 | +0.46(+1.24%) |
Apr 21, 2020 | 37.34 | 37.62 | 37.07 | 37.09 | 60,190 | -1.09(-2.85%) |
Apr 20, 2020 | 38.46 | 38.78 | 38.18 | 38.18 | 29,740 | -0.76(-1.94%) |
Apr 17, 2020 | 38.88 | 39.02 | 38.48 | 38.94 | 73,426 | +0.86(+2.25%) |
Apr 16, 2020 | 38.01 | 38.23 | 37.59 | 38.08 | 62,810 | +0.11(+0.28%) |
Apr 15, 2020 | 37.93 | 38.14 | 37.66 | 37.97 | 136,083 | -0.62(-1.61%) |
Apr 14, 2020 | 37.82 | 38.66 | 37.82 | 38.60 | 59,139 | +1.51(+4.07%) |
Apr 13, 2020 | 37.35 | 37.35 | 36.73 | 37.08 | 67,738 | -0.37(-0.99%) |
Apr 09, 2020 | 37.50 | 38.05 | 37.31 | 37.45 | 240,190 | +0.56(+1.51%) |
Apr 08, 2020 | 36.36 | 37.06 | 36.17 | 36.90 | 277,628 | +0.83(+2.30%) |
Apr 07, 2020 | 37.12 | 37.18 | 36.07 | 36.07 | 133,398 | +0.03(+0.09%) |
Apr 06, 2020 | 35.68 | 36.30 | 35.22 | 36.04 | 81,204 | +1.60(+4.64%) |
Apr 03, 2020 | 34.30 | 34.72 | 33.97 | 34.44 | 54,758 | +0.14(+0.41%) |
Apr 02, 2020 | 33.25 | 34.37 | 33.25 | 34.30 | 253,487 | +0.65(+1.93%) |