Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 60.34 | 60.39 | 59.86 | 60.04 | 1,169,000 | -0.59(-0.98%) |
Apr 29, 2021 | 59.60 | 60.80 | 59.41 | 60.63 | 688,455 | +1.30(+2.19%) |
Apr 28, 2021 | 59.48 | 60.09 | 59.32 | 59.33 | 1,763,996 | -0.16(-0.27%) |
Apr 27, 2021 | 59.53 | 59.82 | 58.93 | 59.50 | 752,556 | +0.06(+0.10%) |
Apr 26, 2021 | 59.49 | 59.81 | 59.30 | 59.44 | 405,565 | +0.14(+0.24%) |
Apr 23, 2021 | 58.70 | 59.58 | 58.57 | 59.30 | 492,965 | +0.85(+1.45%) |
Apr 22, 2021 | 58.88 | 59.47 | 58.30 | 58.45 | 530,297 | -0.39(-0.67%) |
Apr 21, 2021 | 58.01 | 59.09 | 57.97 | 58.84 | 667,051 | +0.94(+1.62%) |
Apr 20, 2021 | 57.98 | 58.31 | 57.23 | 57.90 | 431,584 | -0.02(-0.03%) |
Apr 19, 2021 | 58.13 | 58.39 | 57.57 | 57.92 | 383,583 | -0.19(-0.33%) |
Apr 16, 2021 | 57.83 | 58.42 | 57.63 | 58.11 | 513,493 | +0.44(+0.76%) |
Apr 15, 2021 | 57.09 | 57.72 | 56.82 | 57.67 | 368,018 | +0.80(+1.41%) |
Apr 14, 2021 | 56.58 | 57.39 | 56.58 | 56.87 | 501,534 | +0.31(+0.54%) |
Apr 13, 2021 | 57.10 | 57.10 | 56.37 | 56.56 | 356,493 | -0.74(-1.28%) |
Apr 12, 2021 | 56.83 | 57.32 | 56.78 | 57.30 | 340,974 | +0.33(+0.59%) |
Apr 09, 2021 | 56.33 | 57.11 | 56.04 | 56.97 | 415,360 | +0.77(+1.38%) |
Apr 08, 2021 | 56.19 | 56.31 | 55.94 | 56.19 | 400,758 | +0.04(+0.07%) |
Apr 07, 2021 | 56.47 | 56.66 | 55.98 | 56.15 | 322,566 | -0.29(-0.51%) |
Apr 06, 2021 | 56.20 | 57.02 | 56.11 | 56.44 | 333,265 | +0.39(+0.70%) |
Apr 05, 2021 | 56.29 | 56.61 | 55.96 | 56.05 | 525,464 | -0.22(-0.39%) |
Apr 01, 2021 | 55.91 | 56.28 | 55.50 | 56.27 | 371,373 | +0.74(+1.32%) |
Mar 31, 2021 | 56.57 | 56.72 | 55.52 | 55.53 | 648,658 | -0.91(-1.61%) |
Mar 30, 2021 | 56.13 | 56.75 | 55.94 | 56.44 | 308,670 | +0.32(+0.56%) |
Mar 29, 2021 | 55.92 | 56.60 | 55.74 | 56.13 | 494,403 | -0.17(-0.31%) |
Mar 26, 2021 | 56.43 | 56.72 | 55.65 | 56.30 | 438,925 | +0.39(+0.70%) |
Mar 25, 2021 | 54.70 | 56.27 | 54.49 | 55.91 | 681,442 | +1.02(+1.86%) |
Mar 24, 2021 | 55.02 | 55.96 | 54.83 | 54.88 | 777,969 | +0.20(+0.37%) |
Mar 23, 2021 | 56.17 | 56.47 | 54.36 | 54.68 | 484,474 | -1.93(-3.41%) |
Mar 22, 2021 | 56.81 | 57.18 | 55.72 | 56.61 | 662,021 | -0.21(-0.37%) |
Mar 19, 2021 | 57.48 | 57.70 | 56.51 | 56.82 | 1,282,423 | -0.84(-1.46%) |
Mar 18, 2021 | 57.80 | 58.53 | 57.61 | 57.66 | 357,929 | -0.20(-0.35%) |
Mar 17, 2021 | 57.82 | 58.07 | 57.33 | 57.86 | 344,299 | +0.04(+0.07%) |
Mar 16, 2021 | 58.90 | 58.98 | 57.42 | 57.82 | 481,099 | -1.07(-1.82%) |
Mar 15, 2021 | 58.65 | 58.90 | 57.85 | 58.89 | 300,585 | +0.21(+0.36%) |
Mar 12, 2021 | 58.20 | 58.75 | 57.89 | 58.68 | 277,430 | +0.52(+0.89%) |
Mar 11, 2021 | 58.54 | 58.93 | 57.96 | 58.17 | 210,123 | -0.21(-0.36%) |
Mar 10, 2021 | 56.59 | 58.78 | 56.39 | 58.38 | 465,142 | +1.98(+3.50%) |
Mar 09, 2021 | 57.88 | 57.88 | 56.37 | 56.40 | 346,323 | -1.00(-1.75%) |
Mar 08, 2021 | 56.60 | 57.84 | 56.32 | 57.40 | 373,423 | +0.95(+1.69%) |
Mar 05, 2021 | 55.27 | 56.55 | 54.52 | 56.45 | 413,370 | +1.96(+3.59%) |
Mar 04, 2021 | 55.49 | 55.72 | 54.25 | 54.49 | 503,929 | -1.01(-1.82%) |
Mar 03, 2021 | 56.34 | 56.70 | 55.39 | 55.50 | 688,987 | -1.05(-1.86%) |
Mar 02, 2021 | 57.73 | 57.73 | 56.20 | 56.55 | 409,647 | -0.83(-1.45%) |
Mar 01, 2021 | 56.88 | 57.92 | 56.85 | 57.39 | 385,970 | +1.14(+2.02%) |
Feb 26, 2021 | 57.65 | 57.65 | 56.20 | 56.25 | 595,287 | -1.08(-1.88%) |
Feb 25, 2021 | 59.08 | 59.27 | 57.12 | 57.33 | 345,054 | -1.84(-3.11%) |
Feb 24, 2021 | 58.58 | 59.42 | 58.03 | 59.17 | 341,236 | +0.74(+1.27%) |
Feb 23, 2021 | 58.01 | 58.68 | 57.54 | 58.43 | 339,698 | +0.11(+0.18%) |
Feb 22, 2021 | 57.78 | 58.45 | 57.56 | 58.32 | 384,621 | +0.04(+0.07%) |
Feb 19, 2021 | 56.81 | 58.39 | 56.81 | 58.28 | 1,191,727 | +1.89(+3.35%) |
Feb 18, 2021 | 57.40 | 57.43 | 56.32 | 56.39 | 601,383 | -1.21(-2.11%) |
Feb 17, 2021 | 58.08 | 58.15 | 57.18 | 57.61 | 311,572 | -0.66(-1.13%) |
Feb 16, 2021 | 59.84 | 59.87 | 58.19 | 58.26 | 419,724 | -1.23(-2.07%) |
Feb 12, 2021 | 58.75 | 59.68 | 58.45 | 59.50 | 192,494 | +0.50(+0.84%) |
Feb 11, 2021 | 59.03 | 59.34 | 58.25 | 59.00 | 463,114 | +0.44(+0.75%) |
Feb 10, 2021 | 58.58 | 58.75 | 57.83 | 58.56 | 489,788 | +0.31(+0.52%) |
Feb 09, 2021 | 59.23 | 59.23 | 58.20 | 58.25 | 387,482 | -0.96(-1.62%) |
Feb 08, 2021 | 58.60 | 59.22 | 58.53 | 59.22 | 440,785 | +0.69(+1.17%) |
Feb 05, 2021 | 58.69 | 58.90 | 58.07 | 58.53 | 352,790 | +0.49(+0.85%) |
Feb 04, 2021 | 58.20 | 58.70 | 57.60 | 58.04 | 916,522 | +0.13(+0.23%) |
Feb 03, 2021 | 58.12 | 58.36 | 57.63 | 57.90 | 315,149 | -0.43(-0.73%) |
Feb 02, 2021 | 57.90 | 58.51 | 57.68 | 58.33 | 347,643 | +0.87(+1.51%) |
Feb 01, 2021 | 57.03 | 57.63 | 56.65 | 57.46 | 465,961 | +0.90(+1.60%) |
Jan 29, 2021 | 57.23 | 57.27 | 56.13 | 56.56 | 995,315 | -0.69(-1.21%) |
Jan 28, 2021 | 57.17 | 57.85 | 56.87 | 57.26 | 686,928 | +0.48(+0.84%) |
Jan 27, 2021 | 56.79 | 57.76 | 56.39 | 56.78 | 670,402 | -0.85(-1.47%) |
Jan 26, 2021 | 57.39 | 57.98 | 57.30 | 57.63 | 602,732 | +0.34(+0.60%) |
Jan 25, 2021 | 56.52 | 57.30 | 55.93 | 57.28 | 725,915 | +0.76(+1.35%) |
Jan 22, 2021 | 55.76 | 56.61 | 55.43 | 56.52 | 359,726 | +0.72(+1.30%) |
Jan 21, 2021 | 56.51 | 56.85 | 55.67 | 55.80 | 434,220 | -0.66(-1.16%) |
Jan 20, 2021 | 56.45 | 56.92 | 56.15 | 56.46 | 538,716 | +0.16(+0.29%) |
Jan 19, 2021 | 57.09 | 57.51 | 56.28 | 56.29 | 530,908 | -0.31(-0.55%) |
Jan 15, 2021 | 56.50 | 56.79 | 55.54 | 56.61 | 491,089 | -0.38(-0.67%) |
Jan 14, 2021 | 56.71 | 57.67 | 56.53 | 56.99 | 394,058 | +0.54(+0.96%) |
Jan 13, 2021 | 56.47 | 56.76 | 55.85 | 56.45 | 449,942 | -0.27(-0.47%) |
Jan 12, 2021 | 56.62 | 57.21 | 56.38 | 56.71 | 316,772 | +0.29(+0.52%) |
Jan 11, 2021 | 55.63 | 56.60 | 55.63 | 56.42 | 321,096 | -0.02(-0.03%) |
Jan 08, 2021 | 56.64 | 56.88 | 55.48 | 56.44 | 357,308 | +0.00(+0.00%) |
Jan 07, 2021 | 55.73 | 56.51 | 55.28 | 56.44 | 315,181 | +0.84(+1.51%) |
Jan 06, 2021 | 53.87 | 55.74 | 53.87 | 55.60 | 596,252 | +2.38(+4.47%) |
Jan 05, 2021 | 52.37 | 53.70 | 52.23 | 53.22 | 705,748 | +0.96(+1.84%) |
Jan 04, 2021 | 53.56 | 53.69 | 52.11 | 52.26 | 775,698 | -0.91(-1.72%) |
Dec 31, 2020 | 53.17 | 53.17 | 53.17 | 396,087 | -0.28(-0.52%) | |
Dec 30, 2020 | 53.45 | 54.12 | 53.15 | 53.45 | 396,087 | +0.19(+0.36%) |
Dec 29, 2020 | 54.16 | 54.16 | 52.80 | 53.26 | 475,691 | -0.65(-1.20%) |
Dec 28, 2020 | 54.14 | 54.45 | 53.49 | 53.91 | 451,470 | +0.08(+0.14%) |
Dec 24, 2020 | 54.44 | 54.47 | 53.53 | 53.83 | 130,943 | -0.36(-0.67%) |
Dec 23, 2020 | 53.89 | 54.57 | 53.79 | 54.19 | 230,205 | +0.50(+0.94%) |
Dec 22, 2020 | 53.81 | 54.03 | 53.52 | 53.69 | 342,044 | -0.18(-0.34%) |
Dec 21, 2020 | 53.05 | 54.10 | 52.54 | 53.87 | 377,305 | +0.22(+0.41%) |
Dec 18, 2020 | 54.39 | 54.71 | 53.24 | 53.65 | 1,400,650 | -0.47(-0.86%) |
Dec 17, 2020 | 54.09 | 54.86 | 53.84 | 54.12 | 598,818 | +0.19(+0.35%) |
Dec 16, 2020 | 54.00 | 54.21 | 53.24 | 53.92 | 541,152 | +0.34(+0.64%) |
Dec 15, 2020 | 52.75 | 53.68 | 52.55 | 53.58 | 517,091 | +1.60(+3.08%) |
Dec 14, 2020 | 52.84 | 53.25 | 51.91 | 51.98 | 333,599 | -0.72(-1.37%) |
Dec 11, 2020 | 51.93 | 52.93 | 51.92 | 52.71 | 453,572 | +0.71(+1.37%) |
Dec 10, 2020 | 52.66 | 52.81 | 51.68 | 51.99 | 546,444 | -0.68(-1.28%) |
Dec 09, 2020 | 52.34 | 52.77 | 52.02 | 52.67 | 452,497 | +0.59(+1.13%) |
Dec 08, 2020 | 51.67 | 52.34 | 51.67 | 52.08 | 473,699 | +0.18(+0.35%) |
Dec 07, 2020 | 51.92 | 52.22 | 51.30 | 51.90 | 347,859 | -0.19(-0.37%) |
Dec 04, 2020 | 51.37 | 52.18 | 51.31 | 52.09 | 444,849 | +1.30(+2.57%) |
Dec 03, 2020 | 50.62 | 52.04 | 49.76 | 50.78 | 553,094 | +0.42(+0.83%) |
Dec 02, 2020 | 50.39 | 50.76 | 50.19 | 50.37 | 345,472 | -0.21(-0.41%) |
Dec 01, 2020 | 51.17 | 51.55 | 50.55 | 50.58 | 472,910 | +0.11(+0.23%) |
Nov 30, 2020 | 51.50 | 51.82 | 50.29 | 50.46 | 479,371 | -1.30(-2.51%) |
Nov 27, 2020 | 51.80 | 51.96 | 51.34 | 51.76 | 209,637 | +0.38(+0.74%) |
Nov 25, 2020 | 52.13 | 52.13 | 50.66 | 51.38 | 1,958,794 | -0.62(-1.18%) |
Nov 24, 2020 | 51.80 | 52.33 | 51.03 | 52.00 | 846,885 | +0.59(+1.14%) |
Nov 23, 2020 | 51.63 | 51.89 | 51.19 | 51.41 | 661,408 | -0.01(-0.02%) |
Nov 20, 2020 | 51.17 | 51.56 | 50.75 | 51.42 | 357,026 | +0.14(+0.28%) |
Nov 19, 2020 | 50.78 | 51.42 | 50.25 | 51.28 | 265,436 | +0.38(+0.74%) |
Nov 18, 2020 | 51.56 | 51.89 | 50.85 | 50.90 | 238,914 | -0.40(-0.78%) |
Nov 17, 2020 | 51.15 | 51.67 | 50.41 | 51.30 | 340,779 | -0.29(-0.57%) |
Nov 16, 2020 | 51.18 | 51.82 | 51.01 | 51.59 | 478,272 | +0.91(+1.80%) |
Nov 13, 2020 | 50.46 | 51.06 | 50.18 | 50.68 | 432,145 | +0.45(+0.91%) |
Nov 12, 2020 | 50.21 | 50.64 | 49.63 | 50.23 | 539,843 | -0.13(-0.26%) |
Nov 11, 2020 | 50.42 | 50.45 | 49.69 | 50.36 | 353,801 | +0.18(+0.36%) |
Nov 10, 2020 | 49.42 | 50.59 | 49.28 | 50.18 | 498,459 | +0.94(+1.91%) |
Nov 09, 2020 | 50.73 | 51.23 | 49.06 | 49.24 | 516,355 | +1.12(+2.32%) |
Nov 06, 2020 | 48.81 | 49.19 | 48.06 | 48.12 | 384,668 | -0.54(-1.11%) |
Nov 05, 2020 | 46.10 | 49.44 | 46.07 | 48.66 | 696,340 | +3.26(+7.18%) |
Nov 04, 2020 | 46.78 | 46.78 | 45.37 | 45.40 | 488,737 | -1.46(-3.11%) |
Nov 03, 2020 | 46.49 | 47.05 | 45.93 | 46.86 | 775,193 | +1.18(+2.57%) |
Nov 02, 2020 | 45.72 | 45.96 | 45.25 | 45.69 | 658,541 | +0.66(+1.47%) |
Oct 30, 2020 | 45.01 | 45.51 | 44.53 | 45.02 | 692,530 | -0.22(-0.48%) |
Oct 29, 2020 | 44.41 | 45.58 | 44.40 | 45.24 | 775,061 | +0.48(+1.08%) |
Oct 28, 2020 | 46.17 | 46.96 | 44.70 | 44.76 | 2,031,538 | -2.49(-5.28%) |
Oct 27, 2020 | 47.52 | 48.52 | 47.13 | 47.25 | 631,926 | -0.24(-0.50%) |
Oct 26, 2020 | 48.32 | 48.87 | 47.15 | 47.49 | 329,182 | -1.60(-3.26%) |
Oct 23, 2020 | 49.46 | 49.62 | 48.73 | 49.09 | 336,981 | +0.05(+0.10%) |
Oct 22, 2020 | 49.09 | 49.51 | 48.87 | 49.04 | 491,509 | +0.18(+0.37%) |
Oct 21, 2020 | 48.73 | 49.37 | 48.59 | 48.86 | 392,561 | +0.18(+0.37%) |
Oct 20, 2020 | 48.49 | 49.47 | 48.33 | 48.68 | 513,973 | +0.53(+1.10%) |
Oct 19, 2020 | 48.44 | 48.74 | 47.81 | 48.15 | 643,157 | -0.16(-0.33%) |
Oct 16, 2020 | 48.47 | 48.84 | 48.26 | 48.31 | 320,522 | -0.13(-0.27%) |
Oct 15, 2020 | 47.47 | 48.56 | 47.30 | 48.44 | 185,513 | +0.35(+0.73%) |
Oct 14, 2020 | 48.29 | 48.92 | 48.07 | 48.09 | 278,952 | +0.05(+0.10%) |
Oct 13, 2020 | 48.29 | 48.70 | 47.96 | 48.05 | 265,645 | -0.69(-1.42%) |
Oct 12, 2020 | 48.80 | 49.01 | 48.36 | 48.74 | 352,821 | +0.39(+0.80%) |
Oct 09, 2020 | 48.42 | 48.72 | 48.05 | 48.35 | 860,599 | +0.18(+0.37%) |
Oct 08, 2020 | 48.38 | 48.43 | 47.62 | 48.17 | 425,737 | +0.22(+0.45%) |
Oct 07, 2020 | 47.84 | 48.32 | 47.57 | 47.95 | 330,919 | +0.53(+1.12%) |
Oct 06, 2020 | 47.72 | 48.58 | 47.40 | 47.42 | 546,421 | -0.41(-0.85%) |
Oct 05, 2020 | 46.08 | 47.98 | 46.08 | 47.83 | 622,639 | +2.40(+5.28%) |
Oct 02, 2020 | 44.88 | 46.04 | 44.70 | 45.43 | 430,352 | +0.95(+2.13%) |
Oct 01, 2020 | 44.27 | 45.00 | 44.27 | 44.48 | 474,824 | +0.48(+1.10%) |
Sep 30, 2020 | 44.17 | 44.77 | 43.71 | 44.00 | 418,952 | +0.04(+0.09%) |
Sep 29, 2020 | 44.30 | 44.72 | 43.93 | 43.96 | 252,550 | -0.28(-0.64%) |
Sep 28, 2020 | 44.16 | 44.69 | 44.13 | 44.24 | 313,546 | +0.68(+1.57%) |
Sep 25, 2020 | 43.61 | 43.85 | 43.29 | 43.56 | 248,357 | -0.09(-0.22%) |
Sep 24, 2020 | 43.33 | 44.04 | 42.85 | 43.66 | 328,519 | +0.22(+0.50%) |
Sep 23, 2020 | 44.10 | 44.71 | 43.41 | 43.44 | 320,743 | -0.79(-1.78%) |
Sep 22, 2020 | 44.16 | 44.42 | 43.66 | 44.23 | 827,412 | +0.10(+0.24%) |
Sep 21, 2020 | 45.23 | 45.28 | 43.55 | 44.12 | 601,041 | -2.04(-4.41%) |
Sep 18, 2020 | 46.48 | 46.76 | 45.98 | 46.16 | 1,519,052 | -0.05(-0.10%) |
Sep 17, 2020 | 45.53 | 46.70 | 45.32 | 46.21 | 619,630 | +0.17(+0.37%) |
Sep 16, 2020 | 45.99 | 46.24 | 45.64 | 46.04 | 772,293 | +0.33(+0.73%) |
Sep 15, 2020 | 45.97 | 46.29 | 45.62 | 45.70 | 420,006 | -0.05(-0.10%) |
Sep 14, 2020 | 46.15 | 46.26 | 45.64 | 45.75 | 473,209 | -0.03(-0.06%) |
Sep 11, 2020 | 45.52 | 46.06 | 45.38 | 45.78 | 483,315 | +0.52(+1.15%) |
Sep 10, 2020 | 45.16 | 45.70 | 45.03 | 45.26 | 802,084 | +0.21(+0.46%) |
Sep 09, 2020 | 44.12 | 45.22 | 43.99 | 45.05 | 485,215 | +1.23(+2.81%) |
Sep 08, 2020 | 44.60 | 44.77 | 43.41 | 43.82 | 624,382 | -1.23(-2.74%) |
Sep 04, 2020 | 45.69 | 45.84 | 44.97 | 45.05 | 447,866 | +0.19(+0.42%) |
Sep 03, 2020 | 42.84 | 45.85 | 42.84 | 44.86 | 715,110 | -4.01(-8.20%) |
Sep 02, 2020 | 48.34 | 49.02 | 48.16 | 48.87 | 418,313 | +0.64(+1.34%) |
Sep 01, 2020 | 47.61 | 48.33 | 47.25 | 48.23 | 370,905 | +0.49(+1.03%) |
Aug 31, 2020 | 48.31 | 48.45 | 47.73 | 47.73 | 458,738 | -0.70(-1.45%) |
Aug 28, 2020 | 48.39 | 48.47 | 47.87 | 48.43 | 236,329 | +0.24(+0.49%) |
Aug 27, 2020 | 48.79 | 48.79 | 48.20 | 48.20 | 349,114 | -0.31(-0.64%) |
Aug 26, 2020 | 48.14 | 48.76 | 47.86 | 48.51 | 377,079 | +0.41(+0.85%) |
Aug 25, 2020 | 48.40 | 48.42 | 47.72 | 48.10 | 303,271 | -0.09(-0.20%) |
Aug 24, 2020 | 48.01 | 48.25 | 47.78 | 48.20 | 237,233 | +0.54(+1.13%) |
Aug 21, 2020 | 47.49 | 47.87 | 47.24 | 47.66 | 463,375 | +0.12(+0.26%) |
Aug 20, 2020 | 47.61 | 47.73 | 47.09 | 47.53 | 698,895 | -0.42(-0.87%) |
Aug 19, 2020 | 48.32 | 48.52 | 47.92 | 47.95 | 316,231 | -0.26(-0.53%) |
Aug 18, 2020 | 48.77 | 48.82 | 48.16 | 48.21 | 188,490 | -0.64(-1.30%) |
Aug 17, 2020 | 49.33 | 49.41 | 48.74 | 48.84 | 269,195 | -0.43(-0.87%) |
Aug 14, 2020 | 48.96 | 49.53 | 48.95 | 49.27 | 274,522 | -0.18(-0.36%) |
Aug 13, 2020 | 49.28 | 49.80 | 49.08 | 49.45 | 309,719 | -0.19(-0.38%) |
Aug 12, 2020 | 49.79 | 49.79 | 49.27 | 49.64 | 246,858 | +0.41(+0.82%) |
Aug 11, 2020 | 49.09 | 49.66 | 49.09 | 49.23 | 522,467 | +0.36(+0.73%) |
Aug 10, 2020 | 48.57 | 49.01 | 48.51 | 48.87 | 290,033 | +0.49(+1.01%) |
Aug 07, 2020 | 47.97 | 48.39 | 47.57 | 48.38 | 366,726 | +0.37(+0.77%) |
Aug 06, 2020 | 47.92 | 48.30 | 47.65 | 48.01 | 516,850 | +0.20(+0.41%) |
Aug 05, 2020 | 47.20 | 47.85 | 47.07 | 47.81 | 516,345 | +0.92(+1.95%) |
Aug 04, 2020 | 46.82 | 47.19 | 46.38 | 46.90 | 512,066 | +0.28(+0.61%) |
Aug 03, 2020 | 45.92 | 46.65 | 45.67 | 46.62 | 484,732 | +0.98(+2.15%) |
Jul 31, 2020 | 45.38 | 45.66 | 44.95 | 45.63 | 914,697 | +0.00(+0.00%) |
Jul 30, 2020 | 45.80 | 45.91 | 45.06 | 45.63 | 532,304 | -0.75(-1.61%) |
Jul 29, 2020 | 45.91 | 46.68 | 45.91 | 46.38 | 298,276 | +0.49(+1.07%) |
Jul 28, 2020 | 46.16 | 46.41 | 45.78 | 45.89 | 496,726 | -0.23(-0.49%) |
Jul 27, 2020 | 45.48 | 46.17 | 45.46 | 46.12 | 414,634 | +0.50(+1.10%) |
Jul 24, 2020 | 46.04 | 46.14 | 45.49 | 45.62 | 229,971 | -0.47(-1.02%) |
Jul 23, 2020 | 45.47 | 46.35 | 45.47 | 46.09 | 381,365 | +0.58(+1.27%) |
Jul 22, 2020 | 44.91 | 45.59 | 44.88 | 45.51 | 453,157 | +0.34(+0.75%) |
Jul 21, 2020 | 45.56 | 45.79 | 45.10 | 45.17 | 291,972 | +0.02(+0.04%) |
Jul 20, 2020 | 45.20 | 45.35 | 44.94 | 45.15 | 439,713 | -0.25(-0.54%) |
Jul 17, 2020 | 45.34 | 45.51 | 44.99 | 45.40 | 349,671 | +0.30(+0.67%) |
Jul 16, 2020 | 44.86 | 45.48 | 44.61 | 45.10 | 397,854 | +0.03(+0.06%) |
Jul 15, 2020 | 44.95 | 45.24 | 44.37 | 45.07 | 547,320 | +0.81(+1.83%) |
Jul 14, 2020 | 42.95 | 44.32 | 42.82 | 44.26 | 426,193 | +1.30(+3.03%) |
Jul 13, 2020 | 43.05 | 43.53 | 42.69 | 42.95 | 320,272 | +0.26(+0.62%) |
Jul 10, 2020 | 42.50 | 42.85 | 42.37 | 42.69 | 240,882 | +0.09(+0.22%) |
Jul 09, 2020 | 42.89 | 43.26 | 42.44 | 42.59 | 277,328 | -0.37(-0.86%) |
Jul 08, 2020 | 43.31 | 43.64 | 42.58 | 42.96 | 348,161 | -0.47(-1.09%) |
Jul 07, 2020 | 43.76 | 44.03 | 43.40 | 43.43 | 362,580 | -0.73(-1.65%) |
Jul 06, 2020 | 44.49 | 44.56 | 43.87 | 44.16 | 353,595 | +0.52(+1.19%) |
Jul 02, 2020 | 43.51 | 44.11 | 43.26 | 43.64 | 332,723 | +0.82(+1.92%) |
Jul 01, 2020 | 44.03 | 44.18 | 42.76 | 42.82 | 482,005 | -1.10(-2.49%) |
Jun 30, 2020 | 43.24 | 44.23 | 43.23 | 43.92 | 777,893 | +0.61(+1.42%) |
Jun 29, 2020 | 43.32 | 43.52 | 42.80 | 43.30 | 585,686 | +0.38(+0.88%) |
Jun 26, 2020 | 41.95 | 42.97 | 41.66 | 42.92 | 3,138,042 | +1.24(+2.97%) |
Jun 25, 2020 | 40.53 | 41.73 | 40.20 | 41.69 | 666,468 | +1.02(+2.51%) |
Jun 24, 2020 | 42.03 | 42.09 | 40.64 | 40.67 | 498,921 | -1.77(-4.18%) |
Jun 23, 2020 | 43.60 | 43.60 | 42.36 | 42.44 | 736,757 | -0.53(-1.23%) |
Jun 22, 2020 | 42.15 | 43.35 | 41.48 | 42.97 | 889,526 | +0.56(+1.31%) |
Jun 19, 2020 | 42.74 | 43.10 | 41.87 | 42.42 | 881,541 | -0.02(-0.04%) |
Jun 18, 2020 | 42.71 | 43.25 | 42.25 | 42.43 | 542,877 | -0.78(-1.81%) |
Jun 17, 2020 | 43.93 | 43.93 | 43.06 | 43.22 | 595,411 | -0.48(-1.10%) |
Jun 16, 2020 | 44.84 | 44.84 | 42.99 | 43.70 | 518,656 | +0.69(+1.60%) |
Jun 15, 2020 | 41.61 | 43.47 | 41.45 | 43.01 | 700,591 | +0.12(+0.29%) |
Jun 12, 2020 | 44.86 | 44.86 | 41.99 | 42.89 | 563,754 | -0.52(-1.20%) |
Jun 11, 2020 | 44.75 | 45.00 | 43.32 | 43.41 | 726,697 | -2.94(-6.35%) |
Jun 10, 2020 | 46.77 | 46.97 | 46.17 | 46.35 | 784,534 | -0.61(-1.30%) |
Jun 09, 2020 | 47.20 | 47.45 | 46.73 | 46.96 | 492,125 | -1.05(-2.19%) |
Jun 08, 2020 | 48.51 | 49.08 | 47.88 | 48.01 | 468,232 | -0.31(-0.64%) |
Jun 05, 2020 | 47.94 | 48.67 | 47.15 | 48.32 | 667,634 | +1.35(+2.88%) |
Jun 04, 2020 | 46.29 | 47.37 | 46.29 | 46.97 | 741,165 | +0.30(+0.64%) |
Jun 03, 2020 | 46.96 | 47.03 | 46.07 | 46.67 | 702,204 | +0.58(+1.26%) |
Jun 02, 2020 | 46.05 | 47.24 | 44.74 | 46.08 | 703,876 | +1.02(+2.25%) |
Jun 01, 2020 | 44.71 | 45.68 | 44.32 | 45.07 | 612,071 | +0.48(+1.07%) |
May 29, 2020 | 44.30 | 44.87 | 43.97 | 44.59 | 745,528 | -0.07(-0.15%) |
May 28, 2020 | 45.96 | 46.04 | 44.44 | 44.66 | 684,586 | -1.07(-2.34%) |
May 27, 2020 | 45.66 | 45.83 | 45.00 | 45.73 | 566,087 | +1.13(+2.53%) |
May 26, 2020 | 44.04 | 45.05 | 43.63 | 44.60 | 741,068 | +2.20(+5.19%) |
May 22, 2020 | 42.48 | 42.76 | 41.69 | 42.40 | 344,032 | -0.03(-0.07%) |
May 21, 2020 | 42.36 | 43.00 | 42.31 | 42.43 | 501,505 | -0.12(-0.29%) |
May 20, 2020 | 42.52 | 43.26 | 41.71 | 42.55 | 389,548 | +0.74(+1.78%) |
May 19, 2020 | 42.45 | 43.08 | 41.80 | 41.81 | 351,644 | -0.86(-2.00%) |
May 18, 2020 | 41.26 | 42.96 | 41.26 | 42.66 | 420,297 | +3.07(+7.76%) |
May 15, 2020 | 39.37 | 40.25 | 38.99 | 39.59 | 1,477,010 | -0.08(-0.19%) |
May 14, 2020 | 38.61 | 39.70 | 37.44 | 39.67 | 654,082 | +0.30(+0.76%) |
May 13, 2020 | 40.44 | 40.67 | 38.99 | 39.37 | 531,334 | -1.48(-3.61%) |
May 12, 2020 | 42.61 | 42.95 | 40.78 | 40.84 | 338,756 | -1.68(-3.96%) |
May 11, 2020 | 41.32 | 43.01 | 41.14 | 42.52 | 756,096 | +0.56(+1.34%) |
May 08, 2020 | 41.38 | 42.04 | 41.22 | 41.96 | 601,339 | +1.28(+3.14%) |
May 07, 2020 | 41.15 | 41.65 | 40.54 | 40.68 | 355,232 | +0.10(+0.25%) |
May 06, 2020 | 40.79 | 41.03 | 40.16 | 40.58 | 404,359 | -0.03(-0.07%) |
May 05, 2020 | 40.48 | 41.26 | 40.48 | 40.61 | 414,894 | +0.53(+1.31%) |
May 04, 2020 | 39.56 | 40.15 | 39.10 | 40.08 | 440,890 | +0.06(+0.14%) |