Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 67.94 | 68.49 | 67.34 | 67.56 | 55,157 | -1.23(-1.80%) |
Apr 29, 2021 | 69.62 | 69.68 | 68.28 | 68.79 | 67,516 | -0.25(-0.36%) |
Apr 28, 2021 | 69.24 | 69.57 | 68.77 | 69.04 | 48,187 | +0.19(+0.28%) |
Apr 27, 2021 | 69.10 | 69.38 | 68.85 | 68.85 | 107,476 | -0.17(-0.25%) |
Apr 26, 2021 | 69.25 | 69.63 | 68.87 | 69.02 | 62,165 | +0.65(+0.94%) |
Apr 23, 2021 | 67.61 | 68.45 | 67.39 | 68.37 | 63,367 | +1.55(+2.32%) |
Apr 22, 2021 | 66.19 | 67.39 | 66.14 | 66.82 | 59,909 | -0.05(-0.07%) |
Apr 21, 2021 | 65.50 | 66.93 | 65.40 | 66.87 | 56,226 | +1.03(+1.56%) |
Apr 20, 2021 | 67.39 | 67.39 | 65.50 | 65.85 | 51,519 | -2.35(-3.44%) |
Apr 19, 2021 | 68.67 | 68.76 | 68.09 | 68.19 | 57,401 | -0.48(-0.69%) |
Apr 16, 2021 | 68.56 | 68.70 | 68.09 | 68.67 | 166,103 | +0.50(+0.74%) |
Apr 15, 2021 | 68.45 | 68.47 | 67.94 | 68.16 | 49,927 | -0.30(-0.44%) |
Apr 14, 2021 | 68.49 | 69.10 | 68.34 | 68.47 | 71,729 | +1.59(+2.37%) |
Apr 13, 2021 | 65.89 | 66.95 | 65.43 | 66.88 | 80,138 | -0.40(-0.59%) |
Apr 12, 2021 | 67.05 | 67.29 | 66.94 | 67.28 | 40,623 | -0.40(-0.59%) |
Apr 09, 2021 | 67.17 | 67.77 | 67.12 | 67.68 | 45,157 | +0.28(+0.41%) |
Apr 08, 2021 | 67.16 | 67.75 | 66.87 | 67.40 | 46,484 | -0.19(-0.28%) |
Apr 07, 2021 | 68.02 | 68.33 | 67.48 | 67.59 | 52,600 | -0.19(-0.28%) |
Apr 06, 2021 | 67.43 | 68.11 | 67.43 | 67.78 | 64,794 | +0.00(+0.00%) |
Apr 05, 2021 | 67.16 | 67.85 | 66.91 | 67.78 | 116,616 | +1.31(+1.97%) |
Apr 01, 2021 | 65.79 | 66.55 | 65.72 | 66.47 | 58,209 | +1.02(+1.55%) |
Mar 31, 2021 | 65.81 | 66.06 | 65.27 | 65.46 | 78,049 | -0.10(-0.14%) |
Mar 30, 2021 | 64.87 | 65.70 | 64.87 | 65.55 | 63,099 | +0.81(+1.25%) |
Mar 29, 2021 | 64.98 | 65.15 | 64.41 | 64.74 | 63,963 | -0.75(-1.15%) |
Mar 26, 2021 | 65.45 | 65.82 | 64.48 | 65.49 | 142,314 | +0.31(+0.48%) |
Mar 25, 2021 | 63.23 | 65.30 | 62.86 | 65.18 | 114,732 | +1.72(+2.71%) |
Mar 24, 2021 | 64.06 | 64.60 | 63.34 | 63.46 | 132,564 | +0.11(+0.18%) |
Mar 23, 2021 | 64.58 | 64.71 | 63.22 | 63.35 | 99,886 | -2.11(-3.22%) |
Mar 22, 2021 | 65.17 | 65.81 | 64.83 | 65.46 | 84,217 | -0.70(-1.06%) |
Mar 19, 2021 | 65.77 | 66.37 | 65.19 | 66.16 | 184,419 | -0.66(-0.98%) |
Mar 18, 2021 | 67.32 | 68.09 | 66.73 | 66.81 | 139,037 | -2.19(-3.17%) |
Mar 17, 2021 | 67.93 | 69.00 | 67.73 | 69.00 | 97,121 | +0.58(+0.85%) |
Mar 16, 2021 | 68.43 | 69.04 | 68.12 | 68.42 | 98,441 | -0.85(-1.22%) |
Mar 15, 2021 | 68.84 | 69.29 | 67.80 | 69.27 | 147,881 | +0.47(+0.68%) |
Mar 12, 2021 | 67.16 | 69.00 | 67.16 | 68.80 | 115,788 | +0.23(+0.33%) |
Mar 11, 2021 | 67.59 | 68.73 | 67.22 | 68.57 | 62,300 | +0.32(+0.47%) |
Mar 10, 2021 | 68.87 | 69.42 | 67.88 | 68.25 | 108,434 | -0.34(-0.50%) |
Mar 09, 2021 | 68.61 | 68.99 | 67.88 | 68.59 | 115,790 | +1.69(+2.53%) |
Mar 08, 2021 | 66.37 | 67.59 | 65.83 | 66.90 | 103,165 | +1.39(+2.12%) |
Mar 05, 2021 | 65.85 | 65.85 | 63.57 | 65.51 | 158,419 | -0.41(-0.62%) |
Mar 04, 2021 | 67.06 | 67.51 | 64.90 | 65.92 | 130,405 | -1.64(-2.43%) |
Mar 03, 2021 | 67.68 | 68.46 | 67.42 | 67.56 | 149,496 | -0.07(-0.10%) |
Mar 02, 2021 | 67.18 | 67.74 | 66.79 | 67.63 | 78,148 | +0.47(+0.69%) |
Mar 01, 2021 | 66.58 | 67.55 | 66.37 | 67.17 | 105,845 | +0.58(+0.87%) |
Feb 26, 2021 | 66.99 | 67.08 | 65.81 | 66.59 | 182,524 | -1.04(-1.53%) |
Feb 25, 2021 | 69.96 | 70.29 | 67.41 | 67.62 | 151,833 | -2.26(-3.24%) |
Feb 24, 2021 | 68.76 | 69.95 | 68.42 | 69.88 | 208,931 | -0.47(-0.66%) |
Feb 23, 2021 | 71.17 | 71.24 | 69.39 | 70.35 | 159,196 | -0.07(-0.09%) |
Feb 22, 2021 | 68.71 | 71.44 | 68.45 | 70.41 | 220,528 | +2.76(+4.09%) |
Feb 19, 2021 | 67.24 | 68.20 | 67.23 | 67.65 | 204,839 | +1.29(+1.95%) |
Feb 18, 2021 | 66.13 | 66.46 | 65.69 | 66.36 | 54,433 | +0.23(+0.34%) |
Feb 17, 2021 | 65.84 | 66.42 | 65.25 | 66.13 | 83,278 | -1.47(-2.18%) |
Feb 16, 2021 | 67.65 | 68.00 | 67.37 | 67.60 | 112,628 | +2.93(+4.52%) |
Feb 12, 2021 | 63.66 | 64.70 | 63.60 | 64.68 | 67,367 | -0.03(-0.04%) |
Feb 11, 2021 | 64.22 | 64.82 | 64.15 | 64.71 | 53,559 | +0.63(+0.98%) |
Feb 10, 2021 | 64.32 | 64.80 | 64.08 | 64.08 | 103,886 | -1.40(-2.13%) |
Feb 09, 2021 | 65.85 | 65.85 | 65.03 | 65.47 | 87,652 | -0.09(-0.14%) |
Feb 08, 2021 | 66.02 | 66.19 | 65.39 | 65.57 | 84,055 | -0.71(-1.07%) |
Feb 05, 2021 | 65.85 | 66.54 | 65.80 | 66.28 | 106,419 | +1.58(+2.44%) |
Feb 04, 2021 | 64.27 | 65.01 | 63.98 | 64.71 | 83,243 | +1.86(+2.96%) |
Feb 03, 2021 | 63.25 | 63.54 | 62.71 | 62.84 | 107,532 | -0.49(-0.78%) |
Feb 02, 2021 | 62.64 | 63.55 | 62.39 | 63.34 | 126,984 | +3.51(+5.86%) |
Feb 01, 2021 | 60.08 | 60.08 | 59.45 | 59.83 | 85,642 | +1.34(+2.29%) |
Jan 29, 2021 | 59.12 | 59.25 | 57.97 | 58.49 | 80,420 | -2.04(-3.37%) |
Jan 28, 2021 | 60.22 | 61.07 | 59.93 | 60.53 | 97,925 | +1.89(+3.22%) |
Jan 27, 2021 | 59.28 | 59.76 | 58.43 | 58.64 | 146,925 | -0.90(-1.52%) |
Jan 26, 2021 | 59.64 | 60.00 | 59.36 | 59.55 | 123,566 | +0.27(+0.45%) |
Jan 25, 2021 | 59.07 | 59.80 | 58.82 | 59.28 | 126,611 | -2.27(-3.69%) |
Jan 22, 2021 | 61.42 | 61.83 | 61.09 | 61.55 | 83,472 | -1.77(-2.79%) |
Jan 21, 2021 | 63.53 | 63.56 | 62.76 | 63.32 | 65,259 | +0.60(+0.95%) |
Jan 20, 2021 | 62.79 | 63.10 | 62.42 | 62.72 | 48,088 | -0.47(-0.74%) |
Jan 19, 2021 | 62.80 | 63.41 | 62.66 | 63.19 | 57,738 | +0.83(+1.33%) |
Jan 15, 2021 | 63.01 | 63.07 | 62.15 | 62.36 | 92,104 | -0.71(-1.13%) |
Jan 14, 2021 | 62.94 | 63.65 | 62.90 | 63.07 | 83,898 | +0.40(+0.64%) |
Jan 13, 2021 | 62.99 | 63.22 | 62.56 | 62.67 | 63,777 | -0.82(-1.29%) |
Jan 12, 2021 | 62.79 | 63.63 | 62.33 | 63.49 | 144,557 | +2.38(+3.89%) |
Jan 11, 2021 | 60.81 | 61.19 | 60.72 | 61.11 | 61,438 | -0.98(-1.58%) |
Jan 08, 2021 | 62.07 | 62.16 | 61.19 | 62.09 | 83,893 | +0.48(+0.77%) |
Jan 07, 2021 | 61.20 | 61.81 | 61.18 | 61.62 | 107,532 | -0.53(-0.86%) |
Jan 06, 2021 | 62.51 | 62.87 | 61.57 | 62.15 | 177,369 | +0.71(+1.16%) |
Jan 05, 2021 | 60.53 | 61.90 | 60.50 | 61.44 | 92,550 | +1.32(+2.20%) |
Jan 04, 2021 | 61.66 | 61.78 | 59.61 | 60.12 | 93,972 | -1.75(-2.83%) |
Dec 31, 2020 | 61.86 | 61.86 | 61.86 | 58,983 | +0.75(+1.23%) | |
Dec 30, 2020 | 61.63 | 61.77 | 61.04 | 61.11 | 58,983 | +0.31(+0.52%) |
Dec 29, 2020 | 61.86 | 61.90 | 60.59 | 60.80 | 86,651 | +0.86(+1.44%) |
Dec 28, 2020 | 60.26 | 60.72 | 59.73 | 59.94 | 64,156 | +0.20(+0.33%) |
Dec 24, 2020 | 60.22 | 60.28 | 59.36 | 59.74 | 55,052 | -0.46(-0.76%) |
Dec 23, 2020 | 60.02 | 60.37 | 59.56 | 60.19 | 117,861 | +1.89(+3.24%) |
Dec 22, 2020 | 58.54 | 58.60 | 57.82 | 58.30 | 110,672 | -0.42(-0.71%) |
Dec 21, 2020 | 57.69 | 59.09 | 57.33 | 58.72 | 147,854 | -0.63(-1.06%) |
Dec 18, 2020 | 60.50 | 60.54 | 59.12 | 59.35 | 124,946 | -0.73(-1.22%) |
Dec 17, 2020 | 60.40 | 60.59 | 59.91 | 60.08 | 62,445 | -0.02(-0.03%) |
Dec 16, 2020 | 60.15 | 60.24 | 59.55 | 60.10 | 86,326 | -0.50(-0.83%) |
Dec 15, 2020 | 59.58 | 60.72 | 58.88 | 60.60 | 115,011 | +1.61(+2.72%) |
Dec 14, 2020 | 59.89 | 60.04 | 58.86 | 59.00 | 120,763 | -0.99(-1.65%) |
Dec 11, 2020 | 60.67 | 60.99 | 59.80 | 59.98 | 91,051 | -0.53(-0.88%) |
Dec 10, 2020 | 59.66 | 60.71 | 59.59 | 60.52 | 86,060 | +0.26(+0.43%) |
Dec 09, 2020 | 61.19 | 61.30 | 59.71 | 60.26 | 194,851 | +0.13(+0.22%) |
Dec 08, 2020 | 60.26 | 60.87 | 60.04 | 60.13 | 272,080 | -2.47(-3.95%) |
Dec 07, 2020 | 62.63 | 62.95 | 62.28 | 62.60 | 350,733 | -1.20(-1.88%) |
Dec 04, 2020 | 63.81 | 64.07 | 62.95 | 63.79 | 132,419 | +1.69(+2.72%) |
Dec 03, 2020 | 61.70 | 62.76 | 61.54 | 62.10 | 127,582 | +1.79(+2.96%) |
Dec 02, 2020 | 59.65 | 60.44 | 59.43 | 60.32 | 118,479 | -0.29(-0.49%) |
Dec 01, 2020 | 59.76 | 60.74 | 59.54 | 60.61 | 124,810 | +1.80(+3.05%) |
Nov 30, 2020 | 59.68 | 59.68 | 58.78 | 58.82 | 191,144 | -1.46(-2.43%) |
Nov 27, 2020 | 60.52 | 61.03 | 60.15 | 60.28 | 106,946 | +0.25(+0.41%) |
Nov 25, 2020 | 59.81 | 60.23 | 59.55 | 60.03 | 187,998 | +0.05(+0.08%) |
Nov 24, 2020 | 59.66 | 60.01 | 59.11 | 59.98 | 150,396 | +1.92(+3.30%) |
Nov 23, 2020 | 57.87 | 58.42 | 57.52 | 58.06 | 113,788 | +1.38(+2.43%) |
Nov 20, 2020 | 56.93 | 57.12 | 56.57 | 56.69 | 105,788 | -0.14(-0.25%) |
Nov 19, 2020 | 56.11 | 56.86 | 55.94 | 56.83 | 166,363 | -0.48(-0.83%) |
Nov 18, 2020 | 57.79 | 58.64 | 57.30 | 57.30 | 141,264 | -1.16(-1.98%) |
Nov 17, 2020 | 58.04 | 58.94 | 57.88 | 58.46 | 179,332 | -0.17(-0.29%) |
Nov 16, 2020 | 59.13 | 59.27 | 58.46 | 58.63 | 431,003 | +2.33(+4.13%) |
Nov 13, 2020 | 55.44 | 56.60 | 55.21 | 56.31 | 306,102 | +0.72(+1.30%) |
Nov 12, 2020 | 56.40 | 56.91 | 55.19 | 55.59 | 318,038 | -0.42(-0.75%) |
Nov 11, 2020 | 56.44 | 56.77 | 55.72 | 56.00 | 390,354 | -1.21(-2.11%) |
Nov 10, 2020 | 57.63 | 58.42 | 57.18 | 57.21 | 643,234 | -0.83(-1.42%) |
Nov 09, 2020 | 59.24 | 59.54 | 57.76 | 58.04 | 455,993 | +5.61(+10.71%) |
Nov 06, 2020 | 52.45 | 52.81 | 52.10 | 52.42 | 108,209 | -0.09(-0.16%) |
Nov 05, 2020 | 51.41 | 52.87 | 51.20 | 52.51 | 168,717 | +2.36(+4.70%) |
Nov 04, 2020 | 49.47 | 51.04 | 49.25 | 50.15 | 215,675 | -0.18(-0.36%) |
Nov 03, 2020 | 49.51 | 50.56 | 49.42 | 50.33 | 188,931 | +2.04(+4.23%) |
Nov 02, 2020 | 48.35 | 48.58 | 47.83 | 48.29 | 185,747 | -0.29(-0.61%) |
Oct 30, 2020 | 48.25 | 48.72 | 47.48 | 48.58 | 152,419 | +0.24(+0.49%) |
Oct 29, 2020 | 47.80 | 48.61 | 47.53 | 48.35 | 185,478 | +1.38(+2.93%) |
Oct 28, 2020 | 47.86 | 48.17 | 46.62 | 46.97 | 192,816 | -1.61(-3.31%) |
Oct 27, 2020 | 49.14 | 49.41 | 48.46 | 48.57 | 189,828 | -1.33(-2.67%) |
Oct 26, 2020 | 50.61 | 50.75 | 49.57 | 49.90 | 237,938 | -2.01(-3.88%) |
Oct 23, 2020 | 51.79 | 52.31 | 51.46 | 51.92 | 532,836 | -1.48(-2.78%) |
Oct 22, 2020 | 51.99 | 53.70 | 51.99 | 53.40 | 239,059 | +0.51(+0.97%) |
Oct 21, 2020 | 52.87 | 53.54 | 52.52 | 52.89 | 222,159 | -0.44(-0.82%) |
Oct 20, 2020 | 52.39 | 53.63 | 52.22 | 53.32 | 229,444 | +2.78(+5.51%) |
Oct 19, 2020 | 50.80 | 51.77 | 50.42 | 50.54 | 157,279 | -0.86(-1.68%) |
Oct 16, 2020 | 51.26 | 51.62 | 51.09 | 51.41 | 77,262 | +0.87(+1.73%) |
Oct 15, 2020 | 50.40 | 50.72 | 49.90 | 50.53 | 152,439 | -1.21(-2.33%) |
Oct 14, 2020 | 52.43 | 52.98 | 51.74 | 51.74 | 152,052 | -0.35(-0.67%) |
Oct 13, 2020 | 51.63 | 52.50 | 51.51 | 52.09 | 111,939 | -1.34(-2.51%) |
Oct 12, 2020 | 52.82 | 53.49 | 52.77 | 53.43 | 65,384 | -0.05(-0.09%) |
Oct 09, 2020 | 53.43 | 53.88 | 53.12 | 53.48 | 97,262 | +0.54(+1.02%) |
Oct 08, 2020 | 53.09 | 53.14 | 52.28 | 52.93 | 128,972 | -0.35(-0.66%) |
Oct 07, 2020 | 53.39 | 53.72 | 52.94 | 53.29 | 167,276 | +1.14(+2.19%) |
Oct 06, 2020 | 51.97 | 53.54 | 51.90 | 52.15 | 210,383 | +1.45(+2.87%) |
Oct 05, 2020 | 50.45 | 50.83 | 50.18 | 50.69 | 138,270 | +1.18(+2.38%) |
Oct 02, 2020 | 48.11 | 49.75 | 47.96 | 49.51 | 144,630 | +0.65(+1.32%) |
Oct 01, 2020 | 48.67 | 48.95 | 48.12 | 48.87 | 176,212 | -0.99(-1.98%) |
Sep 30, 2020 | 49.84 | 50.64 | 49.61 | 49.86 | 120,282 | -0.09(-0.17%) |
Sep 29, 2020 | 50.42 | 50.68 | 49.67 | 49.94 | 167,851 | -0.61(-1.20%) |
Sep 28, 2020 | 50.41 | 50.82 | 49.86 | 50.55 | 186,438 | +2.42(+5.03%) |
Sep 25, 2020 | 46.76 | 48.20 | 46.70 | 48.13 | 201,576 | -0.01(-0.02%) |
Sep 24, 2020 | 48.09 | 48.84 | 47.37 | 48.14 | 193,236 | +0.09(+0.20%) |
Sep 23, 2020 | 48.66 | 49.14 | 47.89 | 48.04 | 218,214 | +0.06(+0.12%) |
Sep 22, 2020 | 47.44 | 48.03 | 47.12 | 47.98 | 220,572 | -0.55(-1.14%) |
Sep 21, 2020 | 48.91 | 48.96 | 47.60 | 48.54 | 208,222 | -1.99(-3.95%) |
Sep 18, 2020 | 50.70 | 51.41 | 50.34 | 50.53 | 312,523 | -2.66(-5.00%) |
Sep 17, 2020 | 52.93 | 53.46 | 52.78 | 53.19 | 157,520 | -0.97(-1.79%) |
Sep 16, 2020 | 53.91 | 54.71 | 53.73 | 54.16 | 139,975 | +0.35(+0.65%) |
Sep 15, 2020 | 54.53 | 54.67 | 53.74 | 53.81 | 183,005 | -0.45(-0.82%) |
Sep 14, 2020 | 53.59 | 54.28 | 53.45 | 54.26 | 164,074 | +1.24(+2.35%) |
Sep 11, 2020 | 53.26 | 53.50 | 52.49 | 53.01 | 164,524 | -0.08(-0.14%) |
Sep 10, 2020 | 54.35 | 55.23 | 53.09 | 53.09 | 254,954 | -0.88(-1.64%) |
Sep 09, 2020 | 54.26 | 54.51 | 53.83 | 53.97 | 235,655 | -0.72(-1.32%) |
Sep 08, 2020 | 54.08 | 55.74 | 54.02 | 54.69 | 208,643 | -1.58(-2.80%) |
Sep 04, 2020 | 56.07 | 56.61 | 54.93 | 56.27 | 225,155 | +0.44(+0.78%) |
Sep 03, 2020 | 57.86 | 57.92 | 55.48 | 55.83 | 300,991 | -1.34(-2.34%) |
Sep 02, 2020 | 56.60 | 57.21 | 56.07 | 57.17 | 249,776 | +1.58(+2.84%) |
Sep 01, 2020 | 54.62 | 55.78 | 54.36 | 55.59 | 196,356 | +0.53(+0.97%) |
Aug 31, 2020 | 56.22 | 56.65 | 55.02 | 55.06 | 174,114 | -1.58(-2.78%) |
Aug 28, 2020 | 55.57 | 56.64 | 55.47 | 56.64 | 230,418 | +1.01(+1.81%) |
Aug 27, 2020 | 55.39 | 56.06 | 55.29 | 55.63 | 213,446 | +0.97(+1.77%) |
Aug 26, 2020 | 55.32 | 55.32 | 54.44 | 54.66 | 213,589 | -0.78(-1.41%) |
Aug 25, 2020 | 55.63 | 55.79 | 54.87 | 55.44 | 305,182 | +2.18(+4.08%) |
Aug 24, 2020 | 52.67 | 53.46 | 52.27 | 53.27 | 197,872 | +0.48(+0.92%) |
Aug 21, 2020 | 51.31 | 53.42 | 51.14 | 52.78 | 397,890 | +2.44(+4.85%) |
Aug 20, 2020 | 49.69 | 50.54 | 49.63 | 50.34 | 181,984 | +1.01(+2.04%) |
Aug 19, 2020 | 49.59 | 50.10 | 49.33 | 49.33 | 105,785 | -0.02(-0.04%) |
Aug 18, 2020 | 49.91 | 50.21 | 48.97 | 49.35 | 245,844 | -0.91(-1.81%) |
Aug 17, 2020 | 50.61 | 50.71 | 50.08 | 50.27 | 234,810 | -0.80(-1.56%) |
Aug 14, 2020 | 51.47 | 51.97 | 50.98 | 51.06 | 291,786 | -0.97(-1.86%) |
Aug 13, 2020 | 52.56 | 53.13 | 51.95 | 52.03 | 239,105 | +0.09(+0.16%) |
Aug 12, 2020 | 52.68 | 52.68 | 51.44 | 51.95 | 430,708 | +0.04(+0.07%) |
Aug 11, 2020 | 51.90 | 52.96 | 51.71 | 51.91 | 412,147 | +1.75(+3.49%) |
Aug 10, 2020 | 49.29 | 50.26 | 49.28 | 50.16 | 411,048 | +1.14(+2.33%) |
Aug 07, 2020 | 48.20 | 49.02 | 47.96 | 49.02 | 321,996 | +0.10(+0.21%) |
Aug 06, 2020 | 47.54 | 48.99 | 47.41 | 48.92 | 254,492 | +0.99(+2.06%) |
Aug 05, 2020 | 47.78 | 48.10 | 47.51 | 47.93 | 396,276 | +1.91(+4.15%) |
Aug 04, 2020 | 44.41 | 46.16 | 44.36 | 46.02 | 331,724 | +1.35(+3.02%) |
Aug 03, 2020 | 44.10 | 45.00 | 43.85 | 44.67 | 272,270 | +0.37(+0.84%) |
Jul 31, 2020 | 44.89 | 45.07 | 43.92 | 44.30 | 517,783 | -0.92(-2.04%) |
Jul 30, 2020 | 44.34 | 45.33 | 43.86 | 45.22 | 258,654 | -0.13(-0.29%) |
Jul 29, 2020 | 45.35 | 45.42 | 44.63 | 45.35 | 723,979 | +0.48(+1.08%) |
Jul 28, 2020 | 44.37 | 45.24 | 44.37 | 44.87 | 219,286 | +0.14(+0.32%) |
Jul 27, 2020 | 44.27 | 44.80 | 44.15 | 44.73 | 284,495 | -1.08(-2.36%) |
Jul 24, 2020 | 45.55 | 46.09 | 45.39 | 45.81 | 190,524 | +0.09(+0.19%) |
Jul 23, 2020 | 46.04 | 46.17 | 45.35 | 45.72 | 284,120 | -1.07(-2.29%) |
Jul 22, 2020 | 46.63 | 47.01 | 46.44 | 46.80 | 208,577 | -0.11(-0.24%) |
Jul 21, 2020 | 46.43 | 47.35 | 46.29 | 46.91 | 188,797 | +1.10(+2.41%) |
Jul 20, 2020 | 45.68 | 46.20 | 45.26 | 45.81 | 240,055 | -0.46(-0.99%) |
Jul 17, 2020 | 46.55 | 46.63 | 45.72 | 46.27 | 155,998 | -0.94(-1.99%) |
Jul 16, 2020 | 47.58 | 47.87 | 46.96 | 47.21 | 213,197 | -0.97(-2.01%) |
Jul 15, 2020 | 47.67 | 48.17 | 47.06 | 48.17 | 302,601 | +3.15(+7.01%) |
Jul 14, 2020 | 44.25 | 45.15 | 44.23 | 45.02 | 252,776 | -0.09(-0.21%) |
Jul 13, 2020 | 46.53 | 46.99 | 45.06 | 45.12 | 369,107 | -0.29(-0.63%) |
Jul 10, 2020 | 44.51 | 45.56 | 44.31 | 45.40 | 401,679 | +0.64(+1.42%) |
Jul 09, 2020 | 46.19 | 46.27 | 44.46 | 44.76 | 332,160 | -1.12(-2.44%) |
Jul 08, 2020 | 46.41 | 46.41 | 45.26 | 45.89 | 277,269 | +0.94(+2.09%) |
Jul 07, 2020 | 45.50 | 45.90 | 44.89 | 44.95 | 259,671 | -0.75(-1.64%) |
Jul 06, 2020 | 45.26 | 45.81 | 44.95 | 45.70 | 275,990 | +1.98(+4.52%) |
Jul 02, 2020 | 44.98 | 45.29 | 43.68 | 43.72 | 209,892 | +0.42(+0.97%) |
Jul 01, 2020 | 42.42 | 43.64 | 42.31 | 43.30 | 365,860 | +1.16(+2.75%) |
Jun 30, 2020 | 41.57 | 42.38 | 40.76 | 42.14 | 410,480 | -0.82(-1.90%) |
Jun 29, 2020 | 42.13 | 43.21 | 41.67 | 42.96 | 292,092 | +1.15(+2.75%) |
Jun 26, 2020 | 43.05 | 43.20 | 41.73 | 41.81 | 292,207 | -0.90(-2.11%) |
Jun 25, 2020 | 42.20 | 42.78 | 41.74 | 42.71 | 329,773 | -0.24(-0.55%) |
Jun 24, 2020 | 44.48 | 44.58 | 42.66 | 42.95 | 276,513 | -2.65(-5.81%) |
Jun 23, 2020 | 46.58 | 46.58 | 45.18 | 45.60 | 701,475 | -0.30(-0.66%) |
Jun 22, 2020 | 46.13 | 46.29 | 44.95 | 45.90 | 921,382 | +0.14(+0.31%) |
Jun 19, 2020 | 47.45 | 47.51 | 45.36 | 45.76 | 212,839 | -1.12(-2.39%) |
Jun 18, 2020 | 46.15 | 47.32 | 45.90 | 46.88 | 249,804 | +0.84(+1.82%) |
Jun 17, 2020 | 47.11 | 47.14 | 45.77 | 46.05 | 187,427 | -0.51(-1.10%) |
Jun 16, 2020 | 48.36 | 48.53 | 45.80 | 46.56 | 305,890 | +0.07(+0.14%) |
Jun 15, 2020 | 44.29 | 46.98 | 44.13 | 46.49 | 275,846 | +0.52(+1.14%) |
Jun 12, 2020 | 47.64 | 48.06 | 44.73 | 45.97 | 317,365 | +1.74(+3.93%) |
Jun 11, 2020 | 45.58 | 46.50 | 44.14 | 44.23 | 290,900 | -4.46(-9.15%) |
Jun 10, 2020 | 49.48 | 49.97 | 48.24 | 48.69 | 533,032 | -2.11(-4.15%) |
Jun 09, 2020 | 50.99 | 51.32 | 50.11 | 50.80 | 353,500 | -1.87(-3.55%) |
Jun 08, 2020 | 52.78 | 53.19 | 51.75 | 52.67 | 510,778 | +1.15(+2.23%) |
Jun 05, 2020 | 51.60 | 52.31 | 51.16 | 51.52 | 463,258 | +2.12(+4.29%) |
Jun 04, 2020 | 48.44 | 49.74 | 47.61 | 49.40 | 397,064 | -0.72(-1.44%) |
Jun 03, 2020 | 49.51 | 50.58 | 49.50 | 50.12 | 211,499 | +1.91(+3.96%) |
Jun 02, 2020 | 49.20 | 49.27 | 47.79 | 48.21 | 224,314 | +1.12(+2.38%) |
Jun 01, 2020 | 45.36 | 47.31 | 45.07 | 47.09 | 302,364 | +1.63(+3.59%) |
May 29, 2020 | 45.70 | 46.09 | 44.78 | 45.46 | 581,572 | -1.15(-2.47%) |
May 28, 2020 | 48.69 | 48.69 | 46.47 | 46.61 | 353,675 | -1.65(-3.43%) |
May 27, 2020 | 49.52 | 49.55 | 46.75 | 48.26 | 461,136 | +2.35(+5.11%) |
May 26, 2020 | 46.90 | 47.16 | 45.90 | 45.91 | 554,560 | +3.06(+7.14%) |
May 22, 2020 | 42.68 | 42.90 | 41.52 | 42.85 | 346,417 | +1.36(+3.27%) |
May 21, 2020 | 41.40 | 42.54 | 41.19 | 41.50 | 209,026 | -0.69(-1.64%) |
May 20, 2020 | 42.35 | 42.72 | 41.58 | 42.19 | 333,865 | +0.43(+1.02%) |
May 19, 2020 | 41.71 | 43.08 | 40.91 | 41.76 | 526,274 | +0.37(+0.90%) |
May 18, 2020 | 39.33 | 41.60 | 39.30 | 41.39 | 493,407 | +3.62(+9.58%) |
May 15, 2020 | 37.17 | 37.83 | 36.74 | 37.77 | 433,048 | +0.41(+1.09%) |
May 14, 2020 | 35.04 | 37.41 | 34.72 | 37.36 | 622,929 | +1.02(+2.80%) |
May 13, 2020 | 38.12 | 38.32 | 35.88 | 36.35 | 521,058 | -2.95(-7.52%) |
May 12, 2020 | 40.88 | 41.12 | 39.30 | 39.30 | 592,671 | -2.22(-5.35%) |
May 11, 2020 | 40.91 | 42.19 | 40.46 | 41.52 | 476,230 | -1.57(-3.64%) |
May 08, 2020 | 42.76 | 43.36 | 42.50 | 43.09 | 261,681 | +0.98(+2.32%) |
May 07, 2020 | 41.39 | 42.47 | 41.23 | 42.11 | 403,442 | +2.14(+5.35%) |
May 06, 2020 | 41.09 | 41.47 | 39.90 | 39.98 | 254,119 | -1.39(-3.35%) |
May 05, 2020 | 41.20 | 42.06 | 40.75 | 41.36 | 389,624 | +0.80(+1.97%) |
May 04, 2020 | 39.63 | 40.78 | 39.26 | 40.57 | 373,050 | -1.23(-2.93%) |