Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 48.15 | 48.15 | 48.15 | 48.15 | 450 | -0.24(-0.50%) |
Aug 30, 2021 | 48.38 | 48.39 | 48.38 | 48.39 | 250 | +0.22(+0.45%) |
Aug 27, 2021 | 49.17 | 49.17 | 48.15 | 48.18 | 4,523 | -1.03(-2.09%) |
Aug 26, 2021 | 49.20 | 49.20 | 49.20 | 49.20 | 80 | +0.54(+1.11%) |
Aug 25, 2021 | 49.10 | 49.10 | 48.66 | 48.66 | 3,325 | -0.32(-0.66%) |
Aug 24, 2021 | 49.10 | 49.10 | 48.80 | 48.99 | 1,428 | -0.55(-1.11%) |
Aug 23, 2021 | 49.55 | 49.55 | 49.47 | 49.54 | 3,018 | -1.04(-2.06%) |
Aug 20, 2021 | 50.62 | 50.71 | 50.58 | 50.58 | 578 | +0.06(+0.13%) |
Aug 19, 2021 | 49.94 | 50.51 | 49.81 | 50.51 | 12,176 | +1.30(+2.65%) |
Aug 18, 2021 | 49.04 | 49.21 | 49.04 | 49.21 | 274 | +0.24(+0.48%) |
Aug 17, 2021 | 48.97 | 48.97 | 48.97 | 48.97 | 199 | +1.08(+2.26%) |
Aug 16, 2021 | 47.94 | 47.94 | 47.89 | 47.89 | 254 | +0.45(+0.95%) |
Aug 13, 2021 | 47.43 | 47.44 | 47.43 | 47.44 | 198 | -0.50(-1.05%) |
Aug 12, 2021 | 47.94 | 47.94 | 47.94 | 47.94 | 253 | +0.49(+1.03%) |
Aug 11, 2021 | 47.59 | 47.59 | 47.39 | 47.46 | 5,453 | -0.56(-1.17%) |
Aug 10, 2021 | 48.12 | 48.13 | 48.02 | 48.02 | 3,487 | -0.30(-0.63%) |
Aug 09, 2021 | 48.18 | 48.33 | 48.17 | 48.32 | 1,053 | +0.16(+0.33%) |
Aug 06, 2021 | 48.16 | 48.16 | 48.16 | 48.16 | 140 | +0.63(+1.34%) |
Aug 05, 2021 | 47.51 | 47.52 | 47.51 | 47.52 | 514 | -0.27(-0.56%) |
Aug 04, 2021 | 47.35 | 47.79 | 47.35 | 47.79 | 308 | +0.15(+0.31%) |
Aug 03, 2021 | 47.68 | 47.92 | 47.64 | 47.64 | 548 | -0.46(-0.95%) |
Aug 02, 2021 | 47.77 | 48.10 | 47.67 | 48.10 | 7,799 | -0.11(-0.24%) |
Jul 30, 2021 | 47.80 | 48.21 | 47.75 | 48.21 | 997 | +0.69(+1.45%) |
Jul 29, 2021 | 47.72 | 47.72 | 47.46 | 47.52 | 1,228 | -0.37(-0.78%) |
Jul 28, 2021 | 48.24 | 48.41 | 47.90 | 47.90 | 579 | -0.09(-0.19%) |
Jul 27, 2021 | 47.99 | 47.99 | 47.99 | 47.99 | 67 | +0.24(+0.50%) |
Jul 26, 2021 | 47.67 | 47.87 | 47.67 | 47.75 | 2,487 | -0.04(-0.09%) |
Jul 23, 2021 | 47.68 | 47.79 | 47.68 | 47.79 | 579 | +0.18(+0.38%) |
Jul 22, 2021 | 47.55 | 47.87 | 47.49 | 47.61 | 24,744 | -0.18(-0.38%) |
Jul 21, 2021 | 48.18 | 48.21 | 47.77 | 47.79 | 26,822 | -0.44(-0.90%) |
Jul 20, 2021 | 48.51 | 48.51 | 48.19 | 48.23 | 3,181 | +0.03(+0.06%) |
Jul 19, 2021 | 47.77 | 48.24 | 47.77 | 48.20 | 1,052 | +0.85(+1.80%) |
Jul 16, 2021 | 47.33 | 47.35 | 47.33 | 47.35 | 174 | +0.33(+0.71%) |
Jul 15, 2021 | 47.02 | 47.02 | 47.02 | 47.02 | 60 | +0.71(+1.54%) |
Jul 14, 2021 | 46.33 | 46.39 | 46.30 | 46.30 | 3,228 | -0.41(-0.87%) |
Jul 13, 2021 | 46.38 | 46.71 | 46.38 | 46.71 | 108 | +0.46(+0.99%) |
Jul 12, 2021 | 46.25 | 46.25 | 46.25 | 46.25 | 281 | +0.00(+0.01%) |
Jul 09, 2021 | 46.28 | 46.28 | 46.25 | 46.25 | 266 | -0.67(-1.43%) |
Jul 08, 2021 | 46.92 | 46.92 | 46.92 | 46.92 | 5 | +0.65(+1.41%) |
Jul 07, 2021 | 46.27 | 46.27 | 46.27 | 46.27 | 214 | +0.21(+0.46%) |
Jul 06, 2021 | 45.97 | 46.28 | 45.95 | 46.06 | 6,444 | +0.28(+0.61%) |
Jul 02, 2021 | 46.20 | 46.29 | 45.78 | 45.78 | 833 | -0.71(-1.53%) |
Jul 01, 2021 | 46.04 | 46.54 | 46.04 | 46.49 | 3,294 | +0.53(+1.16%) |
Jun 30, 2021 | 46.08 | 46.08 | 45.96 | 45.96 | 208 | +0.18(+0.39%) |
Jun 29, 2021 | 45.78 | 45.78 | 45.78 | 45.78 | 116 | +0.57(+1.26%) |
Jun 28, 2021 | 44.99 | 45.21 | 44.99 | 45.21 | 219 | +0.31(+0.68%) |
Jun 25, 2021 | 44.63 | 44.91 | 44.63 | 44.91 | 269 | -0.03(-0.08%) |
Jun 24, 2021 | 44.94 | 44.94 | 44.94 | 44.94 | 3 | -0.15(-0.33%) |
Jun 23, 2021 | 45.09 | 45.09 | 45.09 | 45.09 | 99 | -0.20(-0.43%) |
Jun 22, 2021 | 45.28 | 45.28 | 45.28 | 45.28 | 11 | -0.18(-0.39%) |
Jun 21, 2021 | 45.57 | 45.62 | 45.46 | 45.46 | 575 | -0.52(-1.13%) |
Jun 18, 2021 | 46.09 | 46.09 | 45.98 | 45.98 | 814 | +0.63(+1.39%) |
Jun 17, 2021 | 45.46 | 45.46 | 45.20 | 45.35 | 668 | +0.77(+1.72%) |
Jun 16, 2021 | 44.59 | 44.59 | 44.59 | 44.59 | 25 | +0.72(+1.65%) |
Jun 15, 2021 | 43.58 | 43.86 | 43.58 | 43.86 | 1,899 | +0.34(+0.78%) |
Jun 14, 2021 | 43.49 | 43.52 | 43.38 | 43.52 | 477 | -0.03(-0.08%) |
Jun 11, 2021 | 43.20 | 43.74 | 43.20 | 43.55 | 349 | +0.58(+1.34%) |
Jun 10, 2021 | 42.98 | 42.98 | 42.98 | 42.98 | 10 | -0.23(-0.54%) |
Jun 09, 2021 | 43.23 | 43.23 | 43.21 | 43.21 | 111 | -0.02(-0.05%) |
Jun 08, 2021 | 43.23 | 43.23 | 43.04 | 43.23 | 330 | +0.22(+0.50%) |
Jun 07, 2021 | 43.03 | 43.03 | 43.02 | 43.02 | 2,606 | -0.33(-0.76%) |
Jun 04, 2021 | 43.53 | 43.53 | 43.31 | 43.35 | 1,782 | -0.96(-2.17%) |
Jun 03, 2021 | 44.11 | 44.31 | 44.11 | 44.31 | 427 | +1.08(+2.50%) |
Jun 02, 2021 | 43.23 | 43.23 | 43.23 | 43.23 | 34 | +0.03(+0.06%) |
Jun 01, 2021 | 43.36 | 43.36 | 43.20 | 43.20 | 1,455 | -0.52(-1.18%) |
May 28, 2021 | 44.02 | 44.02 | 43.71 | 43.72 | 259 | +0.42(+0.97%) |
May 27, 2021 | 43.30 | 43.30 | 43.30 | 43.30 | 3 | -0.01(-0.03%) |
May 26, 2021 | 43.39 | 43.39 | 43.28 | 43.31 | 326 | +0.07(+0.15%) |
May 25, 2021 | 43.25 | 43.25 | 43.25 | 43.25 | 14 | +0.06(+0.14%) |
May 24, 2021 | 43.26 | 43.37 | 43.19 | 43.19 | 337 | -0.24(-0.56%) |
May 21, 2021 | 43.43 | 43.43 | 43.43 | 43.43 | 0 | +0.42(+0.99%) |
May 20, 2021 | 42.79 | 43.02 | 42.79 | 43.01 | 409 | -0.16(-0.36%) |
May 19, 2021 | 43.16 | 43.16 | 43.16 | 43.16 | 49 | +0.44(+1.04%) |
May 18, 2021 | 42.72 | 42.72 | 42.72 | 42.72 | 94 | -0.32(-0.75%) |
May 17, 2021 | 43.04 | 43.04 | 43.04 | 43.04 | 115 | +0.11(+0.26%) |
May 14, 2021 | 42.98 | 43.13 | 42.93 | 42.93 | 650 | -0.57(-1.31%) |
May 13, 2021 | 43.53 | 43.53 | 43.50 | 43.50 | 262 | -0.12(-0.28%) |
May 12, 2021 | 43.56 | 43.66 | 43.56 | 43.62 | 802 | +1.29(+3.05%) |
May 11, 2021 | 42.33 | 42.33 | 42.33 | 42.33 | 49 | -0.02(-0.04%) |
May 10, 2021 | 42.35 | 42.35 | 42.35 | 42.35 | 208 | +0.12(+0.29%) |
May 07, 2021 | 42.31 | 42.31 | 42.23 | 42.23 | 888 | -0.71(-1.65%) |
May 06, 2021 | 42.94 | 42.94 | 42.94 | 42.94 | 340 | -0.44(-1.02%) |
May 05, 2021 | 43.38 | 43.38 | 43.38 | 43.38 | 201 | -0.41(-0.94%) |
May 04, 2021 | 43.79 | 43.79 | 43.79 | 43.79 | 207 | +0.58(+1.35%) |
May 03, 2021 | 43.21 | 43.21 | 43.21 | 43.21 | 859 | -0.66(-1.50%) |
Apr 30, 2021 | 43.38 | 43.86 | 43.38 | 43.86 | 400 | +0.76(+1.76%) |
Apr 29, 2021 | 43.11 | 43.11 | 43.11 | 43.11 | 156 | +0.20(+0.46%) |
Apr 28, 2021 | 43.38 | 43.38 | 42.91 | 42.91 | 2,855 | -0.27(-0.61%) |
Apr 27, 2021 | 43.16 | 43.17 | 43.14 | 43.17 | 1,266 | +0.39(+0.92%) |
Apr 26, 2021 | 42.88 | 42.88 | 42.71 | 42.78 | 605 | -0.54(-1.26%) |
Apr 23, 2021 | 43.50 | 43.50 | 43.32 | 43.32 | 2,000 | -0.54(-1.23%) |
Apr 22, 2021 | 43.87 | 43.87 | 43.87 | 43.87 | 84 | +0.54(+1.24%) |
Apr 21, 2021 | 43.33 | 43.33 | 43.33 | 43.33 | 148 | -0.37(-0.86%) |
Apr 20, 2021 | 43.60 | 43.70 | 43.47 | 43.70 | 1,223 | +0.37(+0.85%) |
Apr 19, 2021 | 43.26 | 43.33 | 43.26 | 43.33 | 435 | -0.26(-0.60%) |
Apr 16, 2021 | 43.45 | 43.59 | 43.45 | 43.59 | 100 | +0.25(+0.58%) |
Apr 15, 2021 | 43.31 | 43.34 | 43.31 | 43.34 | 281 | -0.32(-0.74%) |
Apr 14, 2021 | 43.72 | 43.72 | 43.53 | 43.66 | 2,621 | -0.89(-2.00%) |
Apr 13, 2021 | 44.84 | 44.84 | 44.55 | 44.55 | 724 | -0.36(-0.79%) |
Apr 12, 2021 | 44.91 | 44.91 | 44.91 | 44.91 | 121 | +0.11(+0.24%) |
Apr 09, 2021 | 44.76 | 44.80 | 44.76 | 44.80 | 300 | +0.34(+0.75%) |
Apr 08, 2021 | 44.46 | 44.47 | 44.46 | 44.47 | 445 | -0.50(-1.12%) |
Apr 07, 2021 | 45.15 | 45.25 | 44.97 | 44.97 | 1,401 | +0.58(+1.30%) |
Apr 06, 2021 | 44.54 | 44.54 | 44.39 | 44.39 | 282 | -0.16(-0.36%) |
Apr 05, 2021 | 44.88 | 44.88 | 44.55 | 44.55 | 390 | -0.84(-1.85%) |
Apr 01, 2021 | 45.29 | 45.39 | 45.04 | 45.39 | 4,900 | +0.20(+0.43%) |
Mar 31, 2021 | 45.11 | 45.19 | 45.11 | 45.19 | 285 | -0.05(-0.11%) |
Mar 30, 2021 | 45.13 | 45.24 | 45.13 | 45.24 | 235 | +0.49(+1.10%) |
Mar 29, 2021 | 44.78 | 44.98 | 44.43 | 44.75 | 2,198 | -0.32(-0.70%) |
Mar 26, 2021 | 45.18 | 45.18 | 44.74 | 45.07 | 8,700 | -0.53(-1.16%) |
Mar 25, 2021 | 44.97 | 45.89 | 44.97 | 45.60 | 20,818 | +0.60(+1.32%) |
Mar 24, 2021 | 44.71 | 45.00 | 44.68 | 45.00 | 1,406 | +0.48(+1.08%) |
Mar 23, 2021 | 44.00 | 44.52 | 43.99 | 44.52 | 729 | +1.33(+3.08%) |
Mar 22, 2021 | 43.89 | 43.89 | 43.19 | 43.19 | 534 | +0.01(+0.01%) |
Mar 19, 2021 | 43.38 | 43.38 | 43.18 | 43.18 | 2,000 | +0.02(+0.06%) |
Mar 18, 2021 | 42.75 | 43.16 | 42.75 | 43.16 | 117 | +0.55(+1.29%) |
Mar 17, 2021 | 42.61 | 42.61 | 42.61 | 42.61 | 0 | -0.63(-1.46%) |
Mar 16, 2021 | 43.22 | 43.28 | 43.10 | 43.24 | 691 | +0.07(+0.17%) |
Mar 15, 2021 | 43.16 | 43.17 | 43.16 | 43.17 | 103 | +0.06(+0.15%) |
Mar 12, 2021 | 43.10 | 43.10 | 43.10 | 43.10 | 100 | +0.34(+0.79%) |
Mar 11, 2021 | 42.83 | 42.83 | 42.77 | 42.77 | 316 | -0.62(-1.43%) |
Mar 10, 2021 | 43.39 | 43.39 | 43.39 | 43.39 | 21 | -0.18(-0.42%) |
Mar 09, 2021 | 43.64 | 43.64 | 43.57 | 43.57 | 367 | -0.87(-1.96%) |
Mar 08, 2021 | 44.44 | 44.44 | 44.44 | 44.44 | 549 | +0.56(+1.29%) |
Mar 05, 2021 | 43.98 | 43.98 | 43.82 | 43.88 | 2,900 | +0.35(+0.81%) |
Mar 04, 2021 | 43.53 | 43.53 | 43.53 | 43.53 | 26 | +0.68(+1.59%) |
Mar 03, 2021 | 42.92 | 42.92 | 42.84 | 42.85 | 1,320 | +0.49(+1.15%) |
Mar 02, 2021 | 42.56 | 42.56 | 42.36 | 42.36 | 760 | -0.69(-1.60%) |
Mar 01, 2021 | 43.05 | 43.05 | 43.05 | 43.05 | 232 | -0.83(-1.90%) |
Feb 26, 2021 | 42.98 | 43.88 | 42.98 | 43.88 | 1,400 | +1.86(+4.44%) |
Feb 25, 2021 | 42.02 | 42.02 | 42.02 | 42.02 | 433 | +1.00(+2.43%) |
Feb 24, 2021 | 41.52 | 41.52 | 41.02 | 41.02 | 202 | -0.55(-1.32%) |
Feb 23, 2021 | 41.71 | 41.87 | 41.55 | 41.57 | 2,131 | +0.00(+0.01%) |
Feb 22, 2021 | 41.47 | 41.57 | 41.47 | 41.57 | 581 | -0.52(-1.23%) |
Feb 19, 2021 | 42.08 | 42.08 | 42.08 | 42.08 | 100 | -1.10(-2.55%) |
Feb 18, 2021 | 43.39 | 43.39 | 43.19 | 43.19 | 163 | -0.16(-0.37%) |
Feb 17, 2021 | 43.35 | 43.35 | 43.35 | 43.35 | 2 | +0.08(+0.18%) |
Feb 16, 2021 | 43.27 | 43.27 | 43.27 | 43.27 | 16 | -0.04(-0.08%) |
Feb 12, 2021 | 43.65 | 43.65 | 43.30 | 43.30 | 100 | -0.04(-0.09%) |
Feb 11, 2021 | 43.35 | 43.35 | 43.35 | 43.35 | 61 | -0.40(-0.92%) |
Feb 10, 2021 | 43.67 | 43.75 | 43.59 | 43.75 | 1,661 | +0.10(+0.23%) |
Feb 09, 2021 | 43.80 | 43.80 | 43.65 | 43.65 | 1,204 | -0.51(-1.15%) |
Feb 08, 2021 | 44.35 | 44.35 | 44.09 | 44.15 | 608 | -0.35(-0.78%) |
Feb 05, 2021 | 44.87 | 44.88 | 44.47 | 44.50 | 1,500 | -0.92(-2.03%) |
Feb 04, 2021 | 45.42 | 45.42 | 45.42 | 45.42 | 118 | +0.26(+0.57%) |
Feb 03, 2021 | 45.30 | 45.30 | 45.14 | 45.16 | 566 | -0.28(-0.62%) |
Feb 02, 2021 | 45.69 | 45.80 | 45.45 | 45.45 | 2,410 | +0.31(+0.69%) |
Feb 01, 2021 | 45.11 | 45.14 | 45.08 | 45.14 | 2,309 | +0.21(+0.46%) |
Jan 29, 2021 | 44.07 | 44.93 | 44.07 | 44.93 | 2,800 | +0.42(+0.93%) |
Jan 28, 2021 | 44.51 | 44.60 | 44.51 | 44.51 | 1,360 | +0.04(+0.08%) |
Jan 27, 2021 | 44.35 | 44.48 | 44.35 | 44.48 | 1,270 | +1.05(+2.41%) |
Jan 26, 2021 | 43.44 | 43.53 | 43.43 | 43.43 | 227 | -0.44(-1.01%) |
Jan 25, 2021 | 43.88 | 43.88 | 43.88 | 43.88 | 87 | +0.08(+0.19%) |
Jan 22, 2021 | 43.82 | 43.88 | 43.74 | 43.79 | 400 | +0.43(+1.00%) |
Jan 21, 2021 | 42.58 | 43.50 | 42.58 | 43.36 | 735 | -0.13(-0.29%) |
Jan 20, 2021 | 43.61 | 43.61 | 43.49 | 43.49 | 502 | -0.57(-1.30%) |
Jan 19, 2021 | 43.94 | 44.06 | 43.86 | 44.06 | 3,453 | +0.13(+0.29%) |
Jan 15, 2021 | 43.76 | 43.93 | 43.76 | 43.93 | 600 | +0.90(+2.08%) |
Jan 14, 2021 | 43.47 | 43.47 | 43.03 | 43.03 | 429 | -0.57(-1.32%) |
Jan 13, 2021 | 43.72 | 43.72 | 43.61 | 43.61 | 534 | +0.41(+0.94%) |
Jan 12, 2021 | 44.88 | 44.88 | 43.20 | 43.20 | 1,205 | -0.81(-1.83%) |
Jan 11, 2021 | 44.29 | 44.29 | 43.74 | 44.01 | 791 | +0.67(+1.55%) |
Jan 08, 2021 | 43.01 | 43.34 | 43.01 | 43.34 | 500 | +0.28(+0.66%) |
Jan 07, 2021 | 42.69 | 43.05 | 42.69 | 43.05 | 538 | +0.45(+1.04%) |
Jan 06, 2021 | 42.68 | 42.81 | 42.61 | 42.61 | 5,204 | -0.34(-0.78%) |
Jan 05, 2021 | 43.03 | 43.03 | 42.95 | 42.95 | 590 | -1.10(-2.51%) |
Jan 04, 2021 | 43.77 | 44.17 | 43.77 | 44.05 | 919 | +0.16(+0.36%) |
Dec 31, 2020 | 43.89 | 43.89 | 43.89 | 1,259 | -0.44(-0.99%) | |
Dec 30, 2020 | 44.30 | 44.34 | 44.30 | 44.33 | 1,259 | -0.88(-1.96%) |
Dec 29, 2020 | 45.23 | 45.29 | 45.13 | 45.22 | 4,181 | -0.42(-0.91%) |
Dec 28, 2020 | 45.44 | 45.79 | 45.42 | 45.63 | 6,607 | +0.34(+0.76%) |
Dec 24, 2020 | 45.29 | 45.29 | 45.29 | 45.29 | 100 | -0.25(-0.55%) |
Dec 23, 2020 | 45.54 | 45.54 | 45.54 | 45.54 | 38 | -0.63(-1.35%) |
Dec 22, 2020 | 46.45 | 46.45 | 46.16 | 46.16 | 372 | +0.63(+1.38%) |
Dec 21, 2020 | 46.74 | 46.74 | 45.49 | 45.54 | 857 | +0.44(+0.97%) |
Dec 18, 2020 | 45.29 | 45.29 | 45.10 | 45.10 | 500 | +0.02(+0.05%) |
Dec 17, 2020 | 45.12 | 45.15 | 45.06 | 45.08 | 1,301 | -0.66(-1.45%) |
Dec 16, 2020 | 45.87 | 46.00 | 45.71 | 45.74 | 1,728 | -0.28(-0.62%) |
Dec 15, 2020 | 46.24 | 46.24 | 46.03 | 46.03 | 331 | -0.27(-0.58%) |
Dec 14, 2020 | 45.98 | 46.30 | 45.96 | 46.30 | 1,169 | -0.10(-0.22%) |
Dec 11, 2020 | 46.48 | 46.48 | 46.40 | 46.40 | 1,200 | -0.16(-0.34%) |
Dec 10, 2020 | 46.85 | 46.99 | 46.41 | 46.56 | 2,251 | -0.86(-1.81%) |
Dec 09, 2020 | 47.31 | 47.42 | 47.31 | 47.42 | 497 | -0.39(-0.82%) |
Dec 08, 2020 | 47.81 | 47.81 | 47.81 | 47.81 | 220 | +0.17(+0.36%) |
Dec 07, 2020 | 47.35 | 47.64 | 47.31 | 47.64 | 6,586 | +0.15(+0.31%) |
Dec 04, 2020 | 47.47 | 47.49 | 47.41 | 47.49 | 2,300 | -0.06(-0.13%) |
Dec 03, 2020 | 47.63 | 47.64 | 47.55 | 47.55 | 919 | -0.79(-1.64%) |
Dec 02, 2020 | 47.75 | 48.59 | 46.71 | 48.34 | 20,059 | +0.74(+1.55%) |
Dec 01, 2020 | 48.78 | 48.85 | 46.74 | 47.60 | 16,298 | -1.37(-2.80%) |
Nov 30, 2020 | 48.56 | 48.98 | 48.54 | 48.98 | 1,375 | +0.60(+1.24%) |
Nov 27, 2020 | 48.35 | 48.43 | 48.35 | 48.38 | 500 | -0.27(-0.56%) |
Nov 25, 2020 | 48.67 | 48.67 | 48.65 | 48.65 | 100 | -0.09(-0.19%) |
Nov 24, 2020 | 49.30 | 49.30 | 48.74 | 48.74 | 901 | -1.05(-2.10%) |
Nov 23, 2020 | 49.69 | 49.79 | 49.69 | 49.79 | 315 | +0.32(+0.64%) |
Nov 20, 2020 | 49.47 | 49.47 | 49.47 | 49.47 | 100 | -0.16(-0.33%) |
Nov 19, 2020 | 49.64 | 49.64 | 49.64 | 49.64 | 51 | +0.10(+0.20%) |
Nov 18, 2020 | 50.12 | 50.12 | 49.37 | 49.54 | 1,195 | -0.48(-0.96%) |
Nov 17, 2020 | 49.92 | 50.02 | 49.92 | 50.02 | 285 | +0.49(+0.99%) |
Nov 16, 2020 | 50.56 | 50.56 | 49.29 | 49.53 | 3,171 | -0.55(-1.10%) |
Nov 13, 2020 | 50.08 | 50.08 | 50.08 | 50.08 | 100 | -0.55(-1.10%) |
Nov 12, 2020 | 50.63 | 50.63 | 50.63 | 50.63 | 116 | +0.67(+1.33%) |
Nov 11, 2020 | 49.97 | 49.97 | 49.97 | 49.97 | 145 | -0.04(-0.08%) |
Nov 10, 2020 | 50.24 | 50.24 | 50.00 | 50.01 | 1,003 | +0.09(+0.17%) |
Nov 09, 2020 | 48.20 | 51.10 | 48.20 | 49.92 | 7,222 | -0.59(-1.16%) |
Nov 06, 2020 | 50.43 | 50.80 | 50.25 | 50.51 | 7,900 | +0.37(+0.73%) |
Nov 05, 2020 | 50.57 | 50.57 | 50.14 | 50.14 | 1,181 | -1.41(-2.73%) |
Nov 04, 2020 | 51.80 | 51.80 | 51.47 | 51.55 | 2,531 | -0.33(-0.64%) |
Nov 03, 2020 | 52.28 | 52.30 | 51.65 | 51.88 | 7,171 | -1.56(-2.92%) |
Nov 02, 2020 | 53.92 | 53.92 | 53.23 | 53.44 | 15,326 | -0.03(-0.05%) |
Oct 30, 2020 | 53.37 | 53.78 | 53.26 | 53.47 | 15,900 | -0.13(-0.23%) |
Oct 29, 2020 | 53.70 | 54.11 | 53.59 | 53.59 | 983 | +0.12(+0.22%) |
Oct 28, 2020 | 53.59 | 53.59 | 53.19 | 53.48 | 1,000 | +1.32(+2.54%) |
Oct 27, 2020 | 52.23 | 52.26 | 52.03 | 52.15 | 698 | -0.09(-0.17%) |
Oct 26, 2020 | 52.56 | 52.56 | 52.24 | 52.24 | 581 | +0.18(+0.34%) |
Oct 23, 2020 | 52.07 | 52.07 | 52.07 | 52.07 | 300 | -0.28(-0.53%) |
Oct 22, 2020 | 52.65 | 52.65 | 52.24 | 52.35 | 1,060 | +0.07(+0.13%) |
Oct 21, 2020 | 52.41 | 52.41 | 52.07 | 52.28 | 1,392 | -0.97(-1.82%) |
Oct 20, 2020 | 53.27 | 53.29 | 53.07 | 53.25 | 1,047 | +0.10(+0.20%) |
Oct 19, 2020 | 52.61 | 53.14 | 52.61 | 53.14 | 1,586 | +0.30(+0.57%) |
Oct 16, 2020 | 52.73 | 52.84 | 52.73 | 52.84 | 1,800 | +0.19(+0.36%) |
Oct 15, 2020 | 53.10 | 53.10 | 52.65 | 52.65 | 3,743 | +0.75(+1.45%) |
Oct 14, 2020 | 51.67 | 51.98 | 51.59 | 51.90 | 1,621 | -0.06(-0.11%) |
Oct 13, 2020 | 51.50 | 52.24 | 51.50 | 51.96 | 3,949 | +0.75(+1.46%) |
Oct 12, 2020 | 50.88 | 51.22 | 50.88 | 51.21 | 12,279 | +0.64(+1.27%) |
Oct 09, 2020 | 51.25 | 51.25 | 50.57 | 50.57 | 4,100 | -1.04(-2.02%) |
Oct 08, 2020 | 51.60 | 51.64 | 51.60 | 51.61 | 1,429 | -0.37(-0.71%) |
Oct 07, 2020 | 51.86 | 51.98 | 51.86 | 51.98 | 144 | -0.27(-0.51%) |
Oct 06, 2020 | 51.84 | 52.25 | 51.78 | 52.25 | 1,446 | +0.91(+1.78%) |
Oct 05, 2020 | 51.30 | 51.36 | 51.30 | 51.33 | 1,400 | -0.38(-0.73%) |
Oct 02, 2020 | 51.69 | 51.86 | 51.68 | 51.71 | 2,400 | +0.41(+0.79%) |
Oct 01, 2020 | 51.36 | 51.46 | 51.30 | 51.30 | 1,730 | -0.37(-0.71%) |
Sep 30, 2020 | 51.62 | 51.67 | 51.62 | 51.67 | 1,049 | -0.52(-0.99%) |
Sep 29, 2020 | 52.19 | 52.19 | 52.19 | 52.19 | 56 | -0.87(-1.64%) |
Sep 28, 2020 | 53.06 | 53.06 | 53.06 | 53.06 | 173 | -0.56(-1.05%) |
Sep 25, 2020 | 53.66 | 53.69 | 53.62 | 53.62 | 200 | +0.32(+0.59%) |
Sep 24, 2020 | 53.66 | 53.66 | 53.30 | 53.30 | 471 | +0.27(+0.51%) |
Sep 23, 2020 | 52.44 | 53.03 | 52.44 | 53.03 | 827 | +1.45(+2.81%) |
Sep 22, 2020 | 51.16 | 51.79 | 51.16 | 51.58 | 5,425 | +0.59(+1.15%) |
Sep 21, 2020 | 51.07 | 51.22 | 50.98 | 50.99 | 4,065 | +1.15(+2.31%) |
Sep 18, 2020 | 49.65 | 49.84 | 49.65 | 49.84 | 200 | +0.21(+0.43%) |
Sep 17, 2020 | 49.63 | 49.63 | 49.63 | 49.63 | 5 | -0.31(-0.62%) |
Sep 16, 2020 | 49.37 | 49.94 | 49.37 | 49.94 | 346 | +0.16(+0.32%) |
Sep 15, 2020 | 49.69 | 49.78 | 49.69 | 49.78 | 3,158 | +0.03(+0.05%) |
Sep 14, 2020 | 49.76 | 49.76 | 49.76 | 49.76 | 71 | -0.29(-0.58%) |
Sep 11, 2020 | 50.14 | 50.18 | 50.04 | 50.04 | 400 | -0.34(-0.68%) |
Sep 10, 2020 | 49.68 | 50.38 | 49.68 | 50.38 | 443 | +0.38(+0.75%) |
Sep 09, 2020 | 50.01 | 50.01 | 50.01 | 50.01 | 20 | -0.96(-1.88%) |
Sep 08, 2020 | 50.98 | 50.98 | 50.86 | 50.97 | 247 | +1.04(+2.08%) |
Sep 04, 2020 | 49.93 | 49.93 | 49.93 | 49.93 | 100 | -0.30(-0.60%) |
Sep 03, 2020 | 50.00 | 50.23 | 50.00 | 50.23 | 915 | +0.81(+1.63%) |
Sep 02, 2020 | 49.68 | 49.68 | 49.42 | 49.42 | 2,177 | +0.55(+1.12%) |