Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 62.36 | 62.89 | 62.33 | 62.80 | 210,504 | +0.35(+0.56%) |
Mar 30, 2021 | 61.84 | 62.66 | 61.65 | 62.45 | 264,337 | +1.01(+1.65%) |
Mar 29, 2021 | 61.45 | 61.66 | 61.10 | 61.44 | 646,733 | -0.83(-1.33%) |
Mar 26, 2021 | 61.17 | 62.37 | 60.28 | 62.27 | 460,193 | +1.69(+2.78%) |
Mar 25, 2021 | 60.49 | 61.25 | 60.37 | 60.58 | 150,942 | -0.14(-0.24%) |
Mar 24, 2021 | 62.65 | 62.65 | 60.71 | 60.73 | 235,369 | -2.74(-4.31%) |
Mar 23, 2021 | 63.82 | 63.96 | 63.42 | 63.46 | 76,143 | -1.38(-2.12%) |
Mar 22, 2021 | 64.87 | 65.02 | 64.45 | 64.84 | 56,820 | -0.25(-0.38%) |
Mar 19, 2021 | 64.41 | 65.13 | 64.18 | 65.09 | 87,408 | +0.36(+0.55%) |
Mar 18, 2021 | 65.45 | 65.45 | 64.68 | 64.73 | 167,140 | -0.79(-1.21%) |
Mar 17, 2021 | 64.71 | 65.83 | 64.34 | 65.52 | 143,559 | +0.09(+0.13%) |
Mar 16, 2021 | 65.28 | 65.89 | 65.08 | 65.44 | 191,423 | +0.59(+0.91%) |
Mar 15, 2021 | 64.42 | 64.91 | 64.15 | 64.85 | 131,756 | -0.79(-1.20%) |
Mar 12, 2021 | 65.16 | 65.64 | 64.80 | 65.64 | 160,595 | -1.92(-2.84%) |
Mar 11, 2021 | 66.90 | 67.57 | 66.35 | 67.56 | 164,315 | +3.10(+4.81%) |
Mar 10, 2021 | 65.99 | 66.08 | 64.19 | 64.45 | 159,094 | -0.96(-1.47%) |
Mar 09, 2021 | 63.89 | 65.60 | 63.58 | 65.42 | 262,820 | +2.95(+4.72%) |
Mar 08, 2021 | 63.81 | 63.84 | 62.38 | 62.47 | 235,551 | -3.85(-5.81%) |
Mar 05, 2021 | 66.66 | 66.66 | 64.56 | 66.32 | 267,520 | +0.31(+0.47%) |
Mar 04, 2021 | 67.40 | 67.70 | 65.41 | 66.01 | 254,983 | -2.50(-3.66%) |
Mar 03, 2021 | 70.03 | 70.13 | 68.34 | 68.52 | 255,708 | -0.88(-1.26%) |
Mar 02, 2021 | 70.23 | 70.23 | 69.37 | 69.40 | 112,313 | -1.45(-2.05%) |
Mar 01, 2021 | 70.08 | 70.95 | 69.81 | 70.85 | 195,883 | +2.44(+3.56%) |
Feb 26, 2021 | 68.64 | 68.88 | 67.71 | 68.41 | 183,952 | -0.64(-0.92%) |
Feb 25, 2021 | 70.48 | 70.78 | 68.85 | 69.05 | 231,821 | -1.63(-2.30%) |
Feb 24, 2021 | 70.17 | 70.71 | 69.36 | 70.68 | 274,455 | -1.46(-2.03%) |
Feb 23, 2021 | 70.76 | 72.42 | 69.66 | 72.14 | 271,839 | -0.25(-0.35%) |
Feb 22, 2021 | 73.21 | 73.50 | 72.32 | 72.39 | 299,301 | -3.87(-5.08%) |
Feb 19, 2021 | 76.42 | 76.56 | 75.97 | 76.26 | 106,613 | +0.68(+0.91%) |
Feb 18, 2021 | 75.59 | 75.60 | 74.66 | 75.58 | 286,003 | -2.32(-2.98%) |
Feb 17, 2021 | 77.87 | 78.28 | 77.31 | 77.90 | 536,088 | +0.21(+0.27%) |
Feb 16, 2021 | 78.03 | 78.13 | 77.50 | 77.69 | 291,331 | +0.17(+0.22%) |
Feb 12, 2021 | 77.23 | 77.82 | 76.82 | 77.52 | 227,760 | +0.09(+0.11%) |
Feb 11, 2021 | 77.46 | 77.81 | 77.07 | 77.43 | 537,950 | +1.02(+1.34%) |
Feb 10, 2021 | 76.69 | 77.00 | 75.62 | 76.41 | 369,676 | +1.00(+1.33%) |
Feb 09, 2021 | 74.35 | 75.45 | 74.17 | 75.41 | 195,165 | +1.69(+2.29%) |
Feb 08, 2021 | 73.62 | 73.85 | 73.50 | 73.72 | 194,258 | +0.33(+0.45%) |
Feb 05, 2021 | 73.09 | 73.41 | 72.62 | 73.39 | 331,363 | +0.66(+0.91%) |
Feb 04, 2021 | 72.88 | 72.90 | 72.25 | 72.73 | 164,486 | +0.16(+0.23%) |
Feb 03, 2021 | 72.76 | 72.93 | 72.44 | 72.56 | 339,207 | +0.42(+0.59%) |
Feb 02, 2021 | 71.90 | 72.23 | 71.52 | 72.14 | 294,067 | +1.22(+1.73%) |
Feb 01, 2021 | 70.51 | 70.96 | 70.13 | 70.92 | 214,363 | +2.16(+3.15%) |
Jan 29, 2021 | 69.41 | 69.56 | 68.39 | 68.75 | 150,629 | -1.23(-1.75%) |
Jan 28, 2021 | 69.63 | 70.30 | 68.93 | 69.98 | 230,499 | -0.36(-0.51%) |
Jan 27, 2021 | 70.83 | 71.21 | 70.34 | 70.34 | 207,591 | -2.35(-3.23%) |
Jan 26, 2021 | 72.83 | 72.88 | 72.17 | 72.69 | 387,689 | -1.18(-1.60%) |
Jan 25, 2021 | 74.25 | 74.38 | 72.95 | 73.87 | 450,056 | +1.83(+2.54%) |
Jan 22, 2021 | 71.28 | 72.21 | 71.28 | 72.04 | 180,007 | +0.54(+0.75%) |
Jan 21, 2021 | 71.39 | 71.59 | 70.86 | 71.51 | 200,850 | +0.16(+0.23%) |
Jan 20, 2021 | 71.25 | 71.46 | 70.93 | 71.34 | 246,512 | +1.98(+2.86%) |
Jan 19, 2021 | 69.18 | 69.36 | 68.89 | 69.36 | 223,575 | +2.43(+3.63%) |
Jan 15, 2021 | 67.37 | 67.47 | 66.73 | 66.93 | 232,120 | -0.46(-0.69%) |
Jan 14, 2021 | 67.93 | 67.93 | 67.33 | 67.39 | 141,905 | +0.18(+0.27%) |
Jan 13, 2021 | 66.98 | 67.42 | 66.69 | 67.21 | 167,914 | +0.07(+0.10%) |
Jan 12, 2021 | 67.14 | 67.40 | 66.83 | 67.14 | 113,220 | +1.02(+1.54%) |
Jan 11, 2021 | 66.54 | 66.74 | 66.04 | 66.12 | 123,738 | -1.46(-2.17%) |
Jan 08, 2021 | 66.41 | 67.58 | 65.99 | 67.58 | 190,077 | +1.78(+2.71%) |
Jan 07, 2021 | 65.59 | 65.81 | 65.03 | 65.80 | 228,505 | +1.01(+1.56%) |
Jan 06, 2021 | 65.87 | 66.11 | 64.73 | 64.79 | 300,838 | -1.28(-1.94%) |
Jan 05, 2021 | 64.66 | 66.08 | 64.54 | 66.07 | 153,478 | +2.11(+3.30%) |
Jan 04, 2021 | 64.50 | 64.77 | 63.60 | 63.96 | 212,941 | +0.61(+0.96%) |
Dec 31, 2020 | 63.36 | 63.36 | 63.36 | 83,015 | +0.25(+0.40%) | |
Dec 30, 2020 | 62.68 | 63.29 | 62.63 | 63.11 | 83,015 | +1.80(+2.94%) |
Dec 29, 2020 | 60.74 | 61.41 | 60.74 | 61.30 | 104,317 | +1.12(+1.86%) |
Dec 28, 2020 | 60.50 | 60.60 | 60.08 | 60.19 | 99,102 | -0.27(-0.45%) |
Dec 24, 2020 | 60.83 | 61.12 | 60.23 | 60.46 | 153,120 | -1.18(-1.91%) |
Dec 23, 2020 | 61.81 | 61.81 | 61.40 | 61.63 | 125,345 | +0.65(+1.06%) |
Dec 22, 2020 | 61.43 | 61.43 | 60.88 | 60.99 | 132,271 | -0.41(-0.67%) |
Dec 21, 2020 | 61.02 | 61.64 | 61.02 | 61.40 | 161,754 | -0.15(-0.24%) |
Dec 18, 2020 | 61.45 | 61.60 | 61.28 | 61.55 | 380,447 | +0.02(+0.03%) |
Dec 17, 2020 | 61.34 | 61.55 | 61.20 | 61.53 | 130,393 | +0.84(+1.38%) |
Dec 16, 2020 | 60.58 | 60.78 | 60.47 | 60.69 | 98,606 | +0.56(+0.93%) |
Dec 15, 2020 | 59.81 | 60.13 | 59.60 | 60.13 | 126,983 | +0.68(+1.15%) |
Dec 14, 2020 | 59.75 | 59.76 | 59.45 | 59.45 | 148,252 | -0.14(-0.24%) |
Dec 11, 2020 | 59.69 | 60.00 | 59.58 | 59.59 | 69,295 | -0.73(-1.21%) |
Dec 10, 2020 | 59.49 | 60.35 | 59.42 | 60.32 | 100,095 | +0.92(+1.56%) |
Dec 09, 2020 | 60.22 | 60.22 | 59.13 | 59.40 | 286,060 | -1.01(-1.67%) |
Dec 08, 2020 | 60.49 | 60.49 | 59.99 | 60.41 | 174,144 | +0.23(+0.38%) |
Dec 07, 2020 | 60.02 | 60.45 | 60.02 | 60.18 | 329,994 | -0.03(-0.05%) |
Dec 04, 2020 | 60.49 | 60.62 | 60.16 | 60.21 | 161,445 | +0.08(+0.13%) |
Dec 03, 2020 | 59.94 | 60.43 | 59.88 | 60.13 | 260,518 | +0.64(+1.08%) |
Dec 02, 2020 | 59.19 | 59.55 | 58.94 | 59.49 | 130,145 | -0.42(-0.71%) |
Dec 01, 2020 | 60.31 | 60.31 | 59.80 | 59.91 | 201,758 | +0.50(+0.84%) |
Nov 30, 2020 | 60.33 | 60.33 | 59.37 | 59.41 | 191,464 | -1.47(-2.42%) |
Nov 27, 2020 | 60.59 | 60.99 | 60.49 | 60.88 | 186,379 | +0.91(+1.53%) |
Nov 25, 2020 | 59.80 | 59.97 | 59.63 | 59.97 | 349,799 | -0.78(-1.28%) |
Nov 24, 2020 | 60.82 | 60.82 | 60.27 | 60.75 | 134,887 | +0.29(+0.48%) |
Nov 23, 2020 | 60.97 | 61.05 | 60.30 | 60.46 | 438,231 | -0.34(-0.55%) |
Nov 20, 2020 | 60.45 | 60.93 | 60.30 | 60.79 | 195,729 | +0.87(+1.45%) |
Nov 19, 2020 | 59.38 | 60.04 | 59.34 | 59.93 | 432,337 | +0.49(+0.83%) |
Nov 18, 2020 | 59.85 | 59.85 | 59.28 | 59.44 | 156,313 | -0.49(-0.82%) |
Nov 17, 2020 | 59.86 | 60.17 | 59.59 | 59.93 | 170,800 | -0.36(-0.59%) |
Nov 16, 2020 | 60.52 | 60.55 | 60.14 | 60.28 | 238,545 | +0.22(+0.37%) |
Nov 13, 2020 | 60.04 | 60.34 | 59.49 | 60.06 | 137,551 | +1.03(+1.74%) |
Nov 12, 2020 | 59.43 | 60.02 | 58.91 | 59.03 | 133,763 | +0.47(+0.81%) |
Nov 11, 2020 | 57.92 | 58.78 | 57.61 | 58.56 | 163,463 | -0.29(-0.49%) |
Nov 10, 2020 | 59.80 | 59.87 | 58.48 | 58.85 | 188,176 | -2.19(-3.58%) |
Nov 09, 2020 | 62.88 | 63.28 | 60.88 | 61.04 | 258,676 | -0.26(-0.42%) |
Nov 06, 2020 | 61.14 | 61.50 | 60.80 | 61.30 | 108,357 | -0.23(-0.38%) |
Nov 05, 2020 | 61.84 | 61.84 | 60.89 | 61.53 | 381,941 | +1.12(+1.85%) |
Nov 04, 2020 | 59.33 | 60.58 | 59.18 | 60.41 | 151,447 | +2.68(+4.63%) |
Nov 03, 2020 | 57.72 | 57.93 | 57.10 | 57.73 | 289,967 | -0.40(-0.70%) |
Nov 02, 2020 | 58.22 | 58.22 | 57.64 | 58.14 | 125,374 | +0.80(+1.39%) |
Oct 30, 2020 | 57.70 | 57.77 | 57.14 | 57.34 | 155,731 | -0.97(-1.67%) |
Oct 29, 2020 | 58.20 | 58.49 | 57.81 | 58.31 | 137,001 | +1.39(+2.44%) |
Oct 28, 2020 | 57.21 | 57.32 | 56.74 | 56.92 | 119,189 | -0.84(-1.45%) |
Oct 27, 2020 | 57.15 | 57.93 | 57.00 | 57.76 | 830,225 | +0.96(+1.69%) |
Oct 26, 2020 | 56.72 | 57.09 | 56.16 | 56.80 | 70,199 | -0.30(-0.52%) |
Oct 23, 2020 | 57.10 | 57.13 | 56.58 | 57.10 | 61,918 | -0.22(-0.39%) |
Oct 22, 2020 | 58.05 | 58.48 | 57.10 | 57.32 | 61,274 | -0.29(-0.50%) |
Oct 21, 2020 | 57.77 | 58.03 | 57.61 | 57.61 | 54,330 | +0.11(+0.18%) |
Oct 20, 2020 | 57.19 | 57.70 | 57.19 | 57.50 | 68,206 | +0.92(+1.63%) |
Oct 19, 2020 | 56.93 | 57.19 | 56.56 | 56.58 | 86,545 | -0.53(-0.94%) |
Oct 16, 2020 | 57.01 | 57.34 | 56.88 | 57.11 | 58,802 | +0.40(+0.71%) |
Oct 15, 2020 | 56.31 | 56.71 | 56.07 | 56.71 | 38,383 | -0.55(-0.96%) |
Oct 14, 2020 | 57.74 | 57.78 | 57.18 | 57.26 | 54,278 | -0.55(-0.95%) |
Oct 13, 2020 | 57.66 | 57.88 | 57.35 | 57.81 | 205,798 | +0.12(+0.20%) |
Oct 12, 2020 | 57.36 | 57.74 | 57.21 | 57.69 | 86,366 | +1.16(+2.05%) |
Oct 09, 2020 | 55.89 | 56.58 | 55.89 | 56.53 | 54,023 | +0.68(+1.22%) |
Oct 08, 2020 | 55.70 | 55.89 | 55.53 | 55.85 | 40,201 | +0.31(+0.55%) |
Oct 07, 2020 | 55.58 | 55.70 | 55.24 | 55.54 | 175,209 | +0.57(+1.03%) |
Oct 06, 2020 | 54.89 | 55.38 | 54.77 | 54.97 | 82,572 | +0.57(+1.04%) |
Oct 05, 2020 | 54.09 | 54.43 | 54.09 | 54.40 | 98,492 | +0.49(+0.91%) |
Oct 02, 2020 | 53.77 | 54.47 | 53.65 | 53.91 | 52,153 | -0.71(-1.30%) |
Oct 01, 2020 | 54.65 | 54.71 | 54.31 | 54.62 | 42,462 | +0.54(+1.00%) |
Sep 30, 2020 | 53.46 | 54.11 | 53.46 | 54.09 | 100,449 | +1.24(+2.34%) |
Sep 29, 2020 | 52.70 | 52.93 | 52.70 | 52.85 | 84,344 | +0.29(+0.55%) |
Sep 28, 2020 | 52.58 | 52.71 | 52.39 | 52.56 | 34,884 | +0.55(+1.05%) |
Sep 25, 2020 | 51.55 | 52.03 | 51.32 | 52.01 | 54,646 | -0.17(-0.32%) |
Sep 24, 2020 | 51.84 | 52.34 | 51.73 | 52.18 | 57,067 | -0.51(-0.97%) |
Sep 23, 2020 | 53.18 | 53.29 | 52.67 | 52.69 | 28,445 | -0.28(-0.53%) |
Sep 22, 2020 | 52.90 | 53.03 | 52.54 | 52.97 | 79,239 | -0.14(-0.26%) |
Sep 21, 2020 | 52.64 | 53.12 | 52.37 | 53.11 | 166,283 | -0.43(-0.81%) |
Sep 18, 2020 | 53.71 | 53.71 | 53.41 | 53.54 | 42,882 | -0.03(-0.06%) |
Sep 17, 2020 | 53.25 | 53.65 | 53.12 | 53.57 | 90,205 | -0.31(-0.58%) |
Sep 16, 2020 | 54.22 | 54.28 | 53.84 | 53.88 | 62,498 | -0.13(-0.25%) |
Sep 15, 2020 | 54.25 | 54.25 | 53.94 | 54.01 | 55,247 | +0.73(+1.36%) |
Sep 14, 2020 | 53.17 | 53.39 | 53.06 | 53.29 | 53,299 | +0.82(+1.57%) |
Sep 11, 2020 | 52.71 | 52.87 | 52.17 | 52.47 | 31,016 | +0.96(+1.87%) |
Sep 10, 2020 | 52.44 | 52.55 | 51.51 | 51.51 | 106,188 | -1.02(-1.95%) |
Sep 09, 2020 | 52.22 | 52.66 | 52.03 | 52.53 | 74,750 | +0.49(+0.94%) |
Sep 08, 2020 | 52.07 | 52.55 | 51.85 | 52.04 | 66,163 | -2.23(-4.12%) |
Sep 04, 2020 | 54.26 | 54.43 | 52.99 | 54.27 | 564,341 | -0.02(-0.04%) |
Sep 03, 2020 | 55.22 | 55.22 | 54.04 | 54.29 | 115,980 | -1.98(-3.53%) |
Sep 02, 2020 | 56.62 | 56.63 | 55.80 | 56.28 | 48,619 | +0.11(+0.19%) |
Sep 01, 2020 | 55.43 | 56.19 | 55.43 | 56.17 | 68,224 | +1.47(+2.68%) |
Aug 31, 2020 | 54.91 | 54.91 | 54.48 | 54.71 | 65,110 | -0.96(-1.72%) |
Aug 28, 2020 | 55.32 | 55.66 | 55.17 | 55.66 | 113,034 | +0.77(+1.41%) |
Aug 27, 2020 | 55.35 | 55.35 | 54.72 | 54.89 | 92,934 | +0.09(+0.17%) |
Aug 26, 2020 | 54.66 | 54.85 | 54.43 | 54.80 | 134,222 | +0.16(+0.29%) |
Aug 25, 2020 | 53.85 | 54.64 | 53.74 | 54.64 | 95,317 | +0.90(+1.67%) |
Aug 24, 2020 | 53.84 | 53.88 | 53.50 | 53.74 | 55,187 | +0.96(+1.81%) |
Aug 21, 2020 | 52.23 | 52.83 | 52.21 | 52.78 | 53,498 | +0.65(+1.24%) |
Aug 20, 2020 | 51.66 | 52.15 | 51.59 | 52.14 | 42,359 | +0.27(+0.52%) |
Aug 19, 2020 | 52.17 | 52.22 | 51.71 | 51.87 | 68,291 | -0.62(-1.19%) |
Aug 18, 2020 | 52.47 | 52.66 | 52.28 | 52.49 | 54,314 | +0.25(+0.48%) |
Aug 17, 2020 | 51.56 | 52.24 | 51.56 | 52.24 | 54,593 | +1.23(+2.42%) |
Aug 14, 2020 | 51.22 | 51.22 | 50.88 | 51.01 | 33,098 | -0.07(-0.13%) |
Aug 13, 2020 | 51.42 | 51.42 | 50.97 | 51.07 | 59,111 | -0.49(-0.95%) |
Aug 12, 2020 | 51.30 | 51.63 | 51.18 | 51.56 | 39,181 | +0.53(+1.04%) |
Aug 11, 2020 | 51.45 | 51.53 | 51.00 | 51.04 | 43,700 | -0.20(-0.38%) |
Aug 10, 2020 | 51.31 | 51.39 | 50.88 | 51.23 | 56,942 | -0.30(-0.58%) |
Aug 07, 2020 | 51.83 | 52.05 | 51.18 | 51.53 | 131,977 | -1.73(-3.25%) |
Aug 06, 2020 | 53.06 | 53.29 | 52.76 | 53.26 | 36,583 | -0.11(-0.20%) |
Aug 05, 2020 | 53.20 | 53.47 | 53.19 | 53.37 | 50,622 | +0.59(+1.11%) |
Aug 04, 2020 | 52.59 | 52.78 | 52.45 | 52.78 | 44,431 | +0.58(+1.10%) |
Aug 03, 2020 | 51.91 | 52.33 | 51.91 | 52.20 | 57,462 | +1.23(+2.42%) |
Jul 31, 2020 | 51.03 | 51.14 | 50.63 | 50.97 | 58,911 | +0.15(+0.30%) |
Jul 30, 2020 | 50.67 | 50.85 | 50.36 | 50.82 | 36,483 | -0.27(-0.52%) |
Jul 29, 2020 | 50.79 | 51.15 | 50.79 | 51.08 | 47,087 | +1.13(+2.26%) |
Jul 28, 2020 | 50.31 | 50.31 | 49.89 | 49.95 | 42,849 | -0.01(-0.01%) |
Jul 27, 2020 | 49.58 | 50.02 | 49.55 | 49.96 | 47,364 | +0.07(+0.14%) |
Jul 24, 2020 | 49.36 | 49.90 | 49.13 | 49.89 | 119,696 | -0.93(-1.83%) |
Jul 23, 2020 | 51.48 | 51.49 | 50.63 | 50.82 | 109,248 | -0.08(-0.16%) |
Jul 22, 2020 | 51.16 | 51.18 | 50.54 | 50.91 | 481,640 | -0.76(-1.48%) |
Jul 21, 2020 | 52.18 | 52.18 | 51.67 | 51.67 | 89,155 | +0.67(+1.32%) |
Jul 20, 2020 | 50.48 | 51.02 | 50.48 | 51.00 | 37,588 | +1.18(+2.37%) |
Jul 17, 2020 | 49.94 | 49.94 | 49.60 | 49.82 | 58,286 | +0.34(+0.69%) |
Jul 16, 2020 | 49.12 | 49.57 | 49.10 | 49.48 | 81,445 | -1.89(-3.68%) |
Jul 15, 2020 | 51.52 | 51.65 | 51.15 | 51.37 | 55,949 | +0.18(+0.35%) |
Jul 14, 2020 | 50.84 | 51.23 | 50.31 | 51.19 | 125,299 | -0.43(-0.84%) |
Jul 13, 2020 | 52.65 | 52.97 | 51.57 | 51.63 | 102,222 | -0.40(-0.77%) |
Jul 10, 2020 | 52.26 | 52.26 | 51.74 | 52.03 | 44,131 | -0.37(-0.70%) |
Jul 09, 2020 | 52.98 | 53.07 | 51.92 | 52.39 | 74,244 | +0.52(+1.01%) |
Jul 08, 2020 | 51.16 | 51.90 | 51.12 | 51.87 | 58,072 | +2.04(+4.09%) |
Jul 07, 2020 | 49.98 | 50.38 | 49.83 | 49.83 | 152,877 | -0.78(-1.55%) |
Jul 06, 2020 | 50.16 | 50.61 | 50.04 | 50.61 | 133,193 | +2.93(+6.13%) |
Jul 02, 2020 | 47.54 | 47.78 | 47.40 | 47.69 | 91,801 | +1.19(+2.56%) |
Jul 01, 2020 | 46.35 | 46.70 | 46.34 | 46.50 | 68,062 | +0.40(+0.87%) |
Jun 30, 2020 | 46.21 | 46.25 | 45.93 | 46.10 | 23,608 | +0.14(+0.31%) |
Jun 29, 2020 | 45.90 | 46.06 | 45.61 | 45.95 | 48,480 | +0.01(+0.02%) |
Jun 26, 2020 | 46.24 | 46.26 | 45.84 | 45.95 | 39,968 | -0.22(-0.47%) |
Jun 25, 2020 | 46.06 | 46.21 | 45.93 | 46.16 | 44,526 | -0.10(-0.21%) |
Jun 24, 2020 | 46.46 | 46.70 | 45.92 | 46.26 | 54,227 | -0.36(-0.77%) |
Jun 23, 2020 | 46.69 | 46.85 | 46.60 | 46.62 | 30,044 | +0.77(+1.67%) |
Jun 22, 2020 | 45.75 | 45.92 | 45.61 | 45.85 | 32,546 | +0.47(+1.03%) |
Jun 19, 2020 | 45.94 | 45.94 | 45.25 | 45.38 | 41,603 | +0.19(+0.42%) |
Jun 18, 2020 | 45.07 | 45.41 | 45.07 | 45.19 | 40,419 | +0.20(+0.44%) |
Jun 17, 2020 | 44.72 | 45.04 | 44.72 | 45.00 | 22,426 | +0.69(+1.57%) |
Jun 16, 2020 | 45.07 | 45.07 | 44.11 | 44.30 | 46,744 | +0.39(+0.89%) |
Jun 15, 2020 | 43.10 | 43.96 | 43.10 | 43.91 | 26,508 | +0.12(+0.27%) |
Jun 12, 2020 | 44.00 | 44.00 | 43.33 | 43.79 | 39,512 | +0.74(+1.73%) |
Jun 11, 2020 | 43.48 | 43.76 | 43.01 | 43.05 | 57,554 | -1.50(-3.37%) |
Jun 10, 2020 | 44.23 | 44.67 | 44.17 | 44.55 | 696,113 | +0.73(+1.67%) |
Jun 09, 2020 | 43.38 | 43.83 | 43.38 | 43.82 | 355,600 | +0.19(+0.44%) |
Jun 08, 2020 | 43.56 | 43.67 | 43.30 | 43.63 | 45,899 | -0.16(-0.36%) |
Jun 05, 2020 | 43.60 | 43.92 | 43.60 | 43.79 | 37,212 | +0.81(+1.89%) |
Jun 04, 2020 | 43.04 | 43.33 | 42.84 | 42.97 | 37,221 | -0.35(-0.82%) |
Jun 03, 2020 | 43.00 | 43.40 | 42.94 | 43.33 | 23,044 | +0.73(+1.72%) |
Jun 02, 2020 | 42.38 | 42.76 | 42.31 | 42.60 | 593,803 | +0.65(+1.54%) |
Jun 01, 2020 | 41.41 | 41.97 | 41.28 | 41.95 | 39,305 | +0.82(+2.00%) |
May 29, 2020 | 40.30 | 41.13 | 40.10 | 41.13 | 82,161 | +1.34(+3.38%) |
May 28, 2020 | 40.13 | 40.29 | 39.73 | 39.78 | 39,675 | -0.33(-0.83%) |
May 27, 2020 | 40.62 | 40.62 | 39.97 | 40.12 | 81,159 | -0.54(-1.33%) |
May 26, 2020 | 40.90 | 41.14 | 40.66 | 40.66 | 24,855 | +1.12(+2.84%) |
May 22, 2020 | 40.12 | 40.12 | 39.50 | 39.53 | 45,993 | -1.53(-3.72%) |
May 21, 2020 | 41.18 | 41.30 | 40.82 | 41.06 | 36,303 | -1.04(-2.46%) |
May 20, 2020 | 42.49 | 42.58 | 41.79 | 42.10 | 49,879 | +0.18(+0.43%) |
May 19, 2020 | 41.94 | 42.21 | 41.85 | 41.92 | 62,563 | +0.03(+0.06%) |
May 18, 2020 | 41.38 | 42.01 | 41.36 | 41.89 | 43,196 | +1.49(+3.68%) |
May 15, 2020 | 40.11 | 40.42 | 40.11 | 40.40 | 21,533 | -0.32(-0.79%) |
May 14, 2020 | 40.00 | 40.75 | 39.83 | 40.72 | 183,369 | -0.00(-0.01%) |
May 13, 2020 | 41.02 | 41.25 | 40.44 | 40.73 | 42,702 | +0.27(+0.67%) |
May 12, 2020 | 40.79 | 41.06 | 40.44 | 40.46 | 31,108 | -0.03(-0.07%) |
May 11, 2020 | 40.31 | 40.61 | 40.27 | 40.49 | 32,799 | +0.13(+0.33%) |
May 08, 2020 | 39.99 | 40.42 | 39.99 | 40.35 | 30,313 | +0.91(+2.32%) |
May 07, 2020 | 39.36 | 39.46 | 39.22 | 39.44 | 42,008 | +0.51(+1.31%) |
May 06, 2020 | 39.16 | 39.28 | 38.93 | 38.93 | 23,324 | +0.56(+1.46%) |
May 05, 2020 | 38.41 | 38.71 | 38.37 | 38.37 | 18,313 | +0.60(+1.58%) |
May 04, 2020 | 37.76 | 37.83 | 37.55 | 37.77 | 23,448 | +0.12(+0.33%) |
May 01, 2020 | 38.21 | 38.28 | 37.57 | 37.64 | 45,993 | -1.53(-3.90%) |
Apr 30, 2020 | 39.88 | 39.95 | 38.96 | 39.17 | 41,402 | -0.82(-2.06%) |
Apr 29, 2020 | 39.79 | 40.06 | 39.63 | 39.99 | 47,137 | +0.69(+1.75%) |
Apr 28, 2020 | 39.77 | 39.88 | 39.30 | 39.31 | 13,588 | -0.06(-0.15%) |
Apr 27, 2020 | 39.23 | 39.41 | 39.23 | 39.37 | 23,964 | +0.55(+1.40%) |
Apr 24, 2020 | 39.04 | 39.06 | 38.74 | 38.82 | 28,641 | -0.10(-0.26%) |
Apr 23, 2020 | 39.33 | 39.49 | 38.91 | 38.92 | 26,339 | -0.28(-0.72%) |
Apr 22, 2020 | 39.31 | 39.44 | 39.18 | 39.20 | 20,030 | +0.79(+2.07%) |
Apr 21, 2020 | 38.48 | 38.62 | 38.21 | 38.41 | 30,805 | -0.86(-2.18%) |
Apr 20, 2020 | 39.15 | 39.63 | 39.13 | 39.27 | 45,905 | -0.00(-0.01%) |
Apr 17, 2020 | 39.54 | 39.64 | 39.08 | 39.27 | 28,850 | +0.29(+0.74%) |
Apr 16, 2020 | 38.83 | 39.05 | 38.70 | 38.98 | 29,843 | +0.59(+1.53%) |
Apr 15, 2020 | 38.08 | 38.47 | 38.05 | 38.40 | 26,902 | -0.37(-0.96%) |
Apr 14, 2020 | 38.48 | 38.92 | 38.48 | 38.77 | 249,857 | +1.04(+2.76%) |
Apr 13, 2020 | 37.66 | 37.78 | 37.38 | 37.73 | 27,612 | +0.05(+0.13%) |
Apr 09, 2020 | 37.73 | 38.15 | 37.54 | 37.68 | 67,526 | +0.07(+0.18%) |
Apr 08, 2020 | 37.54 | 37.62 | 37.30 | 37.61 | 22,800 | -0.06(-0.16%) |
Apr 07, 2020 | 38.33 | 38.38 | 37.57 | 37.67 | 40,020 | +0.17(+0.46%) |
Apr 06, 2020 | 37.20 | 37.53 | 37.14 | 37.50 | 68,116 | +1.42(+3.93%) |
Apr 03, 2020 | 36.52 | 36.78 | 35.94 | 36.08 | 69,408 | -0.40(-1.09%) |
Apr 02, 2020 | 36.00 | 36.64 | 35.99 | 36.48 | 65,563 | +0.86(+2.40%) |