Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 53.72 | 53.74 | 53.55 | 53.69 | 135,608 | -0.09(-0.17%) |
Apr 29, 2021 | 53.63 | 53.79 | 53.54 | 53.79 | 48,317 | +0.26(+0.49%) |
Apr 28, 2021 | 53.36 | 53.61 | 53.36 | 53.53 | 76,062 | +0.04(+0.07%) |
Apr 27, 2021 | 53.54 | 53.60 | 53.44 | 53.49 | 84,242 | -0.19(-0.36%) |
Apr 26, 2021 | 53.80 | 53.80 | 53.63 | 53.68 | 40,596 | -0.04(-0.07%) |
Apr 23, 2021 | 53.51 | 53.82 | 53.44 | 53.72 | 50,988 | +0.34(+0.64%) |
Apr 22, 2021 | 53.55 | 53.70 | 53.26 | 53.38 | 44,280 | -0.04(-0.07%) |
Apr 21, 2021 | 53.03 | 53.47 | 52.88 | 53.42 | 69,077 | +0.32(+0.59%) |
Apr 20, 2021 | 53.09 | 53.26 | 52.96 | 53.10 | 249,814 | -0.41(-0.76%) |
Apr 19, 2021 | 53.65 | 53.65 | 53.37 | 53.51 | 293,478 | -0.22(-0.41%) |
Apr 16, 2021 | 53.56 | 53.76 | 53.48 | 53.73 | 98,310 | +0.36(+0.67%) |
Apr 15, 2021 | 53.14 | 53.39 | 53.14 | 53.37 | 82,646 | +0.42(+0.79%) |
Apr 14, 2021 | 52.94 | 53.09 | 52.88 | 52.95 | 451,503 | -0.08(-0.16%) |
Apr 13, 2021 | 52.78 | 53.03 | 52.67 | 53.03 | 512,140 | +0.09(+0.18%) |
Apr 12, 2021 | 52.85 | 52.99 | 52.83 | 52.94 | 79,091 | +0.07(+0.14%) |
Apr 09, 2021 | 52.77 | 52.88 | 52.68 | 52.87 | 41,609 | +0.06(+0.11%) |
Apr 08, 2021 | 52.92 | 52.92 | 52.75 | 52.81 | 78,419 | +0.06(+0.11%) |
Apr 07, 2021 | 52.83 | 52.85 | 52.65 | 52.76 | 109,974 | -0.11(-0.21%) |
Apr 06, 2021 | 52.82 | 52.94 | 52.70 | 52.87 | 77,299 | -0.13(-0.24%) |
Apr 05, 2021 | 52.80 | 53.04 | 52.79 | 53.00 | 178,688 | +0.58(+1.11%) |
Apr 01, 2021 | 52.15 | 52.41 | 52.03 | 52.41 | 239,309 | +0.34(+0.66%) |
Mar 31, 2021 | 52.03 | 52.16 | 51.97 | 52.07 | 133,600 | +0.08(+0.16%) |
Mar 30, 2021 | 52.06 | 52.10 | 51.90 | 51.99 | 135,674 | -0.39(-0.74%) |
Mar 29, 2021 | 52.10 | 52.49 | 52.00 | 52.38 | 73,510 | +0.11(+0.21%) |
Mar 26, 2021 | 51.87 | 52.28 | 51.80 | 52.26 | 234,674 | +0.52(+1.00%) |
Mar 25, 2021 | 51.45 | 51.82 | 51.26 | 51.75 | 126,844 | +0.27(+0.52%) |
Mar 24, 2021 | 51.36 | 51.77 | 51.30 | 51.48 | 150,041 | -0.14(-0.27%) |
Mar 23, 2021 | 51.54 | 51.90 | 51.52 | 51.62 | 121,771 | -0.08(-0.16%) |
Mar 22, 2021 | 51.69 | 51.82 | 51.62 | 51.70 | 141,370 | +0.04(+0.07%) |
Mar 19, 2021 | 51.74 | 51.85 | 51.44 | 51.66 | 121,918 | -0.04(-0.07%) |
Mar 18, 2021 | 51.79 | 51.99 | 51.66 | 51.70 | 74,626 | -0.54(-1.03%) |
Mar 17, 2021 | 52.03 | 52.27 | 51.87 | 52.24 | 50,538 | +0.04(+0.07%) |
Mar 16, 2021 | 52.14 | 52.24 | 52.06 | 52.20 | 234,875 | +0.15(+0.28%) |
Mar 15, 2021 | 51.79 | 52.06 | 51.58 | 52.05 | 91,948 | +0.24(+0.46%) |
Mar 12, 2021 | 51.42 | 51.82 | 51.41 | 51.81 | 113,011 | +0.27(+0.52%) |
Mar 11, 2021 | 51.54 | 51.80 | 51.44 | 51.54 | 143,045 | +0.18(+0.36%) |
Mar 10, 2021 | 51.05 | 51.50 | 51.02 | 51.36 | 90,973 | +0.51(+1.00%) |
Mar 09, 2021 | 50.97 | 51.08 | 50.85 | 50.85 | 156,233 | +0.54(+1.07%) |
Mar 08, 2021 | 50.07 | 50.72 | 50.02 | 50.31 | 112,275 | +0.13(+0.26%) |
Mar 05, 2021 | 49.82 | 50.29 | 49.42 | 50.18 | 107,820 | +0.70(+1.42%) |
Mar 04, 2021 | 49.85 | 50.27 | 49.25 | 49.48 | 164,081 | -0.25(-0.50%) |
Mar 03, 2021 | 50.03 | 50.03 | 49.68 | 49.73 | 97,607 | -0.43(-0.87%) |
Mar 02, 2021 | 50.24 | 50.39 | 50.09 | 50.16 | 115,463 | -0.15(-0.29%) |
Mar 01, 2021 | 49.99 | 50.52 | 49.99 | 50.31 | 128,449 | +0.81(+1.64%) |
Feb 26, 2021 | 50.20 | 50.20 | 49.50 | 49.50 | 243,975 | -0.61(-1.22%) |
Feb 25, 2021 | 50.78 | 50.92 | 50.02 | 50.11 | 105,460 | -0.73(-1.44%) |
Feb 24, 2021 | 50.48 | 50.94 | 50.38 | 50.84 | 83,872 | +0.18(+0.35%) |
Feb 23, 2021 | 50.42 | 50.77 | 50.25 | 50.66 | 132,217 | +0.21(+0.42%) |
Feb 22, 2021 | 50.60 | 50.64 | 50.45 | 50.45 | 87,276 | -0.18(-0.35%) |
Feb 19, 2021 | 50.79 | 50.84 | 50.58 | 50.63 | 169,463 | -0.09(-0.18%) |
Feb 18, 2021 | 50.65 | 50.77 | 50.43 | 50.72 | 150,530 | -0.25(-0.49%) |
Feb 17, 2021 | 50.72 | 50.99 | 50.60 | 50.97 | 99,512 | +0.11(+0.22%) |
Feb 16, 2021 | 51.11 | 51.11 | 50.86 | 50.86 | 153,715 | -0.20(-0.40%) |
Feb 12, 2021 | 50.73 | 51.06 | 50.73 | 51.06 | 131,828 | +0.19(+0.38%) |
Feb 11, 2021 | 51.03 | 51.03 | 50.74 | 50.87 | 44,281 | +0.10(+0.20%) |
Feb 10, 2021 | 51.02 | 51.04 | 50.65 | 50.77 | 220,472 | -0.07(-0.15%) |
Feb 09, 2021 | 50.67 | 50.89 | 50.62 | 50.84 | 94,948 | +0.07(+0.15%) |
Feb 08, 2021 | 50.85 | 50.85 | 50.64 | 50.77 | 86,558 | +0.13(+0.26%) |
Feb 05, 2021 | 50.60 | 50.68 | 50.47 | 50.64 | 89,868 | +0.36(+0.72%) |
Feb 04, 2021 | 50.03 | 50.28 | 49.92 | 50.28 | 100,458 | +0.09(+0.18%) |
Feb 03, 2021 | 50.21 | 50.23 | 49.97 | 50.18 | 154,573 | +0.16(+0.31%) |
Feb 02, 2021 | 49.68 | 50.05 | 49.58 | 50.03 | 275,257 | +0.69(+1.41%) |
Feb 01, 2021 | 49.35 | 49.42 | 49.08 | 49.33 | 300,580 | +0.41(+0.83%) |
Jan 29, 2021 | 49.37 | 49.41 | 48.80 | 48.92 | 122,744 | -0.92(-1.84%) |
Jan 28, 2021 | 49.37 | 50.15 | 49.36 | 49.84 | 192,711 | +0.80(+1.62%) |
Jan 27, 2021 | 49.61 | 49.70 | 49.01 | 49.05 | 222,249 | -1.40(-2.77%) |
Jan 26, 2021 | 50.50 | 50.50 | 50.22 | 50.44 | 200,061 | +0.05(+0.09%) |
Jan 25, 2021 | 49.93 | 50.40 | 49.92 | 50.40 | 93,189 | +0.19(+0.39%) |
Jan 22, 2021 | 50.14 | 50.28 | 50.02 | 50.20 | 170,977 | -0.35(-0.70%) |
Jan 21, 2021 | 50.77 | 50.77 | 50.40 | 50.55 | 416,020 | -0.23(-0.46%) |
Jan 20, 2021 | 50.53 | 50.86 | 50.40 | 50.78 | 397,023 | +0.26(+0.51%) |
Jan 19, 2021 | 50.75 | 50.77 | 50.44 | 50.52 | 115,065 | +0.06(+0.13%) |
Jan 15, 2021 | 50.31 | 50.59 | 50.13 | 50.46 | 85,110 | -0.21(-0.42%) |
Jan 14, 2021 | 50.67 | 50.87 | 50.57 | 50.67 | 111,230 | +0.18(+0.37%) |
Jan 13, 2021 | 50.32 | 50.54 | 50.32 | 50.49 | 78,587 | +0.25(+0.50%) |
Jan 12, 2021 | 50.18 | 50.29 | 49.85 | 50.24 | 128,721 | -0.04(-0.07%) |
Jan 11, 2021 | 50.21 | 50.42 | 50.21 | 50.28 | 98,674 | -0.56(-1.11%) |
Jan 08, 2021 | 50.75 | 50.84 | 50.48 | 50.84 | 378,723 | +0.37(+0.73%) |
Jan 07, 2021 | 50.38 | 50.52 | 50.18 | 50.47 | 172,995 | +0.07(+0.15%) |
Jan 06, 2021 | 49.80 | 50.63 | 49.80 | 50.40 | 95,096 | +0.72(+1.45%) |
Jan 05, 2021 | 49.30 | 49.79 | 49.30 | 49.67 | 43,449 | +0.30(+0.60%) |
Jan 04, 2021 | 50.21 | 50.21 | 49.17 | 49.38 | 99,297 | -0.33(-0.67%) |
Dec 31, 2020 | 49.71 | 49.71 | 49.71 | 190,024 | +0.11(+0.22%) | |
Dec 30, 2020 | 49.70 | 49.83 | 49.58 | 49.60 | 190,024 | +0.02(+0.04%) |
Dec 29, 2020 | 49.80 | 49.83 | 49.54 | 49.58 | 113,997 | +0.17(+0.34%) |
Dec 28, 2020 | 49.52 | 49.59 | 49.35 | 49.42 | 135,795 | +0.25(+0.51%) |
Dec 24, 2020 | 49.08 | 49.17 | 49.01 | 49.17 | 38,067 | +0.08(+0.17%) |
Dec 23, 2020 | 49.10 | 49.20 | 49.01 | 49.08 | 110,240 | +0.34(+0.70%) |
Dec 22, 2020 | 48.81 | 48.84 | 48.68 | 48.74 | 60,672 | -0.23(-0.47%) |
Dec 21, 2020 | 48.66 | 49.07 | 48.49 | 48.97 | 102,243 | -0.67(-1.36%) |
Dec 18, 2020 | 49.96 | 49.96 | 49.55 | 49.65 | 79,811 | -0.35(-0.69%) |
Dec 17, 2020 | 50.00 | 50.09 | 49.97 | 49.99 | 58,910 | +0.25(+0.50%) |
Dec 16, 2020 | 49.98 | 50.00 | 49.60 | 49.75 | 81,451 | -0.07(-0.14%) |
Dec 15, 2020 | 49.61 | 49.91 | 49.51 | 49.81 | 100,581 | +0.46(+0.94%) |
Dec 14, 2020 | 49.92 | 49.97 | 49.31 | 49.35 | 75,955 | -0.19(-0.39%) |
Dec 11, 2020 | 49.35 | 49.55 | 49.28 | 49.54 | 94,777 | -0.16(-0.33%) |
Dec 10, 2020 | 49.56 | 49.77 | 49.54 | 49.70 | 78,269 | +0.10(+0.20%) |
Dec 09, 2020 | 49.76 | 49.79 | 49.41 | 49.61 | 46,858 | +0.04(+0.07%) |
Dec 08, 2020 | 49.30 | 49.68 | 49.30 | 49.57 | 33,154 | +0.06(+0.13%) |
Dec 07, 2020 | 49.43 | 49.57 | 49.39 | 49.51 | 76,159 | -0.07(-0.15%) |
Dec 04, 2020 | 49.52 | 49.67 | 49.51 | 49.58 | 107,291 | +0.16(+0.32%) |
Dec 03, 2020 | 49.46 | 49.62 | 49.34 | 49.42 | 90,217 | +0.10(+0.20%) |
Dec 02, 2020 | 49.14 | 49.32 | 49.13 | 49.32 | 118,475 | +0.12(+0.24%) |
Dec 01, 2020 | 49.12 | 49.29 | 49.08 | 49.20 | 96,097 | +0.62(+1.29%) |
Nov 30, 2020 | 49.21 | 49.21 | 48.58 | 48.58 | 70,909 | -0.87(-1.77%) |
Nov 27, 2020 | 49.53 | 49.53 | 49.35 | 49.45 | 29,815 | +0.01(+0.01%) |
Nov 25, 2020 | 49.34 | 49.45 | 49.25 | 49.45 | 51,034 | -0.04(-0.09%) |
Nov 24, 2020 | 49.24 | 49.54 | 49.22 | 49.49 | 70,033 | +0.64(+1.32%) |
Nov 23, 2020 | 49.04 | 49.05 | 48.73 | 48.84 | 123,895 | -0.06(-0.13%) |
Nov 20, 2020 | 48.90 | 49.01 | 48.79 | 48.91 | 423,724 | +0.02(+0.04%) |
Nov 19, 2020 | 48.64 | 48.93 | 48.56 | 48.89 | 86,629 | +0.16(+0.32%) |
Nov 18, 2020 | 49.18 | 49.30 | 48.73 | 48.73 | 95,467 | -0.42(-0.86%) |
Nov 17, 2020 | 48.95 | 49.29 | 48.88 | 49.16 | 181,775 | +0.00(+0.00%) |
Nov 16, 2020 | 49.29 | 49.29 | 48.94 | 49.16 | 107,173 | +0.30(+0.62%) |
Nov 13, 2020 | 48.50 | 48.89 | 48.43 | 48.85 | 83,243 | +0.54(+1.12%) |
Nov 12, 2020 | 48.70 | 48.73 | 48.14 | 48.31 | 482,293 | -0.58(-1.18%) |
Nov 11, 2020 | 48.98 | 49.06 | 48.71 | 48.89 | 184,229 | +0.28(+0.58%) |
Nov 10, 2020 | 48.16 | 48.74 | 48.10 | 48.61 | 152,546 | +0.83(+1.74%) |
Nov 09, 2020 | 49.40 | 49.40 | 47.75 | 47.78 | 233,076 | +0.96(+2.04%) |
Nov 06, 2020 | 46.98 | 46.99 | 46.80 | 46.82 | 81,611 | -0.01(-0.02%) |
Nov 05, 2020 | 46.80 | 47.10 | 46.69 | 46.83 | 82,716 | +0.94(+2.04%) |
Nov 04, 2020 | 45.90 | 46.53 | 45.69 | 45.89 | 42,629 | +0.06(+0.12%) |
Nov 03, 2020 | 45.57 | 46.00 | 45.50 | 45.84 | 152,334 | +0.86(+1.92%) |
Nov 02, 2020 | 44.97 | 45.03 | 44.62 | 44.98 | 53,229 | +0.64(+1.45%) |
Oct 30, 2020 | 44.33 | 44.41 | 44.00 | 44.33 | 78,020 | -0.15(-0.33%) |
Oct 29, 2020 | 44.28 | 44.78 | 44.07 | 44.48 | 133,879 | +0.10(+0.23%) |
Oct 28, 2020 | 44.80 | 45.03 | 44.38 | 44.38 | 134,063 | -1.28(-2.80%) |
Oct 27, 2020 | 45.97 | 46.00 | 45.66 | 45.66 | 174,314 | -0.35(-0.76%) |
Oct 26, 2020 | 46.16 | 46.16 | 45.74 | 46.00 | 131,240 | -0.60(-1.28%) |
Oct 23, 2020 | 46.73 | 46.73 | 46.41 | 46.60 | 52,231 | +0.15(+0.32%) |
Oct 22, 2020 | 46.38 | 46.54 | 46.31 | 46.46 | 82,203 | +0.09(+0.20%) |
Oct 21, 2020 | 46.53 | 46.66 | 46.36 | 46.36 | 88,886 | -0.37(-0.79%) |
Oct 20, 2020 | 46.68 | 46.97 | 46.64 | 46.73 | 52,905 | +0.21(+0.45%) |
Oct 19, 2020 | 47.13 | 47.14 | 46.45 | 46.52 | 44,431 | -0.46(-0.98%) |
Oct 16, 2020 | 46.87 | 47.13 | 46.87 | 46.98 | 71,708 | +0.05(+0.10%) |
Oct 15, 2020 | 46.49 | 46.97 | 46.49 | 46.93 | 81,024 | -0.28(-0.60%) |
Oct 14, 2020 | 47.42 | 47.51 | 47.16 | 47.22 | 36,160 | -0.06(-0.14%) |
Oct 13, 2020 | 47.36 | 47.41 | 47.15 | 47.28 | 153,136 | -0.29(-0.62%) |
Oct 12, 2020 | 47.47 | 47.65 | 47.36 | 47.58 | 29,360 | +0.31(+0.66%) |
Oct 09, 2020 | 47.36 | 47.39 | 47.16 | 47.26 | 76,932 | +0.03(+0.06%) |
Oct 08, 2020 | 47.01 | 47.25 | 46.98 | 47.24 | 43,840 | +0.40(+0.86%) |
Oct 07, 2020 | 46.73 | 46.95 | 46.67 | 46.83 | 33,950 | +0.55(+1.19%) |
Oct 06, 2020 | 46.71 | 46.90 | 46.26 | 46.28 | 74,115 | -0.34(-0.72%) |
Oct 05, 2020 | 46.36 | 46.64 | 46.27 | 46.62 | 30,484 | +0.52(+1.13%) |
Oct 02, 2020 | 45.54 | 46.20 | 45.54 | 46.10 | 106,529 | +0.08(+0.18%) |
Oct 01, 2020 | 46.00 | 46.12 | 45.80 | 46.01 | 43,037 | +0.19(+0.42%) |
Sep 30, 2020 | 45.93 | 46.20 | 45.69 | 45.82 | 43,311 | -0.03(-0.06%) |
Sep 29, 2020 | 46.02 | 46.11 | 45.74 | 45.85 | 63,464 | -0.09(-0.20%) |
Sep 28, 2020 | 45.96 | 46.07 | 45.87 | 45.94 | 66,723 | +0.42(+0.93%) |
Sep 25, 2020 | 44.88 | 45.57 | 44.87 | 45.52 | 116,540 | +0.37(+0.81%) |
Sep 24, 2020 | 44.97 | 45.50 | 44.81 | 45.15 | 63,652 | +0.15(+0.33%) |
Sep 23, 2020 | 45.80 | 45.95 | 44.98 | 45.00 | 106,654 | -0.63(-1.39%) |
Sep 22, 2020 | 45.38 | 45.67 | 45.31 | 45.64 | 120,376 | +0.33(+0.73%) |
Sep 21, 2020 | 45.32 | 45.32 | 44.81 | 45.31 | 101,336 | -0.76(-1.66%) |
Sep 18, 2020 | 46.47 | 46.47 | 45.99 | 46.07 | 50,272 | -0.46(-0.99%) |
Sep 17, 2020 | 46.36 | 46.64 | 46.24 | 46.53 | 45,180 | -0.26(-0.55%) |
Sep 16, 2020 | 46.97 | 47.16 | 46.78 | 46.78 | 35,185 | -0.08(-0.16%) |
Sep 15, 2020 | 46.91 | 47.08 | 46.78 | 46.86 | 52,055 | +0.30(+0.65%) |
Sep 14, 2020 | 46.52 | 46.66 | 46.43 | 46.56 | 53,551 | +0.43(+0.93%) |
Sep 11, 2020 | 46.10 | 46.26 | 45.91 | 46.13 | 63,587 | +0.41(+0.90%) |
Sep 10, 2020 | 46.42 | 46.42 | 45.72 | 45.72 | 62,469 | -0.58(-1.26%) |
Sep 09, 2020 | 46.14 | 46.55 | 46.13 | 46.30 | 120,908 | +0.69(+1.52%) |
Sep 08, 2020 | 45.56 | 45.98 | 45.42 | 45.61 | 91,745 | -0.54(-1.17%) |
Sep 04, 2020 | 46.50 | 46.50 | 45.61 | 46.14 | 40,893 | -0.16(-0.33%) |
Sep 03, 2020 | 47.08 | 47.15 | 46.10 | 46.30 | 108,437 | -0.74(-1.57%) |
Sep 02, 2020 | 46.61 | 47.09 | 46.61 | 47.04 | 40,443 | +0.69(+1.50%) |
Sep 01, 2020 | 46.34 | 46.39 | 46.22 | 46.35 | 250,640 | -0.04(-0.08%) |
Aug 31, 2020 | 46.61 | 46.68 | 46.38 | 46.38 | 73,347 | -0.24(-0.51%) |
Aug 28, 2020 | 46.60 | 46.63 | 46.34 | 46.62 | 42,099 | +0.25(+0.53%) |
Aug 27, 2020 | 46.60 | 46.66 | 46.25 | 46.37 | 357,287 | -0.18(-0.38%) |
Aug 26, 2020 | 46.52 | 46.60 | 46.36 | 46.55 | 162,148 | -0.03(-0.07%) |
Aug 25, 2020 | 46.85 | 46.85 | 46.45 | 46.58 | 136,483 | -0.02(-0.04%) |
Aug 24, 2020 | 46.70 | 46.70 | 46.48 | 46.60 | 56,750 | +0.28(+0.61%) |
Aug 21, 2020 | 46.02 | 46.33 | 45.99 | 46.32 | 191,967 | -0.00(-0.01%) |
Aug 20, 2020 | 46.03 | 46.39 | 46.03 | 46.32 | 546,160 | -0.03(-0.07%) |
Aug 19, 2020 | 46.76 | 46.76 | 46.31 | 46.35 | 64,563 | -0.26(-0.55%) |
Aug 18, 2020 | 46.75 | 46.78 | 46.51 | 46.61 | 87,175 | +0.01(+0.02%) |
Aug 17, 2020 | 46.56 | 46.63 | 46.46 | 46.60 | 55,341 | +0.11(+0.23%) |
Aug 14, 2020 | 46.42 | 46.61 | 46.36 | 46.49 | 110,838 | -0.08(-0.18%) |
Aug 13, 2020 | 46.70 | 46.82 | 46.49 | 46.58 | 53,269 | -0.28(-0.59%) |
Aug 12, 2020 | 46.69 | 47.02 | 46.69 | 46.86 | 77,861 | +0.73(+1.58%) |
Aug 11, 2020 | 46.77 | 46.78 | 46.10 | 46.13 | 53,078 | -0.11(-0.24%) |
Aug 10, 2020 | 46.14 | 46.25 | 46.05 | 46.24 | 40,673 | +0.23(+0.50%) |
Aug 07, 2020 | 45.70 | 46.01 | 45.65 | 46.01 | 38,152 | +0.22(+0.48%) |
Aug 06, 2020 | 45.48 | 45.81 | 45.48 | 45.79 | 627,389 | +0.16(+0.34%) |
Aug 05, 2020 | 46.02 | 46.02 | 45.63 | 45.63 | 64,406 | -0.26(-0.56%) |
Aug 04, 2020 | 45.36 | 45.89 | 45.36 | 45.89 | 67,326 | +0.57(+1.25%) |
Aug 03, 2020 | 45.37 | 45.41 | 45.12 | 45.32 | 196,635 | +0.21(+0.47%) |
Jul 31, 2020 | 45.29 | 45.31 | 44.69 | 45.11 | 250,072 | -0.38(-0.84%) |
Jul 30, 2020 | 45.30 | 45.50 | 45.06 | 45.50 | 50,910 | -0.58(-1.27%) |
Jul 29, 2020 | 45.70 | 46.12 | 45.62 | 46.08 | 75,586 | +0.66(+1.45%) |
Jul 28, 2020 | 45.22 | 45.62 | 45.22 | 45.42 | 33,957 | -0.03(-0.06%) |
Jul 27, 2020 | 45.41 | 45.45 | 45.25 | 45.45 | 100,702 | +0.29(+0.64%) |
Jul 24, 2020 | 45.12 | 45.28 | 45.06 | 45.16 | 59,969 | -0.05(-0.11%) |
Jul 23, 2020 | 45.39 | 45.53 | 45.10 | 45.21 | 68,456 | -0.32(-0.70%) |
Jul 22, 2020 | 45.30 | 45.60 | 45.30 | 45.53 | 36,826 | +0.16(+0.34%) |
Jul 21, 2020 | 45.48 | 45.69 | 45.31 | 45.38 | 53,316 | +0.17(+0.38%) |
Jul 20, 2020 | 45.30 | 45.30 | 45.15 | 45.21 | 29,616 | -0.15(-0.32%) |
Jul 17, 2020 | 45.06 | 45.39 | 45.03 | 45.35 | 52,404 | +0.47(+1.06%) |
Jul 16, 2020 | 44.59 | 45.00 | 44.59 | 44.88 | 26,735 | +0.13(+0.30%) |
Jul 15, 2020 | 44.76 | 45.01 | 44.69 | 44.74 | 61,373 | +0.40(+0.91%) |
Jul 14, 2020 | 43.65 | 44.40 | 43.65 | 44.34 | 41,045 | +0.63(+1.44%) |
Jul 13, 2020 | 44.17 | 44.32 | 43.68 | 43.71 | 87,343 | -0.38(-0.87%) |
Jul 10, 2020 | 43.75 | 44.09 | 43.69 | 44.09 | 50,431 | +0.40(+0.92%) |
Jul 09, 2020 | 44.04 | 44.04 | 43.26 | 43.69 | 62,008 | -0.47(-1.05%) |
Jul 08, 2020 | 43.92 | 44.17 | 43.77 | 44.16 | 162,629 | +0.23(+0.53%) |
Jul 07, 2020 | 44.01 | 44.23 | 43.93 | 43.93 | 42,322 | -0.44(-0.99%) |
Jul 06, 2020 | 44.60 | 44.62 | 44.28 | 44.37 | 46,267 | +0.26(+0.58%) |
Jul 02, 2020 | 44.50 | 44.61 | 44.04 | 44.11 | 202,382 | +0.29(+0.67%) |
Jul 01, 2020 | 43.65 | 43.99 | 43.62 | 43.82 | 112,946 | +0.22(+0.50%) |
Jun 30, 2020 | 43.33 | 43.65 | 43.23 | 43.60 | 74,745 | +0.27(+0.63%) |
Jun 29, 2020 | 43.00 | 43.33 | 42.86 | 43.33 | 109,467 | +0.55(+1.29%) |
Jun 26, 2020 | 43.31 | 43.31 | 42.71 | 42.78 | 71,919 | -0.62(-1.44%) |
Jun 25, 2020 | 43.12 | 43.44 | 42.87 | 43.40 | 189,179 | +0.32(+0.74%) |
Jun 24, 2020 | 43.70 | 43.70 | 42.93 | 43.08 | 65,479 | -1.06(-2.40%) |
Jun 23, 2020 | 44.49 | 44.50 | 44.11 | 44.14 | 63,781 | +0.10(+0.22%) |
Jun 22, 2020 | 43.82 | 44.13 | 43.75 | 44.04 | 136,034 | +0.14(+0.32%) |
Jun 19, 2020 | 44.83 | 44.83 | 43.90 | 43.90 | 87,048 | -0.29(-0.67%) |
Jun 18, 2020 | 44.09 | 44.29 | 44.07 | 44.20 | 186,720 | -0.12(-0.26%) |
Jun 17, 2020 | 44.68 | 44.68 | 44.28 | 44.31 | 96,276 | -0.13(-0.29%) |
Jun 16, 2020 | 45.06 | 45.06 | 44.11 | 44.44 | 109,196 | +0.39(+0.89%) |
Jun 15, 2020 | 43.02 | 44.29 | 42.87 | 44.05 | 148,953 | +0.28(+0.64%) |
Jun 12, 2020 | 44.35 | 44.35 | 43.13 | 43.77 | 183,405 | +0.49(+1.13%) |
Jun 11, 2020 | 44.42 | 44.47 | 43.16 | 43.28 | 54,725 | -2.31(-5.07%) |
Jun 10, 2020 | 46.00 | 46.00 | 45.52 | 45.59 | 55,708 | -0.34(-0.75%) |
Jun 09, 2020 | 45.87 | 46.08 | 45.77 | 45.94 | 159,893 | -0.57(-1.23%) |
Jun 08, 2020 | 46.08 | 46.53 | 46.05 | 46.51 | 281,133 | +0.62(+1.34%) |
Jun 05, 2020 | 45.84 | 46.19 | 45.78 | 45.89 | 98,756 | +0.82(+1.81%) |
Jun 04, 2020 | 45.22 | 45.35 | 44.92 | 45.07 | 117,853 | -0.42(-0.92%) |
Jun 03, 2020 | 45.15 | 45.61 | 45.15 | 45.49 | 82,201 | +0.74(+1.66%) |
Jun 02, 2020 | 44.48 | 44.75 | 44.42 | 44.75 | 86,821 | +0.56(+1.27%) |
Jun 01, 2020 | 43.81 | 44.25 | 43.71 | 44.18 | 135,350 | +0.50(+1.14%) |
May 29, 2020 | 43.51 | 43.77 | 43.12 | 43.69 | 168,856 | +0.22(+0.50%) |
May 28, 2020 | 43.55 | 43.86 | 43.44 | 43.47 | 200,319 | +0.25(+0.59%) |
May 27, 2020 | 43.14 | 43.24 | 42.75 | 43.21 | 76,817 | +0.51(+1.19%) |
May 26, 2020 | 42.86 | 42.92 | 42.67 | 42.71 | 130,972 | +1.12(+2.71%) |
May 22, 2020 | 41.34 | 41.62 | 41.18 | 41.58 | 100,961 | +0.11(+0.26%) |
May 21, 2020 | 41.71 | 41.74 | 41.32 | 41.47 | 91,533 | -0.29(-0.70%) |
May 20, 2020 | 41.72 | 42.00 | 41.69 | 41.76 | 509,740 | +0.62(+1.50%) |
May 19, 2020 | 41.54 | 41.54 | 41.15 | 41.15 | 101,238 | -0.54(-1.31%) |
May 18, 2020 | 41.29 | 41.86 | 41.25 | 41.69 | 694,695 | +1.44(+3.58%) |
May 15, 2020 | 40.16 | 40.33 | 39.91 | 40.25 | 239,066 | -0.14(-0.34%) |
May 14, 2020 | 39.84 | 40.40 | 39.44 | 40.38 | 337,219 | -0.00(-0.01%) |
May 13, 2020 | 40.94 | 40.94 | 40.15 | 40.39 | 235,216 | -0.44(-1.08%) |
May 12, 2020 | 41.56 | 41.58 | 40.83 | 40.83 | 407,333 | -0.63(-1.51%) |
May 11, 2020 | 41.15 | 41.57 | 41.09 | 41.45 | 381,008 | +0.09(+0.22%) |
May 08, 2020 | 41.16 | 41.37 | 41.09 | 41.36 | 84,648 | +0.76(+1.88%) |
May 07, 2020 | 40.69 | 40.88 | 40.58 | 40.60 | 83,469 | +0.21(+0.52%) |
May 06, 2020 | 41.11 | 41.11 | 40.37 | 40.39 | 54,879 | -0.52(-1.26%) |
May 05, 2020 | 41.05 | 41.26 | 40.86 | 40.91 | 112,361 | +0.16(+0.40%) |
May 04, 2020 | 40.58 | 40.75 | 40.31 | 40.75 | 62,510 | +0.16(+0.40%) |