Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 57.09 | 57.43 | 56.68 | 56.77 | 127,580 | -0.68(-1.18%) |
Apr 29, 2021 | 58.00 | 58.00 | 56.91 | 57.44 | 115,871 | -0.25(-0.43%) |
Apr 28, 2021 | 58.21 | 58.21 | 57.60 | 57.69 | 108,305 | -0.62(-1.06%) |
Apr 27, 2021 | 58.59 | 58.69 | 58.13 | 58.30 | 69,363 | -0.27(-0.46%) |
Apr 26, 2021 | 58.03 | 58.69 | 57.94 | 58.57 | 351,488 | +1.30(+2.27%) |
Apr 23, 2021 | 56.95 | 57.38 | 56.86 | 57.27 | 59,711 | +0.57(+1.00%) |
Apr 22, 2021 | 56.56 | 57.38 | 56.48 | 56.71 | 165,330 | +0.25(+0.44%) |
Apr 21, 2021 | 55.86 | 56.54 | 55.57 | 56.46 | 104,665 | +0.40(+0.71%) |
Apr 20, 2021 | 56.69 | 56.93 | 55.73 | 56.06 | 251,830 | -0.66(-1.16%) |
Apr 19, 2021 | 56.86 | 57.08 | 56.35 | 56.72 | 138,755 | -0.22(-0.38%) |
Apr 16, 2021 | 57.41 | 57.41 | 56.73 | 56.93 | 96,062 | -0.38(-0.66%) |
Apr 15, 2021 | 56.82 | 57.38 | 56.82 | 57.31 | 101,972 | +0.83(+1.48%) |
Apr 14, 2021 | 56.93 | 57.40 | 56.40 | 56.48 | 175,937 | -0.31(-0.54%) |
Apr 13, 2021 | 56.12 | 56.83 | 56.12 | 56.79 | 432,963 | +0.89(+1.60%) |
Apr 12, 2021 | 55.71 | 56.11 | 55.57 | 55.89 | 99,734 | +0.04(+0.07%) |
Apr 09, 2021 | 56.08 | 56.08 | 55.46 | 55.85 | 109,455 | -0.28(-0.50%) |
Apr 08, 2021 | 55.54 | 56.18 | 55.54 | 56.13 | 184,707 | +0.85(+1.55%) |
Apr 07, 2021 | 56.11 | 56.13 | 55.14 | 55.28 | 214,122 | -0.75(-1.35%) |
Apr 06, 2021 | 55.72 | 56.33 | 55.53 | 56.03 | 259,115 | +0.20(+0.36%) |
Apr 05, 2021 | 55.64 | 55.91 | 55.29 | 55.83 | 150,365 | +0.57(+1.02%) |
Apr 01, 2021 | 54.89 | 55.63 | 54.89 | 55.27 | 233,611 | +0.74(+1.37%) |
Mar 31, 2021 | 53.88 | 54.77 | 53.88 | 54.52 | 191,448 | +0.75(+1.40%) |
Mar 30, 2021 | 53.87 | 53.89 | 53.24 | 53.77 | 151,965 | -0.31(-0.57%) |
Mar 29, 2021 | 54.43 | 54.83 | 53.87 | 54.07 | 73,793 | -0.57(-1.04%) |
Mar 26, 2021 | 54.14 | 54.69 | 53.64 | 54.64 | 111,972 | +0.60(+1.10%) |
Mar 25, 2021 | 53.68 | 54.21 | 53.17 | 54.04 | 168,550 | +0.01(+0.02%) |
Mar 24, 2021 | 55.71 | 55.71 | 54.00 | 54.03 | 114,269 | -1.45(-2.61%) |
Mar 23, 2021 | 56.17 | 56.27 | 55.34 | 55.48 | 123,461 | -0.81(-1.45%) |
Mar 22, 2021 | 55.80 | 56.52 | 55.80 | 56.30 | 87,141 | +0.73(+1.32%) |
Mar 19, 2021 | 55.17 | 55.97 | 55.05 | 55.56 | 157,385 | +0.40(+0.72%) |
Mar 18, 2021 | 56.34 | 56.35 | 55.10 | 55.17 | 165,031 | -1.77(-3.10%) |
Mar 17, 2021 | 56.55 | 57.29 | 55.95 | 56.93 | 167,209 | +0.07(+0.12%) |
Mar 16, 2021 | 57.60 | 57.82 | 56.54 | 56.87 | 152,297 | -0.52(-0.90%) |
Mar 15, 2021 | 57.10 | 57.41 | 56.86 | 57.38 | 116,672 | +0.35(+0.61%) |
Mar 12, 2021 | 56.72 | 57.03 | 55.99 | 57.03 | 99,385 | +0.00(+0.00%) |
Mar 11, 2021 | 56.61 | 57.36 | 56.45 | 57.03 | 127,819 | +1.31(+2.35%) |
Mar 10, 2021 | 56.87 | 57.10 | 55.54 | 55.72 | 265,084 | -0.21(-0.37%) |
Mar 09, 2021 | 54.94 | 56.26 | 54.87 | 55.93 | 263,952 | +2.38(+4.45%) |
Mar 08, 2021 | 54.21 | 54.85 | 53.49 | 53.55 | 194,751 | -0.56(-1.03%) |
Mar 05, 2021 | 54.12 | 54.26 | 52.02 | 54.10 | 301,681 | +0.32(+0.59%) |
Mar 04, 2021 | 54.94 | 55.34 | 53.21 | 53.79 | 429,424 | -1.24(-2.26%) |
Mar 03, 2021 | 56.62 | 56.67 | 54.80 | 55.03 | 338,081 | -1.65(-2.91%) |
Mar 02, 2021 | 57.78 | 57.85 | 56.61 | 56.68 | 128,100 | -0.86(-1.50%) |
Mar 01, 2021 | 56.65 | 57.69 | 56.64 | 57.54 | 167,205 | +1.74(+3.11%) |
Feb 26, 2021 | 56.36 | 56.68 | 55.13 | 55.80 | 209,847 | -0.32(-0.57%) |
Feb 25, 2021 | 58.09 | 58.30 | 55.84 | 56.12 | 316,050 | -2.12(-3.63%) |
Feb 24, 2021 | 58.09 | 58.39 | 56.86 | 58.24 | 198,636 | +0.43(+0.74%) |
Feb 23, 2021 | 57.49 | 58.00 | 56.03 | 57.81 | 421,357 | -1.18(-2.00%) |
Feb 22, 2021 | 60.03 | 60.03 | 58.85 | 58.99 | 423,813 | -1.41(-2.33%) |
Feb 19, 2021 | 60.43 | 60.86 | 60.24 | 60.40 | 166,649 | +0.37(+0.61%) |
Feb 18, 2021 | 59.82 | 60.32 | 59.29 | 60.03 | 197,586 | -0.19(-0.31%) |
Feb 17, 2021 | 60.65 | 60.81 | 59.41 | 60.22 | 871,084 | -0.55(-0.90%) |
Feb 16, 2021 | 62.11 | 62.12 | 60.49 | 60.77 | 402,152 | -0.95(-1.54%) |
Feb 12, 2021 | 61.85 | 61.95 | 61.14 | 61.72 | 242,372 | -0.25(-0.40%) |
Feb 11, 2021 | 61.94 | 62.32 | 61.27 | 61.97 | 274,673 | +0.39(+0.63%) |
Feb 10, 2021 | 62.36 | 62.42 | 60.95 | 61.58 | 246,747 | -0.82(-1.32%) |
Feb 09, 2021 | 61.86 | 62.56 | 61.51 | 62.41 | 228,887 | +0.79(+1.29%) |
Feb 08, 2021 | 61.72 | 62.14 | 61.45 | 61.61 | 230,430 | +0.56(+0.91%) |
Feb 05, 2021 | 60.84 | 61.21 | 60.81 | 61.06 | 161,614 | +0.38(+0.62%) |
Feb 04, 2021 | 60.13 | 60.81 | 60.04 | 60.68 | 258,026 | +0.92(+1.55%) |
Feb 03, 2021 | 60.98 | 61.05 | 59.71 | 59.75 | 330,103 | -1.15(-1.89%) |
Feb 02, 2021 | 60.88 | 61.38 | 60.24 | 60.91 | 226,449 | +0.67(+1.10%) |
Feb 01, 2021 | 59.85 | 60.47 | 59.20 | 60.24 | 399,635 | +0.82(+1.39%) |
Jan 29, 2021 | 60.69 | 60.78 | 59.09 | 59.42 | 256,066 | -0.99(-1.64%) |
Jan 28, 2021 | 61.73 | 62.25 | 59.98 | 60.41 | 389,234 | -1.73(-2.78%) |
Jan 27, 2021 | 61.23 | 63.92 | 60.64 | 62.14 | 409,702 | +0.42(+0.68%) |
Jan 26, 2021 | 61.98 | 62.07 | 61.27 | 61.72 | 217,456 | -0.02(-0.03%) |
Jan 25, 2021 | 62.40 | 63.00 | 60.62 | 61.74 | 293,353 | +0.41(+0.66%) |
Jan 22, 2021 | 60.38 | 61.39 | 60.34 | 61.33 | 197,663 | +0.67(+1.10%) |
Jan 21, 2021 | 61.38 | 61.48 | 60.42 | 60.67 | 268,054 | -0.40(-0.65%) |
Jan 20, 2021 | 61.14 | 61.46 | 60.73 | 61.07 | 367,993 | +0.73(+1.22%) |
Jan 19, 2021 | 59.76 | 60.49 | 59.39 | 60.33 | 261,280 | +1.12(+1.90%) |
Jan 15, 2021 | 59.45 | 59.86 | 58.88 | 59.21 | 318,396 | +0.05(+0.08%) |
Jan 14, 2021 | 58.83 | 59.34 | 58.83 | 59.16 | 277,941 | +0.70(+1.19%) |
Jan 13, 2021 | 59.38 | 59.49 | 58.46 | 58.46 | 248,195 | -0.82(-1.39%) |
Jan 12, 2021 | 58.65 | 59.37 | 58.49 | 59.29 | 328,657 | +0.89(+1.53%) |
Jan 11, 2021 | 57.95 | 58.78 | 57.20 | 58.39 | 338,753 | -0.04(-0.07%) |
Jan 08, 2021 | 57.97 | 58.75 | 57.81 | 58.43 | 354,445 | +0.86(+1.50%) |
Jan 07, 2021 | 56.49 | 57.69 | 56.47 | 57.57 | 510,460 | +1.54(+2.75%) |
Jan 06, 2021 | 56.01 | 56.72 | 55.42 | 56.03 | 234,672 | -0.29(-0.51%) |
Jan 05, 2021 | 56.15 | 56.47 | 55.85 | 56.32 | 256,804 | +0.14(+0.25%) |
Jan 04, 2021 | 57.51 | 57.55 | 55.41 | 56.18 | 469,862 | -0.98(-1.72%) |
Dec 31, 2020 | 57.16 | 57.16 | 57.16 | 182,972 | +0.08(+0.14%) | |
Dec 30, 2020 | 57.00 | 57.43 | 56.89 | 57.08 | 182,972 | +0.26(+0.45%) |
Dec 29, 2020 | 58.02 | 58.02 | 56.51 | 56.83 | 389,197 | -0.70(-1.21%) |
Dec 28, 2020 | 58.56 | 58.56 | 57.48 | 57.52 | 337,205 | -0.45(-0.77%) |
Dec 24, 2020 | 58.37 | 58.58 | 57.72 | 57.97 | 198,871 | -0.18(-0.31%) |
Dec 23, 2020 | 58.67 | 58.93 | 58.04 | 58.15 | 450,703 | -0.31(-0.53%) |
Dec 22, 2020 | 57.29 | 58.48 | 57.21 | 58.45 | 565,010 | +1.65(+2.90%) |
Dec 21, 2020 | 55.81 | 56.84 | 55.66 | 56.81 | 642,634 | +0.29(+0.51%) |
Dec 18, 2020 | 54.64 | 56.60 | 54.62 | 56.52 | 1,152,148 | +2.19(+4.04%) |
Dec 17, 2020 | 54.00 | 54.38 | 53.99 | 54.32 | 142,515 | +0.69(+1.28%) |
Dec 16, 2020 | 53.46 | 53.93 | 53.43 | 53.64 | 310,469 | +0.38(+0.71%) |
Dec 15, 2020 | 53.15 | 53.29 | 52.66 | 53.26 | 219,227 | +0.37(+0.69%) |
Dec 14, 2020 | 53.04 | 53.57 | 52.78 | 52.89 | 192,328 | +0.36(+0.68%) |
Dec 11, 2020 | 52.27 | 52.59 | 51.94 | 52.54 | 133,017 | -0.02(-0.04%) |
Dec 10, 2020 | 51.48 | 52.59 | 51.16 | 52.55 | 223,581 | +0.91(+1.77%) |
Dec 09, 2020 | 52.78 | 52.91 | 51.13 | 51.64 | 403,811 | -1.30(-2.46%) |
Dec 08, 2020 | 52.03 | 53.02 | 52.03 | 52.94 | 309,184 | +0.77(+1.48%) |
Dec 07, 2020 | 51.83 | 52.29 | 51.83 | 52.17 | 139,297 | +0.31(+0.59%) |
Dec 04, 2020 | 51.19 | 51.91 | 51.08 | 51.86 | 165,767 | +0.83(+1.63%) |
Dec 03, 2020 | 50.33 | 51.26 | 50.33 | 51.03 | 451,571 | +0.82(+1.64%) |
Dec 02, 2020 | 50.20 | 50.22 | 49.67 | 50.20 | 105,899 | -0.02(-0.04%) |
Dec 01, 2020 | 50.61 | 50.68 | 50.11 | 50.22 | 105,691 | +0.39(+0.78%) |
Nov 30, 2020 | 50.17 | 50.40 | 49.30 | 49.84 | 136,924 | -0.24(-0.48%) |
Nov 27, 2020 | 49.61 | 50.10 | 49.61 | 50.07 | 86,562 | +0.73(+1.49%) |
Nov 25, 2020 | 48.91 | 49.41 | 48.91 | 49.34 | 149,543 | +0.43(+0.87%) |
Nov 24, 2020 | 48.97 | 49.12 | 48.67 | 48.91 | 127,779 | +0.20(+0.41%) |
Nov 23, 2020 | 48.86 | 48.97 | 48.32 | 48.71 | 133,360 | +0.06(+0.12%) |
Nov 20, 2020 | 48.34 | 48.94 | 48.34 | 48.66 | 84,849 | +0.38(+0.78%) |
Nov 19, 2020 | 47.62 | 48.32 | 47.55 | 48.28 | 83,606 | +0.63(+1.31%) |
Nov 18, 2020 | 48.37 | 48.51 | 47.63 | 47.65 | 116,088 | -0.64(-1.32%) |
Nov 17, 2020 | 47.97 | 48.36 | 47.69 | 48.29 | 160,575 | +0.20(+0.41%) |
Nov 16, 2020 | 47.82 | 48.13 | 47.59 | 48.09 | 196,199 | +0.30(+0.62%) |
Nov 13, 2020 | 47.48 | 47.84 | 47.41 | 47.79 | 77,694 | +0.55(+1.16%) |
Nov 12, 2020 | 47.64 | 47.86 | 47.01 | 47.25 | 158,953 | -0.39(-0.81%) |
Nov 11, 2020 | 46.96 | 47.74 | 46.86 | 47.63 | 431,801 | +0.97(+2.08%) |
Nov 10, 2020 | 47.46 | 47.62 | 45.94 | 46.66 | 485,710 | -1.11(-2.33%) |
Nov 09, 2020 | 49.04 | 49.12 | 47.75 | 47.77 | 247,507 | -0.32(-0.66%) |
Nov 06, 2020 | 48.30 | 48.42 | 47.99 | 48.09 | 113,367 | -0.10(-0.21%) |
Nov 05, 2020 | 48.16 | 48.37 | 47.93 | 48.19 | 185,842 | +0.73(+1.55%) |
Nov 04, 2020 | 46.53 | 47.79 | 46.53 | 47.45 | 193,271 | +1.60(+3.48%) |
Nov 03, 2020 | 45.26 | 46.06 | 45.04 | 45.86 | 116,151 | +1.08(+2.42%) |
Nov 02, 2020 | 45.07 | 45.25 | 44.32 | 44.77 | 94,545 | +0.07(+0.16%) |
Oct 30, 2020 | 45.47 | 45.47 | 44.32 | 44.71 | 205,773 | -1.00(-2.19%) |
Oct 29, 2020 | 45.67 | 45.91 | 45.53 | 45.71 | 142,650 | -0.05(-0.11%) |
Oct 28, 2020 | 46.46 | 46.46 | 45.64 | 45.76 | 224,841 | -1.38(-2.93%) |
Oct 27, 2020 | 47.24 | 47.72 | 47.06 | 47.14 | 190,189 | +0.12(+0.25%) |
Oct 26, 2020 | 47.65 | 47.78 | 46.43 | 47.02 | 161,186 | -0.97(-2.03%) |
Oct 23, 2020 | 48.21 | 48.25 | 47.70 | 47.99 | 70,741 | -0.06(-0.12%) |
Oct 22, 2020 | 47.90 | 48.12 | 47.25 | 48.05 | 89,100 | +0.14(+0.29%) |
Oct 21, 2020 | 48.44 | 48.63 | 47.69 | 47.91 | 116,599 | -0.48(-0.98%) |
Oct 20, 2020 | 49.02 | 49.12 | 48.34 | 48.39 | 227,851 | -0.40(-0.81%) |
Oct 19, 2020 | 49.34 | 49.73 | 48.64 | 48.78 | 149,573 | -0.33(-0.67%) |
Oct 16, 2020 | 49.49 | 49.54 | 49.05 | 49.11 | 102,080 | -0.20(-0.40%) |
Oct 15, 2020 | 48.80 | 49.44 | 48.42 | 49.31 | 177,045 | -0.44(-0.88%) |
Oct 14, 2020 | 49.96 | 50.10 | 49.35 | 49.75 | 161,067 | -0.15(-0.30%) |
Oct 13, 2020 | 49.54 | 50.11 | 49.42 | 49.90 | 140,713 | +0.36(+0.72%) |
Oct 12, 2020 | 49.10 | 49.64 | 48.96 | 49.54 | 175,759 | +0.78(+1.61%) |
Oct 09, 2020 | 48.34 | 48.79 | 48.34 | 48.75 | 191,766 | +0.73(+1.53%) |
Oct 08, 2020 | 48.21 | 48.39 | 47.85 | 48.02 | 161,536 | +0.16(+0.33%) |
Oct 07, 2020 | 47.44 | 47.99 | 47.41 | 47.86 | 224,030 | +0.69(+1.47%) |
Oct 06, 2020 | 47.15 | 48.11 | 47.02 | 47.17 | 586,002 | -0.07(-0.15%) |
Oct 05, 2020 | 46.67 | 47.27 | 46.60 | 47.24 | 394,522 | +0.81(+1.75%) |
Oct 02, 2020 | 46.14 | 46.85 | 45.98 | 46.42 | 158,713 | -0.47(-0.99%) |
Oct 01, 2020 | 46.60 | 46.96 | 46.51 | 46.89 | 617,291 | +0.70(+1.53%) |
Sep 30, 2020 | 46.34 | 46.74 | 46.01 | 46.18 | 85,311 | -0.10(-0.21%) |
Sep 29, 2020 | 46.55 | 46.66 | 46.21 | 46.28 | 98,687 | -0.26(-0.55%) |
Sep 28, 2020 | 46.42 | 46.62 | 46.13 | 46.54 | 58,612 | +0.66(+1.45%) |
Sep 25, 2020 | 44.82 | 46.01 | 44.82 | 45.88 | 95,833 | +0.98(+2.19%) |
Sep 24, 2020 | 45.16 | 45.38 | 44.56 | 44.89 | 270,526 | -0.55(-1.20%) |
Sep 23, 2020 | 46.57 | 46.64 | 45.33 | 45.44 | 90,429 | -1.01(-2.18%) |
Sep 22, 2020 | 45.90 | 46.49 | 45.44 | 46.45 | 101,242 | +0.74(+1.63%) |
Sep 21, 2020 | 45.20 | 45.75 | 44.80 | 45.71 | 177,396 | -0.13(-0.28%) |
Sep 18, 2020 | 45.96 | 46.08 | 45.23 | 45.84 | 118,103 | +0.10(+0.22%) |
Sep 17, 2020 | 45.48 | 45.75 | 45.19 | 45.74 | 125,805 | -0.37(-0.80%) |
Sep 16, 2020 | 46.39 | 46.69 | 46.05 | 46.10 | 202,312 | -0.09(-0.19%) |
Sep 15, 2020 | 46.29 | 46.42 | 45.98 | 46.19 | 167,933 | +0.33(+0.71%) |
Sep 14, 2020 | 45.60 | 46.09 | 45.60 | 45.87 | 154,372 | +0.51(+1.12%) |
Sep 11, 2020 | 45.85 | 46.01 | 44.87 | 45.36 | 138,962 | -0.24(-0.52%) |
Sep 10, 2020 | 46.67 | 47.05 | 45.50 | 45.60 | 195,085 | -0.79(-1.71%) |
Sep 09, 2020 | 46.29 | 46.63 | 45.74 | 46.39 | 118,004 | +0.75(+1.65%) |
Sep 08, 2020 | 45.85 | 46.27 | 45.24 | 45.64 | 247,538 | -0.95(-2.04%) |
Sep 04, 2020 | 47.87 | 47.96 | 45.20 | 46.59 | 495,489 | -1.23(-2.57%) |
Sep 03, 2020 | 49.90 | 49.90 | 47.50 | 47.82 | 394,328 | -2.74(-5.42%) |
Sep 02, 2020 | 50.65 | 50.80 | 49.82 | 50.56 | 156,349 | +0.37(+0.73%) |
Sep 01, 2020 | 49.11 | 50.28 | 49.11 | 50.19 | 215,932 | +1.18(+2.41%) |
Aug 31, 2020 | 49.12 | 49.25 | 48.83 | 49.01 | 122,170 | -0.03(-0.06%) |
Aug 28, 2020 | 48.87 | 49.23 | 48.87 | 49.04 | 128,482 | +0.26(+0.53%) |
Aug 27, 2020 | 49.31 | 49.45 | 48.43 | 48.78 | 184,605 | -0.41(-0.83%) |
Aug 26, 2020 | 48.45 | 49.39 | 48.39 | 49.19 | 187,710 | +0.87(+1.81%) |
Aug 25, 2020 | 48.15 | 48.33 | 47.97 | 48.32 | 74,230 | +0.18(+0.37%) |
Aug 24, 2020 | 48.17 | 48.31 | 47.84 | 48.14 | 156,325 | +0.42(+0.87%) |
Aug 21, 2020 | 48.10 | 48.12 | 47.54 | 47.72 | 244,570 | -0.40(-0.82%) |
Aug 20, 2020 | 47.50 | 48.28 | 47.41 | 48.12 | 153,858 | +0.45(+0.94%) |
Aug 19, 2020 | 47.75 | 48.13 | 47.50 | 47.67 | 190,447 | +0.05(+0.10%) |
Aug 18, 2020 | 47.36 | 47.72 | 47.29 | 47.62 | 258,876 | +0.31(+0.65%) |
Aug 17, 2020 | 47.42 | 47.57 | 47.17 | 47.32 | 206,562 | +0.04(+0.08%) |
Aug 14, 2020 | 47.66 | 47.73 | 47.17 | 47.28 | 88,375 | -0.40(-0.83%) |
Aug 13, 2020 | 47.28 | 47.95 | 47.18 | 47.67 | 105,272 | +0.23(+0.48%) |
Aug 12, 2020 | 47.57 | 48.01 | 47.43 | 47.44 | 119,904 | -0.02(-0.04%) |
Aug 11, 2020 | 47.93 | 48.13 | 47.45 | 47.46 | 134,803 | -0.65(-1.36%) |
Aug 10, 2020 | 48.72 | 48.83 | 47.81 | 48.12 | 112,057 | -0.55(-1.12%) |
Aug 07, 2020 | 48.68 | 49.18 | 48.25 | 48.66 | 199,425 | -0.04(-0.08%) |
Aug 06, 2020 | 48.74 | 48.87 | 48.22 | 48.70 | 110,463 | -0.07(-0.14%) |
Aug 05, 2020 | 48.72 | 48.98 | 48.64 | 48.77 | 129,483 | +0.25(+0.51%) |
Aug 04, 2020 | 48.54 | 48.62 | 48.13 | 48.53 | 128,921 | -0.07(-0.14%) |
Aug 03, 2020 | 48.33 | 48.69 | 48.13 | 48.60 | 216,421 | +0.57(+1.18%) |
Jul 31, 2020 | 47.99 | 48.10 | 47.14 | 48.03 | 103,390 | +0.18(+0.37%) |
Jul 30, 2020 | 47.32 | 48.03 | 46.90 | 47.85 | 196,949 | +0.00(+0.00%) |
Jul 29, 2020 | 46.89 | 48.00 | 46.87 | 47.85 | 240,558 | +1.45(+3.12%) |
Jul 28, 2020 | 46.70 | 46.97 | 46.40 | 46.40 | 262,946 | -0.28(-0.60%) |
Jul 27, 2020 | 46.07 | 46.75 | 46.04 | 46.68 | 141,134 | +0.79(+1.73%) |
Jul 24, 2020 | 46.24 | 46.29 | 45.61 | 45.89 | 133,521 | -0.66(-1.43%) |
Jul 23, 2020 | 46.96 | 47.53 | 46.44 | 46.55 | 176,435 | -0.35(-0.74%) |
Jul 22, 2020 | 46.90 | 47.33 | 46.70 | 46.90 | 97,415 | +0.11(+0.23%) |
Jul 21, 2020 | 47.23 | 47.35 | 46.67 | 46.79 | 220,150 | -0.21(-0.44%) |
Jul 20, 2020 | 45.63 | 47.05 | 45.61 | 47.00 | 211,333 | +1.43(+3.14%) |
Jul 17, 2020 | 45.09 | 45.67 | 44.89 | 45.57 | 95,833 | +0.72(+1.62%) |
Jul 16, 2020 | 45.13 | 45.13 | 44.50 | 44.84 | 143,849 | -0.49(-1.07%) |
Jul 15, 2020 | 45.05 | 45.58 | 44.91 | 45.33 | 102,851 | +0.60(+1.33%) |
Jul 14, 2020 | 44.13 | 44.75 | 43.54 | 44.74 | 164,955 | +0.40(+0.90%) |
Jul 13, 2020 | 46.31 | 46.41 | 44.28 | 44.34 | 329,872 | -1.61(-3.50%) |
Jul 10, 2020 | 46.08 | 46.16 | 45.77 | 45.95 | 96,437 | +0.09(+0.19%) |
Jul 09, 2020 | 45.60 | 46.05 | 45.01 | 45.86 | 191,144 | +0.57(+1.25%) |
Jul 08, 2020 | 44.73 | 45.35 | 44.55 | 45.29 | 128,995 | +0.73(+1.65%) |
Jul 07, 2020 | 44.80 | 45.34 | 44.56 | 44.56 | 127,253 | -0.50(-1.10%) |
Jul 06, 2020 | 45.17 | 45.60 | 44.88 | 45.05 | 264,978 | +0.45(+1.00%) |
Jul 02, 2020 | 45.06 | 45.07 | 44.54 | 44.61 | 526,325 | -0.07(-0.16%) |
Jul 01, 2020 | 44.12 | 44.82 | 44.02 | 44.68 | 123,745 | +0.54(+1.21%) |
Jun 30, 2020 | 43.40 | 44.16 | 43.37 | 44.14 | 118,761 | +0.73(+1.69%) |
Jun 29, 2020 | 43.51 | 43.51 | 42.67 | 43.41 | 130,293 | +0.07(+0.16%) |
Jun 26, 2020 | 43.88 | 43.98 | 43.11 | 43.34 | 263,213 | -0.55(-1.24%) |
Jun 25, 2020 | 43.48 | 43.98 | 42.97 | 43.88 | 105,358 | +0.33(+0.75%) |
Jun 24, 2020 | 44.25 | 44.54 | 43.12 | 43.55 | 132,041 | -0.82(-1.86%) |
Jun 23, 2020 | 45.21 | 45.38 | 44.30 | 44.38 | 162,870 | -0.45(-1.00%) |
Jun 22, 2020 | 44.33 | 44.86 | 44.26 | 44.82 | 458,241 | +0.53(+1.19%) |
Jun 19, 2020 | 45.28 | 45.31 | 44.11 | 44.30 | 116,289 | -0.34(-0.76%) |
Jun 18, 2020 | 44.36 | 44.83 | 44.36 | 44.64 | 105,682 | +0.15(+0.33%) |
Jun 17, 2020 | 44.36 | 44.82 | 44.21 | 44.49 | 168,074 | +0.32(+0.72%) |
Jun 16, 2020 | 44.47 | 44.47 | 43.47 | 44.17 | 180,847 | +0.71(+1.64%) |
Jun 15, 2020 | 42.11 | 43.63 | 41.92 | 43.46 | 194,799 | +0.48(+1.11%) |
Jun 12, 2020 | 43.27 | 43.70 | 42.17 | 42.98 | 105,959 | +0.66(+1.57%) |
Jun 11, 2020 | 43.65 | 44.01 | 42.30 | 42.31 | 288,299 | -2.51(-5.60%) |
Jun 10, 2020 | 44.91 | 45.06 | 44.54 | 44.82 | 141,050 | +0.15(+0.33%) |
Jun 09, 2020 | 44.76 | 44.96 | 44.50 | 44.67 | 119,100 | -0.45(-0.99%) |
Jun 08, 2020 | 44.44 | 45.13 | 44.19 | 45.12 | 196,513 | +0.78(+1.77%) |
Jun 05, 2020 | 44.64 | 44.88 | 44.06 | 44.34 | 199,114 | +0.01(+0.02%) |
Jun 04, 2020 | 45.04 | 45.04 | 44.11 | 44.33 | 154,851 | -0.83(-1.84%) |
Jun 03, 2020 | 45.57 | 45.57 | 45.04 | 45.16 | 210,192 | +0.01(+0.02%) |
Jun 02, 2020 | 45.49 | 45.55 | 44.47 | 45.15 | 185,819 | -0.27(-0.59%) |
Jun 01, 2020 | 44.56 | 45.61 | 44.49 | 45.42 | 248,199 | +0.94(+2.12%) |
May 29, 2020 | 43.26 | 44.51 | 43.26 | 44.48 | 229,863 | +1.37(+3.18%) |
May 28, 2020 | 43.16 | 43.84 | 43.02 | 43.11 | 106,742 | +0.09(+0.21%) |
May 27, 2020 | 43.15 | 43.15 | 41.47 | 43.02 | 277,862 | +0.07(+0.16%) |
May 26, 2020 | 43.64 | 43.68 | 42.83 | 42.95 | 302,597 | +0.39(+0.91%) |
May 22, 2020 | 42.15 | 42.63 | 41.92 | 42.56 | 114,730 | +0.69(+1.66%) |
May 21, 2020 | 42.30 | 42.37 | 41.64 | 41.87 | 145,502 | -0.34(-0.80%) |
May 20, 2020 | 42.00 | 42.47 | 41.92 | 42.20 | 342,752 | +0.83(+2.01%) |
May 19, 2020 | 41.45 | 41.94 | 41.25 | 41.37 | 99,330 | -0.02(-0.05%) |
May 18, 2020 | 41.85 | 42.08 | 41.39 | 41.39 | 206,004 | +0.29(+0.70%) |
May 15, 2020 | 40.36 | 41.36 | 40.20 | 41.10 | 101,321 | +0.58(+1.42%) |
May 14, 2020 | 39.91 | 40.61 | 39.50 | 40.53 | 137,458 | +0.26(+0.64%) |
May 13, 2020 | 41.36 | 41.62 | 39.85 | 40.27 | 256,762 | -1.19(-2.87%) |
May 12, 2020 | 42.94 | 42.99 | 41.41 | 41.46 | 222,109 | -1.19(-2.79%) |
May 11, 2020 | 41.66 | 42.75 | 41.52 | 42.65 | 163,420 | +0.76(+1.82%) |
May 08, 2020 | 42.16 | 42.16 | 41.34 | 41.89 | 182,076 | -0.01(-0.02%) |
May 07, 2020 | 40.79 | 41.90 | 40.67 | 41.90 | 183,112 | +1.68(+4.17%) |
May 06, 2020 | 40.11 | 40.55 | 39.72 | 40.22 | 134,367 | +0.42(+1.05%) |
May 05, 2020 | 39.43 | 40.17 | 39.41 | 39.80 | 136,583 | +0.87(+2.24%) |
May 04, 2020 | 38.59 | 38.93 | 38.33 | 38.93 | 123,352 | +0.32(+0.82%) |