Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.03 | 64.98 | 63.69 | 63.72 | 195,603 | -1.39(-2.13%) |
Apr 29, 2021 | 65.67 | 66.38 | 64.88 | 65.11 | 126,142 | +0.03(+0.04%) |
Apr 28, 2021 | 64.81 | 65.27 | 64.07 | 65.08 | 162,384 | +0.57(+0.89%) |
Apr 27, 2021 | 64.50 | 64.94 | 63.82 | 64.51 | 126,580 | -0.17(-0.26%) |
Apr 26, 2021 | 63.79 | 65.26 | 63.68 | 64.67 | 159,574 | +0.88(+1.38%) |
Apr 23, 2021 | 63.61 | 64.40 | 63.51 | 63.79 | 158,401 | +0.68(+1.07%) |
Apr 22, 2021 | 63.45 | 63.98 | 62.52 | 63.12 | 144,943 | -0.60(-0.94%) |
Apr 21, 2021 | 61.16 | 64.09 | 61.02 | 63.72 | 239,220 | +2.32(+3.77%) |
Apr 20, 2021 | 62.42 | 62.89 | 60.99 | 61.40 | 185,596 | -1.08(-1.73%) |
Apr 19, 2021 | 63.30 | 63.75 | 61.96 | 62.48 | 177,853 | -0.66(-1.04%) |
Apr 16, 2021 | 63.28 | 63.79 | 62.76 | 63.14 | 170,979 | +0.64(+1.02%) |
Apr 15, 2021 | 62.15 | 62.73 | 61.59 | 62.50 | 126,345 | +0.88(+1.43%) |
Apr 14, 2021 | 60.26 | 61.98 | 60.02 | 61.62 | 156,332 | +1.38(+2.29%) |
Apr 13, 2021 | 61.19 | 61.72 | 59.39 | 60.24 | 150,834 | +0.06(+0.09%) |
Apr 12, 2021 | 60.41 | 60.41 | 59.16 | 60.18 | 290,919 | -0.05(-0.08%) |
Apr 09, 2021 | 59.40 | 60.28 | 58.92 | 60.23 | 155,203 | +0.57(+0.96%) |
Apr 08, 2021 | 60.55 | 60.55 | 59.33 | 59.66 | 266,849 | -0.38(-0.64%) |
Apr 07, 2021 | 60.08 | 60.40 | 59.63 | 60.04 | 114,118 | -0.10(-0.17%) |
Apr 06, 2021 | 60.13 | 60.96 | 60.07 | 60.14 | 152,626 | -0.34(-0.56%) |
Apr 05, 2021 | 60.86 | 61.15 | 60.15 | 60.48 | 154,827 | +0.39(+0.66%) |
Apr 01, 2021 | 59.42 | 60.14 | 58.72 | 60.09 | 182,598 | +1.25(+2.12%) |
Mar 31, 2021 | 59.42 | 59.92 | 58.33 | 58.84 | 289,128 | -0.18(-0.30%) |
Mar 30, 2021 | 59.51 | 59.99 | 58.44 | 59.02 | 216,355 | -0.73(-1.22%) |
Mar 29, 2021 | 60.49 | 61.44 | 59.26 | 59.75 | 234,502 | -1.20(-1.97%) |
Mar 26, 2021 | 59.78 | 61.06 | 59.35 | 60.95 | 246,876 | +2.16(+3.67%) |
Mar 25, 2021 | 58.00 | 59.80 | 57.41 | 58.79 | 364,432 | +0.21(+0.35%) |
Mar 24, 2021 | 59.38 | 60.86 | 58.45 | 58.59 | 431,671 | +0.16(+0.27%) |
Mar 23, 2021 | 60.07 | 60.33 | 57.69 | 58.43 | 380,619 | -2.48(-4.07%) |
Mar 22, 2021 | 62.07 | 62.43 | 60.24 | 60.90 | 287,573 | -1.18(-1.90%) |
Mar 19, 2021 | 62.84 | 62.88 | 59.60 | 62.08 | 743,080 | -0.68(-1.09%) |
Mar 18, 2021 | 63.94 | 65.79 | 62.62 | 62.77 | 250,703 | -1.70(-2.63%) |
Mar 17, 2021 | 63.09 | 65.07 | 62.68 | 64.47 | 248,610 | +1.37(+2.17%) |
Mar 16, 2021 | 63.46 | 63.46 | 62.34 | 63.10 | 162,010 | -0.76(-1.19%) |
Mar 15, 2021 | 64.07 | 64.52 | 63.12 | 63.86 | 237,845 | -0.03(-0.04%) |
Mar 12, 2021 | 63.25 | 63.93 | 62.03 | 63.89 | 200,507 | +0.56(+0.89%) |
Mar 11, 2021 | 63.12 | 64.36 | 62.86 | 63.32 | 373,823 | +0.99(+1.60%) |
Mar 10, 2021 | 61.12 | 63.39 | 61.12 | 62.33 | 467,811 | +1.24(+2.03%) |
Mar 09, 2021 | 62.11 | 62.32 | 60.43 | 61.09 | 316,982 | -0.43(-0.70%) |
Mar 08, 2021 | 60.69 | 62.41 | 60.44 | 61.52 | 308,885 | +0.87(+1.44%) |
Mar 05, 2021 | 59.27 | 60.67 | 58.19 | 60.65 | 202,385 | +2.39(+4.11%) |
Mar 04, 2021 | 60.33 | 60.38 | 57.21 | 58.26 | 317,320 | -2.05(-3.40%) |
Mar 03, 2021 | 59.33 | 61.32 | 59.32 | 60.31 | 166,199 | +0.71(+1.18%) |
Mar 02, 2021 | 61.18 | 61.51 | 59.47 | 59.60 | 216,128 | -1.61(-2.62%) |
Mar 01, 2021 | 59.93 | 61.86 | 59.58 | 61.21 | 207,956 | +2.66(+4.55%) |
Feb 26, 2021 | 60.39 | 60.39 | 58.15 | 58.54 | 214,131 | -2.03(-3.35%) |
Feb 25, 2021 | 62.00 | 62.85 | 60.48 | 60.58 | 181,214 | -1.46(-2.35%) |
Feb 24, 2021 | 60.22 | 62.16 | 60.16 | 62.03 | 294,242 | +1.93(+3.21%) |
Feb 23, 2021 | 60.91 | 60.97 | 59.43 | 60.10 | 249,383 | -1.51(-2.45%) |
Feb 22, 2021 | 60.72 | 62.35 | 60.72 | 61.61 | 233,248 | +0.70(+1.14%) |
Feb 19, 2021 | 59.40 | 60.99 | 59.35 | 60.92 | 243,120 | +1.92(+3.26%) |
Feb 18, 2021 | 57.11 | 59.29 | 57.11 | 59.00 | 286,614 | +1.26(+2.19%) |
Feb 17, 2021 | 59.39 | 59.70 | 56.62 | 57.74 | 443,560 | -4.79(-7.66%) |
Feb 16, 2021 | 60.71 | 64.25 | 60.53 | 62.52 | 551,665 | +2.97(+4.99%) |
Feb 12, 2021 | 59.30 | 59.83 | 58.67 | 59.55 | 224,584 | +0.11(+0.19%) |
Feb 11, 2021 | 59.55 | 60.00 | 58.56 | 59.44 | 174,637 | +0.02(+0.03%) |
Feb 10, 2021 | 60.32 | 61.09 | 58.70 | 59.42 | 179,195 | -0.72(-1.20%) |
Feb 09, 2021 | 61.09 | 61.12 | 59.66 | 60.15 | 131,124 | -0.73(-1.20%) |
Feb 08, 2021 | 59.69 | 60.94 | 59.39 | 60.88 | 207,443 | +1.74(+2.95%) |
Feb 05, 2021 | 59.13 | 59.48 | 58.46 | 59.14 | 129,535 | +0.68(+1.16%) |
Feb 04, 2021 | 56.93 | 58.46 | 56.43 | 58.46 | 139,224 | +1.22(+2.12%) |
Feb 03, 2021 | 56.98 | 57.64 | 56.85 | 57.24 | 184,630 | +0.17(+0.29%) |
Feb 02, 2021 | 55.71 | 57.48 | 54.94 | 57.08 | 199,083 | +1.74(+3.14%) |
Feb 01, 2021 | 54.65 | 55.70 | 53.71 | 55.34 | 289,608 | +1.28(+2.37%) |
Jan 29, 2021 | 55.27 | 55.54 | 53.56 | 54.06 | 575,795 | -0.94(-1.70%) |
Jan 28, 2021 | 56.27 | 56.84 | 54.59 | 55.00 | 253,681 | -0.29(-0.52%) |
Jan 27, 2021 | 55.68 | 56.07 | 53.04 | 55.29 | 371,101 | -1.35(-2.38%) |
Jan 26, 2021 | 57.30 | 57.30 | 55.64 | 56.63 | 200,247 | -0.30(-0.52%) |
Jan 25, 2021 | 57.18 | 57.18 | 54.91 | 56.93 | 314,774 | -0.85(-1.48%) |
Jan 22, 2021 | 56.90 | 57.92 | 56.90 | 57.78 | 195,272 | +0.07(+0.13%) |
Jan 21, 2021 | 58.28 | 58.80 | 56.45 | 57.71 | 204,482 | -0.56(-0.96%) |
Jan 20, 2021 | 59.01 | 59.45 | 58.02 | 58.27 | 181,181 | -0.46(-0.79%) |
Jan 19, 2021 | 58.70 | 59.42 | 57.67 | 58.73 | 179,950 | +0.32(+0.56%) |
Jan 15, 2021 | 57.55 | 58.79 | 56.14 | 58.40 | 205,618 | +0.02(+0.03%) |
Jan 14, 2021 | 59.34 | 59.72 | 58.34 | 58.39 | 296,093 | -0.20(-0.35%) |
Jan 13, 2021 | 59.78 | 59.83 | 58.27 | 58.59 | 225,406 | -1.39(-2.32%) |
Jan 12, 2021 | 58.85 | 60.95 | 58.46 | 59.98 | 267,688 | +1.13(+1.92%) |
Jan 11, 2021 | 58.61 | 59.46 | 58.23 | 58.85 | 184,707 | -0.45(-0.77%) |
Jan 08, 2021 | 59.41 | 59.47 | 57.86 | 59.30 | 242,474 | -0.44(-0.73%) |
Jan 07, 2021 | 60.53 | 60.65 | 59.35 | 59.74 | 270,688 | -0.91(-1.50%) |
Jan 06, 2021 | 60.20 | 61.52 | 59.45 | 60.65 | 477,511 | +2.11(+3.60%) |
Jan 05, 2021 | 57.69 | 59.55 | 57.69 | 58.54 | 296,531 | +1.14(+1.99%) |
Jan 04, 2021 | 57.97 | 59.35 | 56.29 | 57.40 | 267,830 | +0.13(+0.23%) |
Dec 31, 2020 | 57.27 | 57.27 | 57.27 | 163,702 | +0.27(+0.47%) | |
Dec 30, 2020 | 55.88 | 57.19 | 55.88 | 57.00 | 163,702 | +1.03(+1.84%) |
Dec 29, 2020 | 56.57 | 57.20 | 55.27 | 55.97 | 179,657 | -0.55(-0.97%) |
Dec 28, 2020 | 57.51 | 58.09 | 56.17 | 56.52 | 206,757 | -0.62(-1.09%) |
Dec 24, 2020 | 58.00 | 58.12 | 56.99 | 57.14 | 61,103 | -0.54(-0.93%) |
Dec 23, 2020 | 57.02 | 57.86 | 56.76 | 57.68 | 162,152 | +1.03(+1.82%) |
Dec 22, 2020 | 57.11 | 57.22 | 56.16 | 56.65 | 160,256 | -0.42(-0.73%) |
Dec 21, 2020 | 55.69 | 57.35 | 55.45 | 57.07 | 193,046 | +0.72(+1.28%) |
Dec 18, 2020 | 57.66 | 58.13 | 55.77 | 56.34 | 1,500,430 | -1.12(-1.95%) |
Dec 17, 2020 | 57.89 | 58.20 | 56.71 | 57.47 | 269,719 | +0.14(+0.24%) |
Dec 16, 2020 | 57.99 | 58.37 | 56.71 | 57.33 | 255,076 | -0.52(-0.90%) |
Dec 15, 2020 | 57.74 | 57.94 | 56.50 | 57.85 | 296,679 | +0.70(+1.22%) |
Dec 14, 2020 | 56.37 | 58.37 | 56.37 | 57.15 | 322,416 | +0.06(+0.10%) |
Dec 11, 2020 | 55.30 | 57.53 | 55.30 | 57.10 | 303,900 | +1.43(+2.57%) |
Dec 10, 2020 | 57.65 | 58.25 | 54.69 | 55.67 | 425,690 | -3.66(-6.16%) |
Dec 09, 2020 | 61.00 | 61.48 | 58.89 | 59.32 | 271,677 | -1.20(-1.98%) |
Dec 08, 2020 | 59.36 | 60.90 | 59.36 | 60.52 | 236,096 | +0.59(+0.99%) |
Dec 07, 2020 | 60.78 | 60.92 | 59.62 | 59.93 | 161,375 | -0.77(-1.27%) |
Dec 04, 2020 | 59.27 | 61.01 | 58.93 | 60.70 | 145,376 | +1.86(+3.15%) |
Dec 03, 2020 | 59.50 | 59.78 | 58.38 | 58.84 | 133,026 | -0.30(-0.50%) |
Dec 02, 2020 | 58.40 | 59.35 | 58.29 | 59.14 | 148,896 | +0.81(+1.38%) |
Dec 01, 2020 | 58.83 | 59.28 | 57.53 | 58.33 | 188,881 | +0.37(+0.64%) |
Nov 30, 2020 | 59.33 | 59.71 | 57.96 | 57.96 | 168,327 | -1.74(-2.91%) |
Nov 27, 2020 | 59.19 | 60.05 | 58.62 | 59.69 | 78,787 | +0.35(+0.59%) |
Nov 25, 2020 | 58.97 | 60.06 | 58.44 | 59.35 | 179,259 | -0.20(-0.34%) |
Nov 24, 2020 | 58.16 | 59.56 | 57.53 | 59.55 | 233,925 | +2.32(+4.06%) |
Nov 23, 2020 | 56.44 | 58.16 | 56.33 | 57.23 | 316,206 | +0.83(+1.46%) |
Nov 20, 2020 | 56.47 | 57.10 | 55.98 | 56.40 | 250,854 | +0.08(+0.15%) |
Nov 19, 2020 | 56.58 | 56.58 | 55.28 | 56.32 | 145,637 | -0.45(-0.79%) |
Nov 18, 2020 | 58.34 | 58.73 | 56.75 | 56.77 | 155,803 | -1.44(-2.48%) |
Nov 17, 2020 | 57.79 | 58.73 | 57.09 | 58.21 | 225,443 | -0.17(-0.28%) |
Nov 16, 2020 | 57.66 | 58.56 | 56.99 | 58.37 | 213,982 | +1.74(+3.08%) |
Nov 13, 2020 | 55.88 | 57.05 | 55.66 | 56.63 | 165,311 | +1.10(+1.98%) |
Nov 12, 2020 | 56.40 | 57.03 | 55.28 | 55.53 | 160,082 | -1.43(-2.51%) |
Nov 11, 2020 | 58.54 | 58.54 | 56.34 | 56.96 | 180,185 | -1.22(-2.10%) |
Nov 10, 2020 | 56.99 | 58.23 | 56.99 | 58.18 | 282,304 | +1.50(+2.66%) |
Nov 09, 2020 | 58.64 | 59.57 | 55.73 | 56.67 | 308,480 | +3.09(+5.77%) |
Nov 06, 2020 | 53.11 | 54.69 | 52.44 | 53.58 | 343,590 | +0.84(+1.60%) |
Nov 05, 2020 | 52.30 | 54.29 | 49.77 | 52.74 | 575,422 | -2.73(-4.93%) |
Nov 04, 2020 | 55.69 | 56.68 | 54.67 | 55.47 | 211,211 | -1.26(-2.22%) |
Nov 03, 2020 | 57.13 | 57.72 | 56.21 | 56.73 | 232,328 | +0.32(+0.57%) |
Nov 02, 2020 | 56.23 | 56.85 | 55.44 | 56.41 | 200,082 | +1.00(+1.81%) |
Oct 30, 2020 | 55.49 | 56.09 | 54.54 | 55.41 | 218,271 | -0.10(-0.18%) |
Oct 29, 2020 | 53.76 | 56.09 | 53.11 | 55.51 | 204,983 | +1.30(+2.40%) |
Oct 28, 2020 | 54.39 | 54.88 | 53.00 | 54.21 | 368,163 | -1.50(-2.69%) |
Oct 27, 2020 | 55.34 | 55.84 | 54.58 | 55.70 | 160,128 | +0.63(+1.15%) |
Oct 26, 2020 | 55.57 | 56.03 | 54.53 | 55.07 | 305,871 | -1.35(-2.39%) |
Oct 23, 2020 | 57.04 | 57.48 | 56.23 | 56.42 | 91,100 | -0.41(-0.73%) |
Oct 22, 2020 | 56.29 | 57.21 | 55.79 | 56.83 | 322,125 | +0.61(+1.09%) |
Oct 21, 2020 | 55.71 | 57.35 | 55.63 | 56.22 | 130,700 | +0.50(+0.91%) |
Oct 20, 2020 | 55.97 | 56.90 | 55.52 | 55.71 | 116,473 | -0.04(-0.07%) |
Oct 19, 2020 | 56.82 | 57.47 | 55.66 | 55.75 | 132,166 | -0.77(-1.36%) |
Oct 16, 2020 | 56.66 | 57.42 | 56.21 | 56.52 | 143,080 | -0.29(-0.52%) |
Oct 15, 2020 | 56.01 | 56.86 | 55.24 | 56.81 | 156,112 | -0.07(-0.13%) |
Oct 14, 2020 | 57.58 | 57.89 | 56.81 | 56.89 | 220,170 | -0.55(-0.96%) |
Oct 13, 2020 | 58.00 | 58.09 | 57.11 | 57.44 | 178,535 | -0.97(-1.67%) |
Oct 12, 2020 | 58.58 | 59.16 | 58.10 | 58.41 | 144,048 | -0.17(-0.30%) |
Oct 09, 2020 | 59.19 | 59.55 | 58.23 | 58.58 | 166,509 | -0.39(-0.65%) |
Oct 08, 2020 | 58.48 | 59.78 | 58.48 | 58.97 | 148,162 | +0.99(+1.71%) |
Oct 07, 2020 | 58.83 | 59.89 | 57.21 | 57.98 | 365,874 | +0.02(+0.03%) |
Oct 06, 2020 | 57.76 | 59.18 | 57.43 | 57.96 | 278,792 | +0.68(+1.19%) |
Oct 05, 2020 | 56.83 | 57.90 | 56.83 | 57.28 | 308,802 | +1.53(+2.75%) |
Oct 02, 2020 | 53.99 | 56.09 | 53.45 | 55.75 | 215,874 | +0.95(+1.72%) |
Oct 01, 2020 | 54.32 | 54.85 | 53.31 | 54.80 | 282,606 | +0.34(+0.62%) |
Sep 30, 2020 | 54.39 | 55.53 | 53.72 | 54.46 | 263,640 | +0.39(+0.73%) |
Sep 29, 2020 | 54.09 | 54.59 | 53.43 | 54.07 | 167,809 | -0.04(-0.07%) |
Sep 28, 2020 | 53.31 | 54.48 | 53.31 | 54.11 | 166,933 | +1.25(+2.36%) |
Sep 25, 2020 | 51.71 | 53.27 | 51.71 | 52.86 | 237,777 | +0.71(+1.35%) |
Sep 24, 2020 | 50.90 | 52.54 | 50.68 | 52.15 | 195,147 | +1.25(+2.45%) |
Sep 23, 2020 | 51.65 | 52.78 | 50.85 | 50.90 | 219,794 | -1.20(-2.31%) |
Sep 22, 2020 | 51.44 | 52.31 | 50.88 | 52.10 | 179,823 | +0.65(+1.27%) |
Sep 21, 2020 | 53.23 | 53.89 | 50.85 | 51.45 | 312,901 | -3.25(-5.94%) |
Sep 18, 2020 | 54.63 | 55.64 | 53.73 | 54.70 | 682,712 | +0.55(+1.02%) |
Sep 17, 2020 | 53.12 | 54.63 | 52.76 | 54.15 | 170,636 | +0.34(+0.63%) |
Sep 16, 2020 | 53.80 | 54.37 | 53.29 | 53.81 | 204,420 | +0.37(+0.69%) |
Sep 15, 2020 | 53.27 | 54.06 | 52.69 | 53.44 | 152,633 | +0.81(+1.53%) |
Sep 14, 2020 | 51.58 | 53.10 | 51.41 | 52.64 | 153,069 | +1.80(+3.54%) |
Sep 11, 2020 | 51.06 | 51.35 | 50.50 | 50.84 | 159,971 | +0.27(+0.53%) |
Sep 10, 2020 | 51.82 | 51.95 | 50.55 | 50.57 | 171,057 | -1.13(-2.18%) |
Sep 09, 2020 | 51.73 | 52.68 | 50.61 | 51.70 | 242,557 | +0.31(+0.61%) |
Sep 08, 2020 | 52.55 | 52.55 | 51.23 | 51.39 | 182,778 | -1.70(-3.20%) |
Sep 04, 2020 | 53.22 | 53.73 | 52.44 | 53.09 | 181,112 | +0.71(+1.35%) |
Sep 03, 2020 | 53.57 | 53.97 | 51.60 | 52.38 | 252,541 | -1.35(-2.51%) |
Sep 02, 2020 | 52.98 | 53.86 | 52.82 | 53.73 | 224,556 | +0.74(+1.40%) |
Sep 01, 2020 | 52.31 | 53.09 | 51.73 | 52.99 | 161,768 | +0.74(+1.42%) |
Aug 31, 2020 | 52.76 | 53.09 | 52.09 | 52.24 | 254,173 | -0.45(-0.85%) |
Aug 28, 2020 | 52.83 | 53.10 | 51.95 | 52.69 | 186,693 | +0.58(+1.11%) |
Aug 27, 2020 | 52.66 | 53.10 | 51.58 | 52.11 | 131,400 | -0.23(-0.43%) |
Aug 26, 2020 | 52.16 | 52.61 | 51.87 | 52.34 | 152,104 | +0.34(+0.66%) |
Aug 25, 2020 | 51.87 | 52.36 | 51.05 | 51.99 | 115,988 | +0.23(+0.44%) |
Aug 24, 2020 | 51.27 | 51.86 | 50.44 | 51.77 | 138,730 | +1.01(+1.98%) |
Aug 21, 2020 | 51.15 | 51.35 | 50.14 | 50.76 | 153,922 | -0.94(-1.82%) |
Aug 20, 2020 | 50.89 | 52.17 | 50.89 | 51.70 | 158,135 | -0.05(-0.09%) |
Aug 19, 2020 | 52.63 | 53.48 | 51.73 | 51.75 | 218,840 | -0.82(-1.55%) |
Aug 18, 2020 | 53.83 | 53.95 | 52.40 | 52.57 | 248,091 | -1.28(-2.37%) |
Aug 17, 2020 | 54.57 | 55.16 | 53.37 | 53.84 | 177,203 | -0.29(-0.54%) |
Aug 14, 2020 | 53.06 | 54.35 | 52.72 | 54.13 | 162,418 | +0.23(+0.42%) |
Aug 13, 2020 | 53.92 | 54.38 | 53.55 | 53.91 | 171,337 | -0.09(-0.17%) |
Aug 12, 2020 | 54.83 | 54.86 | 53.72 | 54.00 | 183,269 | -0.08(-0.15%) |
Aug 11, 2020 | 55.06 | 55.57 | 53.83 | 54.08 | 290,758 | -0.56(-1.03%) |
Aug 10, 2020 | 53.02 | 54.89 | 53.00 | 54.64 | 331,457 | +2.08(+3.95%) |
Aug 07, 2020 | 51.27 | 53.10 | 51.21 | 52.57 | 291,184 | +0.92(+1.77%) |
Aug 06, 2020 | 51.03 | 51.68 | 50.88 | 51.65 | 218,303 | +0.27(+0.53%) |
Aug 05, 2020 | 49.86 | 52.09 | 48.80 | 51.38 | 489,342 | +3.53(+7.37%) |
Aug 04, 2020 | 47.11 | 48.17 | 47.02 | 47.85 | 367,941 | +0.74(+1.58%) |
Aug 03, 2020 | 46.65 | 47.39 | 46.08 | 47.11 | 242,858 | +0.94(+2.04%) |
Jul 31, 2020 | 46.39 | 46.39 | 45.31 | 46.17 | 256,758 | -0.43(-0.91%) |
Jul 30, 2020 | 46.86 | 47.26 | 46.18 | 46.59 | 178,650 | -1.27(-2.65%) |
Jul 29, 2020 | 47.64 | 47.87 | 47.00 | 47.86 | 155,578 | +0.62(+1.30%) |
Jul 28, 2020 | 47.40 | 47.91 | 47.05 | 47.25 | 233,709 | -0.65(-1.36%) |
Jul 27, 2020 | 47.19 | 48.17 | 47.00 | 47.90 | 229,272 | +0.83(+1.77%) |
Jul 24, 2020 | 47.59 | 48.12 | 46.79 | 47.06 | 195,410 | -0.47(-0.99%) |
Jul 23, 2020 | 47.15 | 48.56 | 47.09 | 47.54 | 204,379 | +0.27(+0.58%) |
Jul 22, 2020 | 46.37 | 47.28 | 46.11 | 47.26 | 267,514 | +0.71(+1.52%) |
Jul 21, 2020 | 45.76 | 46.66 | 45.49 | 46.56 | 167,786 | +1.36(+3.01%) |
Jul 20, 2020 | 46.24 | 46.63 | 44.93 | 45.20 | 200,912 | -1.43(-3.07%) |
Jul 17, 2020 | 46.65 | 47.37 | 46.38 | 46.63 | 216,705 | +0.30(+0.65%) |
Jul 16, 2020 | 46.02 | 46.57 | 45.79 | 46.33 | 193,094 | +0.20(+0.43%) |
Jul 15, 2020 | 45.72 | 46.54 | 45.16 | 46.13 | 299,959 | +1.51(+3.39%) |
Jul 14, 2020 | 45.14 | 45.97 | 44.06 | 44.62 | 266,841 | -0.47(-1.05%) |
Jul 13, 2020 | 45.31 | 45.99 | 44.96 | 45.09 | 274,792 | +0.47(+1.06%) |
Jul 10, 2020 | 42.45 | 44.66 | 42.45 | 44.62 | 298,135 | +2.26(+5.33%) |
Jul 09, 2020 | 43.80 | 43.80 | 41.98 | 42.36 | 261,442 | -1.18(-2.71%) |
Jul 08, 2020 | 44.59 | 44.64 | 42.77 | 43.54 | 333,438 | -1.09(-2.44%) |
Jul 07, 2020 | 44.67 | 45.84 | 44.18 | 44.63 | 364,177 | -0.61(-1.34%) |
Jul 06, 2020 | 45.31 | 45.59 | 44.30 | 45.23 | 194,984 | +0.68(+1.53%) |
Jul 02, 2020 | 45.48 | 46.05 | 44.40 | 44.55 | 192,762 | +0.10(+0.22%) |
Jul 01, 2020 | 44.27 | 44.77 | 43.50 | 44.45 | 340,053 | +0.27(+0.62%) |
Jun 30, 2020 | 43.48 | 44.90 | 43.48 | 44.18 | 251,343 | +0.39(+0.89%) |
Jun 29, 2020 | 43.96 | 44.82 | 43.34 | 43.79 | 225,742 | +0.46(+1.07%) |
Jun 26, 2020 | 43.17 | 44.37 | 43.08 | 43.33 | 512,744 | -0.15(-0.35%) |
Jun 25, 2020 | 42.62 | 43.55 | 42.37 | 43.48 | 279,941 | +0.53(+1.24%) |
Jun 24, 2020 | 44.15 | 44.15 | 42.93 | 42.95 | 243,172 | -1.78(-3.97%) |
Jun 23, 2020 | 44.55 | 45.03 | 43.78 | 44.73 | 333,444 | +1.04(+2.39%) |
Jun 22, 2020 | 43.95 | 43.95 | 43.28 | 43.68 | 339,437 | -0.35(-0.80%) |
Jun 19, 2020 | 46.26 | 46.26 | 43.94 | 44.04 | 564,824 | -1.85(-4.03%) |
Jun 18, 2020 | 45.31 | 46.75 | 45.13 | 45.89 | 173,697 | -0.18(-0.39%) |
Jun 17, 2020 | 46.60 | 47.03 | 45.67 | 46.07 | 230,087 | -0.44(-0.95%) |
Jun 16, 2020 | 47.50 | 47.61 | 45.67 | 46.51 | 253,219 | +0.80(+1.74%) |
Jun 15, 2020 | 44.14 | 47.34 | 44.10 | 45.71 | 445,125 | -0.04(-0.08%) |
Jun 12, 2020 | 46.54 | 47.16 | 44.53 | 45.75 | 261,723 | +1.14(+2.56%) |
Jun 11, 2020 | 46.14 | 46.96 | 44.28 | 44.61 | 517,178 | -3.71(-7.67%) |
Jun 10, 2020 | 49.16 | 49.16 | 47.35 | 48.31 | 347,971 | -0.73(-1.50%) |
Jun 09, 2020 | 48.22 | 49.70 | 47.94 | 49.05 | 244,199 | -0.04(-0.07%) |
Jun 08, 2020 | 48.38 | 50.05 | 48.36 | 49.09 | 344,063 | +1.36(+2.85%) |
Jun 05, 2020 | 47.35 | 48.16 | 46.78 | 47.73 | 419,949 | +1.50(+3.25%) |
Jun 04, 2020 | 45.10 | 46.64 | 44.81 | 46.22 | 224,408 | +0.59(+1.29%) |
Jun 03, 2020 | 45.31 | 46.48 | 44.99 | 45.63 | 309,742 | +1.05(+2.36%) |
Jun 02, 2020 | 44.73 | 45.14 | 44.38 | 44.58 | 223,446 | +0.44(+1.01%) |
Jun 01, 2020 | 44.08 | 45.05 | 43.49 | 44.14 | 265,697 | +0.47(+1.08%) |
May 29, 2020 | 43.64 | 44.41 | 42.23 | 43.67 | 459,671 | -0.23(-0.52%) |
May 28, 2020 | 46.44 | 46.44 | 43.64 | 43.89 | 461,464 | -1.97(-4.30%) |
May 27, 2020 | 45.90 | 46.30 | 44.50 | 45.87 | 450,381 | +0.83(+1.84%) |
May 26, 2020 | 44.90 | 45.35 | 44.20 | 45.04 | 258,283 | +1.90(+4.41%) |
May 22, 2020 | 43.27 | 43.32 | 42.51 | 43.13 | 166,625 | -0.23(-0.54%) |
May 21, 2020 | 42.88 | 43.86 | 42.70 | 43.37 | 259,546 | +0.37(+0.85%) |
May 20, 2020 | 42.68 | 43.17 | 42.09 | 43.00 | 323,196 | +1.04(+2.47%) |
May 19, 2020 | 41.36 | 43.23 | 41.28 | 41.96 | 306,600 | +0.38(+0.92%) |
May 18, 2020 | 38.97 | 41.87 | 38.97 | 41.58 | 372,653 | +3.62(+9.53%) |
May 15, 2020 | 37.42 | 39.06 | 37.42 | 37.96 | 265,278 | +0.45(+1.19%) |
May 14, 2020 | 36.71 | 38.12 | 35.98 | 37.52 | 329,099 | -0.12(-0.33%) |
May 13, 2020 | 39.05 | 39.05 | 36.56 | 37.64 | 340,079 | -1.39(-3.57%) |
May 12, 2020 | 41.58 | 41.75 | 39.03 | 39.03 | 289,121 | -2.30(-5.55%) |
May 11, 2020 | 40.57 | 41.54 | 39.79 | 41.33 | 384,406 | -0.42(-1.01%) |
May 08, 2020 | 40.01 | 42.17 | 39.68 | 41.75 | 314,885 | +2.67(+6.83%) |
May 07, 2020 | 40.19 | 41.32 | 38.94 | 39.08 | 400,795 | -2.00(-4.87%) |
May 06, 2020 | 43.40 | 46.04 | 40.76 | 41.08 | 682,540 | +0.40(+0.99%) |
May 05, 2020 | 41.10 | 42.39 | 40.37 | 40.68 | 319,831 | +0.04(+0.09%) |
May 04, 2020 | 40.96 | 41.08 | 40.14 | 40.64 | 272,797 | -0.72(-1.75%) |