Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 60.15 | 61.10 | 60.15 | 61.10 | 421,237 | +0.85(+1.41%) |
Apr 29, 2021 | 60.16 | 60.78 | 59.82 | 60.25 | 197,046 | +0.48(+0.80%) |
Apr 28, 2021 | 60.00 | 60.07 | 59.43 | 59.77 | 319,802 | -0.32(-0.53%) |
Apr 27, 2021 | 60.93 | 61.07 | 59.88 | 60.09 | 217,629 | -1.01(-1.65%) |
Apr 26, 2021 | 62.10 | 62.10 | 60.93 | 61.10 | 234,797 | -0.59(-0.96%) |
Apr 23, 2021 | 61.69 | 62.01 | 61.40 | 61.69 | 239,867 | +0.23(+0.37%) |
Apr 22, 2021 | 62.05 | 62.05 | 61.32 | 61.47 | 238,165 | -0.16(-0.27%) |
Apr 21, 2021 | 61.13 | 61.68 | 60.80 | 61.63 | 199,033 | +0.55(+0.90%) |
Apr 20, 2021 | 61.31 | 62.06 | 60.67 | 61.08 | 217,446 | -0.49(-0.79%) |
Apr 19, 2021 | 61.33 | 61.78 | 61.10 | 61.57 | 365,614 | +0.24(+0.40%) |
Apr 16, 2021 | 61.27 | 61.92 | 61.13 | 61.33 | 1,567,375 | +0.53(+0.87%) |
Apr 15, 2021 | 61.09 | 61.29 | 60.71 | 60.80 | 294,798 | -0.13(-0.21%) |
Apr 14, 2021 | 60.27 | 61.11 | 60.22 | 60.93 | 226,227 | +0.49(+0.82%) |
Apr 13, 2021 | 60.39 | 60.69 | 60.05 | 60.43 | 238,824 | -0.30(-0.50%) |
Apr 12, 2021 | 60.56 | 61.03 | 59.88 | 60.74 | 256,966 | +0.45(+0.75%) |
Apr 09, 2021 | 60.12 | 60.51 | 59.87 | 60.28 | 240,443 | +0.32(+0.54%) |
Apr 08, 2021 | 59.29 | 60.15 | 59.18 | 59.96 | 359,328 | +0.34(+0.57%) |
Apr 07, 2021 | 60.01 | 60.48 | 59.29 | 59.62 | 257,668 | -0.35(-0.58%) |
Apr 06, 2021 | 61.15 | 61.26 | 59.52 | 59.97 | 495,808 | -1.42(-2.31%) |
Apr 05, 2021 | 60.14 | 63.05 | 59.26 | 61.39 | 964,248 | +2.88(+4.93%) |
Apr 01, 2021 | 58.59 | 58.76 | 57.95 | 58.50 | 339,246 | +0.16(+0.27%) |
Mar 31, 2021 | 58.37 | 58.91 | 58.21 | 58.35 | 405,533 | -0.07(-0.12%) |
Mar 30, 2021 | 58.66 | 58.67 | 57.15 | 58.42 | 319,585 | -0.53(-0.90%) |
Mar 29, 2021 | 58.47 | 59.58 | 58.47 | 58.95 | 372,939 | +0.23(+0.38%) |
Mar 26, 2021 | 59.14 | 59.14 | 58.24 | 58.72 | 326,579 | -0.05(-0.09%) |
Mar 25, 2021 | 58.23 | 59.05 | 57.61 | 58.77 | 342,932 | +0.36(+0.61%) |
Mar 24, 2021 | 57.90 | 58.92 | 57.67 | 58.42 | 514,577 | +0.56(+0.98%) |
Mar 23, 2021 | 58.22 | 59.10 | 57.56 | 57.85 | 505,192 | -0.85(-1.45%) |
Mar 22, 2021 | 59.10 | 59.58 | 58.40 | 58.70 | 244,992 | -0.70(-1.18%) |
Mar 19, 2021 | 59.22 | 60.08 | 57.75 | 59.41 | 1,224,673 | +0.05(+0.09%) |
Mar 18, 2021 | 60.14 | 60.14 | 58.83 | 59.35 | 395,923 | -0.96(-1.58%) |
Mar 17, 2021 | 62.09 | 62.09 | 60.15 | 60.31 | 432,868 | -1.75(-2.83%) |
Mar 16, 2021 | 61.86 | 62.65 | 61.59 | 62.06 | 521,858 | -0.32(-0.52%) |
Mar 15, 2021 | 60.86 | 62.46 | 60.69 | 62.39 | 565,088 | +1.57(+2.58%) |
Mar 12, 2021 | 59.12 | 60.82 | 58.99 | 60.81 | 446,686 | +2.09(+3.56%) |
Mar 11, 2021 | 58.33 | 59.42 | 57.78 | 58.72 | 388,907 | +0.31(+0.54%) |
Mar 10, 2021 | 56.83 | 58.81 | 56.48 | 58.41 | 442,582 | +1.40(+2.45%) |
Mar 09, 2021 | 56.71 | 57.31 | 56.07 | 57.01 | 441,042 | +0.30(+0.52%) |
Mar 08, 2021 | 55.25 | 56.99 | 55.03 | 56.71 | 338,867 | +1.47(+2.66%) |
Mar 05, 2021 | 55.18 | 55.53 | 54.40 | 55.25 | 674,808 | +0.51(+0.94%) |
Mar 04, 2021 | 54.56 | 56.26 | 54.34 | 54.73 | 550,770 | +0.35(+0.64%) |
Mar 03, 2021 | 53.32 | 54.57 | 53.11 | 54.39 | 369,669 | +1.17(+2.20%) |
Mar 02, 2021 | 54.40 | 54.40 | 52.97 | 53.22 | 591,629 | -1.23(-2.26%) |
Mar 01, 2021 | 54.92 | 54.92 | 53.92 | 54.45 | 786,551 | +0.50(+0.92%) |
Feb 26, 2021 | 54.41 | 55.17 | 53.91 | 53.95 | 407,188 | -0.23(-0.42%) |
Feb 25, 2021 | 55.07 | 56.06 | 54.09 | 54.18 | 321,720 | -0.74(-1.34%) |
Feb 24, 2021 | 55.36 | 55.36 | 54.39 | 54.92 | 360,534 | -0.19(-0.35%) |
Feb 23, 2021 | 55.41 | 55.90 | 54.60 | 55.11 | 670,711 | -0.21(-0.38%) |
Feb 22, 2021 | 56.07 | 56.10 | 55.30 | 55.32 | 456,009 | -0.76(-1.36%) |
Feb 19, 2021 | 55.40 | 56.10 | 54.92 | 56.08 | 386,114 | +0.66(+1.19%) |
Feb 18, 2021 | 55.95 | 56.59 | 55.25 | 55.42 | 309,867 | -1.01(-1.79%) |
Feb 17, 2021 | 56.52 | 57.39 | 54.92 | 56.43 | 534,449 | -0.21(-0.37%) |
Feb 16, 2021 | 56.83 | 57.11 | 55.83 | 56.64 | 513,223 | -0.02(-0.03%) |
Feb 12, 2021 | 57.66 | 57.77 | 56.49 | 56.65 | 216,836 | -1.07(-1.85%) |
Feb 11, 2021 | 57.59 | 57.91 | 56.94 | 57.72 | 258,442 | +0.09(+0.16%) |
Feb 10, 2021 | 57.10 | 57.79 | 56.47 | 57.63 | 310,958 | +1.18(+2.09%) |
Feb 09, 2021 | 57.42 | 57.46 | 55.94 | 56.45 | 347,516 | -1.00(-1.74%) |
Feb 08, 2021 | 56.86 | 57.89 | 56.60 | 57.45 | 271,114 | +0.59(+1.04%) |
Feb 05, 2021 | 55.49 | 56.97 | 55.04 | 56.85 | 394,308 | +1.95(+3.56%) |
Feb 04, 2021 | 54.67 | 55.04 | 54.10 | 54.90 | 306,795 | +0.46(+0.85%) |
Feb 03, 2021 | 54.58 | 54.58 | 53.72 | 54.44 | 484,982 | -0.59(-1.08%) |
Feb 02, 2021 | 55.17 | 55.44 | 54.61 | 55.03 | 349,688 | +0.00(+0.00%) |
Feb 01, 2021 | 54.48 | 55.25 | 53.78 | 55.03 | 304,662 | +0.97(+1.80%) |
Jan 29, 2021 | 53.51 | 54.50 | 53.16 | 54.06 | 435,924 | +0.34(+0.64%) |
Jan 28, 2021 | 52.60 | 54.79 | 52.29 | 53.71 | 436,826 | +1.81(+3.48%) |
Jan 27, 2021 | 52.06 | 52.73 | 50.67 | 51.91 | 712,916 | -0.98(-1.85%) |
Jan 26, 2021 | 54.92 | 54.92 | 52.84 | 52.89 | 530,517 | -1.64(-3.01%) |
Jan 25, 2021 | 55.92 | 56.32 | 54.43 | 54.53 | 694,386 | -2.00(-3.53%) |
Jan 22, 2021 | 56.34 | 57.13 | 55.61 | 56.53 | 446,270 | +0.19(+0.34%) |
Jan 21, 2021 | 58.50 | 58.90 | 56.34 | 56.34 | 659,717 | -3.02(-5.09%) |
Jan 20, 2021 | 59.22 | 59.55 | 58.57 | 59.36 | 482,122 | +0.14(+0.23%) |
Jan 19, 2021 | 60.32 | 60.37 | 58.80 | 59.22 | 499,515 | -0.76(-1.26%) |
Jan 15, 2021 | 58.77 | 60.18 | 58.46 | 59.98 | 479,284 | +0.62(+1.04%) |
Jan 14, 2021 | 57.80 | 59.62 | 57.34 | 59.36 | 650,258 | +1.84(+3.20%) |
Jan 13, 2021 | 56.73 | 57.72 | 56.67 | 57.52 | 466,723 | +0.51(+0.89%) |
Jan 12, 2021 | 55.66 | 57.09 | 55.36 | 57.01 | 281,920 | +1.35(+2.43%) |
Jan 11, 2021 | 55.14 | 55.81 | 55.14 | 55.66 | 361,857 | +0.25(+0.45%) |
Jan 08, 2021 | 55.30 | 55.43 | 54.58 | 55.41 | 456,499 | +0.11(+0.20%) |
Jan 07, 2021 | 55.42 | 55.54 | 54.36 | 55.30 | 601,233 | +0.05(+0.09%) |
Jan 06, 2021 | 53.28 | 55.70 | 52.95 | 55.24 | 503,254 | +2.82(+5.38%) |
Jan 05, 2021 | 53.15 | 53.49 | 51.98 | 52.42 | 364,638 | -0.51(-0.96%) |
Jan 04, 2021 | 53.36 | 53.71 | 52.35 | 52.93 | 477,431 | -0.35(-0.66%) |
Dec 31, 2020 | 53.28 | 53.28 | 53.28 | 190,932 | +0.46(+0.88%) | |
Dec 30, 2020 | 52.60 | 53.38 | 52.60 | 52.82 | 190,932 | +0.03(+0.05%) |
Dec 29, 2020 | 52.96 | 53.58 | 52.52 | 52.79 | 259,651 | -0.19(-0.36%) |
Dec 28, 2020 | 52.39 | 53.21 | 52.32 | 52.98 | 231,495 | +0.88(+1.68%) |
Dec 24, 2020 | 51.77 | 52.14 | 50.98 | 52.10 | 170,184 | +0.69(+1.34%) |
Dec 23, 2020 | 51.50 | 52.01 | 51.19 | 51.42 | 335,261 | +0.34(+0.66%) |
Dec 22, 2020 | 49.70 | 51.20 | 49.32 | 51.08 | 406,976 | +1.33(+2.68%) |
Dec 21, 2020 | 51.13 | 51.33 | 49.03 | 49.75 | 433,776 | -2.17(-4.18%) |
Dec 18, 2020 | 52.98 | 53.15 | 51.72 | 51.92 | 1,004,602 | -0.88(-1.66%) |
Dec 17, 2020 | 51.96 | 53.24 | 51.83 | 52.79 | 298,746 | +0.76(+1.45%) |
Dec 16, 2020 | 52.59 | 52.69 | 51.66 | 52.04 | 352,924 | -0.34(-0.66%) |
Dec 15, 2020 | 50.93 | 52.47 | 50.64 | 52.38 | 265,157 | +1.76(+3.48%) |
Dec 14, 2020 | 51.49 | 52.05 | 50.55 | 50.62 | 341,608 | -0.22(-0.44%) |
Dec 11, 2020 | 50.32 | 50.95 | 50.14 | 50.84 | 258,415 | +0.19(+0.37%) |
Dec 10, 2020 | 50.86 | 51.36 | 50.41 | 50.65 | 267,466 | -0.48(-0.94%) |
Dec 09, 2020 | 50.78 | 51.25 | 50.22 | 51.13 | 291,634 | +0.44(+0.87%) |
Dec 08, 2020 | 50.20 | 50.83 | 49.89 | 50.69 | 307,004 | +0.11(+0.22%) |
Dec 07, 2020 | 50.44 | 51.22 | 49.85 | 50.58 | 363,033 | +0.17(+0.34%) |
Dec 04, 2020 | 49.63 | 50.50 | 49.63 | 50.41 | 219,008 | +1.00(+2.02%) |
Dec 03, 2020 | 49.61 | 50.11 | 49.15 | 49.41 | 507,103 | -0.35(-0.71%) |
Dec 02, 2020 | 49.14 | 49.91 | 48.70 | 49.76 | 204,392 | +0.52(+1.07%) |
Dec 01, 2020 | 48.82 | 49.82 | 48.52 | 49.24 | 368,004 | +0.86(+1.78%) |
Nov 30, 2020 | 49.27 | 49.50 | 48.24 | 48.38 | 284,635 | -1.33(-2.68%) |
Nov 27, 2020 | 50.50 | 50.54 | 49.03 | 49.71 | 122,872 | -0.76(-1.50%) |
Nov 25, 2020 | 51.68 | 51.68 | 50.25 | 50.47 | 449,873 | -1.40(-2.70%) |
Nov 24, 2020 | 50.29 | 52.24 | 50.29 | 51.87 | 429,973 | +2.42(+4.89%) |
Nov 23, 2020 | 48.65 | 49.60 | 48.52 | 49.46 | 311,680 | +1.13(+2.33%) |
Nov 20, 2020 | 48.01 | 48.82 | 47.87 | 48.33 | 297,358 | -0.03(-0.07%) |
Nov 19, 2020 | 48.42 | 48.59 | 47.56 | 48.36 | 223,166 | -0.15(-0.32%) |
Nov 18, 2020 | 50.11 | 50.11 | 48.41 | 48.52 | 288,705 | -1.20(-2.41%) |
Nov 17, 2020 | 49.89 | 50.23 | 49.27 | 49.71 | 429,061 | -0.84(-1.67%) |
Nov 16, 2020 | 48.86 | 50.58 | 48.24 | 50.56 | 440,298 | +2.59(+5.40%) |
Nov 13, 2020 | 47.77 | 48.26 | 47.35 | 47.97 | 526,945 | +0.88(+1.86%) |
Nov 12, 2020 | 49.09 | 49.13 | 46.62 | 47.09 | 474,409 | -2.50(-5.04%) |
Nov 11, 2020 | 49.64 | 49.85 | 48.77 | 49.59 | 330,901 | +0.16(+0.33%) |
Nov 10, 2020 | 49.93 | 49.98 | 48.72 | 49.43 | 475,150 | +0.20(+0.41%) |
Nov 09, 2020 | 47.70 | 52.00 | 47.35 | 49.23 | 753,160 | +3.47(+7.59%) |
Nov 06, 2020 | 46.02 | 46.92 | 45.53 | 45.76 | 283,902 | -0.20(-0.44%) |
Nov 05, 2020 | 45.93 | 46.88 | 45.71 | 45.96 | 159,069 | +0.37(+0.80%) |
Nov 04, 2020 | 46.35 | 47.04 | 45.19 | 45.59 | 256,625 | -1.34(-2.85%) |
Nov 03, 2020 | 46.19 | 47.26 | 45.92 | 46.93 | 396,753 | +1.56(+3.43%) |
Nov 02, 2020 | 44.57 | 45.40 | 44.11 | 45.37 | 244,276 | +1.50(+3.41%) |
Oct 30, 2020 | 44.06 | 44.67 | 43.55 | 43.88 | 457,299 | -0.13(-0.29%) |
Oct 29, 2020 | 44.41 | 44.45 | 43.17 | 44.00 | 417,933 | -0.57(-1.28%) |
Oct 28, 2020 | 45.82 | 46.35 | 44.45 | 44.57 | 615,577 | -2.03(-4.36%) |
Oct 27, 2020 | 47.41 | 47.46 | 46.52 | 46.61 | 338,039 | -0.93(-1.95%) |
Oct 26, 2020 | 47.10 | 47.70 | 46.70 | 47.53 | 294,607 | -0.06(-0.13%) |
Oct 23, 2020 | 47.53 | 47.67 | 47.00 | 47.59 | 158,467 | +0.37(+0.77%) |
Oct 22, 2020 | 46.12 | 47.25 | 46.03 | 47.23 | 265,571 | +1.04(+2.25%) |
Oct 21, 2020 | 45.18 | 46.48 | 44.93 | 46.19 | 265,389 | +1.02(+2.26%) |
Oct 20, 2020 | 45.60 | 45.83 | 44.83 | 45.17 | 186,416 | -0.14(-0.30%) |
Oct 19, 2020 | 45.95 | 46.08 | 45.17 | 45.31 | 155,682 | -0.66(-1.44%) |
Oct 16, 2020 | 45.94 | 46.36 | 45.59 | 45.97 | 186,446 | -0.09(-0.18%) |
Oct 15, 2020 | 44.71 | 46.23 | 44.52 | 46.05 | 215,508 | +0.87(+1.92%) |
Oct 14, 2020 | 45.25 | 45.81 | 45.08 | 45.19 | 163,713 | -0.27(-0.60%) |
Oct 13, 2020 | 46.21 | 46.44 | 45.14 | 45.46 | 235,937 | -1.22(-2.61%) |
Oct 12, 2020 | 45.61 | 46.79 | 45.47 | 46.67 | 194,397 | +0.88(+1.91%) |
Oct 09, 2020 | 46.66 | 46.66 | 45.64 | 45.80 | 195,851 | -0.57(-1.23%) |
Oct 08, 2020 | 46.33 | 46.85 | 45.98 | 46.37 | 231,525 | +0.32(+0.70%) |
Oct 07, 2020 | 45.92 | 46.31 | 45.65 | 46.05 | 253,419 | +0.20(+0.43%) |
Oct 06, 2020 | 46.06 | 46.97 | 45.66 | 45.85 | 364,377 | +0.07(+0.15%) |
Oct 05, 2020 | 45.19 | 45.87 | 45.01 | 45.78 | 281,795 | +0.60(+1.32%) |
Oct 02, 2020 | 43.95 | 45.33 | 43.95 | 45.19 | 207,371 | +0.87(+1.96%) |
Oct 01, 2020 | 43.95 | 44.46 | 43.71 | 44.32 | 245,987 | +0.31(+0.70%) |
Sep 30, 2020 | 44.06 | 44.59 | 43.64 | 44.01 | 337,333 | +0.22(+0.51%) |
Sep 29, 2020 | 44.17 | 44.47 | 43.46 | 43.79 | 281,555 | -0.44(-1.00%) |
Sep 28, 2020 | 43.99 | 44.74 | 43.88 | 44.23 | 305,192 | +0.40(+0.91%) |
Sep 25, 2020 | 42.97 | 43.85 | 42.88 | 43.83 | 506,673 | +0.50(+1.16%) |
Sep 24, 2020 | 43.38 | 43.66 | 42.52 | 43.33 | 619,122 | +0.01(+0.02%) |
Sep 23, 2020 | 44.51 | 45.01 | 43.31 | 43.32 | 438,749 | -1.17(-2.62%) |
Sep 22, 2020 | 43.92 | 44.84 | 43.75 | 44.49 | 443,594 | +0.47(+1.06%) |
Sep 21, 2020 | 45.10 | 45.22 | 43.59 | 44.02 | 613,404 | -1.41(-3.11%) |
Sep 18, 2020 | 45.55 | 45.65 | 44.91 | 45.43 | 1,435,145 | +0.16(+0.36%) |
Sep 17, 2020 | 44.46 | 45.30 | 43.99 | 45.27 | 509,346 | +0.57(+1.28%) |
Sep 16, 2020 | 43.70 | 44.86 | 43.70 | 44.70 | 628,312 | +0.83(+1.88%) |
Sep 15, 2020 | 44.09 | 44.73 | 43.71 | 43.88 | 410,007 | +0.00(+0.00%) |
Sep 14, 2020 | 43.24 | 44.16 | 43.22 | 43.88 | 400,679 | +0.71(+1.64%) |
Sep 11, 2020 | 43.00 | 43.34 | 42.55 | 43.17 | 407,337 | +0.33(+0.77%) |
Sep 10, 2020 | 44.23 | 44.24 | 42.46 | 42.84 | 600,271 | -1.48(-3.34%) |
Sep 09, 2020 | 45.42 | 45.90 | 44.26 | 44.32 | 436,554 | -0.85(-1.88%) |
Sep 08, 2020 | 45.71 | 45.71 | 44.56 | 45.17 | 347,200 | -0.58(-1.26%) |
Sep 04, 2020 | 46.51 | 46.51 | 45.00 | 45.75 | 269,677 | -0.30(-0.65%) |
Sep 03, 2020 | 46.62 | 47.18 | 45.74 | 46.05 | 275,520 | -0.27(-0.59%) |
Sep 02, 2020 | 45.31 | 46.40 | 45.31 | 46.32 | 314,611 | +1.00(+2.22%) |
Sep 01, 2020 | 45.63 | 45.63 | 45.03 | 45.31 | 369,499 | -0.59(-1.28%) |
Aug 31, 2020 | 45.60 | 46.29 | 45.60 | 45.90 | 359,227 | -0.08(-0.17%) |
Aug 28, 2020 | 46.22 | 46.22 | 45.07 | 45.98 | 336,097 | +0.22(+0.48%) |
Aug 27, 2020 | 45.49 | 46.26 | 45.34 | 45.76 | 282,506 | +0.66(+1.45%) |
Aug 26, 2020 | 45.93 | 46.57 | 44.69 | 45.10 | 404,150 | -1.44(-3.09%) |
Aug 25, 2020 | 46.99 | 46.99 | 45.93 | 46.54 | 267,282 | -0.27(-0.58%) |
Aug 24, 2020 | 46.49 | 46.82 | 45.80 | 46.81 | 203,070 | +0.64(+1.38%) |
Aug 21, 2020 | 46.26 | 46.49 | 45.59 | 46.17 | 274,144 | -0.30(-0.64%) |
Aug 20, 2020 | 46.63 | 47.25 | 46.39 | 46.47 | 225,052 | -0.54(-1.14%) |
Aug 19, 2020 | 47.55 | 47.55 | 46.98 | 47.01 | 223,651 | -0.27(-0.58%) |
Aug 18, 2020 | 47.87 | 47.98 | 47.22 | 47.28 | 261,816 | -0.54(-1.14%) |
Aug 17, 2020 | 48.39 | 48.60 | 47.72 | 47.82 | 301,940 | -0.58(-1.19%) |
Aug 14, 2020 | 48.41 | 48.74 | 47.73 | 48.40 | 262,271 | -0.42(-0.85%) |
Aug 13, 2020 | 49.16 | 49.19 | 48.32 | 48.82 | 278,326 | -0.73(-1.46%) |
Aug 12, 2020 | 49.86 | 50.01 | 49.27 | 49.54 | 248,229 | +0.17(+0.34%) |
Aug 11, 2020 | 50.72 | 51.22 | 49.20 | 49.38 | 370,256 | -0.97(-1.92%) |
Aug 10, 2020 | 51.14 | 51.61 | 50.26 | 50.34 | 284,773 | -0.55(-1.08%) |
Aug 07, 2020 | 48.89 | 50.95 | 48.85 | 50.89 | 331,225 | +1.86(+3.79%) |
Aug 06, 2020 | 48.61 | 49.40 | 48.28 | 49.03 | 300,617 | +0.35(+0.73%) |
Aug 05, 2020 | 50.87 | 51.09 | 48.21 | 48.68 | 578,396 | -1.74(-3.46%) |
Aug 04, 2020 | 50.19 | 51.26 | 49.96 | 50.42 | 482,130 | +0.18(+0.35%) |
Aug 03, 2020 | 49.92 | 50.28 | 48.82 | 50.24 | 460,007 | +0.33(+0.66%) |
Jul 31, 2020 | 49.60 | 50.15 | 49.01 | 49.91 | 370,668 | -0.20(-0.40%) |
Jul 30, 2020 | 49.69 | 50.17 | 49.35 | 50.12 | 281,179 | -0.23(-0.45%) |
Jul 29, 2020 | 49.95 | 50.49 | 49.29 | 50.34 | 353,742 | +0.72(+1.44%) |
Jul 28, 2020 | 48.22 | 50.17 | 48.22 | 49.63 | 256,091 | +1.20(+2.49%) |
Jul 27, 2020 | 49.31 | 49.35 | 48.13 | 48.42 | 348,941 | -1.14(-2.29%) |
Jul 24, 2020 | 50.45 | 50.97 | 49.37 | 49.56 | 256,141 | -0.61(-1.22%) |
Jul 23, 2020 | 50.19 | 50.60 | 49.78 | 50.17 | 339,680 | -0.37(-0.73%) |
Jul 22, 2020 | 49.16 | 50.86 | 48.79 | 50.55 | 436,345 | +0.99(+2.00%) |
Jul 21, 2020 | 49.29 | 50.15 | 49.19 | 49.55 | 401,493 | +0.63(+1.29%) |
Jul 20, 2020 | 50.33 | 50.51 | 48.90 | 48.92 | 288,155 | -1.67(-3.29%) |
Jul 17, 2020 | 50.27 | 50.94 | 50.07 | 50.59 | 246,043 | +0.61(+1.21%) |
Jul 16, 2020 | 49.82 | 50.65 | 49.74 | 49.98 | 318,321 | +0.25(+0.51%) |
Jul 15, 2020 | 50.57 | 51.53 | 49.70 | 49.73 | 458,635 | -0.06(-0.12%) |
Jul 14, 2020 | 49.60 | 50.30 | 49.15 | 49.79 | 299,384 | +0.16(+0.32%) |
Jul 13, 2020 | 49.45 | 50.48 | 48.96 | 49.63 | 515,845 | +0.30(+0.61%) |
Jul 10, 2020 | 47.56 | 49.45 | 47.56 | 49.32 | 464,405 | +1.95(+4.12%) |
Jul 09, 2020 | 47.06 | 47.60 | 45.97 | 47.37 | 733,507 | +0.01(+0.02%) |
Jul 08, 2020 | 47.15 | 47.68 | 46.49 | 47.36 | 499,131 | -0.15(-0.32%) |
Jul 07, 2020 | 46.39 | 47.67 | 46.24 | 47.52 | 772,596 | +0.78(+1.68%) |
Jul 06, 2020 | 47.84 | 48.64 | 46.19 | 46.73 | 322,515 | -0.35(-0.75%) |
Jul 02, 2020 | 47.43 | 47.55 | 46.64 | 47.09 | 333,364 | +0.49(+1.05%) |
Jul 01, 2020 | 45.88 | 47.00 | 45.76 | 46.60 | 276,509 | +0.63(+1.37%) |
Jun 30, 2020 | 45.93 | 46.35 | 45.51 | 45.97 | 331,262 | +0.03(+0.05%) |
Jun 29, 2020 | 44.71 | 45.97 | 44.46 | 45.94 | 335,913 | +1.77(+4.00%) |
Jun 26, 2020 | 44.33 | 44.93 | 43.43 | 44.17 | 663,996 | -0.44(-0.98%) |
Jun 25, 2020 | 45.27 | 45.28 | 43.90 | 44.61 | 312,016 | -0.71(-1.56%) |
Jun 24, 2020 | 45.04 | 45.52 | 44.39 | 45.32 | 363,956 | -0.35(-0.77%) |
Jun 23, 2020 | 46.79 | 46.79 | 44.86 | 45.67 | 335,722 | -0.38(-0.82%) |
Jun 22, 2020 | 45.83 | 46.75 | 44.93 | 46.05 | 435,727 | +0.19(+0.42%) |
Jun 19, 2020 | 47.62 | 48.09 | 45.76 | 45.86 | 940,097 | -1.54(-3.25%) |
Jun 18, 2020 | 47.04 | 47.52 | 46.50 | 47.40 | 358,217 | -0.14(-0.30%) |
Jun 17, 2020 | 48.78 | 49.21 | 47.15 | 47.54 | 500,809 | -1.24(-2.54%) |
Jun 16, 2020 | 50.73 | 51.34 | 48.47 | 48.78 | 493,968 | -0.39(-0.79%) |
Jun 15, 2020 | 47.20 | 49.55 | 46.77 | 49.16 | 353,169 | +0.57(+1.18%) |
Jun 12, 2020 | 49.74 | 49.97 | 47.31 | 48.59 | 374,945 | +0.37(+0.77%) |
Jun 11, 2020 | 50.50 | 50.97 | 47.86 | 48.22 | 437,731 | -4.07(-7.78%) |
Jun 10, 2020 | 52.99 | 53.28 | 52.13 | 52.29 | 468,500 | -0.90(-1.69%) |
Jun 09, 2020 | 52.83 | 53.56 | 51.82 | 53.19 | 444,098 | -0.40(-0.74%) |
Jun 08, 2020 | 53.29 | 54.18 | 53.10 | 53.58 | 460,513 | +0.66(+1.24%) |
Jun 05, 2020 | 52.44 | 54.63 | 52.25 | 52.93 | 630,731 | +1.94(+3.81%) |
Jun 04, 2020 | 50.97 | 51.06 | 49.66 | 50.98 | 357,277 | -0.44(-0.85%) |
Jun 03, 2020 | 51.08 | 52.11 | 51.08 | 51.42 | 469,865 | +1.01(+2.00%) |
Jun 02, 2020 | 50.32 | 50.73 | 49.86 | 50.41 | 559,651 | +0.58(+1.17%) |
Jun 01, 2020 | 48.87 | 50.53 | 48.87 | 49.83 | 810,700 | +0.40(+0.80%) |
May 29, 2020 | 47.69 | 49.65 | 47.45 | 49.43 | 636,908 | +1.07(+2.21%) |
May 28, 2020 | 49.89 | 49.89 | 48.17 | 48.37 | 535,447 | -0.63(-1.29%) |
May 27, 2020 | 47.89 | 49.17 | 47.68 | 49.00 | 626,113 | +2.35(+5.03%) |
May 26, 2020 | 46.29 | 47.25 | 46.29 | 46.65 | 521,443 | +1.62(+3.61%) |
May 22, 2020 | 45.10 | 45.31 | 44.46 | 45.02 | 390,271 | +0.05(+0.11%) |
May 21, 2020 | 45.16 | 45.98 | 44.91 | 44.97 | 510,607 | -0.51(-1.13%) |
May 20, 2020 | 44.99 | 45.76 | 44.66 | 45.49 | 383,102 | +1.19(+2.68%) |
May 19, 2020 | 44.68 | 45.32 | 44.27 | 44.30 | 378,449 | -0.72(-1.61%) |
May 18, 2020 | 43.35 | 45.47 | 43.33 | 45.02 | 1,036,939 | +3.27(+7.84%) |
May 15, 2020 | 41.86 | 41.94 | 41.02 | 41.75 | 1,346,763 | -0.35(-0.82%) |
May 14, 2020 | 42.51 | 42.51 | 40.59 | 42.09 | 817,890 | -1.09(-2.52%) |
May 13, 2020 | 43.54 | 43.55 | 42.08 | 43.18 | 477,110 | -0.63(-1.44%) |
May 12, 2020 | 45.16 | 45.25 | 43.80 | 43.81 | 392,745 | -1.32(-2.93%) |
May 11, 2020 | 45.74 | 45.74 | 43.91 | 45.14 | 489,923 | -1.26(-2.71%) |
May 08, 2020 | 45.04 | 46.54 | 44.76 | 46.39 | 463,502 | +2.35(+5.34%) |
May 07, 2020 | 43.91 | 45.01 | 43.63 | 44.04 | 462,884 | +0.60(+1.38%) |
May 06, 2020 | 47.09 | 47.65 | 43.28 | 43.44 | 753,694 | -3.59(-7.64%) |
May 05, 2020 | 47.06 | 48.28 | 46.58 | 47.03 | 426,975 | +0.84(+1.82%) |
May 04, 2020 | 46.08 | 46.23 | 45.13 | 46.19 | 465,373 | -0.09(-0.20%) |