Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 70.60 | 70.72 | 69.64 | 69.84 | 25,831 | -1.00(-1.42%) |
Apr 29, 2021 | 72.10 | 72.10 | 70.17 | 70.85 | 16,166 | -0.74(-1.03%) |
Apr 28, 2021 | 71.56 | 71.78 | 71.18 | 71.58 | 26,041 | -0.05(-0.07%) |
Apr 27, 2021 | 71.92 | 72.06 | 71.38 | 71.63 | 29,474 | +0.03(+0.04%) |
Apr 26, 2021 | 70.72 | 71.69 | 70.55 | 71.60 | 125,619 | +1.33(+1.89%) |
Apr 23, 2021 | 69.32 | 70.47 | 69.32 | 70.27 | 18,896 | +1.34(+1.94%) |
Apr 22, 2021 | 69.05 | 70.16 | 68.48 | 68.94 | 29,851 | +0.04(+0.06%) |
Apr 21, 2021 | 67.03 | 68.95 | 67.03 | 68.89 | 43,301 | +1.63(+2.42%) |
Apr 20, 2021 | 68.22 | 68.57 | 66.68 | 67.27 | 67,254 | -1.26(-1.84%) |
Apr 19, 2021 | 69.43 | 69.70 | 68.19 | 68.53 | 65,040 | -1.25(-1.80%) |
Apr 16, 2021 | 70.02 | 70.02 | 69.53 | 69.78 | 45,733 | +0.04(+0.06%) |
Apr 15, 2021 | 69.96 | 69.96 | 69.30 | 69.74 | 29,637 | +0.42(+0.60%) |
Apr 14, 2021 | 69.18 | 70.15 | 69.16 | 69.32 | 31,430 | +0.27(+0.39%) |
Apr 13, 2021 | 68.90 | 69.16 | 68.31 | 69.06 | 36,068 | +0.27(+0.39%) |
Apr 12, 2021 | 68.92 | 68.93 | 68.14 | 68.79 | 214,610 | -0.25(-0.36%) |
Apr 09, 2021 | 68.88 | 69.05 | 68.42 | 69.04 | 41,009 | +0.03(+0.04%) |
Apr 08, 2021 | 68.70 | 69.05 | 68.37 | 69.01 | 91,286 | +0.89(+1.31%) |
Apr 07, 2021 | 69.20 | 69.20 | 67.99 | 68.11 | 35,120 | -1.15(-1.67%) |
Apr 06, 2021 | 69.10 | 69.74 | 68.99 | 69.27 | 39,437 | +0.17(+0.24%) |
Apr 05, 2021 | 69.55 | 69.55 | 68.63 | 69.10 | 79,953 | +0.35(+0.50%) |
Apr 01, 2021 | 68.16 | 69.01 | 68.16 | 68.75 | 208,060 | +1.12(+1.65%) |
Mar 31, 2021 | 66.95 | 68.10 | 66.95 | 67.63 | 61,302 | +1.16(+1.75%) |
Mar 30, 2021 | 65.69 | 66.65 | 65.32 | 66.47 | 220,363 | +0.65(+0.98%) |
Mar 29, 2021 | 67.11 | 67.49 | 65.81 | 65.82 | 13,688 | -1.49(-2.22%) |
Mar 26, 2021 | 66.42 | 67.34 | 65.91 | 67.32 | 198,310 | +1.29(+1.96%) |
Mar 25, 2021 | 64.46 | 66.20 | 64.03 | 66.02 | 96,147 | +0.72(+1.10%) |
Mar 24, 2021 | 67.57 | 67.57 | 65.24 | 65.31 | 82,693 | -1.63(-2.44%) |
Mar 23, 2021 | 68.56 | 68.56 | 66.76 | 66.94 | 29,099 | -1.70(-2.48%) |
Mar 22, 2021 | 68.70 | 69.15 | 68.26 | 68.64 | 16,888 | +0.33(+0.48%) |
Mar 19, 2021 | 67.45 | 68.65 | 67.15 | 68.31 | 76,992 | +0.92(+1.36%) |
Mar 18, 2021 | 69.06 | 69.31 | 67.23 | 67.39 | 62,077 | -2.27(-3.26%) |
Mar 17, 2021 | 68.77 | 70.04 | 68.31 | 69.66 | 116,002 | +0.29(+0.42%) |
Mar 16, 2021 | 70.50 | 70.93 | 69.01 | 69.37 | 17,722 | -0.80(-1.13%) |
Mar 15, 2021 | 69.28 | 70.17 | 68.89 | 70.17 | 48,299 | +1.10(+1.59%) |
Mar 12, 2021 | 68.59 | 69.09 | 68.38 | 69.07 | 19,298 | -0.14(-0.20%) |
Mar 11, 2021 | 68.15 | 69.27 | 68.15 | 69.21 | 68,582 | +1.91(+2.83%) |
Mar 10, 2021 | 67.95 | 68.24 | 67.08 | 67.31 | 131,787 | +0.39(+0.58%) |
Mar 09, 2021 | 66.24 | 67.33 | 66.24 | 66.92 | 53,207 | +2.08(+3.21%) |
Mar 08, 2021 | 65.81 | 66.83 | 64.74 | 64.84 | 39,358 | -1.12(-1.69%) |
Mar 05, 2021 | 65.82 | 66.08 | 62.56 | 65.95 | 61,111 | +0.96(+1.47%) |
Mar 04, 2021 | 67.17 | 67.62 | 63.89 | 65.00 | 168,967 | -2.46(-3.64%) |
Mar 03, 2021 | 69.36 | 69.36 | 67.45 | 67.45 | 206,364 | -1.94(-2.80%) |
Mar 02, 2021 | 70.97 | 70.97 | 69.39 | 69.39 | 28,671 | -1.48(-2.09%) |
Mar 01, 2021 | 69.98 | 71.09 | 69.95 | 70.88 | 30,979 | +2.26(+3.29%) |
Feb 26, 2021 | 69.32 | 69.52 | 67.37 | 68.62 | 44,325 | +0.28(+0.41%) |
Feb 25, 2021 | 71.03 | 71.28 | 68.08 | 68.34 | 145,380 | -3.07(-4.30%) |
Feb 24, 2021 | 70.45 | 71.54 | 69.95 | 71.41 | 46,677 | +0.97(+1.37%) |
Feb 23, 2021 | 69.64 | 70.75 | 67.91 | 70.45 | 63,981 | -0.73(-1.02%) |
Feb 22, 2021 | 72.45 | 72.52 | 71.03 | 71.17 | 132,000 | -1.98(-2.71%) |
Feb 19, 2021 | 72.50 | 73.41 | 72.50 | 73.16 | 17,891 | +1.22(+1.70%) |
Feb 18, 2021 | 71.99 | 72.25 | 71.22 | 71.93 | 19,940 | -0.98(-1.35%) |
Feb 17, 2021 | 73.00 | 73.01 | 71.90 | 72.92 | 29,155 | -0.67(-0.91%) |
Feb 16, 2021 | 74.73 | 75.09 | 73.48 | 73.58 | 33,453 | -0.83(-1.11%) |
Feb 12, 2021 | 73.63 | 74.41 | 73.47 | 74.41 | 79,103 | +0.38(+0.51%) |
Feb 11, 2021 | 74.16 | 74.41 | 73.33 | 74.03 | 54,147 | +0.55(+0.74%) |
Feb 10, 2021 | 74.41 | 74.71 | 72.76 | 73.48 | 50,823 | -0.39(-0.53%) |
Feb 09, 2021 | 73.58 | 74.11 | 73.46 | 73.87 | 21,296 | +0.32(+0.43%) |
Feb 08, 2021 | 73.01 | 73.57 | 72.98 | 73.55 | 53,633 | +1.22(+1.69%) |
Feb 05, 2021 | 71.87 | 72.39 | 71.77 | 72.33 | 42,114 | +1.11(+1.56%) |
Feb 04, 2021 | 70.39 | 71.29 | 70.24 | 71.22 | 90,680 | +1.02(+1.46%) |
Feb 03, 2021 | 70.57 | 70.57 | 69.57 | 70.19 | 25,539 | -0.20(-0.28%) |
Feb 02, 2021 | 70.00 | 70.42 | 69.68 | 70.39 | 59,011 | +1.11(+1.60%) |
Feb 01, 2021 | 68.38 | 69.37 | 67.90 | 69.28 | 54,655 | +1.88(+2.79%) |
Jan 29, 2021 | 68.99 | 68.99 | 67.10 | 67.40 | 134,586 | -1.23(-1.79%) |
Jan 28, 2021 | 68.75 | 69.00 | 68.05 | 68.64 | 51,147 | +0.65(+0.96%) |
Jan 27, 2021 | 67.86 | 69.21 | 67.55 | 67.98 | 64,981 | -1.62(-2.33%) |
Jan 26, 2021 | 70.84 | 70.84 | 69.52 | 69.60 | 33,328 | -0.63(-0.89%) |
Jan 25, 2021 | 70.90 | 71.47 | 69.53 | 70.23 | 105,697 | -0.31(-0.44%) |
Jan 22, 2021 | 69.67 | 70.54 | 69.67 | 70.54 | 29,048 | +0.41(+0.58%) |
Jan 21, 2021 | 70.58 | 70.58 | 69.94 | 70.13 | 53,848 | -0.13(-0.18%) |
Jan 20, 2021 | 70.25 | 70.73 | 69.96 | 70.26 | 142,091 | +0.49(+0.70%) |
Jan 19, 2021 | 69.54 | 69.88 | 69.31 | 69.77 | 52,163 | +0.86(+1.25%) |
Jan 15, 2021 | 69.46 | 69.68 | 68.66 | 68.91 | 78,600 | -0.85(-1.21%) |
Jan 14, 2021 | 69.39 | 70.08 | 69.30 | 69.75 | 58,861 | +0.87(+1.26%) |
Jan 13, 2021 | 69.45 | 69.45 | 68.79 | 68.89 | 111,680 | -0.48(-0.69%) |
Jan 12, 2021 | 68.62 | 69.36 | 68.62 | 69.36 | 42,889 | +0.90(+1.31%) |
Jan 11, 2021 | 67.77 | 68.84 | 67.68 | 68.47 | 24,949 | -0.04(-0.06%) |
Jan 08, 2021 | 68.79 | 69.40 | 68.01 | 68.51 | 41,511 | +0.13(+0.19%) |
Jan 07, 2021 | 67.16 | 68.38 | 67.16 | 68.38 | 56,222 | +1.89(+2.84%) |
Jan 06, 2021 | 65.27 | 67.06 | 65.22 | 66.49 | 73,820 | +1.25(+1.92%) |
Jan 05, 2021 | 64.13 | 65.36 | 64.13 | 65.23 | 119,775 | +0.91(+1.42%) |
Jan 04, 2021 | 65.77 | 65.77 | 63.46 | 64.32 | 166,302 | -0.73(-1.12%) |
Dec 31, 2020 | 65.05 | 65.05 | 65.05 | 26,391 | -0.43(-0.65%) | |
Dec 30, 2020 | 65.19 | 65.69 | 65.19 | 65.47 | 26,391 | +0.66(+1.01%) |
Dec 29, 2020 | 66.14 | 66.14 | 64.40 | 64.82 | 75,083 | -1.15(-1.75%) |
Dec 28, 2020 | 67.69 | 67.94 | 65.92 | 65.97 | 18,631 | -0.86(-1.29%) |
Dec 24, 2020 | 67.19 | 67.22 | 66.81 | 66.83 | 4,020 | -0.27(-0.41%) |
Dec 23, 2020 | 67.51 | 67.51 | 66.94 | 67.11 | 29,584 | -0.05(-0.07%) |
Dec 22, 2020 | 66.56 | 67.20 | 66.47 | 67.16 | 69,478 | +1.02(+1.54%) |
Dec 21, 2020 | 64.84 | 66.20 | 64.84 | 66.14 | 31,030 | +0.39(+0.59%) |
Dec 18, 2020 | 65.69 | 66.04 | 65.45 | 65.75 | 53,326 | +0.36(+0.55%) |
Dec 17, 2020 | 64.59 | 65.41 | 64.54 | 65.40 | 28,106 | +1.12(+1.75%) |
Dec 16, 2020 | 64.39 | 64.39 | 63.84 | 64.27 | 56,353 | +0.11(+0.18%) |
Dec 15, 2020 | 63.66 | 64.17 | 63.35 | 64.16 | 26,033 | +1.04(+1.65%) |
Dec 14, 2020 | 63.50 | 64.09 | 63.12 | 63.12 | 40,805 | +0.29(+0.46%) |
Dec 11, 2020 | 62.50 | 63.16 | 62.21 | 62.83 | 28,776 | +0.03(+0.05%) |
Dec 10, 2020 | 61.50 | 62.82 | 61.50 | 62.80 | 35,656 | +0.95(+1.54%) |
Dec 09, 2020 | 62.85 | 63.06 | 61.36 | 61.85 | 36,439 | -0.82(-1.31%) |
Dec 08, 2020 | 61.60 | 62.76 | 61.60 | 62.67 | 27,846 | +0.92(+1.50%) |
Dec 07, 2020 | 61.44 | 61.98 | 61.42 | 61.75 | 19,652 | +0.33(+0.53%) |
Dec 04, 2020 | 60.83 | 61.44 | 60.78 | 61.42 | 77,675 | +0.95(+1.58%) |
Dec 03, 2020 | 60.25 | 60.99 | 60.22 | 60.47 | 57,440 | +0.43(+0.71%) |
Dec 02, 2020 | 60.00 | 60.12 | 59.74 | 60.04 | 27,021 | -0.44(-0.72%) |
Dec 01, 2020 | 61.08 | 61.08 | 60.15 | 60.48 | 114,386 | +0.13(+0.21%) |
Nov 30, 2020 | 60.59 | 60.65 | 59.41 | 60.35 | 81,387 | -0.03(-0.05%) |
Nov 27, 2020 | 59.89 | 60.45 | 59.89 | 60.38 | 17,104 | +0.87(+1.47%) |
Nov 25, 2020 | 59.32 | 59.61 | 59.17 | 59.50 | 67,211 | +0.11(+0.18%) |
Nov 24, 2020 | 59.89 | 59.89 | 59.28 | 59.39 | 26,707 | -0.03(-0.06%) |
Nov 23, 2020 | 59.35 | 59.71 | 58.91 | 59.43 | 18,559 | +0.56(+0.95%) |
Nov 20, 2020 | 58.61 | 59.02 | 58.30 | 58.87 | 33,907 | +0.35(+0.60%) |
Nov 19, 2020 | 57.72 | 58.52 | 57.72 | 58.52 | 23,341 | +0.77(+1.33%) |
Nov 18, 2020 | 58.37 | 58.55 | 57.75 | 57.75 | 76,382 | -0.51(-0.87%) |
Nov 17, 2020 | 57.71 | 58.43 | 57.37 | 58.26 | 40,432 | +0.35(+0.61%) |
Nov 16, 2020 | 58.06 | 58.06 | 57.50 | 57.91 | 79,393 | +0.42(+0.74%) |
Nov 13, 2020 | 57.49 | 57.71 | 57.23 | 57.49 | 21,531 | +0.58(+1.01%) |
Nov 12, 2020 | 57.38 | 57.68 | 56.57 | 56.91 | 76,129 | -0.57(-0.99%) |
Nov 11, 2020 | 57.07 | 57.49 | 57.00 | 57.48 | 80,277 | +0.95(+1.68%) |
Nov 10, 2020 | 56.35 | 56.63 | 55.35 | 56.53 | 139,230 | +0.04(+0.07%) |
Nov 09, 2020 | 59.37 | 59.63 | 56.43 | 56.49 | 96,750 | -1.40(-2.42%) |
Nov 06, 2020 | 58.01 | 58.28 | 57.75 | 57.89 | 55,942 | -0.12(-0.21%) |
Nov 05, 2020 | 57.15 | 58.02 | 57.15 | 58.01 | 53,602 | +1.54(+2.73%) |
Nov 04, 2020 | 55.31 | 56.97 | 55.31 | 56.47 | 131,185 | +1.36(+2.47%) |
Nov 03, 2020 | 54.16 | 55.20 | 54.16 | 55.11 | 35,862 | +1.57(+2.93%) |
Nov 02, 2020 | 53.65 | 53.94 | 52.88 | 53.54 | 76,676 | +0.44(+0.82%) |
Oct 30, 2020 | 54.01 | 54.01 | 52.67 | 53.10 | 127,983 | -1.20(-2.21%) |
Oct 29, 2020 | 54.19 | 54.55 | 53.84 | 54.31 | 163,817 | +0.29(+0.53%) |
Oct 28, 2020 | 54.29 | 54.50 | 53.99 | 54.02 | 465,564 | -1.28(-2.32%) |
Oct 27, 2020 | 55.49 | 55.78 | 55.25 | 55.30 | 85,783 | -0.02(-0.04%) |
Oct 26, 2020 | 55.80 | 56.00 | 54.66 | 55.32 | 79,888 | -1.00(-1.78%) |
Oct 23, 2020 | 56.25 | 56.32 | 55.78 | 56.32 | 28,575 | +0.40(+0.71%) |
Oct 22, 2020 | 55.71 | 56.00 | 55.50 | 55.93 | 58,199 | +0.55(+0.99%) |
Oct 21, 2020 | 56.49 | 56.53 | 55.38 | 55.38 | 35,925 | -0.99(-1.76%) |
Oct 20, 2020 | 57.16 | 57.16 | 56.37 | 56.37 | 51,659 | -0.26(-0.46%) |
Oct 19, 2020 | 57.65 | 57.65 | 56.51 | 56.63 | 47,471 | -0.57(-0.99%) |
Oct 16, 2020 | 57.74 | 57.77 | 57.20 | 57.20 | 39,542 | -0.18(-0.31%) |
Oct 15, 2020 | 56.51 | 57.52 | 56.04 | 57.38 | 68,458 | -0.01(-0.02%) |
Oct 14, 2020 | 58.15 | 58.25 | 57.19 | 57.39 | 29,942 | -0.54(-0.93%) |
Oct 13, 2020 | 57.33 | 58.07 | 57.33 | 57.92 | 30,103 | +0.38(+0.66%) |
Oct 12, 2020 | 57.41 | 57.65 | 57.32 | 57.55 | 20,461 | +0.32(+0.56%) |
Oct 09, 2020 | 56.99 | 57.30 | 56.88 | 57.23 | 32,197 | +0.81(+1.44%) |
Oct 08, 2020 | 56.83 | 56.86 | 56.21 | 56.41 | 94,147 | +0.33(+0.58%) |
Oct 07, 2020 | 55.41 | 56.17 | 55.41 | 56.08 | 461,346 | +1.24(+2.27%) |
Oct 06, 2020 | 55.26 | 55.95 | 54.84 | 54.84 | 56,825 | -0.19(-0.35%) |
Oct 05, 2020 | 54.47 | 55.06 | 54.45 | 55.03 | 29,295 | +1.25(+2.33%) |
Oct 02, 2020 | 52.93 | 53.99 | 52.93 | 53.78 | 39,240 | -0.24(-0.45%) |
Oct 01, 2020 | 53.63 | 54.11 | 53.43 | 54.03 | 200,118 | +0.85(+1.61%) |
Sep 30, 2020 | 53.09 | 53.66 | 52.73 | 53.17 | 196,845 | +0.26(+0.49%) |
Sep 29, 2020 | 52.87 | 53.36 | 52.87 | 52.91 | 47,031 | -0.01(-0.02%) |
Sep 28, 2020 | 52.73 | 53.00 | 52.54 | 52.92 | 131,367 | +1.00(+1.93%) |
Sep 25, 2020 | 50.79 | 51.92 | 50.79 | 51.92 | 47,993 | +1.08(+2.13%) |
Sep 24, 2020 | 51.06 | 51.45 | 50.51 | 50.84 | 16,542 | -0.49(-0.96%) |
Sep 23, 2020 | 52.49 | 52.69 | 51.31 | 51.33 | 83,647 | -1.19(-2.27%) |
Sep 22, 2020 | 51.94 | 52.52 | 51.48 | 52.52 | 26,437 | +1.03(+2.00%) |
Sep 21, 2020 | 50.84 | 51.49 | 50.35 | 51.49 | 36,077 | -0.36(-0.69%) |
Sep 18, 2020 | 52.24 | 52.41 | 51.19 | 51.85 | 69,344 | -0.25(-0.48%) |
Sep 17, 2020 | 51.52 | 52.17 | 51.52 | 52.10 | 36,783 | -0.36(-0.68%) |
Sep 16, 2020 | 52.81 | 53.13 | 52.43 | 52.46 | 81,870 | +0.00(+0.00%) |
Sep 15, 2020 | 52.46 | 52.63 | 52.22 | 52.46 | 24,342 | +0.44(+0.84%) |
Sep 14, 2020 | 51.45 | 52.02 | 51.44 | 52.02 | 25,370 | +1.61(+3.19%) |
Sep 11, 2020 | 51.07 | 51.07 | 49.93 | 50.41 | 120,949 | -0.31(-0.61%) |
Sep 10, 2020 | 51.68 | 52.10 | 50.60 | 50.72 | 32,284 | -0.36(-0.70%) |
Sep 09, 2020 | 50.74 | 51.29 | 50.44 | 51.08 | 31,069 | +1.09(+2.18%) |
Sep 08, 2020 | 49.93 | 50.79 | 49.52 | 49.98 | 98,576 | -1.03(-2.02%) |
Sep 04, 2020 | 52.01 | 52.01 | 49.51 | 51.02 | 171,143 | -0.87(-1.68%) |
Sep 03, 2020 | 53.89 | 53.89 | 51.51 | 51.89 | 28,745 | -2.51(-4.61%) |
Sep 02, 2020 | 54.44 | 54.47 | 53.38 | 54.40 | 73,511 | +0.28(+0.51%) |
Sep 01, 2020 | 53.40 | 54.12 | 53.40 | 54.12 | 61,264 | +1.02(+1.92%) |
Aug 31, 2020 | 53.15 | 53.25 | 52.88 | 53.10 | 20,509 | +0.02(+0.04%) |
Aug 28, 2020 | 53.14 | 53.17 | 52.91 | 53.08 | 18,747 | +0.30(+0.57%) |
Aug 27, 2020 | 52.89 | 53.00 | 52.42 | 52.78 | 18,876 | +0.06(+0.11%) |
Aug 26, 2020 | 52.56 | 52.87 | 52.53 | 52.72 | 38,095 | +0.31(+0.59%) |
Aug 25, 2020 | 52.25 | 52.42 | 52.00 | 52.42 | 14,790 | +0.25(+0.48%) |
Aug 24, 2020 | 52.66 | 52.66 | 51.97 | 52.16 | 17,253 | -0.03(-0.06%) |
Aug 21, 2020 | 52.21 | 52.26 | 52.00 | 52.20 | 14,110 | -0.08(-0.15%) |
Aug 20, 2020 | 51.93 | 52.44 | 51.89 | 52.28 | 11,791 | +0.06(+0.12%) |
Aug 19, 2020 | 52.40 | 52.63 | 52.21 | 52.22 | 20,080 | +0.02(+0.04%) |
Aug 18, 2020 | 52.40 | 52.40 | 51.86 | 52.20 | 20,668 | +0.03(+0.07%) |
Aug 17, 2020 | 51.99 | 52.25 | 51.99 | 52.16 | 12,687 | +0.55(+1.07%) |
Aug 14, 2020 | 51.87 | 51.88 | 51.47 | 51.61 | 20,662 | -0.28(-0.54%) |
Aug 13, 2020 | 51.55 | 52.24 | 51.55 | 51.89 | 28,219 | +0.43(+0.84%) |
Aug 12, 2020 | 51.45 | 51.62 | 51.28 | 51.46 | 17,877 | +0.54(+1.05%) |
Aug 11, 2020 | 51.54 | 51.78 | 50.88 | 50.93 | 21,720 | -0.51(-0.99%) |
Aug 10, 2020 | 52.26 | 52.26 | 51.38 | 51.44 | 28,368 | -0.58(-1.12%) |
Aug 07, 2020 | 52.21 | 52.53 | 51.55 | 52.02 | 24,996 | -0.43(-0.82%) |
Aug 06, 2020 | 52.64 | 52.64 | 52.15 | 52.45 | 31,321 | -0.06(-0.12%) |
Aug 05, 2020 | 52.25 | 52.56 | 52.01 | 52.51 | 16,245 | +0.59(+1.14%) |
Aug 04, 2020 | 51.72 | 51.95 | 51.59 | 51.92 | 94,373 | -0.02(-0.03%) |
Aug 03, 2020 | 51.07 | 52.03 | 51.07 | 51.93 | 43,699 | +1.13(+2.22%) |
Jul 31, 2020 | 51.16 | 51.16 | 50.02 | 50.81 | 25,802 | -0.08(-0.16%) |
Jul 30, 2020 | 50.10 | 51.05 | 50.03 | 50.89 | 20,826 | +0.29(+0.57%) |
Jul 29, 2020 | 49.84 | 50.73 | 49.84 | 50.60 | 74,472 | +1.08(+2.18%) |
Jul 28, 2020 | 50.26 | 50.26 | 49.50 | 49.52 | 21,917 | -0.63(-1.27%) |
Jul 27, 2020 | 49.59 | 50.16 | 49.44 | 50.15 | 15,073 | +0.90(+1.83%) |
Jul 24, 2020 | 48.78 | 49.52 | 48.75 | 49.25 | 67,429 | -0.42(-0.85%) |
Jul 23, 2020 | 50.12 | 50.81 | 49.46 | 49.67 | 40,962 | -0.41(-0.82%) |
Jul 22, 2020 | 49.85 | 50.30 | 49.83 | 50.08 | 61,143 | +0.25(+0.50%) |
Jul 21, 2020 | 50.42 | 50.42 | 49.73 | 49.84 | 135,536 | -0.13(-0.26%) |
Jul 20, 2020 | 49.50 | 50.02 | 49.36 | 49.97 | 34,647 | +0.67(+1.36%) |
Jul 17, 2020 | 48.97 | 49.36 | 48.72 | 49.30 | 73,375 | +0.55(+1.14%) |
Jul 16, 2020 | 48.68 | 48.89 | 48.46 | 48.74 | 15,707 | -0.29(-0.60%) |
Jul 15, 2020 | 48.72 | 49.10 | 48.32 | 49.04 | 159,306 | +1.14(+2.37%) |
Jul 14, 2020 | 47.03 | 47.90 | 46.51 | 47.90 | 59,808 | +0.78(+1.66%) |
Jul 13, 2020 | 49.00 | 49.10 | 47.12 | 47.12 | 18,114 | -1.33(-2.74%) |
Jul 10, 2020 | 48.33 | 48.58 | 48.12 | 48.45 | 44,751 | -0.03(-0.06%) |
Jul 09, 2020 | 48.85 | 48.85 | 47.71 | 48.48 | 41,900 | -0.17(-0.35%) |
Jul 08, 2020 | 48.25 | 48.65 | 48.06 | 48.65 | 44,744 | +0.64(+1.34%) |
Jul 07, 2020 | 48.22 | 48.84 | 47.98 | 48.00 | 48,212 | -0.47(-0.96%) |
Jul 06, 2020 | 48.90 | 48.91 | 48.37 | 48.47 | 195,549 | +0.51(+1.06%) |
Jul 02, 2020 | 48.56 | 48.60 | 47.96 | 47.96 | 35,780 | +0.09(+0.19%) |
Jul 01, 2020 | 47.61 | 48.12 | 47.42 | 47.87 | 155,636 | +0.44(+0.93%) |
Jun 30, 2020 | 46.69 | 47.43 | 46.69 | 47.42 | 44,992 | +0.69(+1.49%) |
Jun 29, 2020 | 46.62 | 46.80 | 45.81 | 46.73 | 11,485 | +0.46(+0.99%) |
Jun 26, 2020 | 46.98 | 46.98 | 46.16 | 46.27 | 15,723 | -0.62(-1.33%) |
Jun 25, 2020 | 46.17 | 46.90 | 45.76 | 46.90 | 19,339 | +0.52(+1.11%) |
Jun 24, 2020 | 47.14 | 47.14 | 45.92 | 46.38 | 32,492 | -1.28(-2.69%) |
Jun 23, 2020 | 47.97 | 48.08 | 47.65 | 47.66 | 69,039 | +0.20(+0.42%) |
Jun 22, 2020 | 47.02 | 47.51 | 46.85 | 47.46 | 18,010 | +0.40(+0.84%) |
Jun 19, 2020 | 47.53 | 47.58 | 46.67 | 47.07 | 27,011 | +0.09(+0.19%) |
Jun 18, 2020 | 46.67 | 47.29 | 46.67 | 46.98 | 9,843 | +0.08(+0.17%) |
Jun 17, 2020 | 47.23 | 47.28 | 46.73 | 46.90 | 15,644 | -0.10(-0.21%) |
Jun 16, 2020 | 47.41 | 47.43 | 46.84 | 47.00 | 141,907 | +0.68(+1.46%) |
Jun 15, 2020 | 44.22 | 46.41 | 44.22 | 46.32 | 20,471 | +1.09(+2.41%) |
Jun 12, 2020 | 45.87 | 45.87 | 44.19 | 45.23 | 65,917 | +0.70(+1.58%) |
Jun 11, 2020 | 45.87 | 46.08 | 44.53 | 44.53 | 51,914 | -2.84(-5.99%) |
Jun 10, 2020 | 47.67 | 47.72 | 47.11 | 47.37 | 29,434 | -0.11(-0.23%) |
Jun 09, 2020 | 47.32 | 47.83 | 47.24 | 47.47 | 48,130 | -0.30(-0.62%) |
Jun 08, 2020 | 47.81 | 47.81 | 47.42 | 47.77 | 36,665 | +0.39(+0.82%) |
Jun 05, 2020 | 47.72 | 47.87 | 47.29 | 47.39 | 45,759 | +0.69(+1.49%) |
Jun 04, 2020 | 47.44 | 47.44 | 46.47 | 46.69 | 28,779 | -0.91(-1.92%) |
Jun 03, 2020 | 47.47 | 47.82 | 47.44 | 47.60 | 48,220 | +0.44(+0.93%) |
Jun 02, 2020 | 46.85 | 47.21 | 46.48 | 47.17 | 232,658 | +0.24(+0.50%) |
Jun 01, 2020 | 46.44 | 47.15 | 46.44 | 46.93 | 114,974 | +0.40(+0.85%) |
May 29, 2020 | 45.95 | 46.55 | 45.69 | 46.54 | 26,407 | +0.57(+1.24%) |
May 28, 2020 | 46.53 | 46.92 | 45.85 | 45.97 | 94,965 | -0.14(-0.30%) |
May 27, 2020 | 46.14 | 46.14 | 44.53 | 46.11 | 75,377 | +0.52(+1.13%) |
May 26, 2020 | 46.38 | 46.38 | 45.59 | 45.59 | 65,661 | +0.32(+0.70%) |
May 22, 2020 | 44.91 | 45.27 | 44.76 | 45.27 | 24,693 | +0.47(+1.04%) |
May 21, 2020 | 44.68 | 45.04 | 44.44 | 44.81 | 33,768 | +0.04(+0.09%) |
May 20, 2020 | 44.73 | 45.03 | 44.69 | 44.77 | 25,198 | +0.63(+1.42%) |
May 19, 2020 | 44.20 | 44.75 | 44.09 | 44.14 | 27,233 | -0.20(-0.46%) |
May 18, 2020 | 44.25 | 44.63 | 44.24 | 44.34 | 21,768 | +1.55(+3.63%) |
May 15, 2020 | 42.00 | 42.87 | 42.00 | 42.79 | 39,006 | +0.71(+1.70%) |
May 14, 2020 | 41.21 | 42.11 | 40.66 | 42.08 | 36,277 | +0.22(+0.52%) |
May 13, 2020 | 42.53 | 42.91 | 41.21 | 41.86 | 69,959 | -1.01(-2.36%) |
May 12, 2020 | 44.25 | 44.36 | 42.87 | 42.87 | 101,178 | -1.49(-3.35%) |
May 11, 2020 | 43.38 | 44.57 | 43.38 | 44.36 | 88,977 | +0.65(+1.50%) |
May 08, 2020 | 43.32 | 43.90 | 43.18 | 43.70 | 36,889 | +0.97(+2.28%) |
May 07, 2020 | 42.74 | 43.02 | 42.41 | 42.73 | 36,856 | +0.68(+1.63%) |
May 06, 2020 | 41.94 | 42.49 | 41.68 | 42.05 | 141,273 | +0.39(+0.93%) |
May 05, 2020 | 41.52 | 42.18 | 41.49 | 41.66 | 191,581 | +0.81(+1.99%) |
May 04, 2020 | 40.01 | 40.87 | 40.01 | 40.85 | 249,421 | +0.41(+1.01%) |