Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 60.68 | 61.07 | 59.99 | 60.60 | 443,724 | -0.23(-0.38%) |
Apr 29, 2021 | 61.05 | 61.71 | 60.34 | 60.83 | 247,490 | +0.03(+0.05%) |
Apr 28, 2021 | 60.37 | 61.21 | 60.24 | 60.80 | 193,666 | +0.33(+0.55%) |
Apr 27, 2021 | 61.25 | 61.28 | 60.28 | 60.47 | 192,790 | -0.68(-1.11%) |
Apr 26, 2021 | 60.50 | 61.47 | 60.16 | 61.15 | 414,735 | +1.14(+1.90%) |
Apr 23, 2021 | 60.87 | 60.98 | 59.92 | 60.01 | 326,342 | -0.50(-0.82%) |
Apr 22, 2021 | 61.65 | 61.67 | 60.23 | 60.50 | 361,938 | -1.03(-1.68%) |
Apr 21, 2021 | 60.99 | 61.87 | 60.78 | 61.53 | 189,367 | +0.72(+1.18%) |
Apr 20, 2021 | 60.35 | 61.46 | 60.15 | 60.82 | 344,749 | +0.33(+0.55%) |
Apr 19, 2021 | 60.96 | 61.01 | 60.15 | 60.49 | 282,469 | -0.45(-0.73%) |
Apr 16, 2021 | 61.92 | 61.92 | 60.51 | 60.93 | 352,266 | -0.66(-1.07%) |
Apr 15, 2021 | 61.01 | 61.65 | 60.68 | 61.59 | 167,629 | +0.84(+1.39%) |
Apr 14, 2021 | 61.29 | 61.64 | 60.69 | 60.75 | 111,876 | -0.64(-1.05%) |
Apr 13, 2021 | 61.48 | 61.61 | 61.09 | 61.39 | 198,914 | +0.00(+0.00%) |
Apr 12, 2021 | 61.45 | 61.52 | 60.74 | 61.39 | 252,985 | +0.07(+0.11%) |
Apr 09, 2021 | 61.51 | 61.84 | 61.09 | 61.33 | 147,544 | -0.26(-0.43%) |
Apr 08, 2021 | 61.28 | 61.92 | 60.96 | 61.59 | 340,382 | +0.36(+0.59%) |
Apr 07, 2021 | 61.72 | 61.99 | 61.08 | 61.23 | 235,544 | -0.29(-0.47%) |
Apr 06, 2021 | 61.69 | 62.26 | 61.29 | 61.52 | 437,139 | -0.12(-0.20%) |
Apr 05, 2021 | 61.92 | 62.12 | 60.77 | 61.64 | 283,581 | -0.15(-0.24%) |
Apr 01, 2021 | 60.01 | 61.80 | 59.76 | 61.79 | 386,669 | +2.12(+3.56%) |
Mar 31, 2021 | 59.99 | 60.80 | 59.44 | 59.67 | 562,855 | -0.49(-0.81%) |
Mar 30, 2021 | 60.08 | 60.73 | 59.77 | 60.16 | 299,090 | -0.49(-0.81%) |
Mar 29, 2021 | 61.93 | 62.23 | 60.31 | 60.65 | 316,645 | -1.27(-2.05%) |
Mar 26, 2021 | 60.56 | 61.94 | 60.27 | 61.92 | 406,734 | +1.90(+3.17%) |
Mar 25, 2021 | 59.57 | 60.34 | 58.65 | 60.01 | 340,166 | +0.33(+0.56%) |
Mar 24, 2021 | 59.60 | 61.14 | 59.60 | 59.68 | 356,943 | +0.09(+0.15%) |
Mar 23, 2021 | 59.07 | 60.22 | 59.07 | 59.59 | 340,336 | +0.06(+0.10%) |
Mar 22, 2021 | 59.88 | 60.18 | 58.87 | 59.53 | 385,765 | -0.38(-0.64%) |
Mar 19, 2021 | 61.28 | 61.93 | 59.79 | 59.92 | 816,542 | -1.36(-2.22%) |
Mar 18, 2021 | 61.97 | 62.47 | 60.89 | 61.27 | 374,064 | -0.93(-1.49%) |
Mar 17, 2021 | 61.45 | 62.36 | 60.68 | 62.20 | 378,833 | +0.59(+0.95%) |
Mar 16, 2021 | 63.19 | 63.30 | 60.41 | 61.62 | 605,986 | -1.68(-2.66%) |
Mar 15, 2021 | 62.07 | 63.89 | 62.07 | 63.30 | 443,470 | +1.34(+2.17%) |
Mar 12, 2021 | 60.27 | 61.99 | 59.98 | 61.96 | 557,968 | +1.80(+2.99%) |
Mar 11, 2021 | 60.80 | 61.35 | 60.05 | 60.16 | 331,427 | -0.57(-0.94%) |
Mar 10, 2021 | 59.37 | 60.91 | 59.00 | 60.73 | 533,858 | +1.56(+2.64%) |
Mar 09, 2021 | 59.69 | 60.32 | 59.05 | 59.17 | 523,184 | -0.59(-0.98%) |
Mar 08, 2021 | 58.28 | 60.25 | 57.74 | 59.75 | 575,122 | +1.98(+3.42%) |
Mar 05, 2021 | 57.55 | 58.23 | 56.61 | 57.78 | 564,485 | +0.75(+1.31%) |
Mar 04, 2021 | 57.02 | 58.29 | 56.31 | 57.03 | 466,748 | +0.07(+0.11%) |
Mar 03, 2021 | 56.07 | 57.47 | 55.66 | 56.96 | 404,757 | +0.90(+1.61%) |
Mar 02, 2021 | 55.91 | 56.56 | 55.34 | 56.06 | 555,487 | -0.06(-0.10%) |
Mar 01, 2021 | 56.66 | 57.35 | 56.07 | 56.12 | 386,461 | +0.59(+1.07%) |
Feb 26, 2021 | 56.40 | 56.88 | 55.52 | 55.52 | 395,791 | -0.76(-1.34%) |
Feb 25, 2021 | 57.97 | 58.28 | 56.08 | 56.28 | 228,714 | -1.39(-2.41%) |
Feb 24, 2021 | 55.15 | 57.70 | 55.15 | 57.67 | 341,993 | +2.53(+4.59%) |
Feb 23, 2021 | 56.36 | 58.47 | 55.04 | 55.14 | 544,295 | -1.62(-2.85%) |
Feb 22, 2021 | 55.49 | 57.40 | 55.39 | 56.76 | 386,654 | +1.27(+2.29%) |
Feb 19, 2021 | 55.79 | 55.86 | 55.36 | 55.49 | 208,285 | -0.11(-0.19%) |
Feb 18, 2021 | 55.30 | 56.12 | 55.30 | 55.60 | 345,889 | +0.11(+0.21%) |
Feb 17, 2021 | 55.85 | 56.34 | 55.37 | 55.48 | 295,461 | -0.63(-1.12%) |
Feb 16, 2021 | 57.34 | 57.34 | 55.78 | 56.11 | 300,449 | -0.89(-1.56%) |
Feb 12, 2021 | 57.11 | 57.42 | 56.37 | 57.00 | 391,365 | -0.32(-0.55%) |
Feb 11, 2021 | 56.75 | 57.47 | 56.54 | 57.31 | 264,882 | +0.65(+1.15%) |
Feb 10, 2021 | 56.32 | 56.99 | 55.91 | 56.66 | 313,586 | +0.62(+1.10%) |
Feb 09, 2021 | 55.52 | 56.11 | 55.08 | 56.05 | 258,115 | +0.74(+1.34%) |
Feb 08, 2021 | 55.56 | 55.63 | 54.92 | 55.30 | 266,409 | -0.36(-0.64%) |
Feb 05, 2021 | 55.63 | 55.91 | 55.21 | 55.66 | 281,689 | +0.26(+0.47%) |
Feb 04, 2021 | 54.78 | 55.40 | 54.49 | 55.40 | 485,718 | +0.77(+1.41%) |
Feb 03, 2021 | 54.08 | 54.66 | 53.47 | 54.63 | 268,072 | +0.05(+0.09%) |
Feb 02, 2021 | 54.97 | 54.97 | 53.95 | 54.58 | 295,631 | -0.17(-0.31%) |
Feb 01, 2021 | 52.87 | 54.78 | 52.69 | 54.75 | 378,714 | +2.02(+3.82%) |
Jan 29, 2021 | 52.34 | 53.88 | 52.05 | 52.73 | 424,317 | -0.63(-1.17%) |
Jan 28, 2021 | 52.75 | 54.04 | 52.62 | 53.36 | 275,238 | +0.69(+1.31%) |
Jan 27, 2021 | 53.42 | 53.79 | 52.57 | 52.67 | 409,287 | -1.26(-2.34%) |
Jan 26, 2021 | 54.55 | 54.97 | 53.71 | 53.93 | 178,390 | -0.55(-1.01%) |
Jan 25, 2021 | 54.32 | 54.95 | 53.49 | 54.48 | 292,698 | +0.16(+0.30%) |
Jan 22, 2021 | 53.21 | 54.41 | 53.04 | 54.32 | 296,321 | +0.78(+1.46%) |
Jan 21, 2021 | 53.84 | 54.07 | 53.26 | 53.54 | 330,731 | -0.58(-1.07%) |
Jan 20, 2021 | 53.43 | 54.59 | 53.42 | 54.12 | 264,023 | +0.72(+1.34%) |
Jan 19, 2021 | 55.51 | 55.51 | 53.39 | 53.40 | 434,840 | -1.78(-3.23%) |
Jan 15, 2021 | 54.44 | 55.40 | 54.13 | 55.18 | 324,354 | +0.47(+0.86%) |
Jan 14, 2021 | 55.01 | 55.26 | 54.28 | 54.71 | 258,093 | +0.28(+0.52%) |
Jan 13, 2021 | 53.07 | 54.70 | 53.07 | 54.43 | 433,800 | +0.59(+1.10%) |
Jan 12, 2021 | 53.54 | 53.88 | 53.00 | 53.83 | 353,365 | +0.54(+1.01%) |
Jan 11, 2021 | 54.09 | 54.49 | 53.08 | 53.30 | 383,531 | -0.89(-1.64%) |
Jan 08, 2021 | 53.42 | 54.44 | 53.30 | 54.18 | 314,764 | -0.18(-0.33%) |
Jan 07, 2021 | 55.54 | 55.70 | 54.09 | 54.36 | 531,006 | -1.57(-2.81%) |
Jan 06, 2021 | 55.39 | 56.37 | 55.00 | 55.93 | 368,446 | +1.17(+2.14%) |
Jan 05, 2021 | 54.36 | 55.30 | 54.22 | 54.76 | 329,393 | +0.60(+1.11%) |
Jan 04, 2021 | 56.28 | 56.65 | 54.10 | 54.16 | 451,099 | -2.10(-3.73%) |
Dec 31, 2020 | 56.26 | 56.26 | 56.26 | 387,606 | -0.11(-0.20%) | |
Dec 30, 2020 | 56.52 | 57.33 | 56.16 | 56.37 | 387,606 | -0.06(-0.11%) |
Dec 29, 2020 | 56.93 | 57.37 | 56.30 | 56.43 | 317,257 | -0.44(-0.77%) |
Dec 28, 2020 | 56.04 | 56.98 | 55.79 | 56.87 | 371,809 | +1.06(+1.91%) |
Dec 24, 2020 | 55.88 | 56.16 | 55.42 | 55.81 | 107,671 | +0.13(+0.23%) |
Dec 23, 2020 | 56.37 | 57.04 | 55.24 | 55.68 | 320,860 | -0.40(-0.71%) |
Dec 22, 2020 | 55.56 | 56.41 | 54.90 | 56.08 | 330,681 | +0.57(+1.02%) |
Dec 21, 2020 | 55.48 | 56.08 | 54.74 | 55.51 | 405,693 | -0.57(-1.01%) |
Dec 18, 2020 | 56.23 | 56.57 | 55.50 | 56.08 | 984,403 | +0.14(+0.26%) |
Dec 17, 2020 | 55.19 | 56.10 | 54.44 | 55.94 | 348,786 | +0.84(+1.53%) |
Dec 16, 2020 | 55.28 | 55.54 | 54.95 | 55.10 | 317,419 | +0.06(+0.10%) |
Dec 15, 2020 | 54.16 | 55.21 | 53.54 | 55.04 | 475,453 | +1.58(+2.95%) |
Dec 14, 2020 | 54.69 | 54.99 | 53.42 | 53.46 | 295,069 | -0.20(-0.37%) |
Dec 11, 2020 | 52.97 | 53.98 | 52.85 | 53.66 | 239,074 | +0.48(+0.90%) |
Dec 10, 2020 | 53.96 | 54.31 | 53.17 | 53.18 | 338,700 | -1.15(-2.12%) |
Dec 09, 2020 | 53.70 | 54.48 | 53.31 | 54.34 | 267,166 | +0.77(+1.43%) |
Dec 08, 2020 | 53.13 | 53.64 | 52.96 | 53.57 | 308,490 | +0.42(+0.78%) |
Dec 07, 2020 | 53.05 | 53.64 | 52.62 | 53.15 | 381,364 | -0.09(-0.17%) |
Dec 04, 2020 | 53.42 | 53.91 | 52.94 | 53.24 | 309,148 | +0.31(+0.59%) |
Dec 03, 2020 | 52.64 | 53.17 | 52.52 | 52.93 | 363,632 | +0.32(+0.61%) |
Dec 02, 2020 | 51.95 | 53.03 | 51.72 | 52.61 | 388,580 | +0.20(+0.38%) |
Dec 01, 2020 | 52.29 | 52.89 | 51.66 | 52.41 | 354,557 | +0.64(+1.24%) |
Nov 30, 2020 | 52.45 | 52.97 | 51.75 | 51.77 | 678,718 | -0.83(-1.58%) |
Nov 27, 2020 | 53.48 | 53.72 | 52.11 | 52.60 | 174,122 | -0.40(-0.76%) |
Nov 25, 2020 | 53.46 | 53.55 | 52.74 | 53.00 | 261,433 | -0.48(-0.90%) |
Nov 24, 2020 | 52.65 | 53.81 | 52.64 | 53.48 | 344,183 | +1.59(+3.07%) |
Nov 23, 2020 | 52.29 | 52.97 | 51.81 | 51.89 | 306,572 | +0.03(+0.06%) |
Nov 20, 2020 | 52.23 | 52.23 | 51.30 | 51.85 | 326,635 | -0.62(-1.17%) |
Nov 19, 2020 | 51.00 | 52.70 | 50.40 | 52.47 | 675,610 | +1.25(+2.44%) |
Nov 18, 2020 | 53.01 | 53.58 | 51.15 | 51.22 | 664,902 | -2.06(-3.86%) |
Nov 17, 2020 | 52.92 | 53.75 | 52.19 | 53.28 | 467,549 | -0.23(-0.43%) |
Nov 16, 2020 | 54.68 | 55.11 | 52.69 | 53.51 | 442,157 | +0.39(+0.74%) |
Nov 13, 2020 | 50.95 | 53.29 | 50.95 | 53.12 | 418,443 | +2.51(+4.95%) |
Nov 12, 2020 | 51.07 | 51.47 | 49.73 | 50.61 | 278,565 | -0.90(-1.76%) |
Nov 11, 2020 | 51.80 | 51.80 | 49.63 | 51.52 | 380,570 | -0.20(-0.39%) |
Nov 10, 2020 | 51.02 | 52.20 | 50.27 | 51.72 | 438,096 | +1.18(+2.34%) |
Nov 09, 2020 | 49.38 | 52.28 | 48.33 | 50.53 | 780,141 | +5.52(+12.27%) |
Nov 06, 2020 | 46.29 | 46.84 | 44.92 | 45.01 | 373,725 | -1.02(-2.23%) |
Nov 05, 2020 | 46.71 | 47.05 | 45.74 | 46.03 | 235,273 | -0.52(-1.12%) |
Nov 04, 2020 | 47.26 | 47.80 | 46.34 | 46.55 | 249,184 | -1.22(-2.56%) |
Nov 03, 2020 | 47.81 | 48.08 | 47.03 | 47.78 | 326,068 | +0.79(+1.69%) |
Nov 02, 2020 | 45.11 | 47.03 | 44.91 | 46.99 | 395,774 | +2.11(+4.71%) |
Oct 30, 2020 | 45.00 | 45.23 | 44.08 | 44.87 | 331,881 | -0.29(-0.64%) |
Oct 29, 2020 | 43.49 | 45.35 | 42.99 | 45.16 | 364,558 | +1.45(+3.32%) |
Oct 28, 2020 | 43.94 | 44.60 | 43.52 | 43.71 | 353,954 | -1.05(-2.34%) |
Oct 27, 2020 | 45.17 | 46.23 | 44.75 | 44.76 | 346,976 | -0.54(-1.18%) |
Oct 26, 2020 | 45.23 | 46.03 | 44.75 | 45.30 | 428,079 | -0.26(-0.58%) |
Oct 23, 2020 | 45.83 | 46.48 | 45.11 | 45.56 | 495,136 | +0.06(+0.12%) |
Oct 22, 2020 | 44.84 | 45.51 | 44.67 | 45.51 | 1,192,267 | +0.64(+1.43%) |
Oct 21, 2020 | 45.82 | 46.07 | 44.75 | 44.86 | 980,106 | -0.96(-2.10%) |
Oct 20, 2020 | 45.94 | 46.43 | 45.31 | 45.83 | 719,952 | +0.46(+1.02%) |
Oct 19, 2020 | 47.27 | 47.57 | 45.23 | 45.36 | 447,964 | -1.68(-3.57%) |
Oct 16, 2020 | 48.08 | 48.11 | 47.02 | 47.04 | 313,020 | -1.28(-2.65%) |
Oct 15, 2020 | 47.10 | 49.00 | 47.02 | 48.32 | 243,517 | +0.95(+2.01%) |
Oct 14, 2020 | 47.82 | 48.50 | 47.33 | 47.37 | 226,054 | -0.59(-1.24%) |
Oct 13, 2020 | 49.26 | 49.52 | 47.76 | 47.96 | 372,431 | -1.60(-3.23%) |
Oct 12, 2020 | 48.90 | 49.72 | 48.45 | 49.56 | 254,106 | +0.62(+1.28%) |
Oct 09, 2020 | 50.27 | 50.27 | 48.85 | 48.94 | 235,202 | -0.86(-1.74%) |
Oct 08, 2020 | 49.74 | 50.42 | 49.57 | 49.80 | 248,896 | +0.38(+0.78%) |
Oct 07, 2020 | 50.36 | 50.62 | 49.40 | 49.42 | 287,480 | -0.65(-1.30%) |
Oct 06, 2020 | 50.97 | 51.23 | 49.83 | 50.07 | 302,926 | -0.63(-1.25%) |
Oct 05, 2020 | 51.07 | 51.44 | 49.72 | 50.70 | 221,262 | -0.12(-0.24%) |
Oct 02, 2020 | 48.51 | 51.02 | 48.16 | 50.82 | 307,149 | +1.36(+2.75%) |
Oct 01, 2020 | 48.28 | 49.54 | 47.78 | 49.46 | 296,648 | +1.21(+2.51%) |
Sep 30, 2020 | 48.46 | 49.70 | 47.63 | 48.25 | 357,927 | -0.26(-0.53%) |
Sep 29, 2020 | 48.83 | 48.84 | 47.32 | 48.51 | 282,836 | -0.09(-0.19%) |
Sep 28, 2020 | 47.89 | 48.84 | 47.76 | 48.60 | 296,142 | +1.62(+3.45%) |
Sep 25, 2020 | 45.71 | 47.04 | 45.35 | 46.98 | 427,441 | +0.91(+1.98%) |
Sep 24, 2020 | 45.56 | 47.07 | 45.13 | 46.07 | 365,699 | +0.65(+1.44%) |
Sep 23, 2020 | 47.60 | 48.17 | 45.37 | 45.42 | 409,936 | -2.37(-4.95%) |
Sep 22, 2020 | 47.30 | 48.33 | 47.19 | 47.78 | 243,129 | +0.69(+1.47%) |
Sep 21, 2020 | 47.98 | 48.58 | 46.90 | 47.09 | 527,207 | -2.07(-4.21%) |
Sep 18, 2020 | 50.38 | 50.38 | 48.59 | 49.16 | 1,254,218 | -1.00(-1.99%) |
Sep 17, 2020 | 50.54 | 50.96 | 49.88 | 50.16 | 238,777 | -0.73(-1.44%) |
Sep 16, 2020 | 51.46 | 51.73 | 50.78 | 50.89 | 403,436 | -0.13(-0.26%) |
Sep 15, 2020 | 51.37 | 52.11 | 50.97 | 51.02 | 222,824 | -0.24(-0.46%) |
Sep 14, 2020 | 50.24 | 51.86 | 50.10 | 51.26 | 497,102 | +1.42(+2.84%) |
Sep 11, 2020 | 51.00 | 51.00 | 49.25 | 49.84 | 228,409 | -1.16(-2.27%) |
Sep 10, 2020 | 50.94 | 51.51 | 50.72 | 51.00 | 332,127 | -0.12(-0.23%) |
Sep 09, 2020 | 51.28 | 52.14 | 50.30 | 51.12 | 301,423 | +0.22(+0.43%) |
Sep 08, 2020 | 49.80 | 51.32 | 49.29 | 50.90 | 399,529 | +0.61(+1.20%) |
Sep 04, 2020 | 51.19 | 51.54 | 49.65 | 50.29 | 257,660 | -0.51(-1.01%) |
Sep 03, 2020 | 50.65 | 51.46 | 49.95 | 50.80 | 315,683 | +0.42(+0.83%) |
Sep 02, 2020 | 48.93 | 50.53 | 48.55 | 50.39 | 368,968 | +1.18(+2.40%) |
Sep 01, 2020 | 48.44 | 49.44 | 47.96 | 49.21 | 194,926 | +0.26(+0.53%) |
Aug 31, 2020 | 49.54 | 49.64 | 48.63 | 48.95 | 301,433 | -0.68(-1.38%) |
Aug 28, 2020 | 49.73 | 49.73 | 49.00 | 49.63 | 284,240 | -0.03(-0.06%) |
Aug 27, 2020 | 48.63 | 49.76 | 48.63 | 49.66 | 281,556 | +1.29(+2.67%) |
Aug 26, 2020 | 48.90 | 49.41 | 48.15 | 48.37 | 200,500 | -0.78(-1.58%) |
Aug 25, 2020 | 49.80 | 49.95 | 48.53 | 49.15 | 197,186 | -0.66(-1.33%) |
Aug 24, 2020 | 49.24 | 49.86 | 48.36 | 49.81 | 236,905 | +0.57(+1.15%) |
Aug 21, 2020 | 49.05 | 49.55 | 48.48 | 49.25 | 247,994 | -0.19(-0.38%) |
Aug 20, 2020 | 47.71 | 49.64 | 47.55 | 49.44 | 417,285 | +1.56(+3.27%) |
Aug 19, 2020 | 48.84 | 49.14 | 47.71 | 47.87 | 261,437 | -1.21(-2.47%) |
Aug 18, 2020 | 50.24 | 50.24 | 48.74 | 49.08 | 298,955 | -1.25(-2.48%) |
Aug 17, 2020 | 50.21 | 50.61 | 49.74 | 50.33 | 188,284 | +0.15(+0.30%) |
Aug 14, 2020 | 50.34 | 51.08 | 49.95 | 50.18 | 176,648 | -0.14(-0.28%) |
Aug 13, 2020 | 51.70 | 52.75 | 50.12 | 50.32 | 254,708 | -1.93(-3.69%) |
Aug 12, 2020 | 52.34 | 52.39 | 51.37 | 52.25 | 225,099 | +0.60(+1.16%) |
Aug 11, 2020 | 53.31 | 54.89 | 51.33 | 51.65 | 490,484 | -0.44(-0.85%) |
Aug 10, 2020 | 51.61 | 52.62 | 50.91 | 52.09 | 455,038 | +0.47(+0.91%) |
Aug 07, 2020 | 49.88 | 51.72 | 49.55 | 51.62 | 433,164 | +1.53(+3.06%) |
Aug 06, 2020 | 48.80 | 50.58 | 48.80 | 50.09 | 329,747 | +1.06(+2.17%) |
Aug 05, 2020 | 49.23 | 49.66 | 48.46 | 49.03 | 394,633 | +0.21(+0.43%) |
Aug 04, 2020 | 48.21 | 48.95 | 48.02 | 48.81 | 395,313 | +0.52(+1.07%) |
Aug 03, 2020 | 48.55 | 48.55 | 47.19 | 48.30 | 306,325 | -0.46(-0.94%) |
Jul 31, 2020 | 49.86 | 49.86 | 47.85 | 48.75 | 492,937 | -1.21(-2.42%) |
Jul 30, 2020 | 49.29 | 49.99 | 48.75 | 49.96 | 229,892 | -0.17(-0.33%) |
Jul 29, 2020 | 49.14 | 50.21 | 49.03 | 50.13 | 272,414 | +1.42(+2.91%) |
Jul 28, 2020 | 47.15 | 49.01 | 47.04 | 48.71 | 245,979 | +1.27(+2.69%) |
Jul 27, 2020 | 46.36 | 47.45 | 45.76 | 47.44 | 213,791 | +0.93(+2.00%) |
Jul 24, 2020 | 47.63 | 47.88 | 46.38 | 46.51 | 173,469 | -1.12(-2.34%) |
Jul 23, 2020 | 46.89 | 48.26 | 46.89 | 47.63 | 424,855 | +0.09(+0.20%) |
Jul 22, 2020 | 45.92 | 47.92 | 45.49 | 47.53 | 278,427 | +1.60(+3.49%) |
Jul 21, 2020 | 46.30 | 46.87 | 45.79 | 45.93 | 319,234 | +0.06(+0.14%) |
Jul 20, 2020 | 46.62 | 46.72 | 45.61 | 45.87 | 392,011 | -0.88(-1.88%) |
Jul 17, 2020 | 45.36 | 46.86 | 45.02 | 46.75 | 398,572 | +1.63(+3.61%) |
Jul 16, 2020 | 44.81 | 45.57 | 44.66 | 45.12 | 430,025 | +0.01(+0.02%) |
Jul 15, 2020 | 45.81 | 46.27 | 44.63 | 45.11 | 469,356 | +0.77(+1.74%) |
Jul 14, 2020 | 44.06 | 44.91 | 43.75 | 44.34 | 282,668 | +0.36(+0.82%) |
Jul 13, 2020 | 44.27 | 45.26 | 43.47 | 43.98 | 293,004 | -0.24(-0.55%) |
Jul 10, 2020 | 44.31 | 44.93 | 43.64 | 44.22 | 673,401 | -0.03(-0.07%) |
Jul 09, 2020 | 44.91 | 45.14 | 43.38 | 44.25 | 426,567 | -0.79(-1.75%) |
Jul 08, 2020 | 45.67 | 45.93 | 44.20 | 45.04 | 466,502 | -0.74(-1.61%) |
Jul 07, 2020 | 46.39 | 46.56 | 45.68 | 45.78 | 287,244 | -1.53(-3.24%) |
Jul 06, 2020 | 49.73 | 49.92 | 47.28 | 47.31 | 353,675 | -0.91(-1.89%) |
Jul 02, 2020 | 50.43 | 50.67 | 48.10 | 48.22 | 275,592 | -1.16(-2.34%) |
Jul 01, 2020 | 47.81 | 49.77 | 47.65 | 49.38 | 286,168 | +1.64(+3.43%) |
Jun 30, 2020 | 47.30 | 48.31 | 46.71 | 47.74 | 384,683 | +0.29(+0.61%) |
Jun 29, 2020 | 46.22 | 47.50 | 45.19 | 47.45 | 404,740 | +1.88(+4.13%) |
Jun 26, 2020 | 45.60 | 46.21 | 44.91 | 45.57 | 525,123 | -0.45(-0.97%) |
Jun 25, 2020 | 43.93 | 46.05 | 43.70 | 46.02 | 457,905 | +1.69(+3.81%) |
Jun 24, 2020 | 44.89 | 45.37 | 42.65 | 44.33 | 515,263 | -1.42(-3.10%) |
Jun 23, 2020 | 46.76 | 46.76 | 45.12 | 45.75 | 444,806 | -0.22(-0.47%) |
Jun 22, 2020 | 46.27 | 46.91 | 45.17 | 45.97 | 434,119 | -0.28(-0.60%) |
Jun 19, 2020 | 48.54 | 49.38 | 46.07 | 46.24 | 2,314,715 | -2.69(-5.50%) |
Jun 18, 2020 | 47.42 | 49.39 | 47.21 | 48.94 | 471,421 | +0.52(+1.07%) |
Jun 17, 2020 | 50.23 | 50.87 | 48.37 | 48.42 | 442,110 | -1.38(-2.77%) |
Jun 16, 2020 | 49.79 | 50.73 | 48.91 | 49.80 | 629,454 | +2.77(+5.89%) |
Jun 15, 2020 | 44.11 | 47.33 | 43.60 | 47.03 | 806,647 | +1.36(+2.97%) |
Jun 12, 2020 | 46.30 | 46.91 | 44.14 | 45.67 | 334,746 | +1.63(+3.70%) |
Jun 11, 2020 | 45.91 | 47.01 | 43.79 | 44.04 | 487,684 | -4.44(-9.15%) |
Jun 10, 2020 | 50.16 | 50.22 | 47.80 | 48.48 | 258,134 | -2.18(-4.30%) |
Jun 09, 2020 | 51.21 | 51.70 | 50.12 | 50.66 | 271,033 | -1.90(-3.61%) |
Jun 08, 2020 | 50.97 | 52.58 | 50.60 | 52.56 | 350,601 | +2.21(+4.38%) |
Jun 05, 2020 | 49.43 | 51.42 | 48.97 | 50.35 | 421,446 | +3.00(+6.34%) |
Jun 04, 2020 | 47.02 | 47.62 | 46.15 | 47.35 | 324,171 | -0.13(-0.28%) |
Jun 03, 2020 | 45.81 | 48.10 | 45.44 | 47.48 | 466,768 | +2.63(+5.87%) |
Jun 02, 2020 | 44.41 | 45.01 | 43.82 | 44.85 | 451,204 | +1.10(+2.50%) |
Jun 01, 2020 | 42.89 | 44.23 | 42.89 | 43.75 | 316,585 | +0.93(+2.18%) |
May 29, 2020 | 43.87 | 44.08 | 42.81 | 42.82 | 479,505 | -1.79(-4.01%) |
May 28, 2020 | 46.08 | 46.09 | 44.28 | 44.61 | 332,154 | -0.76(-1.67%) |
May 27, 2020 | 45.26 | 45.94 | 43.98 | 45.36 | 438,948 | +1.55(+3.54%) |
May 26, 2020 | 43.50 | 44.26 | 42.82 | 43.81 | 416,585 | +2.93(+7.17%) |
May 22, 2020 | 41.51 | 41.59 | 40.46 | 40.88 | 331,118 | -0.70(-1.69%) |
May 21, 2020 | 40.90 | 42.34 | 40.90 | 41.58 | 164,198 | +0.37(+0.90%) |
May 20, 2020 | 42.33 | 42.70 | 40.85 | 41.21 | 362,336 | -0.59(-1.40%) |
May 19, 2020 | 42.36 | 42.98 | 41.01 | 41.80 | 370,397 | -0.56(-1.33%) |
May 18, 2020 | 38.06 | 42.59 | 36.95 | 42.36 | 655,252 | +6.30(+17.46%) |
May 15, 2020 | 36.39 | 37.50 | 35.76 | 36.07 | 677,917 | -0.63(-1.72%) |
May 14, 2020 | 35.72 | 36.88 | 34.16 | 36.70 | 507,880 | -0.14(-0.38%) |
May 13, 2020 | 38.40 | 38.40 | 36.53 | 36.84 | 578,386 | -2.12(-5.45%) |
May 12, 2020 | 39.93 | 40.72 | 37.87 | 38.96 | 840,251 | -1.00(-2.49%) |
May 11, 2020 | 40.02 | 40.93 | 38.77 | 39.95 | 701,668 | -0.71(-1.75%) |
May 08, 2020 | 39.10 | 40.77 | 38.03 | 40.66 | 558,170 | +2.72(+7.16%) |
May 07, 2020 | 39.04 | 39.95 | 37.57 | 37.95 | 660,999 | -0.69(-1.80%) |
May 06, 2020 | 40.75 | 41.21 | 38.39 | 38.64 | 376,387 | -2.01(-4.94%) |
May 05, 2020 | 41.19 | 42.15 | 40.60 | 40.65 | 387,134 | +0.46(+1.15%) |
May 04, 2020 | 40.43 | 40.90 | 39.35 | 40.19 | 513,392 | -1.30(-3.12%) |