Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.07 | 47.53 | 46.77 | 47.40 | 195,776 | +0.05(+0.11%) |
Apr 29, 2021 | 47.17 | 47.67 | 46.95 | 47.35 | 157,714 | +0.50(+1.07%) |
Apr 28, 2021 | 46.69 | 47.18 | 46.58 | 46.85 | 317,751 | +0.17(+0.37%) |
Apr 27, 2021 | 47.69 | 47.69 | 46.54 | 46.67 | 165,582 | -0.78(-1.65%) |
Apr 26, 2021 | 48.39 | 48.39 | 47.34 | 47.45 | 211,659 | -0.69(-1.43%) |
Apr 23, 2021 | 48.79 | 49.01 | 48.06 | 48.14 | 222,218 | -0.39(-0.81%) |
Apr 22, 2021 | 48.99 | 48.99 | 48.35 | 48.54 | 146,630 | -0.38(-0.78%) |
Apr 21, 2021 | 48.92 | 49.44 | 48.47 | 48.92 | 226,681 | -0.21(-0.43%) |
Apr 20, 2021 | 48.07 | 49.26 | 47.88 | 49.13 | 179,311 | +1.25(+2.62%) |
Apr 19, 2021 | 48.50 | 48.57 | 47.72 | 47.87 | 181,729 | -0.46(-0.96%) |
Apr 16, 2021 | 48.56 | 48.67 | 48.06 | 48.34 | 140,952 | +0.12(+0.25%) |
Apr 15, 2021 | 47.76 | 48.36 | 47.33 | 48.21 | 146,345 | +0.56(+1.17%) |
Apr 14, 2021 | 47.05 | 47.85 | 47.03 | 47.66 | 152,279 | +0.69(+1.47%) |
Apr 13, 2021 | 47.36 | 47.55 | 46.87 | 46.97 | 227,148 | -0.71(-1.48%) |
Apr 12, 2021 | 47.59 | 48.06 | 47.39 | 47.67 | 153,380 | +0.28(+0.59%) |
Apr 09, 2021 | 47.11 | 47.62 | 47.05 | 47.39 | 155,759 | +0.16(+0.33%) |
Apr 08, 2021 | 47.22 | 47.47 | 46.96 | 47.24 | 197,332 | +0.07(+0.15%) |
Apr 07, 2021 | 46.90 | 47.25 | 46.72 | 47.17 | 138,911 | +0.37(+0.78%) |
Apr 06, 2021 | 46.43 | 47.10 | 46.20 | 46.80 | 192,863 | +0.22(+0.47%) |
Apr 05, 2021 | 46.47 | 47.13 | 46.13 | 46.58 | 148,068 | +0.35(+0.75%) |
Apr 01, 2021 | 46.98 | 47.00 | 45.83 | 46.24 | 262,507 | -0.77(-1.63%) |
Mar 31, 2021 | 46.63 | 47.25 | 46.30 | 47.00 | 334,047 | +0.23(+0.48%) |
Mar 30, 2021 | 46.72 | 47.13 | 45.83 | 46.78 | 220,492 | -0.17(-0.35%) |
Mar 29, 2021 | 45.55 | 47.26 | 45.55 | 46.94 | 299,195 | +1.09(+2.38%) |
Mar 26, 2021 | 46.14 | 46.14 | 45.26 | 45.85 | 261,474 | -0.06(-0.13%) |
Mar 25, 2021 | 46.73 | 46.73 | 44.72 | 45.91 | 271,390 | -0.36(-0.77%) |
Mar 24, 2021 | 44.71 | 46.99 | 44.34 | 46.27 | 2,140,636 | +1.64(+3.67%) |
Mar 23, 2021 | 43.19 | 45.65 | 42.90 | 44.63 | 497,037 | +1.03(+2.36%) |
Mar 22, 2021 | 46.03 | 46.22 | 42.98 | 43.60 | 881,019 | -2.54(-5.49%) |
Mar 19, 2021 | 44.83 | 46.42 | 43.82 | 46.14 | 1,146,560 | +1.32(+2.95%) |
Mar 18, 2021 | 44.05 | 45.02 | 43.92 | 44.82 | 289,782 | +0.76(+1.72%) |
Mar 17, 2021 | 46.46 | 46.46 | 44.02 | 44.06 | 346,221 | -2.43(-5.23%) |
Mar 16, 2021 | 46.71 | 47.18 | 46.19 | 46.49 | 202,178 | -0.69(-1.46%) |
Mar 15, 2021 | 46.37 | 47.28 | 46.32 | 47.18 | 356,653 | +0.81(+1.75%) |
Mar 12, 2021 | 45.88 | 46.59 | 45.30 | 46.37 | 478,757 | +0.96(+2.11%) |
Mar 11, 2021 | 46.06 | 46.30 | 44.95 | 45.41 | 196,487 | -0.78(-1.68%) |
Mar 10, 2021 | 45.52 | 46.64 | 45.09 | 46.18 | 151,767 | +0.66(+1.45%) |
Mar 09, 2021 | 46.60 | 47.15 | 45.46 | 45.52 | 189,868 | -1.30(-2.77%) |
Mar 08, 2021 | 45.18 | 46.94 | 44.80 | 46.82 | 372,229 | +1.77(+3.93%) |
Mar 05, 2021 | 42.81 | 45.17 | 42.69 | 45.05 | 369,254 | +2.74(+6.46%) |
Mar 04, 2021 | 41.57 | 42.92 | 41.34 | 42.31 | 314,024 | +0.96(+2.32%) |
Mar 03, 2021 | 41.54 | 41.75 | 40.75 | 41.36 | 407,130 | -0.29(-0.69%) |
Mar 02, 2021 | 42.04 | 42.26 | 41.34 | 41.64 | 241,471 | -0.39(-0.93%) |
Mar 01, 2021 | 42.48 | 42.70 | 41.77 | 42.04 | 253,469 | +0.23(+0.54%) |
Feb 26, 2021 | 42.38 | 43.27 | 41.81 | 41.81 | 443,748 | -0.70(-1.64%) |
Feb 25, 2021 | 43.13 | 43.72 | 42.48 | 42.51 | 333,170 | -0.32(-0.75%) |
Feb 24, 2021 | 42.99 | 43.05 | 41.88 | 42.83 | 379,120 | +0.09(+0.20%) |
Feb 23, 2021 | 41.69 | 43.19 | 41.46 | 42.74 | 295,727 | +1.19(+2.87%) |
Feb 22, 2021 | 42.51 | 42.58 | 41.18 | 41.55 | 322,129 | -1.04(-2.43%) |
Feb 19, 2021 | 41.87 | 42.93 | 41.87 | 42.59 | 214,528 | +0.58(+1.37%) |
Feb 18, 2021 | 41.74 | 42.62 | 41.59 | 42.01 | 374,863 | +0.35(+0.84%) |
Feb 17, 2021 | 40.89 | 41.73 | 40.80 | 41.66 | 362,127 | +0.86(+2.11%) |
Feb 16, 2021 | 40.58 | 40.94 | 39.96 | 40.80 | 306,411 | +0.44(+1.10%) |
Feb 12, 2021 | 41.38 | 41.38 | 40.22 | 40.35 | 235,418 | -0.87(-2.11%) |
Feb 11, 2021 | 40.54 | 41.24 | 40.53 | 41.23 | 287,766 | +0.57(+1.39%) |
Feb 10, 2021 | 40.95 | 41.38 | 40.26 | 40.66 | 199,402 | -0.03(-0.09%) |
Feb 09, 2021 | 39.96 | 40.86 | 39.45 | 40.69 | 354,833 | +0.80(+2.01%) |
Feb 08, 2021 | 40.37 | 40.45 | 39.72 | 39.89 | 366,250 | -0.30(-0.76%) |
Feb 05, 2021 | 39.50 | 40.40 | 38.97 | 40.20 | 291,891 | +0.91(+2.33%) |
Feb 04, 2021 | 38.05 | 39.34 | 37.90 | 39.28 | 268,130 | +1.17(+3.06%) |
Feb 03, 2021 | 38.68 | 38.77 | 37.56 | 38.12 | 447,862 | -0.55(-1.42%) |
Feb 02, 2021 | 39.44 | 39.46 | 38.66 | 38.66 | 249,813 | -0.77(-1.94%) |
Feb 01, 2021 | 40.94 | 40.94 | 39.07 | 39.43 | 388,452 | -1.26(-3.10%) |
Jan 29, 2021 | 38.13 | 41.16 | 38.07 | 40.69 | 3,457,702 | +2.21(+5.75%) |
Jan 28, 2021 | 40.08 | 40.92 | 38.26 | 38.48 | 758,931 | -1.61(-4.02%) |
Jan 27, 2021 | 38.51 | 40.22 | 37.88 | 40.09 | 817,640 | +1.16(+2.97%) |
Jan 26, 2021 | 38.38 | 39.41 | 37.65 | 38.94 | 656,903 | +0.66(+1.71%) |
Jan 25, 2021 | 37.20 | 39.49 | 37.00 | 38.28 | 776,659 | +1.00(+2.68%) |
Jan 22, 2021 | 36.85 | 37.32 | 35.96 | 37.28 | 579,665 | +0.28(+0.75%) |
Jan 21, 2021 | 36.75 | 37.20 | 36.36 | 37.01 | 532,701 | +0.41(+1.13%) |
Jan 20, 2021 | 37.58 | 37.67 | 36.02 | 36.59 | 840,453 | -0.91(-2.41%) |
Jan 19, 2021 | 38.73 | 38.81 | 37.43 | 37.50 | 456,013 | -1.05(-2.73%) |
Jan 15, 2021 | 38.16 | 38.81 | 37.81 | 38.55 | 324,046 | +0.27(+0.70%) |
Jan 14, 2021 | 38.63 | 38.63 | 37.95 | 38.28 | 297,260 | -0.09(-0.22%) |
Jan 13, 2021 | 37.74 | 38.44 | 37.38 | 38.37 | 241,645 | +0.74(+1.97%) |
Jan 12, 2021 | 37.83 | 38.18 | 37.46 | 37.63 | 345,714 | -0.20(-0.52%) |
Jan 11, 2021 | 37.52 | 38.00 | 37.20 | 37.83 | 263,868 | -0.05(-0.14%) |
Jan 08, 2021 | 37.94 | 38.21 | 37.05 | 37.88 | 434,923 | +0.07(+0.18%) |
Jan 07, 2021 | 38.95 | 38.95 | 37.64 | 37.81 | 434,156 | -1.22(-3.14%) |
Jan 06, 2021 | 38.32 | 39.47 | 38.26 | 39.03 | 499,126 | +1.13(+2.98%) |
Jan 05, 2021 | 39.42 | 39.47 | 37.72 | 37.90 | 434,001 | -1.47(-3.72%) |
Jan 04, 2021 | 39.86 | 39.86 | 38.63 | 39.37 | 276,625 | -0.28(-0.72%) |
Dec 31, 2020 | 39.65 | 39.65 | 39.65 | 221,014 | +0.28(+0.72%) | |
Dec 30, 2020 | 39.29 | 39.77 | 39.04 | 39.37 | 221,014 | +0.09(+0.22%) |
Dec 29, 2020 | 40.16 | 40.30 | 39.05 | 39.28 | 201,099 | -0.59(-1.49%) |
Dec 28, 2020 | 39.52 | 40.46 | 39.52 | 39.88 | 238,174 | +0.47(+1.18%) |
Dec 24, 2020 | 39.37 | 39.54 | 38.97 | 39.41 | 87,332 | +0.21(+0.53%) |
Dec 23, 2020 | 40.07 | 41.08 | 39.01 | 39.21 | 434,875 | -0.62(-1.56%) |
Dec 22, 2020 | 38.64 | 40.21 | 38.20 | 39.83 | 260,505 | +1.19(+3.08%) |
Dec 21, 2020 | 41.65 | 41.83 | 38.19 | 38.64 | 423,058 | -3.78(-8.90%) |
Dec 18, 2020 | 44.70 | 45.05 | 42.12 | 42.41 | 1,054,254 | -2.14(-4.80%) |
Dec 17, 2020 | 44.02 | 45.09 | 43.91 | 44.55 | 244,332 | +1.03(+2.36%) |
Dec 16, 2020 | 44.78 | 44.86 | 43.37 | 43.52 | 173,652 | -1.06(-2.38%) |
Dec 15, 2020 | 43.42 | 44.72 | 42.99 | 44.59 | 162,234 | +1.31(+3.03%) |
Dec 14, 2020 | 42.25 | 43.96 | 42.17 | 43.27 | 233,288 | +1.17(+2.79%) |
Dec 11, 2020 | 40.83 | 42.16 | 40.75 | 42.10 | 269,884 | +1.10(+2.67%) |
Dec 10, 2020 | 41.08 | 41.12 | 40.30 | 41.01 | 142,159 | -0.22(-0.52%) |
Dec 09, 2020 | 41.24 | 41.57 | 40.97 | 41.22 | 161,740 | +0.10(+0.25%) |
Dec 08, 2020 | 40.93 | 41.15 | 40.39 | 41.12 | 178,527 | -0.15(-0.36%) |
Dec 07, 2020 | 41.75 | 41.96 | 41.15 | 41.27 | 140,042 | -0.68(-1.62%) |
Dec 04, 2020 | 41.27 | 42.04 | 41.27 | 41.95 | 112,616 | +0.74(+1.80%) |
Dec 03, 2020 | 41.77 | 41.88 | 41.15 | 41.21 | 108,204 | -0.62(-1.48%) |
Dec 02, 2020 | 41.52 | 42.01 | 40.92 | 41.83 | 145,473 | +0.17(+0.41%) |
Dec 01, 2020 | 41.82 | 42.33 | 41.30 | 41.65 | 152,816 | +0.34(+0.81%) |
Nov 30, 2020 | 42.30 | 42.51 | 41.16 | 41.32 | 181,251 | -1.40(-3.27%) |
Nov 27, 2020 | 43.47 | 43.47 | 42.05 | 42.71 | 77,706 | -1.04(-2.38%) |
Nov 25, 2020 | 43.67 | 44.50 | 43.27 | 43.76 | 299,807 | -0.04(-0.10%) |
Nov 24, 2020 | 42.80 | 44.15 | 42.42 | 43.80 | 271,367 | +1.46(+3.44%) |
Nov 23, 2020 | 41.75 | 42.72 | 41.53 | 42.34 | 151,145 | +0.85(+2.06%) |
Nov 20, 2020 | 40.90 | 41.63 | 40.70 | 41.49 | 125,953 | +0.23(+0.56%) |
Nov 19, 2020 | 41.58 | 41.81 | 40.58 | 41.26 | 136,868 | -0.41(-0.97%) |
Nov 18, 2020 | 42.84 | 43.23 | 41.63 | 41.66 | 181,469 | -1.03(-2.40%) |
Nov 17, 2020 | 42.42 | 43.00 | 41.91 | 42.69 | 202,711 | -0.16(-0.36%) |
Nov 16, 2020 | 43.41 | 43.41 | 42.24 | 42.84 | 176,232 | +0.47(+1.10%) |
Nov 13, 2020 | 41.57 | 42.62 | 41.23 | 42.38 | 154,252 | +1.15(+2.78%) |
Nov 12, 2020 | 42.98 | 42.98 | 40.91 | 41.23 | 224,825 | -2.16(-4.97%) |
Nov 11, 2020 | 44.22 | 44.40 | 42.70 | 43.39 | 207,846 | -0.97(-2.20%) |
Nov 10, 2020 | 41.03 | 44.58 | 40.99 | 44.36 | 381,476 | +3.86(+9.54%) |
Nov 09, 2020 | 40.44 | 41.93 | 39.83 | 40.50 | 259,857 | +2.78(+7.36%) |
Nov 06, 2020 | 38.92 | 38.98 | 37.64 | 37.72 | 284,033 | -1.07(-2.76%) |
Nov 05, 2020 | 41.82 | 42.49 | 38.25 | 38.79 | 319,676 | +0.70(+1.83%) |
Nov 04, 2020 | 39.00 | 39.35 | 38.06 | 38.09 | 182,561 | -1.35(-3.43%) |
Nov 03, 2020 | 39.66 | 40.37 | 39.06 | 39.45 | 227,882 | +0.34(+0.88%) |
Nov 02, 2020 | 38.83 | 39.26 | 38.26 | 39.10 | 183,529 | +0.78(+2.05%) |
Oct 30, 2020 | 38.44 | 38.96 | 37.89 | 38.32 | 550,902 | -0.24(-0.63%) |
Oct 29, 2020 | 37.52 | 38.85 | 36.50 | 38.56 | 225,147 | +0.70(+1.84%) |
Oct 28, 2020 | 39.52 | 39.86 | 37.68 | 37.86 | 418,191 | -2.35(-5.85%) |
Oct 27, 2020 | 40.51 | 41.25 | 40.05 | 40.21 | 255,987 | -0.58(-1.42%) |
Oct 26, 2020 | 40.04 | 40.80 | 39.75 | 40.79 | 188,313 | +0.69(+1.72%) |
Oct 23, 2020 | 40.41 | 40.79 | 39.86 | 40.10 | 129,675 | -0.14(-0.34%) |
Oct 22, 2020 | 40.34 | 40.71 | 39.73 | 40.24 | 177,301 | -0.29(-0.72%) |
Oct 21, 2020 | 38.90 | 41.20 | 38.90 | 40.53 | 221,652 | +1.37(+3.51%) |
Oct 20, 2020 | 38.92 | 39.37 | 38.68 | 39.16 | 153,800 | +0.48(+1.23%) |
Oct 19, 2020 | 39.50 | 39.55 | 38.64 | 38.68 | 263,430 | -0.82(-2.07%) |
Oct 16, 2020 | 39.42 | 39.97 | 39.02 | 39.50 | 126,627 | -0.15(-0.39%) |
Oct 15, 2020 | 39.23 | 39.95 | 39.01 | 39.65 | 110,344 | +0.03(+0.06%) |
Oct 14, 2020 | 40.04 | 40.52 | 39.48 | 39.63 | 108,181 | -0.50(-1.25%) |
Oct 13, 2020 | 39.72 | 40.27 | 39.52 | 40.13 | 131,849 | +0.06(+0.15%) |
Oct 12, 2020 | 39.71 | 40.24 | 39.64 | 40.07 | 147,792 | +0.06(+0.15%) |
Oct 09, 2020 | 40.51 | 40.78 | 39.59 | 40.01 | 153,007 | +0.02(+0.04%) |
Oct 08, 2020 | 39.76 | 40.16 | 39.63 | 39.99 | 156,967 | +0.50(+1.27%) |
Oct 07, 2020 | 39.58 | 39.77 | 39.07 | 39.49 | 200,008 | -0.15(-0.39%) |
Oct 06, 2020 | 39.07 | 40.37 | 38.68 | 39.64 | 277,916 | +1.01(+2.60%) |
Oct 05, 2020 | 38.91 | 38.91 | 38.36 | 38.64 | 135,481 | -0.15(-0.40%) |
Oct 02, 2020 | 37.80 | 39.03 | 37.49 | 38.79 | 207,058 | +0.61(+1.59%) |
Oct 01, 2020 | 38.50 | 38.90 | 37.82 | 38.18 | 227,189 | -0.53(-1.37%) |
Sep 30, 2020 | 37.72 | 38.79 | 37.60 | 38.71 | 432,585 | +1.45(+3.89%) |
Sep 29, 2020 | 37.65 | 37.91 | 36.99 | 37.26 | 233,620 | -0.21(-0.57%) |
Sep 28, 2020 | 37.78 | 38.27 | 37.43 | 37.48 | 190,137 | -0.32(-0.86%) |
Sep 25, 2020 | 37.32 | 37.97 | 37.19 | 37.80 | 204,596 | +0.21(+0.57%) |
Sep 24, 2020 | 37.53 | 38.12 | 36.96 | 37.59 | 307,642 | +0.56(+1.52%) |
Sep 23, 2020 | 38.71 | 39.00 | 37.02 | 37.02 | 576,350 | -1.69(-4.36%) |
Sep 22, 2020 | 38.66 | 39.27 | 37.98 | 38.71 | 243,617 | +0.28(+0.73%) |
Sep 21, 2020 | 37.83 | 38.47 | 37.19 | 38.43 | 273,353 | +0.09(+0.22%) |
Sep 18, 2020 | 39.22 | 39.27 | 38.10 | 38.35 | 664,440 | -0.58(-1.49%) |
Sep 17, 2020 | 38.89 | 39.08 | 38.66 | 38.93 | 203,777 | -0.30(-0.76%) |
Sep 16, 2020 | 38.65 | 39.63 | 38.62 | 39.22 | 202,434 | +0.48(+1.23%) |
Sep 15, 2020 | 39.73 | 40.09 | 38.50 | 38.75 | 173,282 | -0.78(-1.96%) |
Sep 14, 2020 | 39.66 | 40.30 | 39.35 | 39.52 | 173,055 | +0.09(+0.24%) |
Sep 11, 2020 | 40.33 | 40.33 | 38.88 | 39.43 | 209,638 | -0.60(-1.49%) |
Sep 10, 2020 | 40.63 | 40.67 | 39.62 | 40.03 | 302,156 | -0.95(-2.31%) |
Sep 09, 2020 | 41.07 | 41.52 | 40.12 | 40.97 | 201,048 | +0.14(+0.33%) |
Sep 08, 2020 | 42.77 | 42.77 | 40.82 | 40.84 | 269,765 | -1.81(-4.24%) |
Sep 04, 2020 | 43.83 | 43.83 | 42.46 | 42.64 | 185,719 | -0.94(-2.15%) |
Sep 03, 2020 | 43.34 | 43.84 | 43.05 | 43.58 | 192,650 | +0.49(+1.13%) |
Sep 02, 2020 | 42.48 | 43.68 | 42.39 | 43.10 | 135,673 | +0.57(+1.34%) |
Sep 01, 2020 | 43.50 | 43.51 | 42.48 | 42.53 | 170,327 | -1.07(-2.45%) |
Aug 31, 2020 | 43.78 | 44.13 | 43.55 | 43.59 | 181,983 | -0.48(-1.08%) |
Aug 28, 2020 | 43.85 | 44.18 | 43.34 | 44.07 | 133,661 | +0.42(+0.96%) |
Aug 27, 2020 | 43.60 | 44.53 | 43.60 | 43.65 | 116,589 | +0.15(+0.35%) |
Aug 26, 2020 | 44.78 | 44.78 | 43.40 | 43.50 | 169,836 | -1.34(-2.99%) |
Aug 25, 2020 | 45.32 | 45.32 | 44.67 | 44.84 | 123,977 | -0.41(-0.90%) |
Aug 24, 2020 | 44.92 | 45.34 | 44.48 | 45.25 | 135,818 | +0.57(+1.28%) |
Aug 21, 2020 | 44.93 | 45.03 | 43.89 | 44.67 | 181,616 | -0.38(-0.83%) |
Aug 20, 2020 | 44.99 | 45.35 | 44.83 | 45.05 | 251,656 | -0.30(-0.66%) |
Aug 19, 2020 | 45.41 | 45.54 | 44.76 | 45.35 | 165,950 | +0.26(+0.59%) |
Aug 18, 2020 | 45.30 | 45.41 | 45.03 | 45.08 | 274,446 | -0.31(-0.68%) |
Aug 17, 2020 | 45.41 | 45.84 | 45.08 | 45.39 | 138,574 | -0.24(-0.52%) |
Aug 14, 2020 | 45.54 | 46.08 | 45.04 | 45.63 | 121,468 | -0.10(-0.22%) |
Aug 13, 2020 | 46.47 | 46.47 | 45.47 | 45.73 | 113,153 | -1.12(-2.38%) |
Aug 12, 2020 | 46.69 | 47.30 | 46.46 | 46.85 | 128,561 | +0.75(+1.63%) |
Aug 11, 2020 | 46.84 | 47.08 | 45.95 | 46.10 | 242,306 | -0.26(-0.57%) |
Aug 10, 2020 | 46.82 | 47.63 | 46.24 | 46.36 | 168,367 | -0.51(-1.09%) |
Aug 07, 2020 | 45.07 | 47.05 | 44.75 | 46.88 | 178,333 | +1.11(+2.42%) |
Aug 06, 2020 | 45.56 | 46.36 | 45.09 | 45.77 | 149,364 | +0.35(+0.77%) |
Aug 05, 2020 | 46.07 | 46.07 | 44.85 | 45.42 | 121,632 | -0.26(-0.58%) |
Aug 04, 2020 | 45.20 | 45.90 | 45.00 | 45.68 | 135,523 | +0.56(+1.25%) |
Aug 03, 2020 | 45.73 | 45.73 | 44.33 | 45.12 | 182,704 | -0.50(-1.10%) |
Jul 31, 2020 | 45.37 | 45.94 | 44.51 | 45.62 | 565,835 | -0.11(-0.24%) |
Jul 30, 2020 | 46.45 | 46.45 | 45.55 | 45.73 | 135,399 | -1.22(-2.60%) |
Jul 29, 2020 | 46.63 | 47.10 | 46.40 | 46.95 | 338,193 | +0.41(+0.87%) |
Jul 28, 2020 | 45.16 | 47.61 | 44.96 | 46.55 | 311,964 | +1.57(+3.50%) |
Jul 27, 2020 | 44.81 | 45.03 | 44.02 | 44.98 | 209,917 | -0.30(-0.65%) |
Jul 24, 2020 | 46.49 | 46.79 | 45.08 | 45.27 | 122,167 | -1.12(-2.41%) |
Jul 23, 2020 | 45.92 | 46.51 | 45.70 | 46.39 | 194,113 | +0.27(+0.59%) |
Jul 22, 2020 | 45.13 | 46.24 | 44.54 | 46.12 | 227,916 | +0.97(+2.15%) |
Jul 21, 2020 | 44.62 | 45.44 | 44.49 | 45.14 | 194,146 | +0.96(+2.18%) |
Jul 20, 2020 | 44.72 | 44.84 | 43.76 | 44.18 | 226,504 | -1.01(-2.23%) |
Jul 17, 2020 | 44.43 | 45.27 | 44.43 | 45.19 | 126,661 | +0.74(+1.65%) |
Jul 16, 2020 | 44.55 | 45.24 | 44.00 | 44.45 | 156,609 | -0.15(-0.34%) |
Jul 15, 2020 | 45.02 | 46.08 | 44.53 | 44.60 | 186,386 | +0.36(+0.82%) |
Jul 14, 2020 | 44.27 | 45.19 | 43.82 | 44.24 | 131,291 | -0.03(-0.06%) |
Jul 13, 2020 | 44.93 | 45.07 | 44.21 | 44.27 | 166,980 | -0.41(-0.93%) |
Jul 10, 2020 | 43.56 | 45.06 | 43.55 | 44.68 | 181,417 | +1.54(+3.57%) |
Jul 09, 2020 | 44.26 | 44.26 | 42.58 | 43.14 | 211,489 | -1.34(-3.02%) |
Jul 08, 2020 | 44.89 | 44.97 | 43.88 | 44.49 | 185,225 | -0.63(-1.41%) |
Jul 07, 2020 | 45.66 | 45.98 | 45.01 | 45.12 | 246,106 | -1.07(-2.31%) |
Jul 06, 2020 | 47.71 | 47.72 | 45.86 | 46.18 | 168,225 | -0.90(-1.90%) |
Jul 02, 2020 | 47.61 | 47.85 | 46.91 | 47.08 | 100,169 | -0.06(-0.13%) |
Jul 01, 2020 | 47.26 | 47.64 | 46.83 | 47.14 | 135,279 | -0.03(-0.07%) |
Jun 30, 2020 | 46.50 | 47.49 | 46.38 | 47.17 | 171,893 | +0.67(+1.44%) |
Jun 29, 2020 | 45.66 | 46.59 | 45.32 | 46.51 | 161,644 | +1.73(+3.85%) |
Jun 26, 2020 | 45.27 | 45.85 | 44.36 | 44.78 | 338,117 | -0.79(-1.73%) |
Jun 25, 2020 | 45.74 | 46.03 | 44.30 | 45.57 | 200,882 | -0.46(-0.99%) |
Jun 24, 2020 | 46.54 | 46.94 | 45.58 | 46.02 | 292,402 | -1.18(-2.51%) |
Jun 23, 2020 | 47.62 | 48.35 | 46.66 | 47.21 | 175,571 | +0.02(+0.04%) |
Jun 22, 2020 | 46.43 | 47.55 | 45.64 | 47.19 | 172,497 | +0.81(+1.75%) |
Jun 19, 2020 | 48.42 | 48.65 | 46.20 | 46.38 | 372,414 | -1.88(-3.89%) |
Jun 18, 2020 | 47.65 | 48.33 | 47.44 | 48.26 | 174,742 | +0.06(+0.12%) |
Jun 17, 2020 | 49.15 | 50.11 | 47.56 | 48.20 | 158,424 | -1.52(-3.06%) |
Jun 16, 2020 | 51.32 | 51.58 | 49.25 | 49.72 | 199,914 | +0.27(+0.55%) |
Jun 15, 2020 | 47.24 | 49.98 | 46.93 | 49.45 | 144,374 | +1.14(+2.36%) |
Jun 12, 2020 | 50.34 | 50.62 | 47.15 | 48.31 | 192,534 | -0.41(-0.85%) |
Jun 11, 2020 | 51.09 | 51.09 | 48.61 | 48.72 | 202,512 | -3.70(-7.05%) |
Jun 10, 2020 | 54.00 | 54.21 | 52.20 | 52.42 | 129,065 | -1.73(-3.20%) |
Jun 09, 2020 | 54.40 | 54.88 | 53.14 | 54.15 | 150,649 | -0.83(-1.51%) |
Jun 08, 2020 | 54.50 | 55.33 | 54.35 | 54.98 | 163,134 | +0.76(+1.40%) |
Jun 05, 2020 | 54.12 | 55.98 | 53.87 | 54.22 | 202,231 | +1.12(+2.12%) |
Jun 04, 2020 | 53.95 | 54.51 | 52.45 | 53.09 | 185,528 | -1.51(-2.76%) |
Jun 03, 2020 | 54.37 | 55.55 | 54.37 | 54.60 | 171,886 | +0.96(+1.80%) |
Jun 02, 2020 | 54.51 | 54.81 | 53.35 | 53.63 | 126,250 | -0.30(-0.55%) |
Jun 01, 2020 | 54.42 | 54.78 | 53.90 | 53.93 | 150,160 | -0.28(-0.51%) |
May 29, 2020 | 53.63 | 54.51 | 52.92 | 54.21 | 238,539 | -0.03(-0.06%) |
May 28, 2020 | 55.81 | 55.88 | 53.95 | 54.24 | 269,637 | -0.71(-1.29%) |
May 27, 2020 | 54.68 | 55.27 | 53.53 | 54.95 | 155,486 | +1.40(+2.61%) |
May 26, 2020 | 54.63 | 54.92 | 53.45 | 53.56 | 154,070 | +0.44(+0.83%) |
May 22, 2020 | 53.44 | 53.44 | 52.55 | 53.12 | 102,771 | +0.08(+0.14%) |
May 21, 2020 | 53.30 | 53.85 | 52.86 | 53.04 | 130,058 | -0.32(-0.60%) |
May 20, 2020 | 52.21 | 53.52 | 51.37 | 53.36 | 194,443 | +2.19(+4.28%) |
May 19, 2020 | 52.37 | 53.17 | 51.11 | 51.17 | 145,622 | -1.71(-3.23%) |
May 18, 2020 | 52.10 | 53.30 | 51.77 | 52.88 | 251,757 | +2.80(+5.59%) |
May 15, 2020 | 49.91 | 50.28 | 47.65 | 50.08 | 900,819 | +0.54(+1.09%) |
May 14, 2020 | 49.06 | 49.97 | 47.10 | 49.54 | 291,184 | -0.45(-0.90%) |
May 13, 2020 | 50.25 | 50.25 | 48.94 | 49.99 | 282,357 | -0.82(-1.61%) |
May 12, 2020 | 53.46 | 53.46 | 50.73 | 50.81 | 192,445 | -2.77(-5.16%) |
May 11, 2020 | 54.02 | 55.03 | 52.33 | 53.57 | 296,427 | -1.52(-2.76%) |
May 08, 2020 | 54.12 | 55.88 | 53.32 | 55.10 | 234,636 | +1.67(+3.12%) |
May 07, 2020 | 52.71 | 54.39 | 52.53 | 53.43 | 229,290 | +1.72(+3.32%) |
May 06, 2020 | 53.46 | 53.46 | 51.63 | 51.71 | 163,236 | -1.72(-3.23%) |
May 05, 2020 | 53.54 | 54.40 | 52.84 | 53.44 | 176,689 | +0.88(+1.67%) |
May 04, 2020 | 51.73 | 52.59 | 51.10 | 52.56 | 226,862 | -0.03(-0.05%) |