Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.36 | 58.44 | 58.19 | 58.19 | 4,192 | -0.16(-0.28%) |
May 27, 2021 | 58.52 | 58.63 | 58.33 | 58.36 | 3,519 | +0.09(+0.16%) |
May 26, 2021 | 58.15 | 58.29 | 58.09 | 58.26 | 3,598 | +0.19(+0.33%) |
May 25, 2021 | 58.28 | 58.52 | 58.07 | 58.07 | 4,111 | -0.24(-0.41%) |
May 24, 2021 | 57.92 | 58.44 | 57.92 | 58.31 | 3,751 | +0.64(+1.12%) |
May 21, 2021 | 58.22 | 58.22 | 57.67 | 57.67 | 806 | -0.19(-0.33%) |
May 20, 2021 | 57.49 | 57.94 | 57.49 | 57.86 | 3,041 | +0.85(+1.49%) |
May 19, 2021 | 56.00 | 57.01 | 56.00 | 57.01 | 2,343 | +0.09(+0.16%) |
May 18, 2021 | 57.41 | 57.54 | 56.92 | 56.92 | 2,212 | -0.54(-0.93%) |
May 17, 2021 | 57.47 | 57.47 | 57.10 | 57.46 | 4,855 | -0.24(-0.41%) |
May 14, 2021 | 57.26 | 57.74 | 57.17 | 57.69 | 7,212 | +1.00(+1.76%) |
May 13, 2021 | 56.60 | 56.78 | 56.27 | 56.70 | 1,956 | +1.00(+1.80%) |
May 12, 2021 | 56.75 | 56.75 | 55.69 | 55.69 | 4,114 | -1.65(-2.88%) |
May 11, 2021 | 57.43 | 57.43 | 56.74 | 57.35 | 7,881 | -0.46(-0.80%) |
May 10, 2021 | 58.79 | 58.79 | 57.81 | 57.81 | 4,438 | -0.98(-1.66%) |
May 07, 2021 | 58.66 | 58.83 | 58.63 | 58.79 | 4,332 | +0.62(+1.06%) |
May 06, 2021 | 57.66 | 58.17 | 57.55 | 58.17 | 7,087 | +0.51(+0.88%) |
May 05, 2021 | 57.66 | 57.98 | 57.63 | 57.66 | 5,897 | +0.10(+0.17%) |
May 04, 2021 | 57.80 | 57.80 | 57.06 | 57.56 | 5,570 | -0.37(-0.64%) |
May 03, 2021 | 58.40 | 58.40 | 57.88 | 57.93 | 9,822 | -0.02(-0.04%) |
Apr 30, 2021 | 58.20 | 58.20 | 57.90 | 57.95 | 2,900 | -1.00(-1.69%) |
Apr 29, 2021 | 58.95 | 59.02 | 58.56 | 58.95 | 9,030 | +0.33(+0.56%) |
Apr 28, 2021 | 58.76 | 58.78 | 58.61 | 58.62 | 7,350 | -0.45(-0.76%) |
Apr 27, 2021 | 59.56 | 59.56 | 58.99 | 59.07 | 2,806 | -0.27(-0.46%) |
Apr 26, 2021 | 59.51 | 59.59 | 59.33 | 59.34 | 5,067 | -0.03(-0.05%) |
Apr 23, 2021 | 58.47 | 59.45 | 58.47 | 59.37 | 5,800 | +0.90(+1.55%) |
Apr 22, 2021 | 58.70 | 59.09 | 58.35 | 58.47 | 6,273 | -0.31(-0.53%) |
Apr 21, 2021 | 58.44 | 58.81 | 58.42 | 58.78 | 3,056 | +0.76(+1.30%) |
Apr 20, 2021 | 58.45 | 58.45 | 57.87 | 58.02 | 5,099 | -0.48(-0.82%) |
Apr 19, 2021 | 59.07 | 59.07 | 58.46 | 58.50 | 3,778 | -0.58(-0.98%) |
Apr 16, 2021 | 58.86 | 59.15 | 58.86 | 59.08 | 4,900 | +0.22(+0.38%) |
Apr 15, 2021 | 58.77 | 58.90 | 58.70 | 58.86 | 7,002 | +0.54(+0.93%) |
Apr 14, 2021 | 58.61 | 58.61 | 58.26 | 58.32 | 5,666 | -0.08(-0.13%) |
Apr 13, 2021 | 58.40 | 58.42 | 58.05 | 58.39 | 3,189 | +0.04(+0.07%) |
Apr 12, 2021 | 58.58 | 58.58 | 58.22 | 58.36 | 6,435 | -0.21(-0.37%) |
Apr 09, 2021 | 58.38 | 58.61 | 58.19 | 58.57 | 9,800 | +0.28(+0.48%) |
Apr 08, 2021 | 58.04 | 58.29 | 58.04 | 58.29 | 6,470 | +0.35(+0.61%) |
Apr 07, 2021 | 58.29 | 58.31 | 57.87 | 57.94 | 9,622 | -0.29(-0.49%) |
Apr 06, 2021 | 58.34 | 58.37 | 58.19 | 58.23 | 5,292 | -0.45(-0.77%) |
Apr 05, 2021 | 58.00 | 58.76 | 58.00 | 58.68 | 5,333 | +1.01(+1.75%) |
Apr 01, 2021 | 57.39 | 57.67 | 57.39 | 57.67 | 9,200 | +0.78(+1.37%) |
Mar 31, 2021 | 56.91 | 57.07 | 56.75 | 56.89 | 7,747 | +0.53(+0.94%) |
Mar 30, 2021 | 56.21 | 56.53 | 56.21 | 56.36 | 11,849 | -0.43(-0.76%) |
Mar 29, 2021 | 57.21 | 57.21 | 56.75 | 56.79 | 3,364 | -0.41(-0.72%) |
Mar 26, 2021 | 55.88 | 57.21 | 55.74 | 57.21 | 5,500 | +1.66(+2.99%) |
Mar 25, 2021 | 54.83 | 55.63 | 54.83 | 55.54 | 4,013 | +0.54(+0.99%) |
Mar 24, 2021 | 55.54 | 55.78 | 55.00 | 55.00 | 2,374 | -0.17(-0.31%) |
Mar 23, 2021 | 55.87 | 55.87 | 55.17 | 55.17 | 3,232 | -0.90(-1.60%) |
Mar 22, 2021 | 56.09 | 56.24 | 55.86 | 56.07 | 4,889 | +0.34(+0.60%) |
Mar 19, 2021 | 56.02 | 56.04 | 55.57 | 55.73 | 3,900 | -0.10(-0.17%) |
Mar 18, 2021 | 56.46 | 56.81 | 55.83 | 55.83 | 4,381 | -0.99(-1.75%) |
Mar 17, 2021 | 56.31 | 57.04 | 56.25 | 56.82 | 5,549 | +0.14(+0.25%) |
Mar 16, 2021 | 56.81 | 56.98 | 56.52 | 56.68 | 8,302 | -0.05(-0.09%) |
Mar 15, 2021 | 56.16 | 56.73 | 56.09 | 56.73 | 7,880 | +0.57(+1.02%) |
Mar 12, 2021 | 55.87 | 56.16 | 55.87 | 56.16 | 5,900 | +0.03(+0.06%) |
Mar 11, 2021 | 55.81 | 56.33 | 55.81 | 56.13 | 7,757 | +0.75(+1.36%) |
Mar 10, 2021 | 55.72 | 55.72 | 55.38 | 55.38 | 3,202 | +0.18(+0.32%) |
Mar 09, 2021 | 55.08 | 55.55 | 55.08 | 55.20 | 5,589 | +0.90(+1.65%) |
Mar 08, 2021 | 54.66 | 55.10 | 54.30 | 54.30 | 6,333 | -0.20(-0.36%) |
Mar 05, 2021 | 53.62 | 54.53 | 52.84 | 54.50 | 4,800 | +1.30(+2.44%) |
Mar 04, 2021 | 54.87 | 54.87 | 52.69 | 53.20 | 6,292 | -1.67(-3.05%) |
Mar 03, 2021 | 55.20 | 55.43 | 54.87 | 54.87 | 4,221 | -0.66(-1.18%) |
Mar 02, 2021 | 55.70 | 55.92 | 55.53 | 55.53 | 7,025 | -0.62(-1.11%) |
Mar 01, 2021 | 55.59 | 56.30 | 55.59 | 56.15 | 56,681 | +1.14(+2.08%) |
Feb 26, 2021 | 55.53 | 55.53 | 54.88 | 55.01 | 11,300 | +0.25(+0.46%) |
Feb 25, 2021 | 55.00 | 55.31 | 54.76 | 54.76 | 2,853 | -1.50(-2.66%) |
Feb 24, 2021 | 54.99 | 56.26 | 54.88 | 56.26 | 4,361 | +1.11(+2.02%) |
Feb 23, 2021 | 55.26 | 55.26 | 54.48 | 55.14 | 4,877 | -0.29(-0.52%) |
Feb 22, 2021 | 55.47 | 55.97 | 55.43 | 55.43 | 4,003 | -0.53(-0.95%) |
Feb 19, 2021 | 55.97 | 56.28 | 55.90 | 55.96 | 5,300 | +0.22(+0.39%) |
Feb 18, 2021 | 55.48 | 55.85 | 55.37 | 55.74 | 6,740 | -0.19(-0.33%) |
Feb 17, 2021 | 56.25 | 56.25 | 55.62 | 55.93 | 4,570 | -0.38(-0.67%) |
Feb 16, 2021 | 56.70 | 56.70 | 56.25 | 56.31 | 4,888 | +0.04(+0.07%) |
Feb 12, 2021 | 55.99 | 56.27 | 55.88 | 56.27 | 58,600 | +0.29(+0.52%) |
Feb 11, 2021 | 55.69 | 55.98 | 55.69 | 55.98 | 4,070 | +0.72(+1.30%) |
Feb 10, 2021 | 55.53 | 55.53 | 55.00 | 55.26 | 11,636 | -0.01(-0.01%) |
Feb 09, 2021 | 55.09 | 55.41 | 55.09 | 55.27 | 4,700 | -0.06(-0.11%) |
Feb 08, 2021 | 54.99 | 55.33 | 54.73 | 55.33 | 6,645 | +0.80(+1.46%) |
Feb 05, 2021 | 54.67 | 54.67 | 54.47 | 54.53 | 2,600 | +0.18(+0.33%) |
Feb 04, 2021 | 53.92 | 54.36 | 53.92 | 54.35 | 8,643 | +0.64(+1.20%) |
Feb 03, 2021 | 53.81 | 53.83 | 53.49 | 53.71 | 4,524 | -0.32(-0.60%) |
Feb 02, 2021 | 53.88 | 54.12 | 53.88 | 54.03 | 2,687 | +0.63(+1.18%) |
Feb 01, 2021 | 52.81 | 53.49 | 52.57 | 53.40 | 14,777 | +0.92(+1.76%) |
Jan 29, 2021 | 53.58 | 53.58 | 52.35 | 52.48 | 3,700 | -1.10(-2.05%) |
Jan 28, 2021 | 54.04 | 54.38 | 53.58 | 53.58 | 2,836 | -0.34(-0.63%) |
Jan 27, 2021 | 54.47 | 54.50 | 53.53 | 53.92 | 4,446 | -0.91(-1.65%) |
Jan 26, 2021 | 55.20 | 55.20 | 54.78 | 54.82 | 3,387 | -0.19(-0.34%) |
Jan 25, 2021 | 55.18 | 55.18 | 54.50 | 55.01 | 7,592 | +0.25(+0.45%) |
Jan 22, 2021 | 54.64 | 54.76 | 54.61 | 54.76 | 3,700 | -0.29(-0.53%) |
Jan 21, 2021 | 55.42 | 55.42 | 54.88 | 55.05 | 2,470 | -0.01(-0.02%) |
Jan 20, 2021 | 55.04 | 55.38 | 55.04 | 55.07 | 13,407 | +0.21(+0.39%) |
Jan 19, 2021 | 54.88 | 54.88 | 54.42 | 54.85 | 7,199 | +0.56(+1.04%) |
Jan 15, 2021 | 54.59 | 54.95 | 54.09 | 54.29 | 10,200 | -0.66(-1.20%) |
Jan 14, 2021 | 55.32 | 55.34 | 54.95 | 54.95 | 815 | +0.15(+0.27%) |
Jan 13, 2021 | 54.95 | 55.03 | 54.80 | 54.80 | 5,166 | -0.24(-0.44%) |
Jan 12, 2021 | 55.08 | 55.20 | 54.93 | 55.04 | 9,010 | +0.16(+0.29%) |
Jan 11, 2021 | 54.50 | 55.09 | 54.50 | 54.88 | 3,098 | +0.07(+0.13%) |
Jan 08, 2021 | 54.84 | 54.84 | 54.41 | 54.81 | 4,300 | +0.37(+0.68%) |
Jan 07, 2021 | 54.26 | 54.44 | 54.21 | 54.44 | 30,782 | +1.19(+2.23%) |
Jan 06, 2021 | 52.43 | 53.80 | 52.43 | 53.26 | 3,755 | +0.36(+0.68%) |
Jan 05, 2021 | 52.40 | 52.97 | 52.40 | 52.90 | 5,059 | +0.50(+0.95%) |
Jan 04, 2021 | 53.42 | 53.42 | 52.21 | 52.40 | 5,170 | -0.41(-0.77%) |
Dec 31, 2020 | 52.81 | 52.81 | 52.81 | 2,447 | +0.25(+0.47%) | |
Dec 30, 2020 | 52.52 | 52.67 | 52.52 | 52.56 | 2,447 | +0.35(+0.67%) |
Dec 29, 2020 | 52.81 | 52.81 | 52.08 | 52.21 | 4,210 | -0.48(-0.91%) |
Dec 28, 2020 | 52.69 | 52.88 | 52.65 | 52.69 | 4,620 | +0.34(+0.64%) |
Dec 24, 2020 | 52.64 | 52.64 | 52.16 | 52.35 | 2,100 | +0.18(+0.35%) |
Dec 23, 2020 | 52.40 | 52.46 | 52.17 | 52.17 | 1,595 | -0.08(-0.16%) |
Dec 22, 2020 | 52.25 | 52.36 | 52.25 | 52.25 | 2,732 | +0.02(+0.04%) |
Dec 21, 2020 | 52.24 | 52.34 | 51.93 | 52.23 | 3,682 | -0.58(-1.09%) |
Dec 18, 2020 | 52.80 | 52.85 | 52.75 | 52.81 | 7,100 | +0.13(+0.24%) |
Dec 17, 2020 | 52.66 | 52.82 | 52.66 | 52.68 | 3,301 | +0.39(+0.75%) |
Dec 16, 2020 | 52.21 | 52.29 | 52.05 | 52.29 | 3,698 | +0.07(+0.13%) |
Dec 15, 2020 | 52.08 | 52.22 | 51.97 | 52.22 | 2,994 | +0.62(+1.20%) |
Dec 14, 2020 | 51.68 | 52.04 | 51.60 | 51.60 | 8,450 | +0.33(+0.65%) |
Dec 11, 2020 | 51.42 | 51.42 | 51.04 | 51.27 | 1,500 | -0.22(-0.43%) |
Dec 10, 2020 | 51.68 | 51.71 | 51.42 | 51.49 | 4,150 | -0.31(-0.60%) |
Dec 09, 2020 | 52.47 | 52.47 | 51.73 | 51.80 | 5,335 | -0.58(-1.10%) |
Dec 08, 2020 | 52.12 | 52.40 | 52.12 | 52.38 | 2,947 | +0.30(+0.58%) |
Dec 07, 2020 | 52.05 | 52.21 | 51.98 | 52.08 | 4,586 | -0.03(-0.05%) |
Dec 04, 2020 | 51.42 | 52.10 | 51.42 | 52.10 | 7,900 | +0.98(+1.93%) |
Dec 03, 2020 | 51.31 | 51.39 | 51.12 | 51.12 | 9,616 | +0.05(+0.10%) |
Dec 02, 2020 | 51.04 | 51.16 | 50.95 | 51.07 | 5,928 | +0.12(+0.24%) |
Dec 01, 2020 | 50.73 | 51.18 | 50.69 | 50.95 | 9,342 | +0.53(+1.04%) |
Nov 30, 2020 | 50.12 | 50.43 | 50.12 | 50.42 | 1,643 | +0.02(+0.04%) |
Nov 27, 2020 | 50.40 | 50.45 | 50.39 | 50.40 | 1,600 | +0.21(+0.43%) |
Nov 25, 2020 | 50.44 | 50.44 | 50.13 | 50.19 | 2,000 | -0.16(-0.31%) |
Nov 24, 2020 | 49.67 | 50.40 | 49.67 | 50.35 | 3,180 | +0.78(+1.57%) |
Nov 23, 2020 | 49.27 | 49.63 | 49.11 | 49.57 | 7,507 | +0.52(+1.05%) |
Nov 20, 2020 | 49.30 | 49.36 | 49.05 | 49.05 | 3,700 | -0.21(-0.44%) |
Nov 19, 2020 | 49.02 | 49.26 | 48.98 | 49.26 | 2,036 | +0.31(+0.63%) |
Nov 18, 2020 | 49.38 | 49.58 | 48.95 | 48.95 | 1,142 | -0.37(-0.75%) |
Nov 17, 2020 | 49.55 | 49.55 | 49.09 | 49.32 | 6,311 | -0.23(-0.45%) |
Nov 16, 2020 | 49.32 | 49.55 | 49.08 | 49.55 | 7,469 | +0.82(+1.69%) |
Nov 13, 2020 | 48.65 | 48.73 | 48.37 | 48.73 | 1,700 | +0.86(+1.79%) |
Nov 12, 2020 | 48.36 | 48.36 | 47.84 | 47.87 | 2,317 | -0.78(-1.60%) |
Nov 11, 2020 | 48.46 | 48.72 | 48.26 | 48.65 | 47,488 | +0.79(+1.66%) |
Nov 10, 2020 | 48.49 | 48.49 | 47.79 | 47.86 | 28,527 | -0.58(-1.20%) |
Nov 09, 2020 | 49.73 | 49.77 | 48.44 | 48.44 | 12,567 | +0.64(+1.34%) |
Nov 06, 2020 | 47.30 | 47.83 | 47.30 | 47.80 | 9,600 | +0.41(+0.88%) |
Nov 05, 2020 | 47.39 | 47.44 | 47.35 | 47.38 | 3,004 | +1.13(+2.43%) |
Nov 04, 2020 | 46.20 | 46.57 | 46.20 | 46.26 | 2,963 | +0.52(+1.13%) |
Nov 03, 2020 | 45.76 | 45.80 | 45.48 | 45.74 | 2,472 | +1.12(+2.51%) |
Nov 02, 2020 | 44.69 | 44.82 | 44.28 | 44.62 | 13,001 | +0.70(+1.59%) |
Oct 30, 2020 | 43.95 | 43.95 | 43.73 | 43.92 | 2,500 | -0.64(-1.44%) |
Oct 29, 2020 | 44.19 | 44.69 | 43.66 | 44.56 | 2,951 | +0.91(+2.09%) |
Oct 28, 2020 | 44.84 | 44.84 | 43.65 | 43.65 | 2,899 | -1.53(-3.38%) |
Oct 27, 2020 | 45.52 | 45.52 | 45.16 | 45.18 | 1,076 | -0.07(-0.15%) |
Oct 26, 2020 | 46.16 | 46.16 | 44.91 | 45.25 | 3,463 | -1.27(-2.72%) |
Oct 23, 2020 | 46.35 | 46.51 | 46.35 | 46.51 | 1,800 | +0.27(+0.59%) |
Oct 22, 2020 | 46.28 | 46.28 | 45.98 | 46.24 | 2,649 | +0.10(+0.21%) |
Oct 21, 2020 | 46.34 | 46.34 | 46.11 | 46.14 | 1,228 | -0.11(-0.23%) |
Oct 20, 2020 | 46.35 | 46.56 | 46.18 | 46.25 | 3,663 | +0.08(+0.17%) |
Oct 19, 2020 | 47.06 | 47.10 | 46.17 | 46.17 | 3,551 | -0.79(-1.68%) |
Oct 16, 2020 | 47.20 | 47.47 | 46.96 | 46.96 | 8,500 | +0.13(+0.27%) |
Oct 15, 2020 | 46.15 | 46.86 | 46.15 | 46.83 | 3,702 | -0.02(-0.04%) |
Oct 14, 2020 | 46.98 | 47.04 | 46.78 | 46.85 | 1,398 | -0.16(-0.33%) |
Oct 13, 2020 | 47.21 | 47.29 | 46.97 | 47.01 | 2,266 | -0.38(-0.80%) |
Oct 12, 2020 | 47.31 | 47.42 | 47.28 | 47.39 | 1,607 | +0.68(+1.46%) |
Oct 09, 2020 | 46.40 | 46.83 | 46.40 | 46.71 | 5,800 | +0.54(+1.18%) |
Oct 08, 2020 | 46.09 | 46.16 | 46.07 | 46.16 | 334 | +0.46(+1.00%) |
Oct 07, 2020 | 45.49 | 45.75 | 45.44 | 45.70 | 3,405 | +0.80(+1.78%) |
Oct 06, 2020 | 45.15 | 45.87 | 44.90 | 44.90 | 2,311 | -0.25(-0.55%) |
Oct 05, 2020 | 44.66 | 45.15 | 44.66 | 45.15 | 1,494 | +0.90(+2.03%) |
Oct 02, 2020 | 44.20 | 44.56 | 44.10 | 44.26 | 3,300 | -0.63(-1.40%) |
Oct 01, 2020 | 44.89 | 45.01 | 44.78 | 44.89 | 56,303 | +0.27(+0.59%) |
Sep 30, 2020 | 44.76 | 44.83 | 44.62 | 44.62 | 1,208 | +0.26(+0.58%) |
Sep 29, 2020 | 44.29 | 44.36 | 44.29 | 44.36 | 680 | -0.03(-0.06%) |
Sep 28, 2020 | 44.18 | 44.41 | 44.18 | 44.39 | 2,100 | +0.96(+2.22%) |
Sep 25, 2020 | 43.17 | 43.43 | 43.17 | 43.43 | 600 | +0.67(+1.56%) |
Sep 24, 2020 | 42.33 | 43.20 | 42.33 | 42.76 | 3,591 | +0.03(+0.07%) |
Sep 23, 2020 | 43.46 | 43.48 | 42.73 | 42.73 | 3,143 | -1.21(-2.75%) |
Sep 22, 2020 | 43.25 | 43.94 | 43.25 | 43.94 | 3,967 | +0.63(+1.46%) |
Sep 21, 2020 | 43.01 | 43.30 | 43.01 | 43.30 | 1,273 | -0.54(-1.24%) |
Sep 18, 2020 | 44.34 | 44.34 | 43.76 | 43.85 | 1,800 | -0.40(-0.90%) |
Sep 17, 2020 | 44.27 | 44.28 | 44.02 | 44.24 | 1,491 | -0.09(-0.20%) |
Sep 16, 2020 | 44.85 | 44.85 | 44.33 | 44.33 | 7,778 | -0.13(-0.29%) |
Sep 15, 2020 | 44.32 | 44.61 | 44.30 | 44.46 | 3,939 | +0.38(+0.87%) |
Sep 14, 2020 | 44.01 | 44.11 | 43.89 | 44.08 | 3,754 | +0.81(+1.87%) |
Sep 11, 2020 | 43.68 | 43.68 | 43.27 | 43.27 | 300 | -0.10(-0.24%) |
Sep 10, 2020 | 44.31 | 44.36 | 43.18 | 43.37 | 10,184 | -0.72(-1.63%) |
Sep 09, 2020 | 43.88 | 44.36 | 43.88 | 44.09 | 7,631 | +0.94(+2.18%) |
Sep 08, 2020 | 43.76 | 43.79 | 43.15 | 43.15 | 5,613 | -1.38(-3.10%) |
Sep 04, 2020 | 44.83 | 44.83 | 43.75 | 44.53 | 6,300 | -0.47(-1.04%) |
Sep 03, 2020 | 46.00 | 46.00 | 44.75 | 45.00 | 7,390 | -1.99(-4.23%) |
Sep 02, 2020 | 46.12 | 47.06 | 46.12 | 46.99 | 3,901 | +1.05(+2.28%) |
Sep 01, 2020 | 45.86 | 45.96 | 45.73 | 45.94 | 2,613 | +0.22(+0.48%) |
Aug 31, 2020 | 45.94 | 45.94 | 45.72 | 45.72 | 4,318 | -0.21(-0.46%) |
Aug 28, 2020 | 45.72 | 45.93 | 45.45 | 45.93 | 2,000 | +0.52(+1.15%) |
Aug 27, 2020 | 45.66 | 45.66 | 45.30 | 45.41 | 4,224 | -0.16(-0.34%) |
Aug 26, 2020 | 45.63 | 45.64 | 45.32 | 45.57 | 3,771 | +0.28(+0.61%) |
Aug 25, 2020 | 45.33 | 45.33 | 45.04 | 45.29 | 4,418 | +0.19(+0.42%) |
Aug 24, 2020 | 44.64 | 45.10 | 44.64 | 45.10 | 3,284 | +0.50(+1.13%) |
Aug 21, 2020 | 44.36 | 44.60 | 44.36 | 44.60 | 5,300 | +0.18(+0.41%) |
Aug 20, 2020 | 44.37 | 44.48 | 44.33 | 44.42 | 1,935 | -0.10(-0.22%) |
Aug 19, 2020 | 44.62 | 44.88 | 44.52 | 44.52 | 4,837 | -0.22(-0.49%) |
Aug 18, 2020 | 44.86 | 44.86 | 44.65 | 44.74 | 9,951 | -0.05(-0.10%) |
Aug 17, 2020 | 44.89 | 44.89 | 44.67 | 44.79 | 10,785 | +0.31(+0.69%) |
Aug 14, 2020 | 44.58 | 44.60 | 44.38 | 44.48 | 8,100 | -0.12(-0.27%) |
Aug 13, 2020 | 44.93 | 44.93 | 44.44 | 44.60 | 14,555 | -0.26(-0.59%) |
Aug 12, 2020 | 44.41 | 44.92 | 44.41 | 44.86 | 11,857 | +0.65(+1.47%) |
Aug 11, 2020 | 44.60 | 44.91 | 44.21 | 44.21 | 7,187 | -0.13(-0.29%) |
Aug 10, 2020 | 44.48 | 44.48 | 44.03 | 44.34 | 9,700 | +0.10(+0.23%) |
Aug 07, 2020 | 44.41 | 44.41 | 43.95 | 44.24 | 11,800 | -0.12(-0.26%) |
Aug 06, 2020 | 44.63 | 44.63 | 44.03 | 44.36 | 11,967 | +0.10(+0.22%) |
Aug 05, 2020 | 44.18 | 44.35 | 44.18 | 44.26 | 29,218 | +0.08(+0.18%) |
Aug 04, 2020 | 43.87 | 44.18 | 43.87 | 44.18 | 8,229 | +0.23(+0.52%) |
Aug 03, 2020 | 43.54 | 44.01 | 43.54 | 43.95 | 14,237 | +0.67(+1.55%) |
Jul 31, 2020 | 42.90 | 43.28 | 42.66 | 43.28 | 13,800 | +0.08(+0.18%) |
Jul 30, 2020 | 42.76 | 43.22 | 42.54 | 43.20 | 7,667 | +0.06(+0.14%) |
Jul 29, 2020 | 42.72 | 43.14 | 42.69 | 43.14 | 11,881 | +0.72(+1.70%) |
Jul 28, 2020 | 42.66 | 42.90 | 42.42 | 42.42 | 9,888 | -0.60(-1.40%) |
Jul 27, 2020 | 42.25 | 43.02 | 42.25 | 43.02 | 13,290 | +0.81(+1.91%) |
Jul 24, 2020 | 42.30 | 42.63 | 42.14 | 42.21 | 7,600 | -0.52(-1.21%) |
Jul 23, 2020 | 43.19 | 43.39 | 42.64 | 42.73 | 6,089 | -0.37(-0.86%) |
Jul 22, 2020 | 43.15 | 43.22 | 42.95 | 43.11 | 10,058 | +0.21(+0.48%) |
Jul 21, 2020 | 43.23 | 43.29 | 42.90 | 42.90 | 9,057 | -0.22(-0.51%) |
Jul 20, 2020 | 42.52 | 43.12 | 42.52 | 43.12 | 10,318 | +0.30(+0.70%) |
Jul 17, 2020 | 42.58 | 42.82 | 42.46 | 42.82 | 8,900 | +0.26(+0.61%) |
Jul 16, 2020 | 42.41 | 42.60 | 42.37 | 42.56 | 10,578 | -0.32(-0.75%) |
Jul 15, 2020 | 42.58 | 42.88 | 42.47 | 42.88 | 9,750 | +0.57(+1.36%) |
Jul 14, 2020 | 41.43 | 42.31 | 41.21 | 42.31 | 11,763 | +0.59(+1.40%) |
Jul 13, 2020 | 42.72 | 42.79 | 41.72 | 41.72 | 23,820 | -0.51(-1.22%) |
Jul 10, 2020 | 41.97 | 42.23 | 41.84 | 42.23 | 9,600 | +0.01(+0.03%) |
Jul 09, 2020 | 42.24 | 42.36 | 42.10 | 42.22 | 8,398 | +0.00(+0.00%) |
Jul 08, 2020 | 42.16 | 42.23 | 41.90 | 42.22 | 12,834 | +0.39(+0.93%) |
Jul 07, 2020 | 42.33 | 42.54 | 41.83 | 41.83 | 16,505 | -0.75(-1.76%) |
Jul 06, 2020 | 42.64 | 42.66 | 42.55 | 42.58 | 2,214 | +0.73(+1.74%) |
Jul 02, 2020 | 42.08 | 42.22 | 41.83 | 41.85 | 12,800 | +0.35(+0.84%) |
Jul 01, 2020 | 41.99 | 41.99 | 41.50 | 41.50 | 9,238 | -0.36(-0.86%) |
Jun 30, 2020 | 41.28 | 41.89 | 41.28 | 41.86 | 10,250 | +0.88(+2.14%) |
Jun 29, 2020 | 41.01 | 41.01 | 40.85 | 40.98 | 2,244 | +0.29(+0.72%) |
Jun 26, 2020 | 41.18 | 41.18 | 40.59 | 40.69 | 800 | -0.65(-1.57%) |
Jun 25, 2020 | 40.43 | 41.34 | 40.38 | 41.34 | 12,024 | +0.58(+1.42%) |
Jun 24, 2020 | 41.58 | 41.58 | 40.62 | 40.76 | 13,544 | -1.17(-2.79%) |
Jun 23, 2020 | 42.21 | 42.33 | 41.93 | 41.93 | 8,367 | +0.18(+0.43%) |
Jun 22, 2020 | 41.44 | 41.83 | 41.42 | 41.75 | 7,260 | +0.31(+0.75%) |
Jun 19, 2020 | 42.23 | 42.23 | 41.29 | 41.44 | 7,400 | -0.36(-0.86%) |
Jun 18, 2020 | 41.77 | 41.87 | 41.70 | 41.80 | 3,135 | +0.01(+0.03%) |
Jun 17, 2020 | 41.96 | 41.96 | 41.72 | 41.79 | 1,457 | -0.05(-0.12%) |
Jun 16, 2020 | 41.91 | 42.09 | 41.84 | 41.84 | 2,620 | +0.91(+2.22%) |
Jun 15, 2020 | 40.44 | 40.93 | 40.44 | 40.93 | 1,380 | +0.34(+0.84%) |
Jun 12, 2020 | 41.30 | 41.30 | 40.57 | 40.59 | 2,800 | +0.64(+1.60%) |
Jun 11, 2020 | 41.21 | 41.21 | 39.95 | 39.95 | 3,290 | -2.77(-6.48%) |
Jun 10, 2020 | 42.70 | 42.84 | 42.70 | 42.72 | 765 | -0.10(-0.23%) |
Jun 09, 2020 | 42.74 | 42.95 | 42.74 | 42.82 | 2,847 | -0.33(-0.76%) |
Jun 08, 2020 | 43.27 | 43.28 | 42.76 | 43.15 | 4,321 | +0.19(+0.44%) |
Jun 05, 2020 | 42.77 | 43.21 | 42.77 | 42.96 | 12,000 | +1.20(+2.87%) |
Jun 04, 2020 | 41.72 | 41.90 | 41.55 | 41.76 | 5,121 | -0.12(-0.29%) |
Jun 03, 2020 | 41.50 | 41.92 | 41.50 | 41.88 | 3,050 | +1.00(+2.45%) |
Jun 02, 2020 | 40.53 | 40.88 | 40.26 | 40.88 | 3,846 | +0.58(+1.44%) |