Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 62.31 | 62.92 | 62.31 | 62.80 | 3,442 | +0.48(+0.77%) |
May 27, 2021 | 62.29 | 62.35 | 62.12 | 62.32 | 5,837 | +0.06(+0.10%) |
May 26, 2021 | 62.29 | 62.44 | 62.25 | 62.25 | 2,316 | +0.34(+0.55%) |
May 25, 2021 | 62.10 | 62.10 | 61.91 | 61.91 | 346 | +0.58(+0.95%) |
May 21, 2021 | 61.33 | 61.33 | 61.33 | 169 | +0.35(+0.58%) | |
May 20, 2021 | 60.72 | 60.97 | 60.72 | 60.97 | 1,269 | +0.99(+1.65%) |
May 19, 2021 | 60.26 | 60.38 | 59.85 | 59.98 | 18,556 | -1.03(-1.69%) |
May 18, 2021 | 60.98 | 61.02 | 60.94 | 61.02 | 2,150 | +0.67(+1.11%) |
May 17, 2021 | 60.38 | 60.38 | 60.25 | 60.35 | 2,148 | +0.07(+0.11%) |
May 14, 2021 | 59.87 | 60.28 | 59.87 | 60.28 | 6,497 | +0.87(+1.46%) |
May 13, 2021 | 59.29 | 59.46 | 59.13 | 59.41 | 21,293 | +0.68(+1.17%) |
May 12, 2021 | 59.34 | 59.45 | 58.72 | 58.72 | 43,421 | -0.71(-1.20%) |
May 11, 2021 | 59.47 | 59.72 | 59.25 | 59.44 | 15,133 | -1.18(-1.95%) |
May 10, 2021 | 61.08 | 61.08 | 60.57 | 60.62 | 13,156 | -0.62(-1.01%) |
May 07, 2021 | 60.63 | 61.38 | 60.62 | 61.24 | 7,509 | +1.18(+1.96%) |
May 06, 2021 | 60.12 | 60.29 | 60.07 | 60.07 | 49,525 | -0.05(-0.08%) |
May 05, 2021 | 59.99 | 60.13 | 59.68 | 60.11 | 2,767 | +0.71(+1.20%) |
May 04, 2021 | 59.63 | 59.63 | 59.15 | 59.40 | 10,588 | -0.90(-1.50%) |
May 03, 2021 | 59.96 | 60.33 | 59.96 | 60.30 | 3,760 | +0.77(+1.29%) |
Apr 30, 2021 | 60.17 | 60.30 | 59.53 | 59.53 | 3,674 | -0.79(-1.30%) |
Apr 29, 2021 | 60.62 | 60.62 | 59.89 | 60.32 | 2,736 | -0.05(-0.08%) |
Apr 28, 2021 | 60.02 | 60.54 | 59.95 | 60.37 | 11,319 | +0.42(+0.69%) |
Apr 27, 2021 | 60.28 | 60.28 | 59.94 | 59.96 | 1,497 | -0.65(-1.07%) |
Apr 26, 2021 | 60.47 | 60.60 | 60.47 | 60.60 | 730 | +0.00(+0.01%) |
Apr 23, 2021 | 59.98 | 60.60 | 59.81 | 60.60 | 7,996 | +0.69(+1.15%) |
Apr 22, 2021 | 60.21 | 60.21 | 59.64 | 59.91 | 2,615 | -0.16(-0.26%) |
Apr 21, 2021 | 59.53 | 60.24 | 59.53 | 60.07 | 6,919 | +0.19(+0.32%) |
Apr 20, 2021 | 60.31 | 60.31 | 59.74 | 59.87 | 2,820 | -1.08(-1.78%) |
Apr 19, 2021 | 60.99 | 60.99 | 60.67 | 60.95 | 2,954 | -0.34(-0.56%) |
Apr 16, 2021 | 60.44 | 61.30 | 60.37 | 61.30 | 45,278 | +1.46(+2.44%) |
Apr 15, 2021 | 59.89 | 60.09 | 59.81 | 59.84 | 8,574 | +0.08(+0.14%) |
Apr 14, 2021 | 60.20 | 60.20 | 59.75 | 59.75 | 1,191 | -0.21(-0.36%) |
Apr 13, 2021 | 59.88 | 59.97 | 59.88 | 59.96 | 660 | +0.25(+0.43%) |
Apr 12, 2021 | 59.76 | 59.84 | 59.71 | 59.71 | 3,116 | -0.25(-0.42%) |
Apr 09, 2021 | 59.85 | 59.96 | 59.85 | 59.96 | 972 | +0.12(+0.21%) |
Apr 08, 2021 | 59.76 | 59.97 | 59.67 | 59.84 | 1,925 | +0.79(+1.34%) |
Apr 07, 2021 | 59.21 | 59.24 | 59.05 | 59.05 | 1,376 | -0.18(-0.30%) |
Apr 06, 2021 | 59.29 | 59.36 | 59.20 | 59.22 | 45,744 | -0.57(-0.96%) |
Apr 05, 2021 | 59.85 | 59.85 | 59.60 | 59.80 | 1,816 | +1.20(+2.05%) |
Apr 01, 2021 | 57.86 | 58.60 | 57.29 | 58.60 | 7,672 | +1.21(+2.11%) |
Mar 31, 2021 | 57.55 | 57.55 | 57.31 | 57.38 | 2,716 | +0.01(+0.02%) |
Mar 30, 2021 | 57.32 | 57.54 | 57.32 | 57.37 | 3,927 | -0.23(-0.39%) |
Mar 29, 2021 | 57.65 | 57.74 | 57.58 | 57.60 | 6,168 | -0.02(-0.03%) |
Mar 26, 2021 | 57.43 | 57.61 | 57.38 | 57.61 | 6,051 | +0.41(+0.71%) |
Mar 25, 2021 | 57.08 | 57.58 | 57.08 | 57.21 | 5,141 | -0.44(-0.76%) |
Mar 24, 2021 | 57.61 | 58.05 | 57.60 | 57.65 | 4,510 | -0.36(-0.61%) |
Mar 23, 2021 | 58.11 | 58.11 | 58.00 | 58.00 | 1,055 | -0.57(-0.98%) |
Mar 22, 2021 | 58.33 | 58.58 | 58.27 | 58.58 | 2,691 | +0.57(+0.99%) |
Mar 19, 2021 | 57.77 | 58.00 | 57.77 | 58.00 | 1,837 | +0.03(+0.05%) |
Mar 18, 2021 | 58.13 | 58.13 | 57.98 | 57.98 | 4,960 | -0.05(-0.08%) |
Mar 17, 2021 | 57.39 | 58.02 | 57.39 | 58.02 | 219 | +0.00(+0.00%) |
Mar 16, 2021 | 57.84 | 58.02 | 57.66 | 58.02 | 2,832 | +0.58(+1.01%) |
Mar 15, 2021 | 57.32 | 57.63 | 57.23 | 57.44 | 23,417 | +0.54(+0.96%) |
Mar 12, 2021 | 56.86 | 57.31 | 56.63 | 56.89 | 2,161 | -0.30(-0.53%) |
Mar 11, 2021 | 56.86 | 57.20 | 56.85 | 57.20 | 3,567 | +0.45(+0.79%) |
Mar 10, 2021 | 56.80 | 56.94 | 56.60 | 56.75 | 5,393 | +0.11(+0.19%) |
Mar 09, 2021 | 56.31 | 56.64 | 56.31 | 56.64 | 604 | +1.20(+2.17%) |
Mar 08, 2021 | 56.17 | 56.24 | 55.44 | 55.44 | 14,248 | -0.30(-0.53%) |
Mar 05, 2021 | 55.88 | 55.88 | 54.99 | 55.74 | 3,025 | -0.11(-0.20%) |
Mar 04, 2021 | 56.47 | 56.51 | 55.70 | 55.85 | 3,412 | -1.30(-2.27%) |
Mar 03, 2021 | 57.05 | 57.30 | 57.03 | 57.14 | 5,892 | -0.09(-0.15%) |
Mar 02, 2021 | 57.26 | 57.46 | 56.89 | 57.23 | 9,372 | +0.22(+0.39%) |
Mar 01, 2021 | 56.95 | 57.03 | 56.71 | 57.00 | 29,086 | +0.66(+1.17%) |
Feb 26, 2021 | 56.62 | 56.65 | 56.35 | 56.35 | 4,754 | -0.64(-1.12%) |
Feb 25, 2021 | 57.44 | 57.45 | 56.99 | 56.99 | 2,307 | -0.14(-0.24%) |
Feb 24, 2021 | 56.90 | 57.12 | 56.90 | 57.12 | 4,398 | +0.09(+0.16%) |
Feb 23, 2021 | 56.90 | 57.04 | 56.76 | 57.03 | 2,206 | -0.85(-1.47%) |
Feb 22, 2021 | 57.91 | 57.97 | 57.79 | 57.88 | 3,339 | +0.01(+0.02%) |
Feb 19, 2021 | 57.96 | 57.96 | 57.86 | 57.87 | 1,729 | -0.09(-0.16%) |
Feb 18, 2021 | 57.97 | 57.97 | 57.97 | 368 | +0.00(+0.00%) | |
Feb 17, 2021 | 58.13 | 58.13 | 57.61 | 57.97 | 1,752 | -0.80(-1.36%) |
Feb 16, 2021 | 58.76 | 58.85 | 58.76 | 58.76 | 940 | +0.47(+0.81%) |
Feb 12, 2021 | 58.29 | 58.29 | 58.29 | 58.29 | 972 | -0.02(-0.03%) |
Feb 11, 2021 | 57.91 | 58.31 | 57.72 | 58.31 | 3,420 | -0.11(-0.19%) |
Feb 10, 2021 | 58.17 | 58.44 | 58.17 | 58.42 | 6,201 | +0.09(+0.15%) |
Feb 09, 2021 | 58.12 | 58.43 | 57.95 | 58.33 | 12,193 | +0.60(+1.03%) |
Feb 08, 2021 | 57.73 | 57.73 | 57.73 | 57.73 | 438 | +0.50(+0.88%) |
Feb 05, 2021 | 57.25 | 57.25 | 57.23 | 57.23 | 1,945 | -0.28(-0.49%) |
Feb 04, 2021 | 57.53 | 57.53 | 57.25 | 57.51 | 1,553 | +0.09(+0.16%) |
Feb 03, 2021 | 57.37 | 57.47 | 57.37 | 57.42 | 1,894 | +0.14(+0.25%) |
Feb 02, 2021 | 57.00 | 57.28 | 56.88 | 57.28 | 1,642 | +0.31(+0.55%) |
Feb 01, 2021 | 56.74 | 56.96 | 56.74 | 56.96 | 754 | +0.98(+1.75%) |
Jan 29, 2021 | 56.36 | 56.58 | 55.99 | 55.99 | 2,485 | -1.26(-2.20%) |
Jan 28, 2021 | 57.31 | 57.41 | 57.17 | 57.24 | 2,480 | +0.36(+0.63%) |
Jan 27, 2021 | 56.74 | 56.88 | 56.74 | 56.88 | 3,547 | -0.63(-1.09%) |
Jan 26, 2021 | 57.51 | 57.51 | 57.38 | 57.51 | 954 | +0.39(+0.67%) |
Jan 25, 2021 | 57.27 | 57.36 | 56.82 | 57.12 | 21,199 | -0.99(-1.70%) |
Jan 22, 2021 | 57.81 | 58.28 | 57.74 | 58.11 | 7,132 | +0.20(+0.34%) |
Jan 21, 2021 | 57.94 | 57.96 | 57.58 | 57.92 | 9,831 | +0.28(+0.49%) |
Jan 20, 2021 | 57.45 | 57.63 | 57.25 | 57.63 | 3,063 | +0.31(+0.55%) |
Jan 19, 2021 | 57.48 | 57.48 | 57.13 | 57.32 | 3,019 | -0.08(-0.14%) |
Jan 15, 2021 | 57.48 | 57.63 | 57.28 | 57.40 | 3,674 | -0.44(-0.77%) |
Jan 14, 2021 | 57.64 | 57.85 | 57.55 | 57.85 | 4,412 | -0.03(-0.06%) |
Jan 13, 2021 | 57.69 | 58.02 | 57.69 | 57.88 | 7,121 | -0.12(-0.22%) |
Jan 12, 2021 | 57.45 | 58.01 | 57.37 | 58.00 | 10,653 | +0.75(+1.31%) |
Jan 11, 2021 | 57.17 | 57.40 | 56.96 | 57.25 | 8,039 | -0.51(-0.88%) |
Jan 08, 2021 | 57.93 | 57.98 | 57.76 | 57.76 | 4,106 | -0.10(-0.17%) |
Jan 07, 2021 | 57.60 | 57.86 | 57.60 | 57.86 | 4,435 | +0.25(+0.44%) |
Jan 06, 2021 | 57.34 | 57.69 | 57.28 | 57.61 | 7,573 | +0.32(+0.57%) |
Jan 05, 2021 | 56.93 | 57.28 | 56.93 | 57.28 | 4,995 | +0.38(+0.67%) |
Jan 04, 2021 | 57.34 | 57.34 | 56.82 | 56.90 | 13,659 | +1.05(+1.87%) |
Dec 31, 2020 | 55.86 | 55.86 | 55.86 | 2,658 | -0.79(-1.39%) | |
Dec 30, 2020 | 56.45 | 56.72 | 56.45 | 56.64 | 2,658 | +0.37(+0.66%) |
Dec 29, 2020 | 56.15 | 56.58 | 56.11 | 56.27 | 3,858 | +0.32(+0.58%) |
Dec 28, 2020 | 55.96 | 56.06 | 55.89 | 55.95 | 15,672 | +0.85(+1.54%) |
Dec 24, 2020 | 55.22 | 55.26 | 55.10 | 55.10 | 4,538 | +0.01(+0.01%) |
Dec 23, 2020 | 55.10 | 55.10 | 55.09 | 55.09 | 613 | +0.32(+0.58%) |
Dec 22, 2020 | 54.85 | 54.90 | 54.61 | 54.78 | 1,300 | +0.00(+0.01%) |
Dec 21, 2020 | 54.21 | 54.77 | 54.10 | 54.77 | 10,012 | -0.58(-1.05%) |
Dec 18, 2020 | 55.21 | 55.35 | 55.14 | 55.35 | 71,180 | +0.15(+0.27%) |
Dec 17, 2020 | 55.21 | 55.21 | 55.21 | 55.21 | 632 | +0.48(+0.88%) |
Dec 16, 2020 | 54.62 | 54.73 | 54.62 | 54.73 | 3,836 | +0.42(+0.76%) |
Dec 15, 2020 | 54.14 | 54.31 | 53.95 | 54.31 | 1,697 | +0.23(+0.43%) |
Dec 14, 2020 | 54.08 | 54.08 | 54.08 | 54.08 | 695 | +0.41(+0.76%) |
Dec 11, 2020 | 53.76 | 53.83 | 53.67 | 53.67 | 1,300 | -0.27(-0.51%) |
Dec 10, 2020 | 53.77 | 54.26 | 53.77 | 53.95 | 821 | -0.19(-0.36%) |
Dec 09, 2020 | 54.20 | 54.35 | 53.94 | 54.14 | 4,410 | +0.14(+0.27%) |
Dec 08, 2020 | 53.72 | 54.10 | 53.72 | 54.00 | 2,556 | +0.06(+0.12%) |
Dec 07, 2020 | 54.11 | 54.11 | 53.89 | 53.93 | 17,410 | -0.10(-0.19%) |
Dec 04, 2020 | 54.05 | 54.21 | 53.95 | 54.03 | 5,742 | +0.02(+0.03%) |
Dec 03, 2020 | 53.84 | 54.11 | 53.84 | 54.01 | 3,224 | +0.30(+0.57%) |
Dec 02, 2020 | 53.51 | 53.76 | 53.51 | 53.71 | 2,699 | +0.00(+0.00%) |
Dec 01, 2020 | 53.10 | 53.71 | 53.03 | 53.71 | 74,167 | +0.97(+1.84%) |
Nov 30, 2020 | 53.69 | 53.69 | 52.61 | 52.74 | 2,804 | -0.49(-0.92%) |
Nov 27, 2020 | 53.22 | 53.26 | 53.17 | 53.23 | 12,025 | +0.32(+0.60%) |
Nov 25, 2020 | 52.80 | 53.05 | 52.80 | 52.91 | 77,789 | +0.06(+0.11%) |
Nov 24, 2020 | 52.44 | 52.85 | 52.44 | 52.85 | 5,684 | +0.23(+0.44%) |
Nov 23, 2020 | 52.87 | 52.87 | 52.55 | 52.62 | 959 | -0.25(-0.47%) |
Nov 20, 2020 | 52.87 | 52.87 | 52.82 | 52.87 | 433 | +0.21(+0.40%) |
Nov 19, 2020 | 52.53 | 52.66 | 52.53 | 52.66 | 994 | -0.21(-0.39%) |
Nov 18, 2020 | 52.87 | 52.87 | 52.87 | 118 | +0.00(+0.00%) | |
Nov 17, 2020 | 52.87 | 53.00 | 52.87 | 52.87 | 735 | +0.12(+0.24%) |
Nov 16, 2020 | 52.81 | 52.81 | 52.74 | 52.74 | 417 | +0.63(+1.20%) |
Nov 13, 2020 | 52.07 | 52.22 | 52.02 | 52.11 | 1,408 | +0.47(+0.91%) |
Nov 12, 2020 | 51.99 | 51.99 | 51.64 | 51.64 | 554 | -0.20(-0.39%) |
Nov 11, 2020 | 51.82 | 51.99 | 51.82 | 51.85 | 3,985 | +0.37(+0.72%) |
Nov 10, 2020 | 51.48 | 51.48 | 51.48 | 51.48 | 331 | -0.12(-0.23%) |
Nov 09, 2020 | 51.90 | 51.90 | 51.59 | 51.59 | 830 | -0.47(-0.91%) |
Nov 06, 2020 | 52.07 | 52.17 | 51.96 | 52.07 | 5,200 | +0.63(+1.22%) |
Nov 05, 2020 | 51.08 | 51.51 | 51.08 | 51.44 | 12,004 | +0.89(+1.75%) |
Nov 04, 2020 | 50.24 | 50.84 | 50.19 | 50.55 | 6,828 | +0.96(+1.94%) |
Nov 03, 2020 | 49.29 | 49.69 | 49.26 | 49.59 | 2,043 | +1.31(+2.71%) |
Nov 02, 2020 | 48.24 | 48.30 | 48.11 | 48.28 | 6,237 | +0.92(+1.95%) |
Oct 30, 2020 | 47.51 | 47.51 | 47.28 | 47.36 | 975 | -0.24(-0.50%) |
Oct 29, 2020 | 47.11 | 47.74 | 47.11 | 47.60 | 10,345 | +0.39(+0.82%) |
Oct 28, 2020 | 47.46 | 47.67 | 47.21 | 47.21 | 2,982 | -1.63(-3.34%) |
Oct 27, 2020 | 49.36 | 49.36 | 48.85 | 48.85 | 3,137 | -0.15(-0.30%) |
Oct 26, 2020 | 49.48 | 49.78 | 48.99 | 48.99 | 8,400 | -1.27(-2.53%) |
Oct 23, 2020 | 50.39 | 50.39 | 50.10 | 50.27 | 1,625 | +0.04(+0.07%) |
Oct 22, 2020 | 49.89 | 50.26 | 49.89 | 50.23 | 934 | +0.06(+0.13%) |
Oct 21, 2020 | 50.49 | 50.55 | 50.07 | 50.17 | 11,548 | -0.59(-1.16%) |
Oct 20, 2020 | 50.72 | 50.86 | 50.36 | 50.76 | 15,161 | +0.99(+1.99%) |
Oct 19, 2020 | 50.41 | 50.41 | 49.76 | 49.76 | 5,589 | -0.51(-1.02%) |
Oct 16, 2020 | 50.17 | 50.28 | 50.07 | 50.28 | 3,141 | +0.49(+0.98%) |
Oct 15, 2020 | 49.56 | 49.87 | 49.38 | 49.79 | 5,979 | -0.69(-1.37%) |
Oct 14, 2020 | 50.80 | 50.80 | 50.48 | 50.48 | 757 | -0.40(-0.78%) |
Oct 13, 2020 | 50.99 | 51.21 | 50.80 | 50.88 | 12,501 | -0.60(-1.17%) |
Oct 12, 2020 | 51.49 | 51.49 | 51.48 | 51.48 | 417 | +0.48(+0.94%) |
Oct 09, 2020 | 50.95 | 51.00 | 50.80 | 51.00 | 3,358 | +0.55(+1.08%) |
Oct 08, 2020 | 50.49 | 50.70 | 50.46 | 50.46 | 2,575 | +0.24(+0.49%) |
Oct 07, 2020 | 50.25 | 50.25 | 49.97 | 50.21 | 10,678 | +0.25(+0.50%) |
Oct 06, 2020 | 50.41 | 50.41 | 49.96 | 49.96 | 400 | -0.78(-1.55%) |
Oct 05, 2020 | 50.54 | 50.75 | 50.50 | 50.75 | 3,464 | +0.79(+1.59%) |
Oct 02, 2020 | 49.95 | 49.95 | 49.95 | 46 | +0.00(+0.00%) | |
Oct 01, 2020 | 49.84 | 50.08 | 49.84 | 49.95 | 3,548 | +0.29(+0.58%) |
Sep 30, 2020 | 49.55 | 50.02 | 49.55 | 49.67 | 9,717 | +0.23(+0.47%) |
Sep 29, 2020 | 49.36 | 49.44 | 49.36 | 49.44 | 1,404 | +0.24(+0.50%) |
Sep 28, 2020 | 49.03 | 49.25 | 49.03 | 49.19 | 1,274 | +0.72(+1.50%) |
Sep 25, 2020 | 48.13 | 48.47 | 48.13 | 48.47 | 5,850 | -0.19(-0.40%) |
Sep 24, 2020 | 48.68 | 48.94 | 48.24 | 48.66 | 26,583 | -0.58(-1.18%) |
Sep 23, 2020 | 49.42 | 49.47 | 49.22 | 49.24 | 19,429 | +0.06(+0.11%) |
Sep 22, 2020 | 49.45 | 49.50 | 49.03 | 49.19 | 4,150 | -0.43(-0.87%) |
Sep 21, 2020 | 49.72 | 49.72 | 49.28 | 49.62 | 19,146 | -1.03(-2.04%) |
Sep 18, 2020 | 50.69 | 50.76 | 50.65 | 50.65 | 1,625 | +0.20(+0.39%) |
Sep 17, 2020 | 50.23 | 50.48 | 50.23 | 50.45 | 2,293 | +0.18(+0.35%) |
Sep 16, 2020 | 50.53 | 50.61 | 50.28 | 50.28 | 1,338 | +0.01(+0.03%) |
Sep 15, 2020 | 50.60 | 50.60 | 50.11 | 50.26 | 4,936 | +0.19(+0.39%) |
Sep 14, 2020 | 50.28 | 50.28 | 50.05 | 50.07 | 1,119 | +0.38(+0.76%) |
Sep 11, 2020 | 49.96 | 50.05 | 49.69 | 49.69 | 12,567 | +0.29(+0.59%) |
Sep 10, 2020 | 49.97 | 50.01 | 49.40 | 49.40 | 4,354 | -0.24(-0.48%) |
Sep 09, 2020 | 49.66 | 49.68 | 49.61 | 49.64 | 4,231 | +0.64(+1.30%) |
Sep 08, 2020 | 48.87 | 49.35 | 48.68 | 49.00 | 10,465 | -0.57(-1.15%) |
Sep 04, 2020 | 49.81 | 49.81 | 48.92 | 49.57 | 4,550 | -0.05(-0.09%) |
Sep 03, 2020 | 50.77 | 50.77 | 49.62 | 49.62 | 1,011 | -1.24(-2.43%) |
Sep 02, 2020 | 50.55 | 50.86 | 50.45 | 50.86 | 7,280 | +1.06(+2.13%) |
Sep 01, 2020 | 49.86 | 49.93 | 49.66 | 49.80 | 12,843 | -0.15(-0.30%) |
Aug 31, 2020 | 50.00 | 50.15 | 49.94 | 49.94 | 1,273 | +0.14(+0.28%) |
Aug 28, 2020 | 49.87 | 49.87 | 49.81 | 49.81 | 433 | +0.03(+0.06%) |
Aug 27, 2020 | 50.39 | 50.54 | 49.62 | 49.78 | 13,346 | -0.48(-0.95%) |
Aug 26, 2020 | 50.26 | 50.26 | 50.26 | 50.26 | 624 | +0.54(+1.09%) |
Aug 25, 2020 | 49.87 | 49.88 | 49.47 | 49.72 | 1,607 | +0.51(+1.04%) |
Aug 24, 2020 | 49.21 | 49.21 | 49.21 | 71 | +0.00(+0.00%) | |
Aug 21, 2020 | 49.00 | 49.21 | 49.00 | 49.21 | 866 | +0.00(+0.01%) |
Aug 20, 2020 | 48.49 | 49.20 | 48.49 | 49.20 | 12,140 | +0.31(+0.63%) |
Aug 19, 2020 | 49.31 | 49.42 | 48.89 | 48.89 | 14,800 | -0.03(-0.06%) |
Aug 18, 2020 | 49.31 | 49.55 | 48.92 | 48.92 | 2,799 | -0.09(-0.19%) |
Aug 17, 2020 | 49.21 | 49.30 | 49.01 | 49.01 | 2,718 | +0.34(+0.70%) |
Aug 14, 2020 | 48.83 | 48.83 | 48.67 | 48.67 | 1,516 | -0.12(-0.25%) |
Aug 13, 2020 | 48.95 | 49.06 | 48.79 | 48.79 | 8,287 | +0.16(+0.33%) |
Aug 12, 2020 | 48.66 | 48.66 | 48.30 | 48.63 | 5,279 | +1.41(+2.99%) |
Aug 11, 2020 | 47.85 | 47.85 | 47.22 | 47.22 | 10,029 | -0.19(-0.40%) |
Aug 10, 2020 | 47.44 | 47.46 | 47.28 | 47.41 | 2,943 | +0.06(+0.14%) |
Aug 07, 2020 | 47.41 | 47.49 | 47.19 | 47.34 | 5,092 | -0.21(-0.44%) |
Aug 06, 2020 | 47.35 | 47.57 | 47.19 | 47.55 | 6,554 | +0.30(+0.64%) |
Aug 05, 2020 | 47.53 | 47.63 | 47.22 | 47.25 | 37,998 | +0.26(+0.55%) |
Aug 04, 2020 | 46.95 | 47.14 | 46.92 | 46.99 | 11,135 | -0.19(-0.41%) |
Aug 03, 2020 | 47.25 | 47.25 | 47.09 | 47.18 | 2,813 | +0.70(+1.51%) |
Jul 31, 2020 | 47.26 | 47.26 | 46.34 | 46.48 | 7,150 | -0.76(-1.60%) |
Jul 30, 2020 | 46.92 | 47.28 | 46.92 | 47.24 | 1,018 | -0.32(-0.68%) |
Jul 29, 2020 | 47.28 | 47.63 | 47.28 | 47.56 | 1,412 | +0.55(+1.18%) |
Jul 28, 2020 | 47.10 | 47.22 | 47.01 | 47.01 | 3,486 | -0.21(-0.45%) |
Jul 27, 2020 | 47.14 | 47.34 | 47.11 | 47.22 | 2,267 | +0.40(+0.86%) |
Jul 24, 2020 | 46.70 | 46.87 | 46.55 | 46.82 | 866 | -0.31(-0.66%) |
Jul 23, 2020 | 47.12 | 47.13 | 47.08 | 47.13 | 2,381 | -0.22(-0.47%) |
Jul 22, 2020 | 47.35 | 47.35 | 47.35 | 47.35 | 247 | +0.28(+0.59%) |
Jul 21, 2020 | 47.07 | 47.07 | 47.07 | 47.07 | 339 | +0.06(+0.14%) |
Jul 20, 2020 | 46.86 | 47.01 | 46.86 | 47.01 | 592 | +0.24(+0.52%) |
Jul 17, 2020 | 46.61 | 46.76 | 46.60 | 46.76 | 4,225 | +0.23(+0.49%) |
Jul 16, 2020 | 46.45 | 46.56 | 46.45 | 46.54 | 1,557 | +0.20(+0.44%) |
Jul 15, 2020 | 46.72 | 46.72 | 46.32 | 46.34 | 1,774 | +0.03(+0.07%) |
Jul 14, 2020 | 45.85 | 46.30 | 45.54 | 46.30 | 18,008 | +0.67(+1.47%) |
Jul 13, 2020 | 46.07 | 46.07 | 45.63 | 45.63 | 615 | -0.42(-0.90%) |
Jul 10, 2020 | 45.68 | 46.05 | 45.62 | 46.05 | 6,608 | +0.41(+0.89%) |
Jul 09, 2020 | 46.69 | 46.69 | 45.63 | 45.64 | 14,631 | -0.54(-1.16%) |
Jul 08, 2020 | 45.88 | 46.19 | 45.88 | 46.18 | 9,926 | +0.42(+0.91%) |
Jul 07, 2020 | 46.09 | 46.09 | 45.76 | 45.76 | 127 | -0.53(-1.14%) |
Jul 06, 2020 | 46.22 | 46.39 | 46.08 | 46.29 | 9,562 | +0.79(+1.75%) |
Jul 02, 2020 | 45.55 | 45.73 | 45.42 | 45.49 | 5,742 | +0.32(+0.72%) |
Jul 01, 2020 | 45.23 | 45.58 | 45.17 | 45.17 | 13,634 | +0.11(+0.25%) |
Jun 30, 2020 | 44.79 | 45.07 | 44.79 | 45.06 | 1,705 | +0.36(+0.81%) |
Jun 29, 2020 | 44.69 | 44.79 | 44.43 | 44.70 | 13,094 | +0.32(+0.72%) |
Jun 26, 2020 | 44.54 | 44.60 | 44.32 | 44.38 | 1,950 | -0.42(-0.95%) |
Jun 25, 2020 | 44.31 | 44.80 | 44.24 | 44.80 | 16,808 | +0.33(+0.74%) |
Jun 24, 2020 | 44.97 | 44.97 | 44.36 | 44.47 | 5,222 | -0.81(-1.79%) |
Jun 23, 2020 | 45.36 | 45.39 | 45.28 | 45.28 | 2,276 | +0.19(+0.41%) |
Jun 22, 2020 | 44.87 | 45.09 | 44.69 | 45.09 | 14,281 | +0.59(+1.32%) |
Jun 19, 2020 | 44.85 | 44.85 | 44.51 | 44.51 | 2,311 | -0.16(-0.37%) |
Jun 18, 2020 | 44.75 | 44.79 | 44.67 | 44.67 | 2,397 | -0.04(-0.08%) |
Jun 17, 2020 | 44.95 | 44.97 | 44.70 | 44.71 | 4,324 | +0.22(+0.49%) |
Jun 16, 2020 | 44.54 | 44.70 | 44.47 | 44.49 | 3,518 | +0.95(+2.19%) |
Jun 15, 2020 | 43.29 | 43.56 | 43.06 | 43.54 | 10,349 | +0.01(+0.02%) |
Jun 12, 2020 | 44.01 | 44.05 | 43.41 | 43.53 | 16,069 | +0.53(+1.23%) |
Jun 11, 2020 | 44.39 | 44.55 | 42.99 | 43.00 | 14,686 | -2.17(-4.79%) |
Jun 10, 2020 | 45.53 | 45.53 | 45.09 | 45.16 | 3,229 | -0.34(-0.74%) |
Jun 09, 2020 | 44.89 | 45.52 | 44.89 | 45.50 | 8,629 | -0.10(-0.21%) |
Jun 08, 2020 | 45.49 | 45.60 | 45.39 | 45.60 | 1,906 | +0.74(+1.66%) |
Jun 05, 2020 | 45.01 | 45.19 | 44.85 | 44.85 | 2,641 | +0.05(+0.12%) |
Jun 04, 2020 | 44.74 | 44.90 | 44.74 | 44.80 | 2,440 | -0.17(-0.37%) |
Jun 03, 2020 | 44.71 | 44.97 | 44.67 | 44.97 | 1,805 | +1.19(+2.71%) |
Jun 02, 2020 | 43.46 | 43.79 | 43.38 | 43.78 | 9,614 | +0.37(+0.86%) |