Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 57.66 | 58.07 | 57.66 | 58.05 | 7,672 | +0.69(+1.20%) |
May 27, 2021 | 57.80 | 57.80 | 56.87 | 57.37 | 19,782 | -0.07(-0.12%) |
May 26, 2021 | 57.82 | 57.82 | 57.34 | 57.43 | 12,908 | +0.30(+0.53%) |
May 25, 2021 | 57.17 | 57.58 | 56.84 | 57.13 | 35,098 | +1.12(+2.00%) |
May 24, 2021 | 56.91 | 56.91 | 56.01 | 56.01 | 12,179 | -1.09(-1.92%) |
May 21, 2021 | 58.31 | 58.31 | 57.11 | 57.11 | 32,250 | -1.11(-1.91%) |
May 20, 2021 | 57.19 | 58.32 | 57.19 | 58.22 | 26,563 | +1.66(+2.94%) |
May 19, 2021 | 55.54 | 56.70 | 55.26 | 56.55 | 28,042 | -0.24(-0.43%) |
May 18, 2021 | 56.43 | 57.29 | 56.13 | 56.80 | 19,434 | +1.11(+2.00%) |
May 17, 2021 | 55.66 | 55.87 | 55.15 | 55.68 | 8,648 | +0.24(+0.44%) |
May 14, 2021 | 53.98 | 55.61 | 53.71 | 55.44 | 53,882 | +2.26(+4.26%) |
May 13, 2021 | 55.85 | 55.85 | 52.78 | 53.18 | 48,210 | -2.37(-4.27%) |
May 12, 2021 | 56.60 | 57.19 | 55.55 | 55.55 | 54,486 | -1.30(-2.28%) |
May 11, 2021 | 54.40 | 56.91 | 54.03 | 56.84 | 96,434 | +0.80(+1.43%) |
May 10, 2021 | 58.32 | 58.32 | 56.01 | 56.04 | 63,975 | -3.00(-5.08%) |
May 07, 2021 | 59.11 | 60.09 | 58.91 | 59.04 | 22,925 | +0.16(+0.28%) |
May 06, 2021 | 59.18 | 59.38 | 58.39 | 58.88 | 50,255 | -0.19(-0.33%) |
May 05, 2021 | 59.92 | 60.03 | 59.01 | 59.07 | 8,384 | -0.46(-0.78%) |
May 04, 2021 | 60.37 | 60.65 | 58.93 | 59.53 | 87,539 | -1.23(-2.02%) |
May 03, 2021 | 61.42 | 61.98 | 60.57 | 60.76 | 35,218 | -0.61(-0.99%) |
Apr 30, 2021 | 61.50 | 62.19 | 61.34 | 61.37 | 19,113 | -1.14(-1.83%) |
Apr 29, 2021 | 64.50 | 64.78 | 62.00 | 62.52 | 46,356 | -1.64(-2.55%) |
Apr 28, 2021 | 64.01 | 64.45 | 63.62 | 64.15 | 22,524 | +0.51(+0.81%) |
Apr 27, 2021 | 63.88 | 64.15 | 63.35 | 63.64 | 11,103 | -0.12(-0.18%) |
Apr 26, 2021 | 62.92 | 63.75 | 62.91 | 63.75 | 22,602 | +0.52(+0.83%) |
Apr 23, 2021 | 62.46 | 63.39 | 62.46 | 63.23 | 12,398 | +1.21(+1.95%) |
Apr 22, 2021 | 61.00 | 62.77 | 60.98 | 62.02 | 21,017 | +1.15(+1.89%) |
Apr 21, 2021 | 59.24 | 60.88 | 58.90 | 60.87 | 49,180 | +1.62(+2.73%) |
Apr 20, 2021 | 60.21 | 60.52 | 58.48 | 59.25 | 61,516 | -1.36(-2.24%) |
Apr 19, 2021 | 60.49 | 61.20 | 60.19 | 60.61 | 11,892 | +0.18(+0.30%) |
Apr 16, 2021 | 59.96 | 60.65 | 59.85 | 60.43 | 21,800 | +0.36(+0.60%) |
Apr 15, 2021 | 61.10 | 61.10 | 59.64 | 60.07 | 24,407 | -0.40(-0.66%) |
Apr 14, 2021 | 61.69 | 61.75 | 60.41 | 60.46 | 77,422 | -0.67(-1.09%) |
Apr 13, 2021 | 59.95 | 61.25 | 59.95 | 61.13 | 15,454 | +0.92(+1.53%) |
Apr 12, 2021 | 60.73 | 61.13 | 59.72 | 60.21 | 68,205 | -0.77(-1.26%) |
Apr 09, 2021 | 61.66 | 61.66 | 60.74 | 60.98 | 231,225 | -0.95(-1.54%) |
Apr 08, 2021 | 62.42 | 62.42 | 61.92 | 61.94 | 35,006 | +0.24(+0.39%) |
Apr 07, 2021 | 62.74 | 62.90 | 61.42 | 61.69 | 46,822 | -1.99(-3.13%) |
Apr 06, 2021 | 61.94 | 64.21 | 61.94 | 63.69 | 71,262 | +1.89(+3.05%) |
Apr 05, 2021 | 63.30 | 63.30 | 61.34 | 61.80 | 160,554 | -1.24(-1.97%) |
Apr 01, 2021 | 63.23 | 64.38 | 62.72 | 63.04 | 56,411 | +1.58(+2.57%) |
Mar 31, 2021 | 62.03 | 62.07 | 61.38 | 61.46 | 20,378 | +0.15(+0.24%) |
Mar 30, 2021 | 59.90 | 61.58 | 59.42 | 61.32 | 36,168 | +1.93(+3.24%) |
Mar 29, 2021 | 60.14 | 60.57 | 59.02 | 59.39 | 24,913 | -0.88(-1.46%) |
Mar 26, 2021 | 60.32 | 61.48 | 57.06 | 60.27 | 337,126 | -0.47(-0.78%) |
Mar 25, 2021 | 59.63 | 61.85 | 59.45 | 60.74 | 40,734 | -0.85(-1.38%) |
Mar 24, 2021 | 66.38 | 66.38 | 61.40 | 61.60 | 60,845 | -4.92(-7.39%) |
Mar 23, 2021 | 67.33 | 67.33 | 66.35 | 66.51 | 55,434 | -1.12(-1.66%) |
Mar 22, 2021 | 69.00 | 69.00 | 67.38 | 67.64 | 29,460 | -0.72(-1.05%) |
Mar 19, 2021 | 68.24 | 68.51 | 67.56 | 68.35 | 14,361 | +0.05(+0.07%) |
Mar 18, 2021 | 68.77 | 69.42 | 68.13 | 68.30 | 116,283 | -1.53(-2.19%) |
Mar 17, 2021 | 68.72 | 70.26 | 67.99 | 69.83 | 15,283 | -0.28(-0.40%) |
Mar 16, 2021 | 70.20 | 71.20 | 69.74 | 70.11 | 34,081 | +0.19(+0.28%) |
Mar 15, 2021 | 70.24 | 70.25 | 69.12 | 69.92 | 31,116 | -0.34(-0.48%) |
Mar 12, 2021 | 69.56 | 70.31 | 68.94 | 70.26 | 23,246 | -1.06(-1.48%) |
Mar 11, 2021 | 70.19 | 71.31 | 69.46 | 71.31 | 82,410 | +4.00(+5.94%) |
Mar 10, 2021 | 69.95 | 70.66 | 66.90 | 67.32 | 41,005 | -2.11(-3.04%) |
Mar 09, 2021 | 66.46 | 69.44 | 66.46 | 69.43 | 45,636 | +5.10(+7.93%) |
Mar 08, 2021 | 67.17 | 67.78 | 64.08 | 64.33 | 182,781 | -4.97(-7.18%) |
Mar 05, 2021 | 69.98 | 70.10 | 65.52 | 69.30 | 70,462 | +0.08(+0.11%) |
Mar 04, 2021 | 71.66 | 72.23 | 67.86 | 69.22 | 148,281 | -3.33(-4.59%) |
Mar 03, 2021 | 75.51 | 75.58 | 72.15 | 72.55 | 59,878 | -2.13(-2.85%) |
Mar 02, 2021 | 75.70 | 76.30 | 74.53 | 74.68 | 49,718 | -1.30(-1.71%) |
Mar 01, 2021 | 74.78 | 75.98 | 74.25 | 75.98 | 140,679 | +3.74(+5.17%) |
Feb 26, 2021 | 72.13 | 73.13 | 70.70 | 72.24 | 52,795 | -0.63(-0.86%) |
Feb 25, 2021 | 75.92 | 76.18 | 72.50 | 72.87 | 56,099 | -2.62(-3.47%) |
Feb 24, 2021 | 74.91 | 75.50 | 73.71 | 75.50 | 36,751 | -1.03(-1.34%) |
Feb 23, 2021 | 74.47 | 76.75 | 71.49 | 76.52 | 71,252 | -1.13(-1.46%) |
Feb 22, 2021 | 79.40 | 80.44 | 77.45 | 77.65 | 95,582 | -3.78(-4.65%) |
Feb 19, 2021 | 80.63 | 81.88 | 80.48 | 81.44 | 59,614 | +2.40(+3.04%) |
Feb 18, 2021 | 78.49 | 79.37 | 77.43 | 79.04 | 41,803 | -1.97(-2.44%) |
Feb 17, 2021 | 81.90 | 82.42 | 79.67 | 81.01 | 151,047 | -1.18(-1.44%) |
Feb 16, 2021 | 82.76 | 83.14 | 81.51 | 82.19 | 356,898 | +0.95(+1.17%) |
Feb 12, 2021 | 80.22 | 82.03 | 79.29 | 81.24 | 99,288 | +0.69(+0.85%) |
Feb 11, 2021 | 80.89 | 81.45 | 80.06 | 80.56 | 50,671 | +0.50(+0.63%) |
Feb 10, 2021 | 79.48 | 80.65 | 77.91 | 80.05 | 65,880 | +2.30(+2.96%) |
Feb 09, 2021 | 76.77 | 78.57 | 76.77 | 77.75 | 37,831 | +1.53(+2.01%) |
Feb 08, 2021 | 76.45 | 76.80 | 76.01 | 76.22 | 62,348 | +0.85(+1.13%) |
Feb 05, 2021 | 74.68 | 75.80 | 74.01 | 75.37 | 23,143 | +0.95(+1.27%) |
Feb 04, 2021 | 74.83 | 74.83 | 74.00 | 74.42 | 34,132 | +1.07(+1.46%) |
Feb 03, 2021 | 72.86 | 74.06 | 72.67 | 73.35 | 63,591 | +1.40(+1.95%) |
Feb 02, 2021 | 71.30 | 72.35 | 70.83 | 71.94 | 25,487 | +2.31(+3.32%) |
Feb 01, 2021 | 68.71 | 69.67 | 68.51 | 69.63 | 19,890 | +2.29(+3.41%) |
Jan 29, 2021 | 67.98 | 68.53 | 66.82 | 67.34 | 43,083 | -1.28(-1.86%) |
Jan 28, 2021 | 68.37 | 68.84 | 67.86 | 68.61 | 20,219 | -0.26(-0.38%) |
Jan 27, 2021 | 68.72 | 70.36 | 67.91 | 68.87 | 58,639 | -1.87(-2.64%) |
Jan 26, 2021 | 71.73 | 71.73 | 69.99 | 70.74 | 37,330 | -0.75(-1.04%) |
Jan 25, 2021 | 73.03 | 73.52 | 70.53 | 71.49 | 37,485 | +1.32(+1.88%) |
Jan 22, 2021 | 69.14 | 70.41 | 69.14 | 70.17 | 26,759 | +0.08(+0.11%) |
Jan 21, 2021 | 69.60 | 70.09 | 68.27 | 70.09 | 19,775 | +0.48(+0.70%) |
Jan 20, 2021 | 70.04 | 70.47 | 68.96 | 69.61 | 32,716 | +1.53(+2.25%) |
Jan 19, 2021 | 67.35 | 68.23 | 67.35 | 68.08 | 58,513 | +2.63(+4.02%) |
Jan 15, 2021 | 65.65 | 65.83 | 64.88 | 65.45 | 24,176 | -0.77(-1.17%) |
Jan 14, 2021 | 66.54 | 67.03 | 66.01 | 66.22 | 24,337 | +0.64(+0.97%) |
Jan 13, 2021 | 65.93 | 65.93 | 64.67 | 65.58 | 17,324 | -0.11(-0.16%) |
Jan 12, 2021 | 65.50 | 65.84 | 64.73 | 65.69 | 23,211 | +0.89(+1.37%) |
Jan 11, 2021 | 66.05 | 66.05 | 64.75 | 64.80 | 41,985 | -1.85(-2.77%) |
Jan 08, 2021 | 65.46 | 66.78 | 64.73 | 66.65 | 36,884 | +2.64(+4.12%) |
Jan 07, 2021 | 63.40 | 64.03 | 63.01 | 64.01 | 29,014 | +1.58(+2.53%) |
Jan 06, 2021 | 63.85 | 64.21 | 62.43 | 62.43 | 23,976 | -1.79(-2.79%) |
Jan 05, 2021 | 61.90 | 64.22 | 61.90 | 64.22 | 26,143 | +2.93(+4.79%) |
Jan 04, 2021 | 62.43 | 62.59 | 60.68 | 61.29 | 30,779 | -0.53(-0.86%) |
Dec 31, 2020 | 61.82 | 61.82 | 61.82 | 22,925 | -0.34(-0.55%) | |
Dec 30, 2020 | 59.39 | 62.16 | 59.39 | 62.16 | 22,925 | +2.97(+5.02%) |
Dec 29, 2020 | 58.42 | 59.19 | 58.35 | 59.19 | 9,349 | +1.59(+2.76%) |
Dec 28, 2020 | 59.31 | 59.31 | 57.11 | 57.60 | 23,270 | -0.49(-0.85%) |
Dec 24, 2020 | 58.10 | 58.44 | 57.73 | 58.09 | 18,390 | -0.80(-1.36%) |
Dec 23, 2020 | 59.16 | 59.16 | 58.60 | 58.90 | 7,771 | +0.13(+0.22%) |
Dec 22, 2020 | 59.43 | 59.88 | 58.65 | 58.77 | 29,293 | -0.69(-1.16%) |
Dec 21, 2020 | 59.44 | 59.79 | 59.14 | 59.46 | 18,696 | -0.14(-0.23%) |
Dec 18, 2020 | 59.04 | 59.79 | 59.04 | 59.60 | 13,035 | +0.76(+1.29%) |
Dec 17, 2020 | 58.58 | 58.84 | 58.25 | 58.84 | 12,259 | +0.63(+1.08%) |
Dec 16, 2020 | 57.69 | 58.41 | 57.69 | 58.21 | 20,522 | +0.83(+1.45%) |
Dec 15, 2020 | 57.22 | 57.43 | 57.03 | 57.38 | 21,554 | +0.42(+0.73%) |
Dec 14, 2020 | 57.39 | 57.39 | 56.64 | 56.96 | 21,246 | +0.05(+0.09%) |
Dec 11, 2020 | 56.73 | 57.67 | 56.73 | 56.91 | 5,069 | -0.28(-0.50%) |
Dec 10, 2020 | 56.34 | 57.29 | 56.34 | 57.19 | 18,608 | +1.01(+1.79%) |
Dec 09, 2020 | 57.64 | 57.73 | 56.18 | 56.19 | 20,311 | -0.77(-1.36%) |
Dec 08, 2020 | 57.17 | 57.17 | 56.62 | 56.96 | 17,714 | +0.20(+0.35%) |
Dec 07, 2020 | 56.54 | 57.27 | 56.54 | 56.76 | 28,827 | -0.04(-0.07%) |
Dec 04, 2020 | 57.16 | 57.22 | 56.72 | 56.80 | 32,898 | -0.09(-0.16%) |
Dec 03, 2020 | 56.63 | 57.11 | 56.63 | 56.89 | 13,945 | +0.77(+1.38%) |
Dec 02, 2020 | 55.72 | 56.32 | 55.43 | 56.12 | 15,004 | -0.17(-0.31%) |
Dec 01, 2020 | 56.93 | 56.93 | 56.22 | 56.30 | 77,013 | -0.06(-0.10%) |
Nov 30, 2020 | 58.04 | 58.04 | 56.06 | 56.35 | 20,531 | -2.13(-3.64%) |
Nov 27, 2020 | 58.10 | 58.48 | 57.82 | 58.48 | 9,310 | +0.83(+1.44%) |
Nov 25, 2020 | 57.72 | 57.72 | 57.19 | 57.65 | 14,587 | -0.39(-0.67%) |
Nov 24, 2020 | 58.10 | 58.10 | 57.62 | 58.03 | 97,286 | +0.78(+1.37%) |
Nov 23, 2020 | 57.83 | 57.83 | 56.93 | 57.25 | 18,569 | +0.00(+0.00%) |
Nov 20, 2020 | 57.12 | 57.25 | 56.69 | 57.25 | 10,862 | +0.60(+1.06%) |
Nov 19, 2020 | 55.56 | 56.66 | 55.56 | 56.65 | 13,387 | +0.88(+1.58%) |
Nov 18, 2020 | 56.89 | 56.89 | 55.74 | 55.77 | 22,435 | -0.96(-1.69%) |
Nov 17, 2020 | 57.27 | 57.27 | 56.47 | 56.73 | 35,976 | -0.42(-0.74%) |
Nov 16, 2020 | 57.59 | 57.97 | 57.04 | 57.15 | 18,219 | -0.42(-0.73%) |
Nov 13, 2020 | 56.92 | 57.57 | 56.92 | 57.57 | 12,931 | +1.61(+2.89%) |
Nov 12, 2020 | 56.60 | 56.83 | 55.95 | 55.95 | 12,153 | +0.50(+0.90%) |
Nov 11, 2020 | 54.72 | 55.73 | 54.29 | 55.45 | 15,999 | +1.27(+2.34%) |
Nov 10, 2020 | 54.90 | 55.03 | 53.47 | 54.19 | 13,737 | -1.47(-2.64%) |
Nov 09, 2020 | 57.21 | 58.21 | 55.65 | 55.66 | 44,028 | -1.03(-1.81%) |
Nov 06, 2020 | 56.38 | 56.90 | 56.13 | 56.69 | 15,414 | +0.26(+0.45%) |
Nov 05, 2020 | 56.46 | 56.63 | 55.21 | 56.43 | 67,935 | +1.30(+2.35%) |
Nov 04, 2020 | 53.65 | 55.48 | 53.65 | 55.14 | 26,963 | +2.55(+4.85%) |
Nov 03, 2020 | 52.28 | 52.86 | 51.96 | 52.58 | 23,981 | -0.10(-0.19%) |
Nov 02, 2020 | 53.05 | 53.05 | 52.23 | 52.69 | 15,768 | +0.45(+0.86%) |
Oct 30, 2020 | 52.64 | 52.64 | 51.83 | 52.24 | 16,656 | -1.03(-1.94%) |
Oct 29, 2020 | 52.57 | 53.56 | 52.57 | 53.27 | 26,878 | +0.86(+1.65%) |
Oct 28, 2020 | 52.70 | 52.71 | 51.85 | 52.40 | 14,440 | -0.97(-1.81%) |
Oct 27, 2020 | 52.80 | 53.54 | 52.80 | 53.37 | 20,565 | +0.50(+0.94%) |
Oct 26, 2020 | 52.83 | 52.88 | 52.20 | 52.87 | 11,650 | -0.38(-0.71%) |
Oct 23, 2020 | 52.58 | 53.25 | 52.48 | 53.25 | 5,172 | +0.40(+0.76%) |
Oct 22, 2020 | 53.51 | 53.51 | 52.53 | 52.85 | 7,597 | -0.85(-1.57%) |
Oct 21, 2020 | 53.80 | 54.07 | 53.37 | 53.70 | 11,823 | -0.03(-0.05%) |
Oct 20, 2020 | 53.16 | 53.93 | 53.16 | 53.72 | 7,206 | +0.72(+1.37%) |
Oct 19, 2020 | 53.25 | 53.43 | 52.69 | 53.00 | 12,385 | -0.03(-0.06%) |
Oct 16, 2020 | 53.04 | 53.37 | 52.84 | 53.03 | 15,621 | +0.65(+1.24%) |
Oct 15, 2020 | 52.00 | 52.44 | 51.86 | 52.38 | 6,522 | -0.78(-1.47%) |
Oct 14, 2020 | 53.49 | 53.60 | 52.99 | 53.16 | 17,170 | -0.42(-0.78%) |
Oct 13, 2020 | 53.33 | 53.83 | 53.33 | 53.58 | 3,306 | -0.47(-0.88%) |
Oct 12, 2020 | 54.07 | 54.07 | 53.70 | 54.05 | 12,482 | +0.86(+1.62%) |
Oct 09, 2020 | 52.34 | 53.33 | 52.34 | 53.19 | 4,965 | +0.68(+1.29%) |
Oct 08, 2020 | 52.74 | 52.74 | 52.20 | 52.52 | 14,121 | -0.12(-0.22%) |
Oct 07, 2020 | 52.49 | 52.66 | 52.20 | 52.63 | 8,149 | +0.74(+1.43%) |
Oct 06, 2020 | 51.31 | 52.25 | 51.25 | 51.89 | 8,851 | +0.53(+1.04%) |
Oct 05, 2020 | 51.10 | 51.36 | 50.95 | 51.36 | 7,009 | +0.66(+1.30%) |
Oct 02, 2020 | 50.26 | 51.22 | 50.26 | 50.70 | 19,656 | -0.84(-1.63%) |
Oct 01, 2020 | 51.20 | 51.59 | 50.93 | 51.54 | 7,627 | +0.62(+1.21%) |
Sep 30, 2020 | 49.80 | 51.02 | 49.80 | 50.92 | 8,591 | +0.86(+1.72%) |
Sep 29, 2020 | 50.22 | 50.22 | 49.73 | 50.06 | 10,352 | -0.43(-0.86%) |
Sep 28, 2020 | 50.38 | 50.50 | 49.86 | 50.50 | 6,562 | +0.85(+1.71%) |
Sep 25, 2020 | 49.30 | 49.81 | 48.93 | 49.64 | 17,794 | +0.23(+0.47%) |
Sep 24, 2020 | 49.02 | 49.61 | 48.93 | 49.41 | 9,605 | -0.29(-0.58%) |
Sep 23, 2020 | 50.26 | 50.29 | 49.70 | 49.70 | 6,405 | -0.46(-0.92%) |
Sep 22, 2020 | 49.81 | 50.17 | 49.45 | 50.17 | 3,926 | +0.02(+0.05%) |
Sep 21, 2020 | 50.27 | 50.27 | 49.24 | 50.14 | 11,017 | -0.43(-0.85%) |
Sep 18, 2020 | 51.11 | 51.11 | 49.93 | 50.57 | 6,000 | +0.02(+0.04%) |
Sep 17, 2020 | 49.95 | 50.55 | 49.95 | 50.55 | 3,752 | -0.43(-0.85%) |
Sep 16, 2020 | 50.85 | 51.26 | 50.75 | 50.99 | 6,026 | +0.31(+0.61%) |
Sep 15, 2020 | 50.92 | 50.94 | 50.60 | 50.68 | 27,454 | +0.34(+0.67%) |
Sep 14, 2020 | 49.69 | 50.46 | 49.69 | 50.34 | 19,717 | +1.10(+2.24%) |
Sep 11, 2020 | 49.22 | 49.66 | 48.78 | 49.24 | 7,862 | +0.41(+0.83%) |
Sep 10, 2020 | 50.28 | 50.28 | 48.83 | 48.83 | 11,857 | -1.27(-2.54%) |
Sep 09, 2020 | 49.86 | 50.33 | 49.86 | 50.11 | 48,596 | +0.30(+0.60%) |
Sep 08, 2020 | 49.22 | 50.11 | 49.18 | 49.81 | 55,085 | -1.62(-3.16%) |
Sep 04, 2020 | 51.01 | 51.49 | 49.56 | 51.43 | 21,001 | +0.23(+0.45%) |
Sep 03, 2020 | 52.20 | 52.20 | 50.50 | 51.20 | 24,856 | -1.87(-3.52%) |
Sep 02, 2020 | 53.77 | 53.98 | 52.62 | 53.07 | 28,667 | -0.39(-0.72%) |
Sep 01, 2020 | 51.95 | 53.45 | 51.95 | 53.45 | 29,729 | +1.57(+3.02%) |
Aug 31, 2020 | 52.20 | 52.43 | 51.63 | 51.89 | 11,734 | -1.13(-2.13%) |
Aug 28, 2020 | 52.15 | 53.02 | 52.05 | 53.02 | 16,656 | +1.14(+2.20%) |
Aug 27, 2020 | 52.25 | 52.33 | 51.66 | 51.88 | 27,244 | -0.78(-1.49%) |
Aug 26, 2020 | 52.35 | 52.66 | 52.11 | 52.66 | 11,159 | +0.70(+1.34%) |
Aug 25, 2020 | 51.27 | 52.08 | 50.80 | 51.96 | 12,039 | +1.06(+2.09%) |
Aug 24, 2020 | 51.34 | 51.49 | 50.59 | 50.90 | 10,574 | +0.55(+1.09%) |
Aug 21, 2020 | 50.11 | 50.51 | 49.96 | 50.35 | 4,862 | -0.15(-0.31%) |
Aug 20, 2020 | 50.29 | 50.56 | 50.07 | 50.51 | 18,425 | +0.00(+0.00%) |
Aug 19, 2020 | 50.93 | 51.00 | 50.35 | 50.51 | 40,970 | -0.90(-1.74%) |
Aug 18, 2020 | 51.12 | 51.69 | 51.12 | 51.40 | 21,441 | +0.25(+0.49%) |
Aug 17, 2020 | 49.76 | 51.15 | 49.72 | 51.15 | 20,489 | +1.86(+3.76%) |
Aug 14, 2020 | 50.17 | 50.17 | 49.12 | 49.30 | 23,898 | -1.32(-2.61%) |
Aug 13, 2020 | 51.09 | 51.09 | 50.38 | 50.62 | 12,909 | -0.26(-0.51%) |
Aug 12, 2020 | 50.17 | 50.88 | 49.87 | 50.88 | 19,930 | +1.05(+2.11%) |
Aug 11, 2020 | 49.88 | 50.48 | 49.72 | 49.83 | 27,300 | +0.10(+0.20%) |
Aug 10, 2020 | 50.08 | 50.19 | 49.41 | 49.73 | 33,054 | -0.29(-0.59%) |
Aug 07, 2020 | 51.00 | 51.00 | 49.57 | 50.02 | 12,207 | -2.02(-3.88%) |
Aug 06, 2020 | 52.05 | 52.05 | 51.30 | 52.04 | 18,647 | -0.02(-0.04%) |
Aug 05, 2020 | 51.62 | 52.26 | 51.62 | 52.06 | 12,370 | +0.84(+1.63%) |
Aug 04, 2020 | 50.88 | 51.30 | 50.88 | 51.23 | 11,034 | +0.34(+0.67%) |
Aug 03, 2020 | 50.29 | 51.09 | 50.28 | 50.89 | 17,260 | +1.12(+2.25%) |
Jul 31, 2020 | 49.12 | 49.85 | 49.12 | 49.77 | 20,794 | +0.71(+1.45%) |
Jul 30, 2020 | 48.77 | 49.18 | 48.77 | 49.06 | 12,937 | -0.04(-0.08%) |
Jul 29, 2020 | 48.77 | 49.34 | 48.77 | 49.10 | 80,368 | +0.76(+1.56%) |
Jul 28, 2020 | 48.78 | 49.15 | 48.34 | 48.34 | 11,765 | -0.49(-1.01%) |
Jul 27, 2020 | 47.99 | 48.83 | 47.99 | 48.83 | 10,249 | +0.86(+1.79%) |
Jul 24, 2020 | 47.18 | 48.08 | 46.88 | 47.97 | 134,698 | -0.27(-0.55%) |
Jul 23, 2020 | 49.69 | 49.69 | 48.14 | 48.24 | 94,413 | -1.20(-2.43%) |
Jul 22, 2020 | 50.05 | 50.34 | 49.30 | 49.44 | 25,347 | -1.01(-1.99%) |
Jul 21, 2020 | 51.24 | 51.24 | 50.45 | 50.45 | 18,658 | +0.28(+0.56%) |
Jul 20, 2020 | 49.68 | 50.36 | 49.64 | 50.17 | 7,917 | +0.74(+1.51%) |
Jul 17, 2020 | 49.61 | 49.61 | 49.14 | 49.42 | 29,691 | +0.27(+0.55%) |
Jul 16, 2020 | 48.81 | 49.41 | 48.57 | 49.15 | 83,774 | -0.80(-1.61%) |
Jul 15, 2020 | 50.37 | 50.51 | 49.83 | 49.95 | 43,303 | -0.07(-0.14%) |
Jul 14, 2020 | 49.60 | 50.02 | 48.38 | 50.02 | 16,730 | -0.28(-0.56%) |
Jul 13, 2020 | 52.00 | 52.49 | 50.26 | 50.30 | 36,346 | -1.17(-2.27%) |
Jul 10, 2020 | 52.17 | 52.18 | 51.23 | 51.47 | 31,760 | -1.09(-2.08%) |
Jul 09, 2020 | 52.84 | 52.84 | 51.66 | 52.56 | 23,863 | +1.25(+2.43%) |
Jul 08, 2020 | 50.74 | 51.39 | 50.34 | 51.32 | 52,246 | +1.37(+2.75%) |
Jul 07, 2020 | 50.01 | 50.16 | 49.62 | 49.94 | 11,055 | -0.52(-1.03%) |
Jul 06, 2020 | 50.94 | 51.21 | 49.93 | 50.47 | 188,504 | +1.57(+3.20%) |
Jul 02, 2020 | 48.44 | 49.06 | 48.25 | 48.90 | 9,000 | +1.46(+3.08%) |
Jul 01, 2020 | 47.22 | 47.50 | 47.08 | 47.44 | 32,766 | +0.21(+0.45%) |
Jun 30, 2020 | 47.33 | 47.77 | 47.05 | 47.23 | 37,398 | -0.10(-0.20%) |
Jun 29, 2020 | 47.29 | 47.42 | 46.48 | 47.33 | 9,063 | +0.02(+0.05%) |
Jun 26, 2020 | 47.85 | 47.89 | 47.08 | 47.30 | 12,828 | -0.55(-1.14%) |
Jun 25, 2020 | 47.25 | 47.85 | 46.98 | 47.85 | 7,895 | +0.16(+0.34%) |
Jun 24, 2020 | 47.72 | 47.84 | 47.05 | 47.68 | 22,071 | -0.54(-1.12%) |
Jun 23, 2020 | 48.05 | 48.48 | 47.81 | 48.22 | 79,867 | +0.81(+1.71%) |
Jun 22, 2020 | 47.71 | 47.90 | 46.98 | 47.41 | 19,231 | -0.36(-0.75%) |
Jun 19, 2020 | 47.82 | 48.23 | 47.64 | 47.77 | 15,733 | +0.79(+1.68%) |
Jun 18, 2020 | 47.01 | 47.58 | 46.83 | 46.98 | 42,226 | +0.02(+0.05%) |
Jun 17, 2020 | 46.14 | 47.04 | 46.14 | 46.96 | 24,455 | +1.02(+2.23%) |
Jun 16, 2020 | 46.89 | 47.11 | 45.69 | 45.94 | 21,146 | +0.63(+1.40%) |
Jun 15, 2020 | 43.67 | 45.38 | 43.47 | 45.30 | 35,162 | +0.91(+2.06%) |
Jun 12, 2020 | 44.56 | 44.84 | 43.82 | 44.39 | 14,802 | +0.88(+2.02%) |
Jun 11, 2020 | 44.05 | 44.48 | 43.49 | 43.51 | 25,999 | -1.91(-4.21%) |
Jun 10, 2020 | 44.72 | 45.51 | 44.72 | 45.42 | 8,004 | +1.01(+2.28%) |
Jun 09, 2020 | 44.51 | 44.57 | 44.13 | 44.41 | 8,024 | -0.05(-0.11%) |
Jun 08, 2020 | 45.05 | 45.30 | 44.31 | 44.46 | 25,086 | -0.42(-0.93%) |
Jun 05, 2020 | 44.31 | 44.92 | 44.31 | 44.87 | 14,698 | +1.35(+3.11%) |
Jun 04, 2020 | 43.54 | 44.21 | 43.27 | 43.52 | 11,020 | -0.51(-1.16%) |
Jun 03, 2020 | 43.33 | 44.03 | 43.33 | 44.03 | 37,332 | +1.17(+2.73%) |
Jun 02, 2020 | 42.28 | 43.16 | 42.16 | 42.86 | 21,620 | +1.00(+2.38%) |