Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.58 | 53.58 | 53.54 | 53.54 | 210 | +0.09(+0.18%) |
May 27, 2021 | 53.33 | 53.45 | 53.33 | 53.45 | 173 | +0.09(+0.17%) |
May 24, 2021 | 53.35 | 53.35 | 53.35 | 91 | +0.30(+0.56%) | |
May 20, 2021 | 53.05 | 53.05 | 53.05 | 73 | +0.13(+0.25%) | |
May 18, 2021 | 52.92 | 52.92 | 52.92 | 31 | +0.18(+0.35%) | |
May 17, 2021 | 52.70 | 52.74 | 52.70 | 52.74 | 483 | +0.55(+1.06%) |
May 13, 2021 | 52.18 | 52.18 | 52.18 | 186 | +0.39(+0.76%) | |
May 12, 2021 | 52.31 | 52.31 | 51.79 | 51.79 | 509 | -1.12(-2.12%) |
May 11, 2021 | 52.61 | 52.91 | 52.61 | 52.91 | 924 | -0.39(-0.73%) |
May 10, 2021 | 53.79 | 53.81 | 53.30 | 53.30 | 816 | -0.33(-0.62%) |
May 07, 2021 | 53.31 | 53.63 | 53.24 | 53.63 | 2,242 | +0.67(+1.26%) |
May 06, 2021 | 52.89 | 52.96 | 52.78 | 52.96 | 800 | +0.30(+0.57%) |
May 05, 2021 | 52.76 | 52.76 | 52.66 | 52.66 | 484 | +0.63(+1.20%) |
May 04, 2021 | 52.18 | 52.18 | 51.95 | 52.04 | 1,175 | -0.56(-1.06%) |
May 03, 2021 | 52.30 | 52.63 | 52.30 | 52.59 | 804 | +0.53(+1.02%) |
Apr 30, 2021 | 52.23 | 52.32 | 52.03 | 52.06 | 2,635 | -0.72(-1.37%) |
Apr 29, 2021 | 52.64 | 52.78 | 52.55 | 52.78 | 1,628 | -0.00(-0.00%) |
Apr 28, 2021 | 52.74 | 52.79 | 52.70 | 52.79 | 709 | +0.07(+0.13%) |
Apr 27, 2021 | 52.57 | 52.77 | 52.56 | 52.72 | 1,853 | -0.12(-0.22%) |
Apr 26, 2021 | 52.87 | 52.87 | 52.74 | 52.84 | 1,088 | -0.05(-0.10%) |
Apr 23, 2021 | 52.74 | 52.89 | 52.74 | 52.89 | 421 | +0.46(+0.88%) |
Apr 22, 2021 | 52.31 | 52.43 | 52.31 | 52.43 | 347 | -0.09(-0.17%) |
Apr 21, 2021 | 52.41 | 52.52 | 52.34 | 52.52 | 486 | +0.37(+0.70%) |
Apr 20, 2021 | 52.14 | 52.15 | 52.04 | 52.15 | 324 | -0.64(-1.22%) |
Apr 19, 2021 | 52.86 | 52.86 | 52.71 | 52.79 | 877 | +0.04(+0.08%) |
Apr 16, 2021 | 52.66 | 52.75 | 52.66 | 52.75 | 527 | +0.35(+0.66%) |
Apr 15, 2021 | 51.03 | 52.44 | 51.03 | 52.40 | 1,071 | +0.41(+0.79%) |
Apr 14, 2021 | 51.90 | 51.99 | 51.90 | 51.99 | 317 | -0.09(-0.16%) |
Apr 13, 2021 | 51.92 | 52.08 | 51.92 | 52.08 | 555 | +0.32(+0.61%) |
Apr 12, 2021 | 51.76 | 51.76 | 51.76 | 51.76 | 247 | -0.05(-0.10%) |
Apr 09, 2021 | 51.71 | 51.81 | 51.71 | 51.81 | 632 | +0.07(+0.14%) |
Apr 08, 2021 | 51.75 | 51.78 | 51.69 | 51.74 | 798 | +0.37(+0.72%) |
Apr 07, 2021 | 51.37 | 51.44 | 51.37 | 51.37 | 683 | +0.09(+0.18%) |
Apr 06, 2021 | 51.32 | 51.41 | 51.22 | 51.28 | 1,634 | -0.36(-0.71%) |
Apr 05, 2021 | 51.75 | 51.75 | 51.61 | 51.65 | 4,074 | +0.43(+0.85%) |
Apr 01, 2021 | 50.71 | 51.21 | 50.71 | 51.21 | 1,054 | +0.57(+1.12%) |
Mar 31, 2021 | 50.67 | 50.81 | 50.64 | 50.65 | 1,034 | -0.20(-0.39%) |
Mar 30, 2021 | 50.84 | 50.84 | 50.84 | 43 | +0.00(+0.00%) | |
Mar 29, 2021 | 50.95 | 50.95 | 50.66 | 50.84 | 2,608 | +0.48(+0.95%) |
Mar 26, 2021 | 50.37 | 50.37 | 50.37 | 182 | +0.00(+0.00%) | |
Mar 25, 2021 | 50.30 | 50.37 | 50.30 | 50.37 | 251 | +0.24(+0.47%) |
Mar 24, 2021 | 50.41 | 50.41 | 50.13 | 50.13 | 684 | -0.19(-0.37%) |
Mar 23, 2021 | 50.51 | 50.51 | 50.21 | 50.32 | 517 | -0.44(-0.88%) |
Mar 22, 2021 | 50.74 | 50.76 | 50.63 | 50.76 | 1,024 | +0.28(+0.55%) |
Mar 19, 2021 | 50.40 | 50.49 | 50.38 | 50.49 | 845 | +0.14(+0.29%) |
Mar 18, 2021 | 50.61 | 50.61 | 50.23 | 50.34 | 749 | -0.40(-0.78%) |
Mar 17, 2021 | 50.63 | 50.74 | 50.63 | 50.74 | 224 | +0.23(+0.46%) |
Mar 16, 2021 | 50.47 | 50.53 | 50.44 | 50.51 | 1,036 | +0.24(+0.47%) |
Mar 15, 2021 | 50.09 | 50.28 | 50.08 | 50.28 | 759 | +0.13(+0.26%) |
Mar 12, 2021 | 50.04 | 50.15 | 50.04 | 50.15 | 633 | +0.04(+0.07%) |
Mar 11, 2021 | 50.19 | 50.34 | 49.84 | 50.11 | 9,319 | +0.28(+0.57%) |
Mar 10, 2021 | 49.81 | 49.83 | 49.81 | 49.83 | 654 | +0.27(+0.53%) |
Mar 09, 2021 | 49.74 | 49.74 | 49.56 | 49.56 | 1,214 | +0.72(+1.47%) |
Mar 08, 2021 | 49.16 | 49.16 | 48.84 | 48.84 | 660 | -0.33(-0.67%) |
Mar 05, 2021 | 49.23 | 49.23 | 48.97 | 49.17 | 1,795 | +0.35(+0.72%) |
Mar 04, 2021 | 49.07 | 49.51 | 48.82 | 48.82 | 968 | -0.81(-1.64%) |
Mar 03, 2021 | 49.77 | 49.77 | 49.64 | 49.64 | 1,842 | -0.30(-0.60%) |
Mar 02, 2021 | 50.05 | 50.05 | 49.83 | 49.94 | 1,052 | +0.00(+0.00%) |
Mar 01, 2021 | 49.83 | 49.97 | 49.77 | 49.93 | 1,358 | -0.10(-0.20%) |
Feb 26, 2021 | 50.04 | 50.04 | 50.04 | 190 | +0.00(+0.00%) | |
Feb 25, 2021 | 50.79 | 50.79 | 50.04 | 50.04 | 2,620 | -0.55(-1.10%) |
Feb 24, 2021 | 50.59 | 50.59 | 50.23 | 50.59 | 351 | +0.08(+0.15%) |
Feb 23, 2021 | 50.39 | 50.51 | 50.38 | 50.51 | 853 | -0.19(-0.37%) |
Feb 22, 2021 | 50.67 | 50.70 | 50.67 | 50.70 | 654 | -0.15(-0.29%) |
Feb 19, 2021 | 50.99 | 51.01 | 50.75 | 50.85 | 2,006 | -0.09(-0.18%) |
Feb 18, 2021 | 50.94 | 50.94 | 50.94 | 57 | +0.00(+0.00%) | |
Feb 17, 2021 | 50.81 | 51.00 | 50.81 | 50.94 | 2,218 | -0.46(-0.89%) |
Feb 16, 2021 | 51.40 | 51.40 | 51.40 | 51.40 | 772 | +0.81(+1.59%) |
Feb 12, 2021 | 50.59 | 50.59 | 50.59 | 136 | +0.00(+0.00%) | |
Feb 11, 2021 | 50.59 | 50.59 | 50.59 | 100 | +0.00(+0.00%) | |
Feb 10, 2021 | 50.59 | 50.59 | 50.59 | 50.59 | 232 | -0.20(-0.39%) |
Feb 09, 2021 | 50.69 | 50.79 | 50.69 | 50.79 | 728 | +0.37(+0.74%) |
Feb 08, 2021 | 50.39 | 50.45 | 50.37 | 50.42 | 837 | +0.37(+0.73%) |
Feb 05, 2021 | 50.05 | 50.05 | 50.05 | 50.05 | 528 | +0.21(+0.43%) |
Feb 04, 2021 | 49.84 | 49.84 | 49.84 | 49.84 | 463 | -0.16(-0.32%) |
Feb 03, 2021 | 49.87 | 50.00 | 49.86 | 50.00 | 1,796 | +0.34(+0.69%) |
Feb 02, 2021 | 49.66 | 49.66 | 49.66 | 74 | +0.00(+0.00%) | |
Feb 01, 2021 | 49.52 | 49.66 | 49.52 | 49.66 | 370 | +0.49(+1.00%) |
Jan 29, 2021 | 49.00 | 49.16 | 48.99 | 49.16 | 845 | -0.59(-1.18%) |
Jan 28, 2021 | 49.75 | 49.75 | 49.75 | 49.75 | 204 | +0.02(+0.04%) |
Jan 27, 2021 | 49.94 | 50.13 | 49.68 | 49.73 | 1,815 | -0.94(-1.86%) |
Jan 26, 2021 | 50.75 | 50.75 | 50.54 | 50.68 | 2,265 | -0.11(-0.22%) |
Jan 25, 2021 | 50.54 | 50.79 | 50.54 | 50.79 | 829 | +0.13(+0.26%) |
Jan 22, 2021 | 50.58 | 50.66 | 50.58 | 50.66 | 845 | -0.24(-0.47%) |
Jan 21, 2021 | 50.89 | 50.89 | 50.82 | 50.89 | 521 | +0.12(+0.24%) |
Jan 20, 2021 | 50.46 | 50.77 | 50.46 | 50.77 | 1,123 | +0.37(+0.73%) |
Jan 19, 2021 | 50.21 | 50.44 | 50.21 | 50.41 | 2,195 | +0.29(+0.59%) |
Jan 15, 2021 | 50.30 | 50.30 | 50.08 | 50.11 | 1,690 | -0.75(-1.48%) |
Jan 14, 2021 | 50.90 | 50.94 | 50.79 | 50.87 | 1,044 | +0.29(+0.58%) |
Jan 13, 2021 | 50.43 | 50.59 | 50.41 | 50.57 | 1,411 | +0.15(+0.30%) |
Jan 12, 2021 | 50.08 | 50.42 | 50.08 | 50.42 | 562 | -0.04(-0.08%) |
Jan 11, 2021 | 50.40 | 50.46 | 50.40 | 50.46 | 785 | -0.57(-1.11%) |
Jan 08, 2021 | 51.10 | 51.14 | 50.83 | 51.03 | 1,478 | +0.49(+0.96%) |
Jan 07, 2021 | 50.60 | 50.60 | 50.38 | 50.54 | 2,186 | +0.01(+0.02%) |
Jan 06, 2021 | 50.11 | 50.67 | 50.11 | 50.53 | 2,490 | +0.32(+0.64%) |
Jan 05, 2021 | 49.90 | 50.21 | 49.90 | 50.21 | 12,670 | +0.37(+0.74%) |
Jan 04, 2021 | 50.32 | 50.32 | 49.83 | 49.84 | 1,941 | +0.18(+0.35%) |
Dec 31, 2020 | 49.67 | 49.67 | 49.67 | 2,229 | -0.15(-0.30%) | |
Dec 30, 2020 | 50.20 | 50.20 | 49.82 | 49.82 | 2,229 | +0.01(+0.02%) |
Dec 29, 2020 | 49.92 | 49.92 | 49.81 | 49.81 | 861 | +0.39(+0.79%) |
Dec 28, 2020 | 49.55 | 49.55 | 49.39 | 49.42 | 1,256 | +0.31(+0.64%) |
Dec 24, 2020 | 49.20 | 49.20 | 49.11 | 49.11 | 528 | -0.05(-0.10%) |
Dec 23, 2020 | 48.94 | 49.16 | 48.94 | 49.16 | 5,633 | +0.53(+1.09%) |
Dec 22, 2020 | 48.57 | 48.63 | 48.57 | 48.63 | 1,629 | -0.11(-0.24%) |
Dec 21, 2020 | 48.32 | 48.74 | 48.32 | 48.74 | 554 | -0.64(-1.29%) |
Dec 18, 2020 | 49.38 | 49.38 | 49.38 | 46 | +0.00(+0.00%) | |
Dec 17, 2020 | 49.33 | 49.46 | 49.33 | 49.38 | 784 | +0.38(+0.78%) |
Dec 16, 2020 | 49.00 | 49.00 | 49.00 | 49.00 | 958 | -0.01(-0.02%) |
Dec 15, 2020 | 48.70 | 49.01 | 48.70 | 49.01 | 1,726 | +0.35(+0.72%) |
Dec 14, 2020 | 48.91 | 48.91 | 48.66 | 48.66 | 2,603 | +0.02(+0.03%) |
Dec 11, 2020 | 48.58 | 48.64 | 48.57 | 48.64 | 1,381 | -0.04(-0.07%) |
Dec 10, 2020 | 48.60 | 48.68 | 48.58 | 48.68 | 757 | +0.14(+0.28%) |
Dec 09, 2020 | 48.47 | 48.54 | 48.47 | 48.54 | 1,904 | +0.17(+0.36%) |
Dec 08, 2020 | 48.37 | 48.37 | 48.37 | 48.37 | 1,025 | +0.07(+0.14%) |
Dec 07, 2020 | 48.30 | 48.30 | 48.30 | 48.30 | 295 | -0.17(-0.35%) |
Dec 04, 2020 | 48.42 | 48.51 | 48.41 | 48.47 | 3,931 | +0.26(+0.55%) |
Dec 03, 2020 | 48.10 | 48.35 | 48.10 | 48.21 | 4,692 | +0.26(+0.55%) |
Dec 02, 2020 | 47.94 | 47.94 | 47.94 | 47.94 | 568 | -0.21(-0.44%) |
Dec 01, 2020 | 48.01 | 48.15 | 47.99 | 48.15 | 538 | +0.70(+1.48%) |
Nov 30, 2020 | 47.70 | 47.70 | 47.45 | 47.45 | 477 | -0.36(-0.74%) |
Nov 27, 2020 | 47.81 | 47.81 | 47.81 | 1 | +0.00(+0.00%) | |
Nov 25, 2020 | 47.70 | 47.84 | 47.70 | 47.81 | 850 | -0.09(-0.20%) |
Nov 24, 2020 | 47.69 | 47.90 | 47.69 | 47.90 | 136 | +0.39(+0.82%) |
Nov 23, 2020 | 47.46 | 47.51 | 47.45 | 47.51 | 958 | -0.26(-0.55%) |
Nov 20, 2020 | 47.80 | 47.85 | 47.72 | 47.77 | 4,887 | +0.09(+0.20%) |
Nov 19, 2020 | 47.41 | 47.68 | 47.40 | 47.68 | 1,404 | -0.05(-0.10%) |
Nov 18, 2020 | 47.59 | 47.73 | 47.54 | 47.73 | 3,236 | +0.33(+0.70%) |
Nov 17, 2020 | 47.30 | 47.39 | 47.30 | 47.39 | 352 | -0.07(-0.14%) |
Nov 16, 2020 | 47.41 | 47.46 | 47.28 | 47.46 | 2,224 | +0.44(+0.93%) |
Nov 13, 2020 | 47.02 | 47.02 | 47.02 | 47.02 | 850 | +0.41(+0.87%) |
Nov 12, 2020 | 46.79 | 46.79 | 46.56 | 46.61 | 863 | -0.47(-1.00%) |
Nov 11, 2020 | 47.06 | 47.09 | 47.06 | 47.09 | 1,603 | +0.21(+0.44%) |
Nov 10, 2020 | 46.88 | 46.88 | 46.88 | 46.88 | 274 | +0.28(+0.60%) |
Nov 09, 2020 | 46.70 | 46.75 | 46.60 | 46.60 | 554 | +0.43(+0.94%) |
Nov 06, 2020 | 46.13 | 46.26 | 46.00 | 46.16 | 4,568 | +0.30(+0.66%) |
Nov 05, 2020 | 45.86 | 45.86 | 45.86 | 45.86 | 719 | +0.66(+1.46%) |
Nov 04, 2020 | 44.70 | 45.20 | 44.70 | 45.20 | 767 | +0.79(+1.77%) |
Nov 03, 2020 | 44.03 | 44.42 | 44.03 | 44.42 | 1,862 | +1.00(+2.29%) |
Nov 02, 2020 | 43.41 | 43.42 | 43.32 | 43.42 | 3,173 | +0.50(+1.15%) |
Oct 30, 2020 | 42.73 | 42.93 | 42.73 | 42.93 | 2,018 | -0.48(-1.10%) |
Oct 29, 2020 | 43.12 | 43.42 | 43.12 | 43.40 | 2,530 | +0.08(+0.19%) |
Oct 28, 2020 | 43.73 | 43.73 | 43.32 | 43.32 | 1,899 | -1.19(-2.67%) |
Oct 27, 2020 | 44.87 | 44.87 | 44.48 | 44.51 | 7,165 | -0.81(-1.79%) |
Oct 26, 2020 | 45.32 | 45.32 | 45.32 | 2 | +0.00(+0.00%) | |
Oct 23, 2020 | 45.22 | 45.32 | 45.19 | 45.32 | 2,018 | +0.35(+0.78%) |
Oct 22, 2020 | 44.98 | 44.98 | 44.94 | 44.97 | 1,366 | -0.19(-0.43%) |
Oct 21, 2020 | 45.16 | 45.16 | 45.16 | 45.16 | 440 | -0.16(-0.36%) |
Oct 20, 2020 | 45.44 | 45.44 | 45.33 | 45.33 | 540 | +0.19(+0.43%) |
Oct 19, 2020 | 45.50 | 45.50 | 45.13 | 45.13 | 664 | -0.23(-0.51%) |
Oct 16, 2020 | 45.42 | 45.42 | 45.36 | 45.36 | 212 | +0.23(+0.52%) |
Oct 15, 2020 | 45.09 | 45.13 | 45.09 | 45.13 | 1,120 | -0.58(-1.26%) |
Oct 14, 2020 | 45.90 | 45.90 | 45.67 | 45.71 | 2,437 | -0.22(-0.48%) |
Oct 13, 2020 | 45.90 | 45.93 | 45.90 | 45.93 | 420 | -0.35(-0.75%) |
Oct 12, 2020 | 46.34 | 46.34 | 46.27 | 46.27 | 1,141 | +0.22(+0.48%) |
Oct 09, 2020 | 46.02 | 46.05 | 46.02 | 46.05 | 318 | +0.37(+0.81%) |
Oct 08, 2020 | 45.80 | 45.81 | 45.62 | 45.68 | 3,018 | +0.24(+0.54%) |
Oct 07, 2020 | 45.42 | 45.44 | 45.42 | 45.44 | 686 | -0.16(-0.35%) |
Oct 06, 2020 | 45.60 | 45.60 | 45.60 | 45.60 | 506 | +0.13(+0.29%) |
Oct 05, 2020 | 45.47 | 45.47 | 45.47 | 45.47 | 739 | +0.46(+1.03%) |
Oct 02, 2020 | 45.01 | 45.01 | 45.01 | 35 | +0.00(+0.00%) | |
Oct 01, 2020 | 45.03 | 45.03 | 44.92 | 45.01 | 1,454 | +0.40(+0.89%) |
Sep 30, 2020 | 44.58 | 44.88 | 44.58 | 44.61 | 18,544 | -0.22(-0.48%) |
Sep 29, 2020 | 44.83 | 44.83 | 44.83 | 0 | +0.00(+0.00%) | |
Sep 28, 2020 | 44.83 | 44.83 | 44.83 | 0 | +1.02(+2.32%) | |
Sep 25, 2020 | 43.60 | 43.81 | 43.60 | 43.81 | 425 | -0.46(-1.04%) |
Sep 24, 2020 | 44.27 | 44.27 | 44.27 | 0 | +0.20(+0.46%) | |
Sep 23, 2020 | 44.07 | 44.07 | 44.07 | 0 | -0.38(-0.85%) | |
Sep 22, 2020 | 44.20 | 44.44 | 43.97 | 44.44 | 4,785 | -0.01(-0.02%) |
Sep 21, 2020 | 44.42 | 44.45 | 44.04 | 44.45 | 2,562 | -1.01(-2.22%) |
Sep 18, 2020 | 45.53 | 45.66 | 45.46 | 45.46 | 960 | -0.21(-0.47%) |
Sep 17, 2020 | 45.53 | 45.68 | 45.53 | 45.68 | 1,280 | +0.05(+0.11%) |
Sep 16, 2020 | 45.83 | 45.83 | 45.62 | 45.62 | 610 | -0.03(-0.08%) |
Sep 15, 2020 | 45.63 | 45.70 | 45.62 | 45.66 | 1,227 | +0.19(+0.41%) |
Sep 14, 2020 | 45.60 | 45.60 | 45.47 | 45.47 | 2,380 | +0.24(+0.53%) |
Sep 11, 2020 | 45.03 | 45.23 | 45.03 | 45.23 | 426 | +0.39(+0.88%) |
Sep 10, 2020 | 45.22 | 45.28 | 44.84 | 44.84 | 532 | -0.48(-1.06%) |
Sep 09, 2020 | 45.02 | 45.51 | 45.02 | 45.32 | 5,135 | +0.82(+1.85%) |
Sep 08, 2020 | 44.45 | 44.69 | 44.40 | 44.50 | 2,110 | -0.54(-1.19%) |
Sep 04, 2020 | 45.01 | 45.03 | 45.01 | 45.03 | 2,775 | -0.70(-1.53%) |
Sep 03, 2020 | 45.73 | 45.73 | 45.73 | 181 | +0.00(+0.00%) | |
Sep 02, 2020 | 45.71 | 45.74 | 45.71 | 45.73 | 19,806 | +0.40(+0.87%) |
Sep 01, 2020 | 45.37 | 45.37 | 45.21 | 45.34 | 1,954 | -0.08(-0.18%) |
Aug 31, 2020 | 45.45 | 45.45 | 45.42 | 45.42 | 891 | -0.08(-0.18%) |
Aug 28, 2020 | 45.50 | 45.50 | 45.45 | 45.50 | 960 | +0.20(+0.43%) |
Aug 27, 2020 | 45.31 | 45.31 | 45.30 | 45.30 | 941 | -0.33(-0.72%) |
Aug 26, 2020 | 45.63 | 45.63 | 45.63 | 45.63 | 1,729 | +0.26(+0.58%) |
Aug 25, 2020 | 45.26 | 45.37 | 45.26 | 45.37 | 833 | +0.12(+0.26%) |
Aug 24, 2020 | 45.47 | 45.47 | 45.25 | 45.25 | 968 | +0.39(+0.88%) |
Aug 21, 2020 | 44.89 | 44.89 | 44.80 | 44.86 | 2,668 | -0.37(-0.83%) |
Aug 20, 2020 | 44.96 | 45.23 | 44.96 | 45.23 | 751 | -0.04(-0.08%) |
Aug 19, 2020 | 45.66 | 45.66 | 45.27 | 45.27 | 1,590 | -0.15(-0.33%) |
Aug 18, 2020 | 45.39 | 45.42 | 45.38 | 45.42 | 368 | -0.03(-0.07%) |
Aug 17, 2020 | 45.48 | 45.48 | 45.42 | 45.45 | 1,004 | +0.11(+0.25%) |
Aug 14, 2020 | 45.34 | 45.34 | 45.34 | 66 | +0.00(+0.00%) | |
Aug 13, 2020 | 45.57 | 45.57 | 45.32 | 45.34 | 5,517 | -0.20(-0.44%) |
Aug 12, 2020 | 45.47 | 45.54 | 45.47 | 45.54 | 1,030 | +0.95(+2.13%) |
Aug 11, 2020 | 44.94 | 44.94 | 44.59 | 44.59 | 622 | +0.15(+0.33%) |
Aug 10, 2020 | 44.58 | 44.58 | 44.33 | 44.44 | 1,444 | +0.07(+0.16%) |
Aug 07, 2020 | 44.23 | 44.41 | 44.23 | 44.37 | 1,921 | -0.20(-0.46%) |
Aug 06, 2020 | 44.43 | 44.61 | 44.37 | 44.58 | 2,648 | +0.08(+0.18%) |
Aug 05, 2020 | 44.71 | 44.71 | 44.50 | 44.50 | 3,609 | +0.25(+0.56%) |
Aug 04, 2020 | 44.03 | 44.25 | 44.01 | 44.25 | 5,761 | +0.22(+0.50%) |
Aug 03, 2020 | 43.70 | 44.05 | 43.70 | 44.03 | 12,332 | +0.71(+1.65%) |
Jul 31, 2020 | 43.31 | 43.33 | 43.21 | 43.31 | 5,550 | -0.82(-1.85%) |
Jul 30, 2020 | 43.84 | 44.13 | 43.66 | 44.13 | 3,632 | +0.01(+0.02%) |
Jul 29, 2020 | 44.12 | 44.12 | 44.12 | 147 | +0.00(+0.00%) | |
Jul 28, 2020 | 44.24 | 44.43 | 44.12 | 44.12 | 2,353 | -0.28(-0.62%) |
Jul 27, 2020 | 44.43 | 44.48 | 44.28 | 44.40 | 3,047 | +0.54(+1.23%) |
Jul 24, 2020 | 43.91 | 43.95 | 43.77 | 43.86 | 2,455 | -0.31(-0.69%) |
Jul 23, 2020 | 44.16 | 44.16 | 44.16 | 0 | +0.00(+0.00%) | |
Jul 22, 2020 | 44.10 | 44.16 | 44.10 | 44.16 | 805 | +0.15(+0.34%) |
Jul 21, 2020 | 44.23 | 44.23 | 43.95 | 44.01 | 1,444 | -0.00(-0.01%) |
Jul 20, 2020 | 43.91 | 44.02 | 43.91 | 44.02 | 465 | +0.42(+0.95%) |
Jul 17, 2020 | 43.51 | 43.66 | 43.51 | 43.60 | 2,775 | +0.06(+0.14%) |
Jul 16, 2020 | 43.48 | 43.64 | 43.40 | 43.54 | 3,101 | -0.21(-0.49%) |
Jul 15, 2020 | 43.63 | 43.75 | 43.63 | 43.75 | 562 | +0.50(+1.15%) |
Jul 14, 2020 | 43.06 | 43.26 | 43.06 | 43.26 | 359 | +0.52(+1.22%) |
Jul 13, 2020 | 43.04 | 43.18 | 42.74 | 42.74 | 445 | +0.22(+0.53%) |
Jul 10, 2020 | 42.51 | 42.51 | 42.51 | 157 | +0.00(+0.00%) | |
Jul 09, 2020 | 42.49 | 42.58 | 42.43 | 42.51 | 2,430 | -0.50(-1.17%) |
Jul 08, 2020 | 42.83 | 43.01 | 42.83 | 43.01 | 831 | +0.36(+0.84%) |
Jul 07, 2020 | 42.86 | 42.97 | 42.66 | 42.66 | 3,116 | -0.65(-1.51%) |
Jul 06, 2020 | 43.33 | 43.33 | 43.22 | 43.31 | 781 | +0.68(+1.59%) |
Jul 02, 2020 | 42.65 | 42.83 | 42.48 | 42.63 | 51,021 | +0.32(+0.75%) |
Jul 01, 2020 | 42.12 | 42.31 | 42.06 | 42.31 | 11,066 | +0.23(+0.54%) |
Jun 30, 2020 | 41.88 | 42.08 | 41.80 | 42.08 | 2,321 | +0.09(+0.21%) |
Jun 29, 2020 | 41.81 | 42.04 | 41.76 | 42.00 | 2,440 | +0.19(+0.45%) |
Jun 26, 2020 | 42.01 | 42.01 | 41.78 | 41.81 | 747 | -0.48(-1.14%) |
Jun 25, 2020 | 41.77 | 42.29 | 41.73 | 42.29 | 8,348 | +0.38(+0.90%) |
Jun 24, 2020 | 41.94 | 41.94 | 41.91 | 41.91 | 461 | -0.93(-2.16%) |
Jun 23, 2020 | 43.09 | 43.09 | 42.84 | 42.84 | 2,712 | +0.52(+1.23%) |
Jun 22, 2020 | 42.32 | 42.32 | 42.32 | 0 | +0.00(+0.00%) | |
Jun 19, 2020 | 42.57 | 42.57 | 42.32 | 42.32 | 533 | -0.08(-0.19%) |
Jun 18, 2020 | 42.45 | 42.55 | 42.32 | 42.40 | 5,977 | -0.17(-0.40%) |
Jun 17, 2020 | 42.57 | 42.57 | 42.57 | 176 | +0.00(+0.00%) | |
Jun 16, 2020 | 42.69 | 42.69 | 42.25 | 42.57 | 521 | +0.77(+1.85%) |
Jun 15, 2020 | 41.12 | 41.80 | 41.07 | 41.80 | 3,390 | +0.23(+0.56%) |
Jun 12, 2020 | 42.01 | 42.01 | 41.39 | 41.56 | 6,511 | +0.29(+0.71%) |
Jun 11, 2020 | 42.22 | 42.36 | 41.27 | 41.27 | 2,190 | -1.98(-4.58%) |
Jun 10, 2020 | 43.43 | 43.43 | 43.25 | 43.25 | 2,043 | -0.11(-0.26%) |
Jun 09, 2020 | 43.26 | 43.38 | 43.26 | 43.37 | 2,013 | -0.42(-0.96%) |
Jun 08, 2020 | 43.30 | 43.79 | 43.30 | 43.79 | 4,583 | +0.45(+1.03%) |
Jun 05, 2020 | 43.54 | 43.54 | 43.24 | 43.34 | 2,455 | +0.45(+1.04%) |
Jun 04, 2020 | 42.84 | 42.90 | 42.84 | 42.90 | 937 | -0.11(-0.26%) |
Jun 03, 2020 | 42.91 | 43.07 | 42.91 | 43.01 | 3,621 | +0.78(+1.85%) |
Jun 02, 2020 | 42.11 | 42.23 | 42.00 | 42.23 | 1,042 | +0.37(+0.87%) |