Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.46 | 44.38 | 43.46 | 44.38 | 976 | -0.22(-0.50%) |
May 27, 2021 | 44.57 | 44.60 | 44.50 | 44.60 | 332 | +0.25(+0.57%) |
May 26, 2021 | 44.07 | 44.47 | 44.07 | 44.35 | 1,697 | +0.47(+1.07%) |
May 25, 2021 | 43.82 | 43.88 | 43.82 | 43.88 | 188 | +0.26(+0.59%) |
May 24, 2021 | 42.85 | 43.62 | 42.85 | 43.62 | 353 | +0.67(+1.57%) |
May 21, 2021 | 42.94 | 42.94 | 42.94 | 42.94 | 37 | -0.44(-1.00%) |
May 20, 2021 | 42.98 | 43.38 | 42.98 | 43.38 | 767 | -0.60(-1.37%) |
May 19, 2021 | 43.94 | 44.18 | 43.80 | 43.98 | 345 | +0.04(+0.09%) |
May 18, 2021 | 43.67 | 43.94 | 43.67 | 43.94 | 710 | +1.13(+2.64%) |
May 17, 2021 | 43.14 | 43.14 | 42.51 | 42.81 | 1,013 | -0.19(-0.43%) |
May 14, 2021 | 42.66 | 43.32 | 42.66 | 43.00 | 377 | +0.17(+0.41%) |
May 13, 2021 | 42.27 | 42.85 | 42.27 | 42.82 | 181 | +0.56(+1.32%) |
May 12, 2021 | 42.48 | 43.03 | 42.05 | 42.27 | 1,488 | -1.73(-3.92%) |
May 11, 2021 | 43.25 | 44.44 | 43.25 | 43.99 | 2,068 | +0.27(+0.61%) |
May 10, 2021 | 42.83 | 44.10 | 42.83 | 43.73 | 583 | -0.37(-0.84%) |
May 07, 2021 | 43.80 | 44.15 | 43.80 | 44.10 | 1,218 | -0.07(-0.17%) |
May 06, 2021 | 44.23 | 44.39 | 43.65 | 44.17 | 1,112 | -0.11(-0.25%) |
May 05, 2021 | 44.28 | 44.28 | 44.28 | 44.28 | 113 | +0.69(+1.58%) |
May 04, 2021 | 44.10 | 44.10 | 43.57 | 43.59 | 463 | -0.42(-0.95%) |
May 03, 2021 | 44.07 | 44.07 | 43.99 | 44.01 | 378 | -0.06(-0.13%) |
Apr 30, 2021 | 44.12 | 44.12 | 43.80 | 44.07 | 1,130 | -0.22(-0.49%) |
Apr 29, 2021 | 44.39 | 44.39 | 44.18 | 44.28 | 202 | -0.15(-0.34%) |
Apr 28, 2021 | 44.43 | 44.43 | 44.43 | 44.43 | 54 | +0.04(+0.10%) |
Apr 27, 2021 | 44.39 | 44.39 | 44.39 | 44.39 | 74 | +0.08(+0.18%) |
Apr 26, 2021 | 44.23 | 44.52 | 44.07 | 44.31 | 2,083 | -0.79(-1.76%) |
Apr 23, 2021 | 44.97 | 45.29 | 44.97 | 45.10 | 1,167 | -0.14(-0.32%) |
Apr 22, 2021 | 45.32 | 45.32 | 45.25 | 45.25 | 129 | -0.34(-0.74%) |
Apr 21, 2021 | 45.29 | 45.58 | 45.29 | 45.58 | 271 | +0.48(+1.07%) |
Apr 20, 2021 | 45.10 | 45.10 | 45.10 | 45.10 | 7 | -0.01(-0.03%) |
Apr 19, 2021 | 45.53 | 45.53 | 45.11 | 45.11 | 254 | -0.07(-0.16%) |
Apr 16, 2021 | 44.87 | 45.19 | 44.87 | 45.19 | 226 | -0.32(-0.70%) |
Apr 15, 2021 | 44.89 | 45.50 | 44.87 | 45.50 | 550 | +0.66(+1.47%) |
Apr 14, 2021 | 44.95 | 45.13 | 44.84 | 44.84 | 444 | -0.14(-0.32%) |
Apr 13, 2021 | 45.00 | 45.00 | 44.98 | 44.98 | 192 | -0.05(-0.12%) |
Apr 12, 2021 | 45.13 | 45.13 | 45.04 | 45.04 | 233 | -0.32(-0.70%) |
Apr 09, 2021 | 45.03 | 45.36 | 45.00 | 45.36 | 376 | -0.54(-1.19%) |
Apr 08, 2021 | 45.90 | 45.90 | 45.90 | 45.90 | 29 | +0.11(+0.23%) |
Apr 07, 2021 | 46.51 | 46.51 | 45.80 | 45.80 | 219 | -0.24(-0.52%) |
Apr 06, 2021 | 46.01 | 46.03 | 46.01 | 46.03 | 293 | +0.03(+0.06%) |
Apr 05, 2021 | 46.17 | 46.41 | 46.01 | 46.01 | 452 | +0.30(+0.65%) |
Apr 01, 2021 | 45.15 | 46.19 | 45.13 | 45.71 | 1,356 | -0.47(-1.03%) |
Mar 31, 2021 | 46.49 | 46.65 | 46.15 | 46.18 | 1,339 | -0.71(-1.50%) |
Mar 30, 2021 | 46.88 | 47.34 | 46.51 | 46.89 | 1,062 | +0.01(+0.02%) |
Mar 29, 2021 | 46.35 | 46.91 | 46.35 | 46.88 | 942 | +1.22(+2.66%) |
Mar 26, 2021 | 45.24 | 45.66 | 44.95 | 45.66 | 376 | +1.09(+2.44%) |
Mar 25, 2021 | 44.42 | 44.57 | 44.42 | 44.57 | 1,467 | +0.05(+0.11%) |
Mar 24, 2021 | 45.13 | 45.29 | 44.52 | 44.52 | 1,834 | -1.19(-2.61%) |
Mar 23, 2021 | 45.50 | 45.77 | 45.46 | 45.72 | 1,325 | -0.40(-0.86%) |
Mar 22, 2021 | 45.80 | 46.17 | 45.80 | 46.11 | 312 | +0.56(+1.22%) |
Mar 19, 2021 | 45.05 | 45.56 | 45.05 | 45.56 | 678 | +0.09(+0.20%) |
Mar 18, 2021 | 45.53 | 45.80 | 45.13 | 45.46 | 678 | -0.96(-2.06%) |
Mar 17, 2021 | 46.46 | 46.46 | 46.42 | 46.42 | 701 | -0.04(-0.08%) |
Mar 16, 2021 | 45.66 | 46.46 | 45.66 | 46.46 | 489 | +0.58(+1.27%) |
Mar 15, 2021 | 45.13 | 45.88 | 45.13 | 45.88 | 1,929 | +1.31(+2.94%) |
Mar 12, 2021 | 44.20 | 44.86 | 44.20 | 44.57 | 715 | +0.43(+0.97%) |
Mar 11, 2021 | 43.81 | 44.14 | 43.80 | 44.14 | 1,065 | +0.53(+1.22%) |
Mar 10, 2021 | 43.30 | 43.75 | 43.22 | 43.61 | 552 | -0.17(-0.39%) |
Mar 09, 2021 | 43.35 | 43.80 | 43.09 | 43.78 | 1,027 | +0.61(+1.41%) |
Mar 08, 2021 | 44.10 | 44.10 | 42.96 | 43.17 | 2,050 | -0.92(-2.08%) |
Mar 05, 2021 | 45.05 | 45.05 | 43.22 | 44.09 | 6,252 | +0.15(+0.34%) |
Mar 04, 2021 | 44.18 | 44.52 | 43.70 | 43.94 | 1,562 | -0.88(-1.95%) |
Mar 03, 2021 | 45.53 | 45.53 | 44.60 | 44.81 | 1,905 | -0.85(-1.86%) |
Mar 02, 2021 | 45.88 | 45.88 | 45.66 | 45.66 | 441 | -0.20(-0.43%) |
Mar 01, 2021 | 46.09 | 46.09 | 45.53 | 45.86 | 1,307 | +0.07(+0.14%) |
Feb 26, 2021 | 45.16 | 45.79 | 44.96 | 45.79 | 828 | +0.44(+0.97%) |
Feb 25, 2021 | 44.89 | 46.41 | 44.38 | 45.35 | 10,412 | +2.42(+5.63%) |
Feb 24, 2021 | 42.90 | 42.94 | 42.34 | 42.94 | 306 | -0.19(-0.44%) |
Feb 23, 2021 | 43.04 | 43.20 | 42.82 | 43.13 | 906 | -0.04(-0.10%) |
Feb 22, 2021 | 43.03 | 43.46 | 43.03 | 43.17 | 3,565 | +0.13(+0.30%) |
Feb 19, 2021 | 42.64 | 43.65 | 42.64 | 43.04 | 1,770 | +0.75(+1.76%) |
Feb 18, 2021 | 42.24 | 42.48 | 42.24 | 42.29 | 1,378 | -0.08(-0.18%) |
Feb 17, 2021 | 42.29 | 42.50 | 42.16 | 42.37 | 553 | -0.13(-0.30%) |
Feb 16, 2021 | 43.06 | 43.11 | 42.50 | 42.50 | 491 | +0.24(+0.58%) |
Feb 12, 2021 | 41.92 | 42.27 | 41.92 | 42.25 | 301 | +0.31(+0.73%) |
Feb 11, 2021 | 41.71 | 41.95 | 41.71 | 41.95 | 2,700 | +0.37(+0.89%) |
Feb 10, 2021 | 41.84 | 41.95 | 41.57 | 41.57 | 529 | -0.25(-0.60%) |
Feb 09, 2021 | 41.70 | 41.95 | 41.65 | 41.83 | 1,013 | -0.19(-0.44%) |
Feb 08, 2021 | 41.68 | 42.01 | 41.57 | 42.01 | 1,302 | +0.24(+0.58%) |
Feb 05, 2021 | 41.12 | 42.13 | 41.12 | 41.77 | 452 | +0.89(+2.17%) |
Feb 04, 2021 | 41.15 | 41.15 | 40.88 | 40.88 | 1,589 | -0.40(-0.96%) |
Feb 03, 2021 | 41.65 | 41.65 | 41.28 | 41.28 | 761 | -0.13(-0.32%) |
Feb 02, 2021 | 41.97 | 41.97 | 41.28 | 41.42 | 688 | +0.21(+0.51%) |
Feb 01, 2021 | 41.28 | 41.36 | 41.15 | 41.20 | 612 | +0.05(+0.13%) |
Jan 29, 2021 | 41.44 | 41.60 | 41.15 | 41.15 | 1,431 | -0.96(-2.27%) |
Jan 28, 2021 | 42.32 | 42.32 | 41.95 | 42.11 | 1,013 | -0.69(-1.61%) |
Jan 27, 2021 | 43.03 | 43.03 | 42.69 | 42.80 | 694 | -1.21(-2.75%) |
Jan 26, 2021 | 44.43 | 44.48 | 44.01 | 44.01 | 1,956 | +0.07(+0.16%) |
Jan 25, 2021 | 44.47 | 44.57 | 43.91 | 43.94 | 1,282 | -0.52(-1.17%) |
Jan 22, 2021 | 44.55 | 44.79 | 43.83 | 44.46 | 8,701 | -1.12(-2.47%) |
Jan 21, 2021 | 45.53 | 45.62 | 45.53 | 45.58 | 1,286 | -0.24(-0.52%) |
Jan 20, 2021 | 45.66 | 45.93 | 45.66 | 45.82 | 2,450 | +0.41(+0.91%) |
Jan 19, 2021 | 43.67 | 45.92 | 43.67 | 45.41 | 3,690 | +3.57(+8.53%) |
Jan 15, 2021 | 41.95 | 41.95 | 41.84 | 41.84 | 263 | -0.28(-0.66%) |
Jan 14, 2021 | 42.24 | 42.24 | 42.04 | 42.12 | 306 | -0.20(-0.46%) |
Jan 13, 2021 | 42.26 | 42.32 | 42.26 | 42.32 | 276 | -0.10(-0.23%) |
Jan 12, 2021 | 42.48 | 42.48 | 42.05 | 42.41 | 2,018 | +0.22(+0.52%) |
Jan 11, 2021 | 41.81 | 42.50 | 41.81 | 42.19 | 2,052 | +0.91(+2.21%) |
Jan 08, 2021 | 41.20 | 41.28 | 41.18 | 41.28 | 1,770 | +0.13(+0.32%) |
Jan 07, 2021 | 41.26 | 41.27 | 41.15 | 41.15 | 759 | +0.03(+0.06%) |
Jan 06, 2021 | 40.70 | 41.15 | 40.67 | 41.12 | 861 | +0.12(+0.29%) |
Jan 05, 2021 | 40.30 | 41.23 | 39.83 | 41.01 | 874 | +0.26(+0.65%) |
Jan 04, 2021 | 41.60 | 41.60 | 40.54 | 40.74 | 3,002 | -1.18(-2.81%) |
Dec 31, 2020 | 41.92 | 41.92 | 41.92 | 1,904 | +0.53(+1.28%) | |
Dec 30, 2020 | 41.31 | 41.42 | 41.26 | 41.39 | 1,904 | +0.24(+0.59%) |
Dec 29, 2020 | 41.20 | 41.25 | 41.07 | 41.15 | 2,497 | -0.08(-0.19%) |
Dec 28, 2020 | 41.20 | 41.22 | 41.20 | 41.22 | 867 | -0.08(-0.19%) |
Dec 24, 2020 | 41.30 | 41.30 | 41.30 | 41.30 | 233 | +0.00(+0.00%) |
Dec 23, 2020 | 41.25 | 41.40 | 41.20 | 41.30 | 982 | -0.13(-0.31%) |
Dec 22, 2020 | 41.49 | 41.49 | 41.30 | 41.43 | 993 | -0.00(-0.00%) |
Dec 21, 2020 | 41.20 | 41.63 | 41.20 | 41.43 | 1,220 | -0.54(-1.29%) |
Dec 18, 2020 | 41.94 | 41.97 | 41.84 | 41.97 | 1,592 | -0.06(-0.15%) |
Dec 17, 2020 | 42.02 | 42.16 | 41.76 | 42.03 | 1,009 | -0.12(-0.27%) |
Dec 16, 2020 | 41.97 | 42.15 | 41.94 | 42.15 | 748 | +0.19(+0.45%) |
Dec 15, 2020 | 42.15 | 42.17 | 41.69 | 41.96 | 1,023 | -0.19(-0.44%) |
Dec 14, 2020 | 41.74 | 42.20 | 41.74 | 42.15 | 221 | +0.72(+1.74%) |
Dec 11, 2020 | 41.20 | 41.45 | 41.20 | 41.43 | 893 | -0.41(-0.98%) |
Dec 10, 2020 | 41.58 | 42.10 | 41.51 | 41.84 | 3,845 | +0.23(+0.56%) |
Dec 09, 2020 | 42.36 | 42.36 | 41.61 | 41.61 | 619 | -0.77(-1.82%) |
Dec 08, 2020 | 42.38 | 42.41 | 42.36 | 42.38 | 1,448 | -0.23(-0.54%) |
Dec 07, 2020 | 42.85 | 43.18 | 42.54 | 42.61 | 1,275 | -0.58(-1.34%) |
Dec 04, 2020 | 43.13 | 43.26 | 43.13 | 43.19 | 1,203 | -0.73(-1.67%) |
Dec 03, 2020 | 43.98 | 44.12 | 43.93 | 43.93 | 646 | -0.28(-0.64%) |
Dec 02, 2020 | 44.31 | 44.34 | 43.77 | 44.21 | 2,329 | -0.68(-1.52%) |
Dec 01, 2020 | 45.06 | 45.06 | 44.72 | 44.89 | 2,739 | -0.17(-0.37%) |
Nov 30, 2020 | 45.43 | 45.44 | 45.06 | 45.06 | 1,834 | -0.46(-1.02%) |
Nov 27, 2020 | 44.67 | 45.52 | 44.67 | 45.52 | 233 | +1.23(+2.77%) |
Nov 25, 2020 | 44.18 | 44.36 | 44.11 | 44.30 | 2,019 | -0.07(-0.15%) |
Nov 24, 2020 | 44.16 | 44.49 | 44.11 | 44.36 | 882 | +0.46(+1.06%) |
Nov 23, 2020 | 43.77 | 44.18 | 43.77 | 43.90 | 1,303 | -0.93(-2.07%) |
Nov 20, 2020 | 44.80 | 44.83 | 44.80 | 44.83 | 388 | -0.49(-1.08%) |
Nov 19, 2020 | 45.34 | 45.36 | 45.32 | 45.32 | 216 | -0.31(-0.68%) |
Nov 18, 2020 | 45.78 | 45.78 | 45.63 | 45.63 | 52 | +0.09(+0.20%) |
Nov 17, 2020 | 45.65 | 45.65 | 45.53 | 45.53 | 298 | -0.01(-0.03%) |
Nov 16, 2020 | 45.70 | 45.70 | 45.55 | 45.55 | 720 | -0.67(-1.45%) |
Nov 13, 2020 | 46.14 | 46.30 | 46.04 | 46.22 | 1,087 | +0.03(+0.06%) |
Nov 12, 2020 | 46.35 | 46.35 | 46.14 | 46.19 | 942 | -1.18(-2.50%) |
Nov 11, 2020 | 46.71 | 47.63 | 46.71 | 47.38 | 1,233 | +1.46(+3.18%) |
Nov 10, 2020 | 45.65 | 46.17 | 45.65 | 45.92 | 2,905 | +0.45(+0.98%) |
Nov 09, 2020 | 45.75 | 45.96 | 45.47 | 45.47 | 586 | -0.14(-0.31%) |
Nov 06, 2020 | 45.57 | 45.94 | 45.57 | 45.61 | 893 | +0.45(+0.99%) |
Nov 05, 2020 | 45.06 | 45.45 | 43.62 | 45.17 | 2,289 | +1.52(+3.49%) |
Nov 04, 2020 | 42.77 | 44.03 | 42.77 | 43.64 | 950 | +1.34(+3.16%) |
Nov 03, 2020 | 41.84 | 42.36 | 41.84 | 42.30 | 445 | +0.64(+1.55%) |
Nov 02, 2020 | 41.45 | 41.74 | 41.40 | 41.66 | 2,092 | +0.28(+0.68%) |
Oct 30, 2020 | 41.41 | 41.51 | 40.75 | 41.38 | 1,126 | -0.21(-0.50%) |
Oct 29, 2020 | 41.74 | 41.74 | 41.45 | 41.58 | 231 | +0.76(+1.85%) |
Oct 28, 2020 | 40.71 | 40.83 | 40.71 | 40.83 | 477 | -0.79(-1.90%) |
Oct 27, 2020 | 41.58 | 41.62 | 41.53 | 41.62 | 637 | -0.74(-1.74%) |
Oct 26, 2020 | 41.87 | 42.36 | 41.87 | 42.36 | 1,321 | -0.38(-0.89%) |
Oct 23, 2020 | 42.66 | 42.74 | 42.63 | 42.74 | 737 | +0.02(+0.05%) |
Oct 22, 2020 | 44.03 | 44.03 | 42.61 | 42.72 | 4,302 | +0.36(+0.85%) |
Oct 21, 2020 | 41.92 | 42.77 | 41.92 | 42.36 | 209 | -0.12(-0.27%) |
Oct 20, 2020 | 42.47 | 42.49 | 42.33 | 42.47 | 871 | -0.10(-0.24%) |
Oct 19, 2020 | 42.64 | 43.00 | 42.57 | 42.57 | 1,249 | -0.24(-0.57%) |
Oct 16, 2020 | 42.79 | 42.85 | 42.74 | 42.82 | 815 | +0.23(+0.54%) |
Oct 15, 2020 | 42.77 | 42.77 | 42.55 | 42.59 | 494 | -0.36(-0.84%) |
Oct 14, 2020 | 43.69 | 43.69 | 42.95 | 42.95 | 370 | -0.99(-2.26%) |
Oct 13, 2020 | 43.77 | 43.94 | 43.77 | 43.94 | 69 | -0.09(-0.20%) |
Oct 12, 2020 | 44.13 | 44.13 | 43.85 | 44.03 | 9,164 | -0.05(-0.12%) |
Oct 09, 2020 | 44.36 | 44.42 | 43.88 | 44.08 | 3,145 | -0.28(-0.64%) |
Oct 08, 2020 | 44.13 | 44.36 | 44.03 | 44.36 | 311 | +0.39(+0.88%) |
Oct 07, 2020 | 43.77 | 44.24 | 43.77 | 43.98 | 559 | +0.46(+1.07%) |
Oct 06, 2020 | 43.59 | 43.60 | 43.49 | 43.51 | 645 | -0.10(-0.22%) |
Oct 05, 2020 | 43.35 | 43.61 | 43.35 | 43.61 | 554 | -0.12(-0.28%) |
Oct 02, 2020 | 43.51 | 43.90 | 43.51 | 43.74 | 349 | -0.09(-0.21%) |
Oct 01, 2020 | 43.64 | 43.94 | 43.64 | 43.83 | 3,284 | +0.26(+0.60%) |
Sep 30, 2020 | 43.59 | 43.75 | 43.57 | 43.57 | 3,185 | +0.80(+1.87%) |
Sep 29, 2020 | 42.77 | 42.95 | 42.77 | 42.77 | 961 | -0.31(-0.72%) |
Sep 28, 2020 | 42.36 | 43.15 | 42.36 | 43.08 | 7,511 | +2.03(+4.96%) |
Sep 25, 2020 | 41.71 | 41.78 | 40.32 | 41.04 | 7,417 | -1.73(-4.03%) |
Sep 24, 2020 | 42.66 | 42.97 | 42.66 | 42.77 | 1,024 | -0.10(-0.24%) |
Sep 23, 2020 | 43.26 | 43.30 | 42.87 | 42.87 | 546 | -0.52(-1.19%) |
Sep 22, 2020 | 43.49 | 43.49 | 43.26 | 43.39 | 626 | -0.23(-0.52%) |
Sep 21, 2020 | 43.46 | 43.62 | 43.44 | 43.62 | 856 | -0.61(-1.39%) |
Sep 18, 2020 | 44.24 | 44.26 | 44.18 | 44.23 | 271 | -0.16(-0.36%) |
Sep 17, 2020 | 44.22 | 44.39 | 44.20 | 44.39 | 3,471 | -0.21(-0.48%) |
Sep 16, 2020 | 44.49 | 44.60 | 44.49 | 44.60 | 228 | -0.01(-0.01%) |
Sep 15, 2020 | 44.65 | 44.83 | 44.54 | 44.61 | 648 | +1.22(+2.82%) |
Sep 14, 2020 | 43.46 | 43.95 | 43.26 | 43.39 | 2,480 | +0.00(+0.00%) |
Sep 10, 2020 | 43.39 | 43.39 | 43.39 | 0 | -0.41(-0.94%) | |
Sep 09, 2020 | 43.59 | 43.95 | 43.51 | 43.80 | 5,814 | +0.28(+0.65%) |
Sep 08, 2020 | 43.64 | 44.03 | 43.26 | 43.51 | 11,922 | -0.31(-0.71%) |
Sep 04, 2020 | 43.26 | 43.82 | 43.26 | 43.82 | 155 | -0.13(-0.29%) |
Sep 03, 2020 | 43.77 | 43.95 | 43.36 | 43.95 | 1,198 | +0.18(+0.41%) |
Sep 02, 2020 | 43.62 | 43.77 | 43.60 | 43.77 | 692 | +0.00(+0.00%) |
Sep 01, 2020 | 43.72 | 43.88 | 43.41 | 43.77 | 2,658 | -0.56(-1.27%) |
Aug 31, 2020 | 43.85 | 44.33 | 43.64 | 44.33 | 1,791 | -0.01(-0.03%) |
Aug 27, 2020 | 44.35 | 44.35 | 44.35 | 0 | -0.71(-1.58%) | |
Aug 25, 2020 | 45.06 | 45.06 | 45.06 | 0 | -0.26(-0.57%) | |
Aug 24, 2020 | 45.09 | 45.32 | 44.67 | 45.32 | 1,254 | +0.23(+0.51%) |
Aug 21, 2020 | 45.01 | 45.10 | 45.01 | 45.09 | 233 | -0.18(-0.39%) |
Aug 20, 2020 | 45.06 | 45.27 | 44.97 | 45.27 | 476 | +0.14(+0.31%) |
Aug 19, 2020 | 45.12 | 45.12 | 45.12 | 45.12 | 2 | -0.16(-0.35%) |
Aug 18, 2020 | 45.44 | 45.44 | 45.28 | 45.28 | 321 | -0.71(-1.53%) |
Aug 17, 2020 | 45.50 | 45.99 | 42.48 | 45.99 | 1,362 | +0.36(+0.79%) |
Aug 14, 2020 | 45.24 | 45.63 | 45.24 | 45.63 | 1,592 | +0.44(+0.97%) |
Aug 13, 2020 | 45.75 | 45.90 | 44.83 | 45.19 | 1,579 | -0.10(-0.22%) |
Aug 12, 2020 | 45.29 | 45.29 | 45.29 | 45.29 | 53 | +0.67(+1.50%) |
Aug 11, 2020 | 44.83 | 45.21 | 44.62 | 44.62 | 969 | -0.04(-0.10%) |
Aug 10, 2020 | 44.11 | 44.66 | 44.11 | 44.66 | 776 | +0.71(+1.62%) |
Aug 07, 2020 | 44.26 | 44.26 | 43.85 | 43.95 | 1,126 | -0.31(-0.70%) |
Aug 06, 2020 | 44.26 | 44.26 | 44.26 | 44.26 | 206 | -0.00(-0.00%) |
Aug 05, 2020 | 43.98 | 44.67 | 43.98 | 44.26 | 1,977 | -0.43(-0.96%) |
Aug 04, 2020 | 44.26 | 44.69 | 44.26 | 44.69 | 502 | +0.40(+0.91%) |
Aug 03, 2020 | 44.18 | 44.41 | 44.18 | 44.29 | 515 | -0.12(-0.26%) |
Jul 31, 2020 | 44.78 | 44.78 | 44.40 | 44.40 | 504 | +0.26(+0.60%) |
Jul 30, 2020 | 43.54 | 44.14 | 43.54 | 44.14 | 487 | -0.15(-0.33%) |
Jul 29, 2020 | 43.77 | 44.29 | 43.77 | 44.29 | 131 | +0.93(+2.14%) |
Jul 28, 2020 | 44.00 | 44.00 | 43.36 | 43.36 | 1,132 | -0.46(-1.06%) |
Jul 27, 2020 | 44.08 | 44.08 | 43.77 | 43.82 | 578 | -0.31(-0.69%) |
Jul 24, 2020 | 43.49 | 44.49 | 43.30 | 44.13 | 2,835 | -0.57(-1.27%) |
Jul 23, 2020 | 44.67 | 44.93 | 44.67 | 44.70 | 1,179 | -0.55(-1.22%) |
Jul 22, 2020 | 45.70 | 45.84 | 44.68 | 45.25 | 1,169 | -0.50(-1.10%) |
Jul 21, 2020 | 45.50 | 46.34 | 45.50 | 45.75 | 1,214 | -0.48(-1.03%) |
Jul 20, 2020 | 45.73 | 46.35 | 45.68 | 46.23 | 1,470 | +1.56(+3.49%) |
Jul 17, 2020 | 44.80 | 45.44 | 44.34 | 44.67 | 1,941 | -0.29(-0.64%) |
Jul 16, 2020 | 45.06 | 45.65 | 43.46 | 44.96 | 1,712 | -0.64(-1.41%) |
Jul 15, 2020 | 45.57 | 45.94 | 45.46 | 45.60 | 5,398 | -0.55(-1.20%) |
Jul 14, 2020 | 45.94 | 46.15 | 45.91 | 46.15 | 3,385 | -0.46(-0.99%) |
Jul 13, 2020 | 47.25 | 47.25 | 46.62 | 46.62 | 361 | -0.63(-1.34%) |
Jul 10, 2020 | 47.25 | 47.25 | 47.25 | 47.25 | 815 | +0.08(+0.17%) |
Jul 09, 2020 | 47.99 | 48.15 | 46.91 | 47.17 | 1,101 | -1.24(-2.55%) |
Jul 08, 2020 | 48.12 | 48.50 | 47.26 | 48.41 | 2,482 | -0.08(-0.16%) |
Jul 07, 2020 | 48.72 | 48.72 | 46.78 | 48.48 | 1,687 | -1.84(-3.66%) |
Jul 06, 2020 | 48.87 | 50.38 | 47.69 | 50.33 | 7,492 | +4.49(+9.80%) |
Jul 02, 2020 | 44.98 | 46.35 | 44.98 | 45.83 | 11,418 | +3.35(+7.88%) |
Jul 01, 2020 | 42.48 | 42.48 | 42.38 | 42.48 | 712 | +0.57(+1.35%) |
Jun 30, 2020 | 42.02 | 42.02 | 41.84 | 41.92 | 842 | -0.64(-1.51%) |
Jun 29, 2020 | 42.58 | 42.58 | 42.56 | 42.56 | 239 | -0.06(-0.14%) |
Jun 26, 2020 | 42.67 | 42.67 | 42.44 | 42.62 | 867 | +0.23(+0.54%) |
Jun 25, 2020 | 42.39 | 42.39 | 42.34 | 42.39 | 602 | -0.04(-0.09%) |
Jun 24, 2020 | 42.47 | 42.47 | 42.39 | 42.43 | 294 | -0.37(-0.86%) |
Jun 23, 2020 | 43.89 | 43.99 | 42.78 | 42.80 | 848 | -0.43(-1.00%) |
Jun 22, 2020 | 43.58 | 43.58 | 42.85 | 43.23 | 5,602 | -0.27(-0.61%) |
Jun 19, 2020 | 43.96 | 43.96 | 43.49 | 43.49 | 591 | -0.03(-0.06%) |
Jun 18, 2020 | 43.03 | 43.52 | 42.98 | 43.52 | 267 | +0.93(+2.17%) |
Jun 17, 2020 | 42.37 | 43.00 | 42.37 | 42.59 | 654 | +0.37(+0.87%) |
Jun 16, 2020 | 42.23 | 42.23 | 42.23 | 42.23 | 48 | +0.09(+0.21%) |
Jun 15, 2020 | 42.58 | 42.58 | 42.14 | 42.14 | 186 | -0.39(-0.92%) |
Jun 12, 2020 | 42.65 | 42.77 | 42.30 | 42.53 | 433 | +0.77(+1.86%) |
Jun 11, 2020 | 41.76 | 41.76 | 41.76 | 41.76 | 10 | -1.73(-3.97%) |
Jun 10, 2020 | 43.46 | 43.48 | 43.30 | 43.48 | 443 | -0.13(-0.29%) |
Jun 09, 2020 | 43.11 | 43.63 | 43.06 | 43.61 | 1,309 | +0.30(+0.70%) |
Jun 08, 2020 | 42.71 | 43.30 | 42.71 | 43.30 | 413 | -0.05(-0.12%) |
Jun 05, 2020 | 43.18 | 43.36 | 43.13 | 43.36 | 6,783 | +0.94(+2.21%) |
Jun 04, 2020 | 42.62 | 42.62 | 42.42 | 42.42 | 133 | -0.68(-1.59%) |
Jun 03, 2020 | 42.82 | 43.10 | 42.82 | 43.10 | 5,753 | +0.17(+0.40%) |
Jun 02, 2020 | 42.39 | 42.93 | 42.39 | 42.93 | 336 | +0.97(+2.31%) |