Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 57.29 | 57.46 | 56.27 | 57.44 | 813,762 | +0.52(+0.91%) |
May 27, 2021 | 57.50 | 57.60 | 56.75 | 56.92 | 1,022,806 | -0.27(-0.47%) |
May 26, 2021 | 57.14 | 57.54 | 56.95 | 57.19 | 629,389 | +0.13(+0.22%) |
May 25, 2021 | 58.70 | 58.83 | 56.99 | 57.07 | 1,004,212 | -1.55(-2.64%) |
May 24, 2021 | 58.71 | 58.86 | 58.33 | 58.61 | 559,439 | -0.05(-0.09%) |
May 21, 2021 | 58.94 | 59.24 | 58.38 | 58.67 | 567,740 | +0.12(+0.20%) |
May 20, 2021 | 58.55 | 58.76 | 58.06 | 58.55 | 764,600 | +0.12(+0.20%) |
May 19, 2021 | 58.46 | 58.48 | 57.50 | 58.43 | 627,454 | -0.25(-0.43%) |
May 18, 2021 | 58.92 | 59.32 | 58.62 | 58.68 | 676,889 | -0.86(-1.44%) |
May 17, 2021 | 59.29 | 59.77 | 58.70 | 59.54 | 393,174 | +0.07(+0.12%) |
May 14, 2021 | 59.22 | 59.59 | 58.56 | 59.47 | 468,287 | +0.80(+1.37%) |
May 13, 2021 | 57.47 | 58.88 | 57.33 | 58.67 | 833,432 | +1.22(+2.13%) |
May 12, 2021 | 58.56 | 58.83 | 57.13 | 57.44 | 1,005,843 | -1.30(-2.22%) |
May 11, 2021 | 58.30 | 59.09 | 58.04 | 58.75 | 963,748 | -0.39(-0.66%) |
May 10, 2021 | 59.56 | 59.73 | 59.09 | 59.14 | 640,348 | -0.27(-0.45%) |
May 07, 2021 | 58.71 | 59.59 | 58.17 | 59.41 | 573,583 | +0.46(+0.77%) |
May 06, 2021 | 58.51 | 58.95 | 58.10 | 58.95 | 601,574 | +0.70(+1.20%) |
May 05, 2021 | 58.34 | 58.56 | 57.45 | 58.25 | 576,576 | -0.20(-0.34%) |
May 04, 2021 | 58.78 | 58.91 | 58.01 | 58.45 | 362,059 | -0.33(-0.56%) |
May 03, 2021 | 58.50 | 59.13 | 58.34 | 58.78 | 610,744 | +1.17(+2.03%) |
Apr 30, 2021 | 58.18 | 58.35 | 57.35 | 57.61 | 791,759 | -0.79(-1.36%) |
Apr 29, 2021 | 59.13 | 59.69 | 57.96 | 58.41 | 1,003,908 | -0.37(-0.62%) |
Apr 28, 2021 | 58.79 | 59.00 | 58.26 | 58.77 | 975,094 | -0.02(-0.03%) |
Apr 27, 2021 | 58.16 | 58.83 | 58.00 | 58.79 | 752,165 | +0.84(+1.45%) |
Apr 26, 2021 | 57.78 | 58.84 | 57.78 | 57.95 | 820,853 | +0.53(+0.92%) |
Apr 23, 2021 | 55.65 | 57.67 | 55.65 | 57.42 | 930,361 | +0.60(+1.05%) |
Apr 22, 2021 | 56.05 | 57.34 | 55.65 | 56.83 | 1,137,532 | +1.52(+2.75%) |
Apr 21, 2021 | 54.98 | 55.39 | 54.56 | 55.31 | 1,059,347 | +0.56(+1.03%) |
Apr 20, 2021 | 54.89 | 55.06 | 54.52 | 54.74 | 710,925 | -0.20(-0.36%) |
Apr 19, 2021 | 55.01 | 55.06 | 54.49 | 54.94 | 520,567 | -0.03(-0.05%) |
Apr 16, 2021 | 54.74 | 55.18 | 54.31 | 54.97 | 700,402 | +0.64(+1.18%) |
Apr 15, 2021 | 54.49 | 54.49 | 53.95 | 54.32 | 638,817 | +0.13(+0.23%) |
Apr 14, 2021 | 53.83 | 54.45 | 53.72 | 54.20 | 571,066 | +0.25(+0.46%) |
Apr 13, 2021 | 53.97 | 54.42 | 53.81 | 53.95 | 728,039 | -0.04(-0.07%) |
Apr 12, 2021 | 53.59 | 54.14 | 53.46 | 53.99 | 528,987 | +0.48(+0.90%) |
Apr 09, 2021 | 53.40 | 53.52 | 52.90 | 53.50 | 715,292 | +0.31(+0.59%) |
Apr 08, 2021 | 52.63 | 53.27 | 52.23 | 53.19 | 637,336 | +0.69(+1.31%) |
Apr 07, 2021 | 52.40 | 52.53 | 51.63 | 52.50 | 687,837 | +0.11(+0.20%) |
Apr 06, 2021 | 51.73 | 52.40 | 51.60 | 52.40 | 635,833 | +0.69(+1.33%) |
Apr 05, 2021 | 51.36 | 51.82 | 50.93 | 51.71 | 658,650 | +0.40(+0.78%) |
Apr 01, 2021 | 50.87 | 51.31 | 50.38 | 51.31 | 577,473 | +0.71(+1.39%) |
Mar 31, 2021 | 50.71 | 51.66 | 50.51 | 50.60 | 1,024,305 | -0.20(-0.39%) |
Mar 30, 2021 | 50.79 | 50.99 | 50.30 | 50.80 | 554,034 | -0.05(-0.11%) |
Mar 29, 2021 | 50.93 | 51.49 | 50.41 | 50.85 | 968,872 | -0.08(-0.16%) |
Mar 26, 2021 | 50.00 | 51.01 | 50.00 | 50.93 | 930,697 | +1.19(+2.39%) |
Mar 25, 2021 | 47.96 | 49.99 | 47.88 | 49.74 | 1,248,510 | +1.86(+3.88%) |
Mar 24, 2021 | 48.18 | 48.97 | 47.85 | 47.88 | 758,699 | +0.14(+0.30%) |
Mar 23, 2021 | 47.84 | 48.34 | 47.47 | 47.74 | 944,729 | -0.05(-0.11%) |
Mar 22, 2021 | 47.90 | 48.22 | 47.34 | 47.80 | 981,586 | -0.10(-0.21%) |
Mar 19, 2021 | 48.05 | 48.47 | 47.79 | 47.89 | 3,046,794 | -0.16(-0.33%) |
Mar 18, 2021 | 49.49 | 49.53 | 47.97 | 48.05 | 1,221,713 | -1.31(-2.66%) |
Mar 17, 2021 | 49.27 | 49.43 | 48.68 | 49.37 | 919,972 | +0.03(+0.05%) |
Mar 16, 2021 | 50.23 | 50.36 | 49.09 | 49.34 | 1,390,301 | -1.00(-1.99%) |
Mar 15, 2021 | 52.15 | 52.30 | 49.71 | 50.34 | 2,440,580 | -1.80(-3.44%) |
Mar 12, 2021 | 51.85 | 52.58 | 51.76 | 52.14 | 1,181,593 | +0.38(+0.72%) |
Mar 11, 2021 | 50.47 | 51.81 | 50.37 | 51.76 | 1,139,678 | +1.31(+2.60%) |
Mar 10, 2021 | 49.59 | 50.68 | 49.43 | 50.45 | 1,092,573 | +1.19(+2.41%) |
Mar 09, 2021 | 47.23 | 49.88 | 47.00 | 49.26 | 1,451,378 | +2.37(+5.05%) |
Mar 08, 2021 | 45.71 | 48.32 | 45.71 | 46.89 | 1,457,339 | +1.39(+3.06%) |
Mar 05, 2021 | 45.74 | 46.26 | 43.49 | 45.50 | 1,593,258 | +0.34(+0.75%) |
Mar 04, 2021 | 46.69 | 47.21 | 44.84 | 45.16 | 1,798,596 | -1.71(-3.65%) |
Mar 03, 2021 | 46.69 | 47.52 | 46.27 | 46.87 | 1,805,625 | -0.19(-0.40%) |
Mar 02, 2021 | 47.79 | 47.98 | 47.05 | 47.05 | 1,349,323 | -0.78(-1.63%) |
Mar 01, 2021 | 47.07 | 48.46 | 46.84 | 47.83 | 1,234,797 | +1.33(+2.85%) |
Feb 26, 2021 | 46.69 | 48.44 | 46.47 | 46.51 | 1,344,295 | -0.18(-0.38%) |
Feb 25, 2021 | 48.87 | 49.12 | 45.67 | 46.68 | 2,584,041 | -2.27(-4.65%) |
Feb 24, 2021 | 49.47 | 49.98 | 48.67 | 48.96 | 1,630,494 | -0.51(-1.04%) |
Feb 23, 2021 | 49.83 | 49.83 | 48.23 | 49.47 | 1,746,761 | -0.40(-0.80%) |
Feb 22, 2021 | 50.14 | 50.55 | 49.65 | 49.87 | 757,945 | -0.46(-0.91%) |
Feb 19, 2021 | 50.51 | 50.85 | 50.03 | 50.33 | 607,808 | +0.09(+0.18%) |
Feb 18, 2021 | 49.89 | 50.55 | 49.68 | 50.24 | 468,085 | +0.35(+0.71%) |
Feb 17, 2021 | 50.13 | 50.54 | 49.35 | 49.89 | 697,750 | -0.30(-0.60%) |
Feb 16, 2021 | 50.68 | 50.82 | 49.73 | 50.19 | 837,486 | -0.19(-0.37%) |
Feb 12, 2021 | 50.98 | 51.30 | 49.92 | 50.37 | 686,551 | -0.58(-1.13%) |
Feb 11, 2021 | 49.57 | 52.13 | 49.57 | 50.95 | 1,164,483 | +2.04(+4.16%) |
Feb 10, 2021 | 49.07 | 49.67 | 48.84 | 48.91 | 920,154 | +0.00(+0.00%) |
Feb 09, 2021 | 49.22 | 49.43 | 48.46 | 48.91 | 846,464 | -0.19(-0.38%) |
Feb 08, 2021 | 48.37 | 49.13 | 48.07 | 49.10 | 896,781 | +0.73(+1.50%) |
Feb 05, 2021 | 48.43 | 48.94 | 48.19 | 48.37 | 554,144 | +0.06(+0.13%) |
Feb 04, 2021 | 47.70 | 48.42 | 47.40 | 48.31 | 580,277 | +0.53(+1.11%) |
Feb 03, 2021 | 47.63 | 48.17 | 47.46 | 47.78 | 354,197 | -0.09(-0.18%) |
Feb 02, 2021 | 47.70 | 47.99 | 46.97 | 47.87 | 545,816 | +0.50(+1.05%) |
Feb 01, 2021 | 46.43 | 47.47 | 46.20 | 47.37 | 625,489 | +1.09(+2.35%) |
Jan 29, 2021 | 47.05 | 47.74 | 46.13 | 46.28 | 1,126,026 | -1.07(-2.26%) |
Jan 28, 2021 | 47.70 | 47.77 | 46.94 | 47.36 | 887,321 | -0.22(-0.47%) |
Jan 27, 2021 | 48.58 | 48.75 | 47.13 | 47.58 | 1,136,158 | -1.35(-2.75%) |
Jan 26, 2021 | 48.98 | 49.36 | 48.48 | 48.92 | 762,860 | -0.09(-0.18%) |
Jan 25, 2021 | 48.36 | 49.12 | 47.97 | 49.01 | 571,462 | +0.65(+1.35%) |
Jan 22, 2021 | 48.10 | 48.36 | 47.12 | 48.36 | 483,309 | -0.22(-0.46%) |
Jan 21, 2021 | 48.40 | 49.01 | 48.08 | 48.58 | 598,824 | +0.12(+0.26%) |
Jan 20, 2021 | 47.26 | 48.60 | 47.20 | 48.45 | 508,238 | +1.31(+2.78%) |
Jan 19, 2021 | 46.93 | 47.20 | 46.37 | 47.14 | 815,624 | +0.23(+0.49%) |
Jan 15, 2021 | 46.43 | 47.17 | 45.92 | 46.91 | 940,068 | +0.48(+1.03%) |
Jan 14, 2021 | 48.53 | 48.53 | 46.42 | 46.43 | 857,493 | -1.93(-3.99%) |
Jan 13, 2021 | 48.23 | 48.59 | 47.95 | 48.36 | 532,767 | +0.34(+0.70%) |
Jan 12, 2021 | 47.16 | 48.10 | 47.05 | 48.03 | 449,187 | +0.82(+1.74%) |
Jan 11, 2021 | 46.97 | 47.49 | 46.67 | 47.20 | 541,976 | +0.09(+0.19%) |
Jan 08, 2021 | 47.30 | 47.65 | 46.46 | 47.12 | 719,201 | -0.04(-0.08%) |
Jan 07, 2021 | 47.15 | 47.39 | 46.84 | 47.15 | 692,140 | +0.01(+0.02%) |
Jan 06, 2021 | 46.42 | 47.36 | 46.27 | 47.14 | 844,867 | +1.35(+2.94%) |
Jan 05, 2021 | 45.42 | 46.15 | 45.14 | 45.80 | 616,287 | +0.51(+1.13%) |
Jan 04, 2021 | 45.77 | 45.91 | 45.03 | 45.28 | 539,447 | -0.42(-0.91%) |
Dec 31, 2020 | 45.70 | 45.70 | 45.70 | 325,739 | +0.29(+0.64%) | |
Dec 30, 2020 | 45.60 | 45.80 | 45.35 | 45.41 | 325,739 | -0.03(-0.06%) |
Dec 29, 2020 | 46.08 | 46.28 | 45.09 | 45.43 | 317,196 | -0.37(-0.81%) |
Dec 28, 2020 | 45.82 | 46.30 | 45.47 | 45.81 | 374,108 | -0.10(-0.21%) |
Dec 24, 2020 | 46.32 | 46.32 | 45.30 | 45.90 | 191,719 | -0.24(-0.52%) |
Dec 23, 2020 | 45.97 | 46.62 | 45.62 | 46.14 | 478,282 | +0.23(+0.50%) |
Dec 22, 2020 | 46.09 | 46.44 | 45.80 | 45.91 | 373,341 | -0.27(-0.58%) |
Dec 21, 2020 | 46.91 | 47.13 | 45.47 | 46.18 | 561,788 | -0.88(-1.86%) |
Dec 18, 2020 | 47.55 | 47.98 | 46.87 | 47.05 | 1,594,874 | -0.14(-0.30%) |
Dec 17, 2020 | 47.21 | 47.65 | 47.05 | 47.20 | 696,595 | +0.16(+0.34%) |
Dec 16, 2020 | 47.15 | 47.44 | 46.82 | 47.04 | 716,983 | +0.27(+0.59%) |
Dec 15, 2020 | 46.02 | 46.88 | 45.80 | 46.76 | 981,219 | +1.07(+2.34%) |
Dec 14, 2020 | 46.03 | 47.02 | 45.52 | 45.69 | 873,121 | +0.11(+0.25%) |
Dec 11, 2020 | 44.66 | 45.77 | 44.66 | 45.58 | 822,348 | +0.56(+1.24%) |
Dec 10, 2020 | 44.32 | 45.09 | 43.91 | 45.02 | 846,747 | +0.58(+1.31%) |
Dec 09, 2020 | 43.09 | 44.59 | 42.98 | 44.43 | 1,120,654 | +1.59(+3.72%) |
Dec 08, 2020 | 42.30 | 42.90 | 42.27 | 42.84 | 989,412 | +0.12(+0.29%) |
Dec 07, 2020 | 43.28 | 43.96 | 42.59 | 42.72 | 619,409 | -1.18(-2.68%) |
Dec 04, 2020 | 43.11 | 43.90 | 42.80 | 43.89 | 777,639 | +1.03(+2.39%) |
Dec 03, 2020 | 42.31 | 43.08 | 42.31 | 42.87 | 1,104,122 | +0.57(+1.35%) |
Dec 02, 2020 | 42.45 | 42.62 | 41.89 | 42.30 | 920,995 | -0.36(-0.84%) |
Dec 01, 2020 | 43.00 | 43.54 | 42.49 | 42.66 | 912,903 | +0.18(+0.41%) |
Nov 30, 2020 | 43.00 | 43.34 | 42.44 | 42.48 | 983,871 | -0.77(-1.78%) |
Nov 27, 2020 | 43.33 | 43.69 | 43.03 | 43.25 | 324,738 | -0.08(-0.18%) |
Nov 25, 2020 | 44.19 | 44.27 | 42.83 | 43.33 | 652,784 | -0.89(-2.00%) |
Nov 24, 2020 | 44.42 | 44.68 | 43.94 | 44.22 | 1,145,447 | +0.41(+0.94%) |
Nov 23, 2020 | 44.64 | 44.89 | 43.64 | 43.81 | 1,267,707 | -0.62(-1.40%) |
Nov 20, 2020 | 44.09 | 44.60 | 43.55 | 44.43 | 790,182 | +0.25(+0.56%) |
Nov 19, 2020 | 43.88 | 44.33 | 43.23 | 44.18 | 610,861 | +0.31(+0.70%) |
Nov 18, 2020 | 43.43 | 44.39 | 43.25 | 43.88 | 1,174,977 | +0.45(+1.03%) |
Nov 17, 2020 | 42.41 | 43.83 | 41.55 | 43.43 | 1,897,158 | +0.64(+1.50%) |
Nov 16, 2020 | 42.72 | 42.95 | 41.98 | 42.79 | 1,127,019 | +0.78(+1.86%) |
Nov 13, 2020 | 42.00 | 42.37 | 41.51 | 42.01 | 952,437 | +0.14(+0.34%) |
Nov 12, 2020 | 41.80 | 42.59 | 41.67 | 41.87 | 684,244 | -0.54(-1.28%) |
Nov 11, 2020 | 42.25 | 42.52 | 41.40 | 42.41 | 784,021 | +0.03(+0.06%) |
Nov 10, 2020 | 41.04 | 42.89 | 40.79 | 42.39 | 1,100,044 | +1.77(+4.36%) |
Nov 09, 2020 | 44.55 | 44.86 | 40.54 | 40.61 | 1,978,605 | -2.01(-4.71%) |
Nov 06, 2020 | 43.47 | 44.09 | 42.33 | 42.62 | 771,026 | -0.85(-1.96%) |
Nov 05, 2020 | 42.94 | 43.58 | 42.42 | 43.47 | 1,194,118 | +0.66(+1.54%) |
Nov 04, 2020 | 41.94 | 43.54 | 41.07 | 42.82 | 1,577,466 | +2.55(+6.34%) |
Nov 03, 2020 | 40.82 | 41.06 | 39.81 | 40.26 | 1,060,088 | +0.04(+0.11%) |
Nov 02, 2020 | 39.90 | 40.55 | 39.57 | 40.22 | 987,925 | +1.11(+2.85%) |
Oct 30, 2020 | 40.28 | 40.58 | 38.63 | 39.11 | 1,491,426 | -1.44(-3.55%) |
Oct 29, 2020 | 40.19 | 41.26 | 40.02 | 40.54 | 868,255 | +0.42(+1.05%) |
Oct 28, 2020 | 40.17 | 40.82 | 39.83 | 40.12 | 1,441,886 | -0.71(-1.74%) |
Oct 27, 2020 | 41.52 | 41.79 | 40.66 | 40.83 | 902,227 | -0.94(-2.25%) |
Oct 26, 2020 | 42.49 | 42.51 | 41.58 | 41.77 | 977,310 | -0.68(-1.61%) |
Oct 23, 2020 | 41.11 | 42.85 | 40.70 | 42.46 | 2,474,080 | +1.46(+3.55%) |
Oct 22, 2020 | 45.39 | 46.04 | 40.18 | 41.00 | 4,767,669 | -4.24(-9.36%) |
Oct 21, 2020 | 46.04 | 46.36 | 45.10 | 45.24 | 792,704 | -0.94(-2.03%) |
Oct 20, 2020 | 45.96 | 46.67 | 45.96 | 46.17 | 493,599 | +0.42(+0.92%) |
Oct 19, 2020 | 47.77 | 47.91 | 45.56 | 45.75 | 690,480 | -1.98(-4.15%) |
Oct 16, 2020 | 46.70 | 47.81 | 46.35 | 47.74 | 981,969 | +1.14(+2.45%) |
Oct 15, 2020 | 45.60 | 46.95 | 45.36 | 46.60 | 429,665 | +0.57(+1.24%) |
Oct 14, 2020 | 46.58 | 47.08 | 45.92 | 46.03 | 284,008 | -0.62(-1.33%) |
Oct 13, 2020 | 46.69 | 46.98 | 46.03 | 46.65 | 583,672 | -0.29(-0.62%) |
Oct 12, 2020 | 46.44 | 47.16 | 46.17 | 46.94 | 435,199 | +0.65(+1.40%) |
Oct 09, 2020 | 46.64 | 46.90 | 46.05 | 46.29 | 564,302 | +0.45(+0.98%) |
Oct 08, 2020 | 46.10 | 46.33 | 45.43 | 45.84 | 448,994 | +0.03(+0.06%) |
Oct 07, 2020 | 46.29 | 46.84 | 45.75 | 45.82 | 478,206 | -0.15(-0.32%) |
Oct 06, 2020 | 47.03 | 47.12 | 45.84 | 45.96 | 611,725 | -0.71(-1.52%) |
Oct 05, 2020 | 46.12 | 47.04 | 46.12 | 46.67 | 458,328 | +0.89(+1.95%) |
Oct 02, 2020 | 44.35 | 46.12 | 44.11 | 45.78 | 407,633 | +0.87(+1.93%) |
Oct 01, 2020 | 44.78 | 45.15 | 44.46 | 44.91 | 639,900 | +0.26(+0.59%) |
Sep 30, 2020 | 44.49 | 45.09 | 44.39 | 44.65 | 619,489 | +0.18(+0.39%) |
Sep 29, 2020 | 44.93 | 45.00 | 43.98 | 44.47 | 507,491 | -0.40(-0.90%) |
Sep 28, 2020 | 44.67 | 45.22 | 44.42 | 44.88 | 645,235 | +0.88(+1.99%) |
Sep 25, 2020 | 43.36 | 44.09 | 43.20 | 44.00 | 410,142 | +0.29(+0.66%) |
Sep 24, 2020 | 44.32 | 44.46 | 43.35 | 43.71 | 713,775 | -0.36(-0.82%) |
Sep 23, 2020 | 44.64 | 45.35 | 43.89 | 44.07 | 2,606,597 | -0.55(-1.24%) |
Sep 22, 2020 | 45.85 | 46.31 | 44.55 | 44.62 | 1,739,294 | -0.96(-2.10%) |
Sep 21, 2020 | 45.35 | 46.20 | 44.97 | 45.58 | 2,172,894 | -0.69(-1.50%) |
Sep 18, 2020 | 46.56 | 46.72 | 46.03 | 46.27 | 1,813,542 | -0.11(-0.23%) |
Sep 17, 2020 | 45.67 | 46.54 | 45.22 | 46.38 | 943,064 | +0.29(+0.63%) |
Sep 16, 2020 | 45.96 | 46.45 | 45.49 | 46.09 | 1,481,863 | +0.47(+1.04%) |
Sep 15, 2020 | 46.81 | 46.88 | 45.60 | 45.61 | 883,585 | -1.07(-2.29%) |
Sep 14, 2020 | 46.29 | 47.17 | 45.97 | 46.68 | 597,453 | +0.75(+1.64%) |
Sep 11, 2020 | 45.89 | 46.13 | 45.44 | 45.93 | 726,443 | +0.06(+0.13%) |
Sep 10, 2020 | 46.39 | 47.02 | 45.69 | 45.87 | 456,910 | -0.47(-1.02%) |
Sep 09, 2020 | 45.58 | 46.59 | 45.47 | 46.34 | 1,085,555 | +1.12(+2.48%) |
Sep 08, 2020 | 45.39 | 45.88 | 44.81 | 45.22 | 477,176 | -0.65(-1.41%) |
Sep 04, 2020 | 46.89 | 47.06 | 45.13 | 45.87 | 486,994 | -0.30(-0.65%) |
Sep 03, 2020 | 47.33 | 47.57 | 45.88 | 46.17 | 602,539 | -0.78(-1.67%) |
Sep 02, 2020 | 45.91 | 46.99 | 45.66 | 46.95 | 584,256 | +0.96(+2.08%) |
Sep 01, 2020 | 45.70 | 46.44 | 45.34 | 45.99 | 592,728 | +0.27(+0.59%) |
Aug 31, 2020 | 46.11 | 46.11 | 45.39 | 45.72 | 528,674 | -0.56(-1.20%) |
Aug 28, 2020 | 46.19 | 46.34 | 45.58 | 46.28 | 708,140 | +0.43(+0.95%) |
Aug 27, 2020 | 45.49 | 46.25 | 45.49 | 45.84 | 757,593 | +0.51(+1.13%) |
Aug 26, 2020 | 45.23 | 45.50 | 45.03 | 45.33 | 673,238 | -0.03(-0.08%) |
Aug 25, 2020 | 45.98 | 46.22 | 44.82 | 45.37 | 843,584 | -0.30(-0.65%) |
Aug 24, 2020 | 44.39 | 45.69 | 44.10 | 45.66 | 892,844 | +1.44(+3.24%) |
Aug 21, 2020 | 43.98 | 44.44 | 43.93 | 44.23 | 807,710 | +0.35(+0.79%) |
Aug 20, 2020 | 43.55 | 44.06 | 43.14 | 43.88 | 878,997 | -0.10(-0.24%) |
Aug 19, 2020 | 44.73 | 44.73 | 43.84 | 43.98 | 992,168 | -0.74(-1.65%) |
Aug 18, 2020 | 44.87 | 45.13 | 44.52 | 44.72 | 557,477 | -0.18(-0.41%) |
Aug 17, 2020 | 44.70 | 45.60 | 44.37 | 44.90 | 673,324 | +0.23(+0.51%) |
Aug 14, 2020 | 44.72 | 45.55 | 44.53 | 44.68 | 806,215 | -0.29(-0.64%) |
Aug 13, 2020 | 44.83 | 44.98 | 44.12 | 44.97 | 721,566 | +0.04(+0.10%) |
Aug 12, 2020 | 47.17 | 47.22 | 44.80 | 44.92 | 1,215,373 | -1.63(-3.49%) |
Aug 11, 2020 | 48.13 | 48.85 | 46.49 | 46.55 | 801,645 | -0.84(-1.78%) |
Aug 10, 2020 | 47.30 | 47.56 | 46.97 | 47.39 | 458,526 | +0.49(+1.04%) |
Aug 07, 2020 | 46.04 | 46.92 | 45.92 | 46.91 | 515,439 | +0.62(+1.33%) |
Aug 06, 2020 | 46.38 | 47.02 | 46.12 | 46.29 | 450,655 | -0.17(-0.37%) |
Aug 05, 2020 | 46.61 | 46.83 | 46.01 | 46.46 | 718,722 | +0.10(+0.21%) |
Aug 04, 2020 | 45.38 | 46.64 | 45.32 | 46.37 | 1,181,732 | +0.92(+2.03%) |
Aug 03, 2020 | 44.62 | 45.48 | 44.31 | 45.44 | 920,343 | +1.08(+2.43%) |
Jul 31, 2020 | 45.17 | 45.32 | 43.80 | 44.37 | 1,396,849 | -0.82(-1.81%) |
Jul 30, 2020 | 45.22 | 46.18 | 44.93 | 45.18 | 709,705 | -0.95(-2.06%) |
Jul 29, 2020 | 45.53 | 46.29 | 45.11 | 46.13 | 962,056 | +0.60(+1.32%) |
Jul 28, 2020 | 45.64 | 46.24 | 45.36 | 45.53 | 673,431 | -0.43(-0.95%) |
Jul 27, 2020 | 47.18 | 47.18 | 45.32 | 45.97 | 1,219,191 | -1.30(-2.74%) |
Jul 24, 2020 | 48.12 | 48.44 | 46.90 | 47.26 | 1,091,587 | -0.57(-1.18%) |
Jul 23, 2020 | 48.64 | 50.07 | 47.20 | 47.83 | 1,707,690 | -0.63(-1.31%) |
Jul 22, 2020 | 46.80 | 48.59 | 46.32 | 48.46 | 1,112,738 | +1.61(+3.43%) |
Jul 21, 2020 | 47.27 | 48.00 | 46.77 | 46.85 | 986,399 | -0.31(-0.66%) |
Jul 20, 2020 | 46.75 | 47.33 | 46.62 | 47.17 | 856,881 | +0.10(+0.20%) |
Jul 17, 2020 | 47.51 | 47.51 | 46.59 | 47.07 | 872,326 | -0.14(-0.29%) |
Jul 16, 2020 | 46.00 | 47.29 | 45.78 | 47.21 | 1,089,106 | +1.33(+2.90%) |
Jul 15, 2020 | 45.37 | 46.18 | 45.17 | 45.88 | 1,247,780 | +1.35(+3.03%) |
Jul 14, 2020 | 42.42 | 44.56 | 41.86 | 44.53 | 1,181,460 | +2.37(+5.63%) |
Jul 13, 2020 | 41.89 | 42.80 | 41.67 | 42.16 | 1,310,640 | +0.61(+1.47%) |
Jul 10, 2020 | 40.64 | 41.65 | 40.41 | 41.55 | 688,479 | +1.24(+3.09%) |
Jul 09, 2020 | 41.37 | 41.56 | 39.80 | 40.30 | 1,007,297 | -1.22(-2.93%) |
Jul 08, 2020 | 40.94 | 41.71 | 40.70 | 41.52 | 1,214,868 | +0.69(+1.68%) |
Jul 07, 2020 | 41.23 | 42.03 | 40.79 | 40.83 | 1,081,012 | -0.50(-1.22%) |
Jul 06, 2020 | 41.59 | 41.81 | 40.75 | 41.34 | 814,205 | +0.49(+1.19%) |
Jul 02, 2020 | 41.89 | 41.89 | 40.70 | 40.85 | 737,114 | -0.10(-0.25%) |
Jul 01, 2020 | 41.77 | 42.09 | 40.91 | 40.96 | 881,948 | -0.81(-1.94%) |
Jun 30, 2020 | 41.22 | 41.90 | 41.03 | 41.77 | 626,032 | +0.56(+1.35%) |
Jun 29, 2020 | 41.11 | 41.50 | 40.35 | 41.21 | 1,207,005 | +0.59(+1.46%) |
Jun 26, 2020 | 41.50 | 41.68 | 40.51 | 40.62 | 1,929,881 | -1.20(-2.87%) |
Jun 25, 2020 | 41.42 | 41.83 | 41.04 | 41.82 | 778,640 | +0.18(+0.44%) |
Jun 24, 2020 | 43.16 | 43.16 | 41.61 | 41.63 | 908,997 | -1.97(-4.51%) |
Jun 23, 2020 | 44.09 | 44.46 | 43.41 | 43.60 | 723,626 | +0.10(+0.22%) |
Jun 22, 2020 | 43.80 | 43.94 | 43.11 | 43.50 | 537,956 | -0.35(-0.79%) |
Jun 19, 2020 | 45.05 | 45.23 | 43.71 | 43.85 | 1,205,069 | -0.57(-1.29%) |
Jun 18, 2020 | 44.25 | 45.04 | 43.81 | 44.43 | 806,932 | -0.17(-0.39%) |
Jun 17, 2020 | 44.44 | 44.71 | 43.48 | 44.60 | 1,043,068 | +0.30(+0.67%) |
Jun 16, 2020 | 45.54 | 45.54 | 43.85 | 44.30 | 1,064,279 | +0.40(+0.91%) |
Jun 15, 2020 | 42.17 | 44.11 | 41.75 | 43.90 | 1,081,500 | +0.09(+0.20%) |
Jun 12, 2020 | 44.27 | 44.75 | 42.52 | 43.82 | 922,686 | +1.10(+2.59%) |
Jun 11, 2020 | 44.30 | 44.82 | 42.48 | 42.71 | 1,256,018 | -3.27(-7.11%) |
Jun 10, 2020 | 46.60 | 46.76 | 45.28 | 45.98 | 847,424 | -0.62(-1.33%) |
Jun 09, 2020 | 47.18 | 47.18 | 45.56 | 46.60 | 1,130,726 | -0.97(-2.05%) |
Jun 08, 2020 | 46.09 | 47.59 | 45.91 | 47.57 | 1,062,297 | +2.10(+4.61%) |
Jun 05, 2020 | 47.32 | 48.17 | 45.39 | 45.48 | 1,256,348 | -0.97(-2.08%) |
Jun 04, 2020 | 45.03 | 46.48 | 44.77 | 46.44 | 1,361,306 | +0.96(+2.11%) |
Jun 03, 2020 | 45.93 | 46.38 | 44.87 | 45.49 | 1,003,190 | +0.22(+0.48%) |
Jun 02, 2020 | 45.18 | 45.84 | 45.10 | 45.27 | 981,085 | +0.08(+0.17%) |