Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 57.86 | 58.03 | 56.83 | 58.01 | 805,755 | +0.52(+0.91%) |
May 27, 2021 | 58.07 | 58.17 | 57.32 | 57.49 | 1,012,743 | -0.27(-0.47%) |
May 26, 2021 | 57.71 | 58.12 | 57.52 | 57.76 | 623,196 | +0.13(+0.22%) |
May 25, 2021 | 59.28 | 59.41 | 57.55 | 57.63 | 994,333 | -1.56(-2.64%) |
May 24, 2021 | 59.29 | 59.45 | 58.91 | 59.19 | 553,935 | -0.05(-0.09%) |
May 21, 2021 | 59.53 | 59.83 | 58.96 | 59.25 | 562,154 | +0.12(+0.20%) |
May 20, 2021 | 59.13 | 59.34 | 58.63 | 59.13 | 757,078 | +0.12(+0.20%) |
May 19, 2021 | 59.04 | 59.06 | 58.07 | 59.01 | 621,281 | -0.25(-0.43%) |
May 18, 2021 | 59.51 | 59.91 | 59.20 | 59.27 | 670,229 | -0.87(-1.44%) |
May 17, 2021 | 59.88 | 60.37 | 59.28 | 60.13 | 389,306 | +0.07(+0.12%) |
May 14, 2021 | 59.81 | 60.18 | 59.14 | 60.06 | 463,680 | +0.81(+1.37%) |
May 13, 2021 | 58.04 | 59.46 | 57.90 | 59.25 | 825,233 | +1.24(+2.13%) |
May 12, 2021 | 59.14 | 59.42 | 57.70 | 58.01 | 995,947 | -1.32(-2.22%) |
May 11, 2021 | 58.88 | 59.68 | 58.62 | 59.33 | 954,266 | -0.40(-0.66%) |
May 10, 2021 | 60.15 | 60.32 | 59.68 | 59.73 | 634,048 | -0.27(-0.45%) |
May 07, 2021 | 59.29 | 60.19 | 58.75 | 60.00 | 567,939 | +0.46(+0.77%) |
May 06, 2021 | 59.09 | 59.54 | 58.68 | 59.54 | 595,656 | +0.70(+1.20%) |
May 05, 2021 | 58.92 | 59.14 | 58.02 | 58.83 | 570,904 | -0.20(-0.34%) |
May 04, 2021 | 59.37 | 59.49 | 58.59 | 59.03 | 358,497 | -0.33(-0.56%) |
May 03, 2021 | 59.09 | 59.72 | 58.92 | 59.37 | 604,736 | +1.18(+2.03%) |
Apr 30, 2021 | 58.76 | 58.93 | 57.92 | 58.18 | 783,969 | -0.80(-1.36%) |
Apr 29, 2021 | 59.72 | 60.29 | 58.54 | 58.99 | 994,031 | -0.37(-0.62%) |
Apr 28, 2021 | 59.37 | 59.59 | 58.84 | 59.36 | 965,500 | -0.02(-0.03%) |
Apr 27, 2021 | 58.73 | 59.41 | 58.58 | 59.37 | 744,765 | +0.85(+1.45%) |
Apr 26, 2021 | 58.36 | 59.42 | 58.36 | 58.53 | 812,777 | +0.53(+0.92%) |
Apr 23, 2021 | 56.20 | 58.25 | 56.20 | 57.99 | 921,208 | +0.60(+1.05%) |
Apr 22, 2021 | 56.61 | 57.91 | 56.20 | 57.39 | 1,126,340 | +1.53(+2.75%) |
Apr 21, 2021 | 55.52 | 55.94 | 55.10 | 55.86 | 1,048,924 | +0.57(+1.03%) |
Apr 20, 2021 | 55.43 | 55.60 | 55.06 | 55.29 | 703,930 | -0.20(-0.36%) |
Apr 19, 2021 | 55.56 | 55.60 | 55.03 | 55.49 | 515,445 | -0.03(-0.05%) |
Apr 16, 2021 | 55.29 | 55.73 | 54.85 | 55.51 | 693,511 | +0.65(+1.18%) |
Apr 15, 2021 | 55.03 | 55.03 | 54.49 | 54.86 | 632,532 | +0.13(+0.23%) |
Apr 14, 2021 | 54.37 | 54.99 | 54.25 | 54.74 | 565,447 | +0.25(+0.46%) |
Apr 13, 2021 | 54.50 | 54.96 | 54.34 | 54.49 | 720,877 | -0.04(-0.07%) |
Apr 12, 2021 | 54.12 | 54.67 | 53.99 | 54.52 | 523,782 | +0.49(+0.90%) |
Apr 09, 2021 | 53.93 | 54.05 | 53.42 | 54.03 | 708,255 | +0.32(+0.59%) |
Apr 08, 2021 | 53.15 | 53.80 | 52.74 | 53.72 | 631,066 | +0.69(+1.31%) |
Apr 07, 2021 | 52.92 | 53.05 | 52.14 | 53.02 | 681,070 | +0.11(+0.20%) |
Apr 06, 2021 | 52.24 | 52.92 | 52.11 | 52.92 | 629,577 | +0.69(+1.33%) |
Apr 05, 2021 | 51.87 | 52.33 | 51.44 | 52.22 | 652,170 | +0.41(+0.78%) |
Apr 01, 2021 | 51.37 | 51.82 | 50.88 | 51.82 | 571,792 | +0.71(+1.39%) |
Mar 31, 2021 | 51.21 | 52.18 | 51.01 | 51.10 | 1,014,228 | -0.20(-0.39%) |
Mar 30, 2021 | 51.29 | 51.50 | 50.80 | 51.30 | 548,583 | -0.05(-0.11%) |
Mar 29, 2021 | 51.44 | 52.00 | 50.91 | 51.36 | 959,340 | -0.08(-0.16%) |
Mar 26, 2021 | 50.50 | 51.52 | 50.50 | 51.44 | 921,540 | +1.20(+2.39%) |
Mar 25, 2021 | 48.44 | 50.49 | 48.36 | 50.24 | 1,236,227 | +1.88(+3.88%) |
Mar 24, 2021 | 48.66 | 49.45 | 48.32 | 48.36 | 751,234 | +0.14(+0.30%) |
Mar 23, 2021 | 48.32 | 48.82 | 47.95 | 48.22 | 935,434 | -0.05(-0.11%) |
Mar 22, 2021 | 48.38 | 48.70 | 47.81 | 48.27 | 971,929 | -0.10(-0.21%) |
Mar 19, 2021 | 48.53 | 48.96 | 48.26 | 48.37 | 3,016,818 | -0.16(-0.33%) |
Mar 18, 2021 | 49.98 | 50.02 | 48.45 | 48.53 | 1,209,694 | -1.33(-2.66%) |
Mar 17, 2021 | 49.76 | 49.92 | 49.16 | 49.86 | 910,920 | +0.03(+0.05%) |
Mar 16, 2021 | 50.73 | 50.86 | 49.58 | 49.83 | 1,376,623 | -1.01(-1.99%) |
Mar 15, 2021 | 52.67 | 52.82 | 50.20 | 50.84 | 2,416,569 | -1.81(-3.44%) |
Mar 12, 2021 | 52.37 | 53.11 | 52.28 | 52.65 | 1,169,967 | +0.38(+0.72%) |
Mar 11, 2021 | 50.97 | 52.32 | 50.87 | 52.28 | 1,128,465 | +1.33(+2.60%) |
Mar 10, 2021 | 50.08 | 51.18 | 49.92 | 50.95 | 1,081,824 | +1.20(+2.41%) |
Mar 09, 2021 | 47.70 | 50.37 | 47.47 | 49.75 | 1,437,099 | +2.39(+5.05%) |
Mar 08, 2021 | 46.17 | 48.80 | 46.16 | 47.36 | 1,443,001 | +1.41(+3.06%) |
Mar 05, 2021 | 46.20 | 46.72 | 43.92 | 45.95 | 1,577,583 | +0.34(+0.75%) |
Mar 04, 2021 | 47.16 | 47.68 | 45.29 | 45.61 | 1,780,901 | -1.73(-3.64%) |
Mar 03, 2021 | 47.16 | 48.00 | 46.73 | 47.33 | 1,787,861 | -0.19(-0.39%) |
Mar 02, 2021 | 48.26 | 48.46 | 47.52 | 47.52 | 1,336,048 | -0.79(-1.63%) |
Mar 01, 2021 | 47.54 | 48.94 | 47.31 | 48.31 | 1,222,648 | +1.34(+2.85%) |
Feb 26, 2021 | 47.16 | 48.92 | 46.93 | 46.97 | 1,331,069 | -0.18(-0.38%) |
Feb 25, 2021 | 49.35 | 49.60 | 46.13 | 47.15 | 2,558,618 | -2.30(-4.65%) |
Feb 24, 2021 | 49.96 | 50.48 | 49.15 | 49.44 | 1,614,453 | -0.52(-1.04%) |
Feb 23, 2021 | 50.32 | 50.32 | 48.71 | 49.96 | 1,729,575 | -0.40(-0.80%) |
Feb 22, 2021 | 50.64 | 51.05 | 50.14 | 50.36 | 750,488 | -0.46(-0.91%) |
Feb 19, 2021 | 51.01 | 51.36 | 50.53 | 50.83 | 601,828 | +0.09(+0.18%) |
Feb 18, 2021 | 50.38 | 51.05 | 50.18 | 50.74 | 463,480 | +0.36(+0.71%) |
Feb 17, 2021 | 50.62 | 51.04 | 49.84 | 50.38 | 690,885 | -0.30(-0.60%) |
Feb 16, 2021 | 51.19 | 51.32 | 50.22 | 50.69 | 829,246 | -0.19(-0.37%) |
Feb 12, 2021 | 51.49 | 51.81 | 50.42 | 50.87 | 679,797 | -0.58(-1.13%) |
Feb 11, 2021 | 50.06 | 52.64 | 50.06 | 51.46 | 1,153,026 | +2.06(+4.16%) |
Feb 10, 2021 | 49.56 | 50.16 | 49.33 | 49.40 | 911,101 | +0.00(+0.00%) |
Feb 09, 2021 | 49.71 | 49.92 | 48.94 | 49.40 | 838,136 | -0.19(-0.38%) |
Feb 08, 2021 | 48.85 | 49.62 | 48.55 | 49.59 | 887,958 | +0.73(+1.50%) |
Feb 05, 2021 | 48.91 | 49.43 | 48.67 | 48.85 | 548,692 | +0.06(+0.13%) |
Feb 04, 2021 | 48.17 | 48.90 | 47.87 | 48.79 | 574,567 | +0.54(+1.11%) |
Feb 03, 2021 | 48.10 | 48.65 | 47.93 | 48.26 | 350,712 | -0.09(-0.18%) |
Feb 02, 2021 | 48.17 | 48.47 | 47.44 | 48.34 | 540,446 | +0.50(+1.05%) |
Feb 01, 2021 | 46.90 | 47.94 | 46.66 | 47.84 | 619,335 | +1.10(+2.35%) |
Jan 29, 2021 | 47.52 | 48.22 | 46.59 | 46.74 | 1,114,948 | -1.08(-2.26%) |
Jan 28, 2021 | 48.17 | 48.25 | 47.41 | 47.83 | 878,591 | -0.22(-0.46%) |
Jan 27, 2021 | 49.06 | 49.24 | 47.59 | 48.05 | 1,124,980 | -1.36(-2.75%) |
Jan 26, 2021 | 49.46 | 49.85 | 48.96 | 49.41 | 755,354 | -0.09(-0.18%) |
Jan 25, 2021 | 48.84 | 49.60 | 48.45 | 49.50 | 565,840 | +0.66(+1.35%) |
Jan 22, 2021 | 48.58 | 48.84 | 47.58 | 48.84 | 478,554 | -0.22(-0.46%) |
Jan 21, 2021 | 48.88 | 49.50 | 48.56 | 49.06 | 592,932 | +0.13(+0.26%) |
Jan 20, 2021 | 47.73 | 49.08 | 47.66 | 48.93 | 503,237 | +1.32(+2.78%) |
Jan 19, 2021 | 47.40 | 47.66 | 46.83 | 47.61 | 807,599 | +0.23(+0.49%) |
Jan 15, 2021 | 46.89 | 47.64 | 46.38 | 47.38 | 930,819 | +0.48(+1.03%) |
Jan 14, 2021 | 49.01 | 49.01 | 46.88 | 46.90 | 849,057 | -1.95(-3.99%) |
Jan 13, 2021 | 48.71 | 49.08 | 48.42 | 48.84 | 527,525 | +0.34(+0.70%) |
Jan 12, 2021 | 47.63 | 48.58 | 47.52 | 48.51 | 444,767 | +0.83(+1.74%) |
Jan 11, 2021 | 47.43 | 47.96 | 47.14 | 47.67 | 536,643 | +0.09(+0.19%) |
Jan 08, 2021 | 47.77 | 48.12 | 46.92 | 47.58 | 712,125 | -0.04(-0.07%) |
Jan 07, 2021 | 47.62 | 47.86 | 47.31 | 47.62 | 685,331 | +0.01(+0.02%) |
Jan 06, 2021 | 46.88 | 47.83 | 46.73 | 47.61 | 836,555 | +1.36(+2.94%) |
Jan 05, 2021 | 45.87 | 46.61 | 45.59 | 46.25 | 610,224 | +0.52(+1.13%) |
Jan 04, 2021 | 46.23 | 46.37 | 45.48 | 45.73 | 534,140 | -0.42(-0.91%) |
Dec 31, 2020 | 46.15 | 46.15 | 46.15 | 322,535 | +0.30(+0.64%) | |
Dec 30, 2020 | 46.06 | 46.25 | 45.80 | 45.86 | 322,535 | -0.03(-0.06%) |
Dec 29, 2020 | 46.54 | 46.74 | 45.54 | 45.89 | 314,075 | -0.38(-0.81%) |
Dec 28, 2020 | 46.27 | 46.76 | 45.92 | 46.26 | 370,427 | -0.10(-0.21%) |
Dec 24, 2020 | 46.78 | 46.78 | 45.75 | 46.36 | 189,833 | -0.24(-0.52%) |
Dec 23, 2020 | 46.43 | 47.08 | 46.07 | 46.60 | 473,577 | +0.23(+0.50%) |
Dec 22, 2020 | 46.55 | 46.91 | 46.25 | 46.37 | 369,667 | -0.27(-0.58%) |
Dec 21, 2020 | 47.38 | 47.60 | 45.92 | 46.64 | 556,261 | -0.88(-1.86%) |
Dec 18, 2020 | 48.02 | 48.45 | 47.33 | 47.52 | 1,579,183 | -0.14(-0.30%) |
Dec 17, 2020 | 47.68 | 48.12 | 47.51 | 47.66 | 689,741 | +0.16(+0.34%) |
Dec 16, 2020 | 47.62 | 47.92 | 47.29 | 47.50 | 709,928 | +0.28(+0.59%) |
Dec 15, 2020 | 46.48 | 47.34 | 46.25 | 47.23 | 971,565 | +1.08(+2.34%) |
Dec 14, 2020 | 46.48 | 47.49 | 45.98 | 46.15 | 864,531 | +0.12(+0.25%) |
Dec 11, 2020 | 45.10 | 46.23 | 45.10 | 46.03 | 814,257 | +0.56(+1.24%) |
Dec 10, 2020 | 44.76 | 45.54 | 44.35 | 45.47 | 838,417 | +0.59(+1.31%) |
Dec 09, 2020 | 43.52 | 45.04 | 43.41 | 44.88 | 1,109,628 | +1.61(+3.72%) |
Dec 08, 2020 | 42.72 | 43.33 | 42.69 | 43.27 | 979,677 | +0.13(+0.29%) |
Dec 07, 2020 | 43.71 | 44.39 | 43.02 | 43.14 | 613,315 | -1.19(-2.68%) |
Dec 04, 2020 | 43.54 | 44.34 | 43.22 | 44.33 | 769,989 | +1.04(+2.39%) |
Dec 03, 2020 | 42.73 | 43.51 | 42.73 | 43.29 | 1,093,259 | +0.58(+1.35%) |
Dec 02, 2020 | 42.87 | 43.05 | 42.30 | 42.72 | 911,934 | -0.36(-0.84%) |
Dec 01, 2020 | 43.43 | 43.98 | 42.91 | 43.08 | 903,922 | +0.18(+0.41%) |
Nov 30, 2020 | 43.43 | 43.77 | 42.86 | 42.90 | 974,192 | -0.78(-1.78%) |
Nov 27, 2020 | 43.76 | 44.13 | 43.45 | 43.68 | 321,543 | -0.08(-0.18%) |
Nov 25, 2020 | 44.63 | 44.71 | 43.26 | 43.76 | 646,361 | -0.89(-2.00%) |
Nov 24, 2020 | 44.86 | 45.13 | 44.38 | 44.66 | 1,134,178 | +0.42(+0.94%) |
Nov 23, 2020 | 45.08 | 45.34 | 44.07 | 44.24 | 1,255,234 | -0.63(-1.40%) |
Nov 20, 2020 | 44.53 | 45.04 | 43.99 | 44.87 | 782,408 | +0.25(+0.56%) |
Nov 19, 2020 | 44.31 | 44.77 | 43.66 | 44.62 | 604,851 | +0.31(+0.70%) |
Nov 18, 2020 | 43.86 | 44.83 | 43.68 | 44.31 | 1,163,417 | +0.45(+1.03%) |
Nov 17, 2020 | 42.83 | 44.27 | 41.97 | 43.86 | 1,878,493 | +0.65(+1.50%) |
Nov 16, 2020 | 43.14 | 43.37 | 42.40 | 43.21 | 1,115,931 | +0.79(+1.86%) |
Nov 13, 2020 | 42.42 | 42.79 | 41.92 | 42.43 | 943,067 | +0.14(+0.34%) |
Nov 12, 2020 | 42.21 | 43.01 | 42.08 | 42.28 | 677,512 | -0.55(-1.28%) |
Nov 11, 2020 | 42.67 | 42.94 | 41.82 | 42.83 | 776,308 | +0.03(+0.06%) |
Nov 10, 2020 | 41.44 | 43.31 | 41.19 | 42.81 | 1,089,221 | +1.79(+4.36%) |
Nov 09, 2020 | 44.99 | 45.30 | 40.95 | 41.02 | 1,959,139 | -2.03(-4.71%) |
Nov 06, 2020 | 43.91 | 44.53 | 42.75 | 43.05 | 763,440 | -0.86(-1.96%) |
Nov 05, 2020 | 43.37 | 44.01 | 42.84 | 43.91 | 1,182,370 | +0.66(+1.54%) |
Nov 04, 2020 | 42.36 | 43.98 | 41.48 | 43.24 | 1,561,946 | +2.58(+6.34%) |
Nov 03, 2020 | 41.22 | 41.47 | 40.20 | 40.66 | 1,049,658 | +0.04(+0.11%) |
Nov 02, 2020 | 40.29 | 40.95 | 39.96 | 40.62 | 978,205 | +1.12(+2.85%) |
Oct 30, 2020 | 40.68 | 40.98 | 39.02 | 39.49 | 1,476,753 | -1.45(-3.55%) |
Oct 29, 2020 | 40.59 | 41.67 | 40.42 | 40.95 | 859,713 | +0.43(+1.05%) |
Oct 28, 2020 | 40.57 | 41.23 | 40.23 | 40.52 | 1,427,701 | -0.72(-1.74%) |
Oct 27, 2020 | 41.93 | 42.20 | 41.06 | 41.24 | 893,351 | -0.95(-2.25%) |
Oct 26, 2020 | 42.91 | 42.93 | 41.99 | 42.19 | 967,695 | -0.69(-1.61%) |
Oct 23, 2020 | 41.51 | 43.27 | 41.11 | 42.88 | 2,449,739 | +1.47(+3.55%) |
Oct 22, 2020 | 45.84 | 46.50 | 40.58 | 41.41 | 4,720,762 | -4.28(-9.36%) |
Oct 21, 2020 | 46.50 | 46.82 | 45.54 | 45.69 | 784,905 | -0.95(-2.03%) |
Oct 20, 2020 | 46.41 | 47.14 | 46.41 | 46.63 | 488,743 | +0.43(+0.92%) |
Oct 19, 2020 | 48.25 | 48.39 | 46.01 | 46.21 | 683,687 | -2.00(-4.15%) |
Oct 16, 2020 | 47.16 | 48.29 | 46.81 | 48.21 | 972,308 | +1.15(+2.45%) |
Oct 15, 2020 | 46.06 | 47.41 | 45.81 | 47.06 | 425,438 | +0.58(+1.24%) |
Oct 14, 2020 | 47.04 | 47.55 | 46.38 | 46.48 | 281,214 | -0.63(-1.33%) |
Oct 13, 2020 | 47.16 | 47.44 | 46.48 | 47.11 | 577,929 | -0.29(-0.62%) |
Oct 12, 2020 | 46.90 | 47.63 | 46.63 | 47.40 | 430,917 | +0.66(+1.40%) |
Oct 09, 2020 | 47.10 | 47.37 | 46.51 | 46.75 | 558,750 | +0.45(+0.98%) |
Oct 08, 2020 | 46.55 | 46.79 | 45.88 | 46.30 | 444,577 | +0.03(+0.06%) |
Oct 07, 2020 | 46.75 | 47.31 | 46.21 | 46.27 | 473,501 | -0.15(-0.32%) |
Oct 06, 2020 | 47.50 | 47.59 | 46.30 | 46.42 | 605,707 | -0.72(-1.52%) |
Oct 05, 2020 | 46.58 | 47.51 | 46.58 | 47.14 | 453,819 | +0.90(+1.95%) |
Oct 02, 2020 | 44.79 | 46.58 | 44.55 | 46.23 | 403,623 | +0.88(+1.93%) |
Oct 01, 2020 | 45.23 | 45.59 | 44.90 | 45.36 | 633,605 | +0.27(+0.59%) |
Sep 30, 2020 | 44.93 | 45.54 | 44.84 | 45.09 | 613,394 | +0.18(+0.39%) |
Sep 29, 2020 | 45.38 | 45.45 | 44.42 | 44.92 | 502,498 | -0.41(-0.90%) |
Sep 28, 2020 | 45.12 | 45.67 | 44.86 | 45.32 | 638,887 | +0.89(+1.99%) |
Sep 25, 2020 | 43.79 | 44.53 | 43.63 | 44.44 | 406,107 | +0.29(+0.66%) |
Sep 24, 2020 | 44.76 | 44.91 | 43.78 | 44.14 | 706,752 | -0.36(-0.82%) |
Sep 23, 2020 | 45.08 | 45.80 | 44.33 | 44.51 | 2,580,952 | -0.56(-1.24%) |
Sep 22, 2020 | 46.31 | 46.78 | 44.99 | 45.07 | 1,722,182 | -0.97(-2.10%) |
Sep 21, 2020 | 45.80 | 46.66 | 45.42 | 46.03 | 2,151,516 | -0.70(-1.50%) |
Sep 18, 2020 | 47.02 | 47.18 | 46.48 | 46.73 | 1,795,700 | -0.11(-0.23%) |
Sep 17, 2020 | 46.13 | 47.01 | 45.67 | 46.84 | 933,785 | +0.29(+0.63%) |
Sep 16, 2020 | 46.41 | 46.91 | 45.94 | 46.54 | 1,467,284 | +0.48(+1.04%) |
Sep 15, 2020 | 47.28 | 47.34 | 46.05 | 46.07 | 874,892 | -1.08(-2.29%) |
Sep 14, 2020 | 46.75 | 47.64 | 46.43 | 47.15 | 591,575 | +0.76(+1.64%) |
Sep 11, 2020 | 46.35 | 46.58 | 45.89 | 46.39 | 719,296 | +0.06(+0.13%) |
Sep 10, 2020 | 46.85 | 47.49 | 46.15 | 46.32 | 452,414 | -0.48(-1.02%) |
Sep 09, 2020 | 46.03 | 47.05 | 45.92 | 46.80 | 1,074,875 | +1.13(+2.48%) |
Sep 08, 2020 | 45.85 | 46.33 | 45.25 | 45.67 | 472,482 | -0.66(-1.41%) |
Sep 04, 2020 | 47.35 | 47.52 | 45.58 | 46.32 | 482,202 | -0.30(-0.65%) |
Sep 03, 2020 | 47.80 | 48.05 | 46.33 | 46.62 | 596,611 | -0.79(-1.67%) |
Sep 02, 2020 | 46.37 | 47.46 | 46.12 | 47.42 | 578,508 | +0.97(+2.08%) |
Sep 01, 2020 | 46.16 | 46.91 | 45.79 | 46.45 | 586,896 | +0.27(+0.59%) |
Aug 31, 2020 | 46.56 | 46.56 | 45.84 | 46.18 | 523,473 | -0.56(-1.20%) |
Aug 28, 2020 | 46.65 | 46.80 | 46.04 | 46.74 | 701,173 | +0.44(+0.95%) |
Aug 27, 2020 | 45.94 | 46.71 | 45.94 | 46.30 | 750,139 | +0.52(+1.13%) |
Aug 26, 2020 | 45.68 | 45.96 | 45.47 | 45.78 | 666,614 | -0.04(-0.08%) |
Aug 25, 2020 | 46.44 | 46.68 | 45.26 | 45.82 | 835,284 | -0.30(-0.65%) |
Aug 24, 2020 | 44.83 | 46.14 | 44.54 | 46.12 | 884,060 | +1.45(+3.24%) |
Aug 21, 2020 | 44.42 | 44.89 | 44.37 | 44.67 | 799,763 | +0.35(+0.79%) |
Aug 20, 2020 | 43.98 | 44.50 | 43.57 | 44.31 | 870,349 | -0.11(-0.24%) |
Aug 19, 2020 | 45.18 | 45.18 | 44.28 | 44.42 | 982,406 | -0.75(-1.65%) |
Aug 18, 2020 | 45.32 | 45.58 | 44.96 | 45.17 | 551,992 | -0.18(-0.41%) |
Aug 17, 2020 | 45.14 | 46.05 | 44.82 | 45.35 | 666,699 | +0.23(+0.51%) |
Aug 14, 2020 | 45.17 | 46.00 | 44.97 | 45.12 | 798,283 | -0.29(-0.64%) |
Aug 13, 2020 | 45.27 | 45.43 | 44.56 | 45.41 | 714,467 | +0.04(+0.10%) |
Aug 12, 2020 | 47.64 | 47.69 | 45.25 | 45.37 | 1,203,415 | -1.64(-3.49%) |
Aug 11, 2020 | 48.61 | 49.34 | 46.95 | 47.01 | 793,758 | -0.85(-1.78%) |
Aug 10, 2020 | 47.77 | 48.03 | 47.43 | 47.86 | 454,015 | +0.49(+1.04%) |
Aug 07, 2020 | 46.50 | 47.39 | 46.38 | 47.37 | 510,368 | +0.62(+1.33%) |
Aug 06, 2020 | 46.84 | 47.49 | 46.58 | 46.75 | 446,221 | -0.18(-0.37%) |
Aug 05, 2020 | 47.07 | 47.29 | 46.47 | 46.92 | 711,651 | +0.10(+0.21%) |
Aug 04, 2020 | 45.83 | 47.11 | 45.77 | 46.83 | 1,170,105 | +0.93(+2.03%) |
Aug 03, 2020 | 45.06 | 45.93 | 44.75 | 45.90 | 911,288 | +1.09(+2.43%) |
Jul 31, 2020 | 45.61 | 45.77 | 44.24 | 44.81 | 1,383,107 | -0.83(-1.81%) |
Jul 30, 2020 | 45.67 | 46.64 | 45.38 | 45.63 | 702,722 | -0.96(-2.05%) |
Jul 29, 2020 | 45.98 | 46.75 | 45.56 | 46.59 | 952,591 | +0.61(+1.32%) |
Jul 28, 2020 | 46.10 | 46.70 | 45.81 | 45.98 | 666,805 | -0.44(-0.95%) |
Jul 27, 2020 | 47.65 | 47.65 | 45.77 | 46.42 | 1,207,196 | -1.31(-2.74%) |
Jul 24, 2020 | 48.60 | 48.93 | 47.36 | 47.73 | 1,080,847 | -0.57(-1.18%) |
Jul 23, 2020 | 49.12 | 50.57 | 47.67 | 48.30 | 1,690,889 | -0.64(-1.31%) |
Jul 22, 2020 | 47.27 | 49.08 | 46.78 | 48.94 | 1,101,790 | +1.62(+3.43%) |
Jul 21, 2020 | 47.74 | 48.48 | 47.23 | 47.32 | 976,695 | -0.32(-0.66%) |
Jul 20, 2020 | 47.21 | 47.80 | 47.08 | 47.63 | 848,450 | +0.10(+0.20%) |
Jul 17, 2020 | 47.99 | 47.99 | 47.06 | 47.54 | 863,744 | -0.14(-0.29%) |
Jul 16, 2020 | 46.46 | 47.76 | 46.24 | 47.68 | 1,078,390 | +1.34(+2.90%) |
Jul 15, 2020 | 45.82 | 46.64 | 45.61 | 46.33 | 1,235,504 | +1.36(+3.03%) |
Jul 14, 2020 | 42.84 | 45.00 | 42.28 | 44.97 | 1,169,837 | +2.40(+5.63%) |
Jul 13, 2020 | 42.30 | 43.23 | 42.08 | 42.58 | 1,297,745 | +0.61(+1.47%) |
Jul 10, 2020 | 41.05 | 42.07 | 40.81 | 41.96 | 681,705 | +1.26(+3.09%) |
Jul 09, 2020 | 41.78 | 41.98 | 40.19 | 40.70 | 997,387 | -1.23(-2.93%) |
Jul 08, 2020 | 41.35 | 42.13 | 41.10 | 41.93 | 1,202,916 | +0.69(+1.68%) |
Jul 07, 2020 | 41.64 | 42.44 | 41.20 | 41.24 | 1,070,377 | -0.51(-1.22%) |
Jul 06, 2020 | 42.00 | 42.22 | 41.15 | 41.75 | 806,194 | +0.49(+1.19%) |
Jul 02, 2020 | 42.30 | 42.30 | 41.10 | 41.26 | 729,862 | -0.11(-0.25%) |
Jul 01, 2020 | 42.18 | 42.51 | 41.32 | 41.36 | 873,271 | -0.82(-1.94%) |
Jun 30, 2020 | 41.63 | 42.31 | 41.44 | 42.18 | 619,873 | +0.56(+1.35%) |
Jun 29, 2020 | 41.52 | 41.91 | 40.75 | 41.62 | 1,195,130 | +0.60(+1.46%) |
Jun 26, 2020 | 41.91 | 42.09 | 40.92 | 41.02 | 1,910,893 | -1.21(-2.87%) |
Jun 25, 2020 | 41.83 | 42.25 | 41.45 | 42.23 | 770,979 | +0.18(+0.44%) |
Jun 24, 2020 | 43.59 | 43.59 | 42.02 | 42.05 | 900,054 | -1.99(-4.51%) |
Jun 23, 2020 | 44.53 | 44.90 | 43.84 | 44.03 | 716,507 | +0.10(+0.22%) |
Jun 22, 2020 | 44.24 | 44.38 | 43.54 | 43.94 | 532,664 | -0.35(-0.79%) |
Jun 19, 2020 | 45.50 | 45.68 | 44.15 | 44.29 | 1,193,213 | -0.58(-1.29%) |
Jun 18, 2020 | 44.69 | 45.48 | 44.24 | 44.87 | 798,993 | -0.18(-0.39%) |
Jun 17, 2020 | 44.88 | 45.16 | 43.91 | 45.04 | 1,032,806 | +0.30(+0.67%) |
Jun 16, 2020 | 45.99 | 45.99 | 44.29 | 44.74 | 1,053,808 | +0.40(+0.91%) |
Jun 15, 2020 | 42.59 | 44.55 | 42.16 | 44.34 | 1,070,860 | +0.09(+0.20%) |
Jun 12, 2020 | 44.71 | 45.20 | 42.94 | 44.25 | 913,608 | +1.12(+2.59%) |
Jun 11, 2020 | 44.74 | 45.26 | 42.90 | 43.14 | 1,243,661 | -3.30(-7.11%) |
Jun 10, 2020 | 47.06 | 47.22 | 45.73 | 46.44 | 839,086 | -0.62(-1.33%) |
Jun 09, 2020 | 47.65 | 47.65 | 46.01 | 47.06 | 1,119,601 | -0.98(-2.05%) |
Jun 08, 2020 | 46.55 | 48.07 | 46.37 | 48.05 | 1,051,845 | +2.12(+4.61%) |
Jun 05, 2020 | 47.79 | 48.65 | 45.84 | 45.93 | 1,243,988 | -0.98(-2.08%) |
Jun 04, 2020 | 45.48 | 46.94 | 45.22 | 46.91 | 1,347,913 | +0.97(+2.11%) |
Jun 03, 2020 | 46.38 | 46.84 | 45.32 | 45.94 | 993,320 | +0.22(+0.48%) |
Jun 02, 2020 | 45.63 | 46.30 | 45.55 | 45.72 | 971,433 | +0.08(+0.17%) |