Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 47.18 | 47.18 | 46.15 | 46.46 | 5,041 | -1.19(-2.51%) |
Feb 25, 2021 | 48.02 | 48.02 | 47.60 | 47.65 | 10,231 | -0.82(-1.70%) |
Feb 24, 2021 | 48.04 | 48.48 | 47.93 | 48.48 | 7,145 | +0.13(+0.26%) |
Feb 23, 2021 | 48.70 | 48.70 | 48.26 | 48.35 | 8,894 | -0.44(-0.90%) |
Feb 22, 2021 | 48.21 | 48.79 | 48.21 | 48.79 | 4,508 | +0.97(+2.03%) |
Feb 19, 2021 | 47.82 | 48.08 | 47.73 | 47.82 | 4,516 | +0.25(+0.53%) |
Feb 18, 2021 | 47.90 | 47.90 | 47.53 | 47.57 | 4,684 | -0.17(-0.35%) |
Feb 17, 2021 | 47.87 | 47.89 | 47.57 | 47.73 | 5,776 | -0.40(-0.83%) |
Feb 16, 2021 | 47.99 | 48.66 | 47.94 | 48.13 | 12,647 | -0.49(-1.00%) |
Feb 12, 2021 | 48.60 | 48.89 | 48.46 | 48.62 | 9,662 | -0.02(-0.05%) |
Feb 11, 2021 | 49.04 | 49.06 | 48.52 | 48.64 | 4,157 | -0.30(-0.61%) |
Feb 10, 2021 | 49.16 | 49.18 | 48.88 | 48.94 | 16,069 | +0.01(+0.03%) |
Feb 09, 2021 | 48.90 | 49.06 | 48.90 | 48.93 | 4,448 | +0.08(+0.17%) |
Feb 08, 2021 | 49.00 | 49.12 | 48.85 | 48.85 | 29,761 | +0.58(+1.20%) |
Feb 05, 2021 | 48.11 | 48.39 | 48.10 | 48.27 | 5,776 | +0.57(+1.20%) |
Feb 04, 2021 | 47.72 | 47.82 | 47.38 | 47.70 | 9,929 | -1.08(-2.22%) |
Feb 03, 2021 | 48.88 | 48.95 | 48.63 | 48.78 | 97,729 | +0.18(+0.36%) |
Feb 02, 2021 | 48.93 | 48.93 | 48.58 | 48.60 | 79,313 | -1.49(-2.97%) |
Feb 01, 2021 | 50.49 | 50.62 | 49.85 | 50.09 | 22,499 | +1.19(+2.43%) |
Jan 29, 2021 | 49.53 | 49.65 | 48.90 | 48.90 | 5,146 | -0.02(-0.04%) |
Jan 28, 2021 | 49.11 | 49.45 | 48.56 | 48.92 | 10,090 | +0.67(+1.38%) |
Jan 27, 2021 | 48.22 | 48.44 | 47.96 | 48.26 | 2,750 | -0.35(-0.73%) |
Jan 26, 2021 | 48.61 | 48.75 | 48.61 | 48.61 | 4,020 | -0.04(-0.09%) |
Jan 25, 2021 | 48.87 | 48.98 | 48.50 | 48.66 | 4,606 | -0.02(-0.05%) |
Jan 22, 2021 | 48.56 | 48.77 | 48.56 | 48.68 | 4,621 | -0.57(-1.16%) |
Jan 21, 2021 | 49.10 | 49.25 | 48.99 | 49.25 | 2,647 | +0.13(+0.26%) |
Jan 20, 2021 | 48.89 | 49.20 | 48.89 | 49.12 | 7,223 | +0.88(+1.82%) |
Jan 19, 2021 | 48.56 | 48.56 | 48.15 | 48.25 | 15,892 | +0.40(+0.84%) |
Jan 15, 2021 | 48.36 | 48.36 | 47.72 | 47.85 | 43,480 | -0.82(-1.68%) |
Jan 14, 2021 | 48.61 | 49.00 | 48.54 | 48.66 | 251,712 | +0.10(+0.20%) |
Jan 13, 2021 | 48.83 | 48.99 | 48.57 | 48.57 | 13,062 | -0.34(-0.69%) |
Jan 12, 2021 | 48.51 | 48.94 | 48.40 | 48.91 | 7,791 | +0.48(+0.99%) |
Jan 11, 2021 | 48.09 | 48.63 | 48.09 | 48.43 | 7,381 | -0.24(-0.49%) |
Jan 08, 2021 | 50.04 | 50.04 | 48.06 | 48.66 | 10,712 | -2.13(-4.19%) |
Jan 07, 2021 | 50.80 | 50.90 | 50.63 | 50.79 | 3,857 | -0.15(-0.29%) |
Jan 06, 2021 | 51.10 | 51.28 | 50.45 | 50.94 | 5,616 | -0.87(-1.69%) |
Jan 05, 2021 | 51.75 | 51.84 | 51.42 | 51.81 | 114,025 | +0.34(+0.66%) |
Jan 04, 2021 | 51.60 | 51.65 | 51.09 | 51.47 | 32,905 | +1.24(+2.47%) |
Dec 31, 2020 | 50.23 | 50.23 | 50.23 | 13,945 | +0.04(+0.08%) | |
Dec 30, 2020 | 49.76 | 50.19 | 49.76 | 50.19 | 13,945 | +0.44(+0.88%) |
Dec 29, 2020 | 49.83 | 49.97 | 49.72 | 49.75 | 9,553 | +0.13(+0.26%) |
Dec 28, 2020 | 50.11 | 50.27 | 49.58 | 49.63 | 2,851 | -0.00(-0.00%) |
Dec 24, 2020 | 49.50 | 49.63 | 49.50 | 49.63 | 5,776 | +0.25(+0.51%) |
Dec 23, 2020 | 49.45 | 49.50 | 49.38 | 49.38 | 2,948 | +0.42(+0.85%) |
Dec 22, 2020 | 49.56 | 49.56 | 48.96 | 48.96 | 5,103 | -0.80(-1.61%) |
Dec 21, 2020 | 49.82 | 49.93 | 49.70 | 49.76 | 8,732 | +0.13(+0.26%) |
Dec 18, 2020 | 49.71 | 49.80 | 49.57 | 49.63 | 16,593 | -0.17(-0.34%) |
Dec 17, 2020 | 49.85 | 50.08 | 49.75 | 49.80 | 17,512 | +0.70(+1.42%) |
Dec 16, 2020 | 48.64 | 49.10 | 48.41 | 49.10 | 14,759 | +0.59(+1.21%) |
Dec 15, 2020 | 48.37 | 48.53 | 48.33 | 48.52 | 3,243 | +0.77(+1.62%) |
Dec 14, 2020 | 48.02 | 48.02 | 47.70 | 47.74 | 8,779 | -0.22(-0.46%) |
Dec 11, 2020 | 47.83 | 48.21 | 47.81 | 47.96 | 37,598 | -0.05(-0.09%) |
Dec 10, 2020 | 48.30 | 48.30 | 47.86 | 48.01 | 18,306 | +0.04(+0.08%) |
Dec 09, 2020 | 48.46 | 48.46 | 47.60 | 47.97 | 12,934 | -0.89(-1.81%) |
Dec 08, 2020 | 48.95 | 49.14 | 48.81 | 48.86 | 9,974 | +0.09(+0.18%) |
Dec 07, 2020 | 47.96 | 48.92 | 47.96 | 48.77 | 14,258 | +0.72(+1.49%) |
Dec 04, 2020 | 48.24 | 48.24 | 47.89 | 48.05 | 9,032 | -0.07(-0.14%) |
Dec 03, 2020 | 48.04 | 48.12 | 47.70 | 48.12 | 4,265 | +0.37(+0.77%) |
Dec 02, 2020 | 47.43 | 47.85 | 47.31 | 47.75 | 129,016 | +0.30(+0.62%) |
Dec 01, 2020 | 47.14 | 47.65 | 47.09 | 47.46 | 157,002 | +1.22(+2.64%) |
Nov 30, 2020 | 46.07 | 46.35 | 45.87 | 46.24 | 122,320 | -0.22(-0.47%) |
Nov 27, 2020 | 46.11 | 46.46 | 46.02 | 46.46 | 3,675 | -0.62(-1.31%) |
Nov 25, 2020 | 47.09 | 47.44 | 47.07 | 47.07 | 34,658 | +0.03(+0.06%) |
Nov 24, 2020 | 47.06 | 47.19 | 46.85 | 47.05 | 32,525 | -0.79(-1.66%) |
Nov 23, 2020 | 48.55 | 48.77 | 47.69 | 47.84 | 6,151 | -1.06(-2.17%) |
Nov 20, 2020 | 49.07 | 49.07 | 48.89 | 48.90 | 1,785 | +0.22(+0.45%) |
Nov 19, 2020 | 48.17 | 48.68 | 48.17 | 48.68 | 4,816 | -0.08(-0.16%) |
Nov 18, 2020 | 49.06 | 49.30 | 48.75 | 48.76 | 8,472 | -0.46(-0.94%) |
Nov 17, 2020 | 49.43 | 49.43 | 49.14 | 49.22 | 6,412 | -0.23(-0.47%) |
Nov 16, 2020 | 49.27 | 49.48 | 49.27 | 49.45 | 4,532 | +0.10(+0.20%) |
Nov 13, 2020 | 49.65 | 49.65 | 49.26 | 49.36 | 4,516 | +0.38(+0.77%) |
Nov 12, 2020 | 49.18 | 49.18 | 48.91 | 48.98 | 3,276 | +0.25(+0.51%) |
Nov 11, 2020 | 48.42 | 48.82 | 48.42 | 48.73 | 20,785 | -0.15(-0.31%) |
Nov 10, 2020 | 49.13 | 49.30 | 48.88 | 48.88 | 5,441 | +0.12(+0.24%) |
Nov 09, 2020 | 49.27 | 49.27 | 48.22 | 48.77 | 12,088 | -2.54(-4.96%) |
Nov 06, 2020 | 51.25 | 51.31 | 50.94 | 51.31 | 3,990 | +0.22(+0.43%) |
Nov 05, 2020 | 50.26 | 51.09 | 50.26 | 51.09 | 10,441 | +1.68(+3.39%) |
Nov 04, 2020 | 49.67 | 49.69 | 49.27 | 49.42 | 12,832 | -0.25(-0.51%) |
Nov 03, 2020 | 49.84 | 49.84 | 49.56 | 49.67 | 65,179 | +0.25(+0.52%) |
Nov 02, 2020 | 49.39 | 49.42 | 49.07 | 49.42 | 61,901 | +0.53(+1.09%) |
Oct 30, 2020 | 48.80 | 49.05 | 48.80 | 48.88 | 3,570 | +0.32(+0.66%) |
Oct 29, 2020 | 48.26 | 48.58 | 48.26 | 48.56 | 3,721 | -0.25(-0.52%) |
Oct 28, 2020 | 48.92 | 48.92 | 48.46 | 48.82 | 5,563 | -1.06(-2.13%) |
Oct 27, 2020 | 49.71 | 49.94 | 49.71 | 49.88 | 10,529 | +0.18(+0.37%) |
Oct 26, 2020 | 49.96 | 49.96 | 49.63 | 49.70 | 15,031 | -0.28(-0.56%) |
Oct 23, 2020 | 50.00 | 50.00 | 49.72 | 49.98 | 3,570 | +0.04(+0.08%) |
Oct 22, 2020 | 49.90 | 50.07 | 49.66 | 49.94 | 7,530 | -0.59(-1.17%) |
Oct 21, 2020 | 50.47 | 50.68 | 50.47 | 50.53 | 4,004 | +0.42(+0.83%) |
Oct 20, 2020 | 49.65 | 50.24 | 49.65 | 50.11 | 6,030 | +0.42(+0.84%) |
Oct 19, 2020 | 50.08 | 50.13 | 49.65 | 49.69 | 3,729 | -0.05(-0.09%) |
Oct 16, 2020 | 50.07 | 50.07 | 49.64 | 49.74 | 16,278 | -0.12(-0.25%) |
Oct 15, 2020 | 49.40 | 49.88 | 49.40 | 49.87 | 8,546 | +0.09(+0.18%) |
Oct 14, 2020 | 49.92 | 50.10 | 49.68 | 49.78 | 3,870 | +0.23(+0.46%) |
Oct 13, 2020 | 49.74 | 49.74 | 49.36 | 49.55 | 2,781 | -1.02(-2.02%) |
Oct 12, 2020 | 50.58 | 50.63 | 50.43 | 50.56 | 7,675 | -0.13(-0.26%) |
Oct 09, 2020 | 50.31 | 50.75 | 50.04 | 50.70 | 4,621 | +1.40(+2.85%) |
Oct 08, 2020 | 49.62 | 49.62 | 49.15 | 49.29 | 4,322 | +0.08(+0.17%) |
Oct 07, 2020 | 48.95 | 49.27 | 48.95 | 49.21 | 4,652 | +0.07(+0.14%) |
Oct 06, 2020 | 50.25 | 50.25 | 49.14 | 49.14 | 4,728 | -0.93(-1.86%) |
Oct 05, 2020 | 49.98 | 50.25 | 49.76 | 50.07 | 41,387 | +0.47(+0.94%) |
Oct 02, 2020 | 49.66 | 49.95 | 49.48 | 49.61 | 46,631 | -0.06(-0.11%) |
Oct 01, 2020 | 49.64 | 49.93 | 49.32 | 49.66 | 8,022 | +0.78(+1.60%) |
Sep 30, 2020 | 49.51 | 49.57 | 48.88 | 48.88 | 6,025 | -0.77(-1.55%) |
Sep 29, 2020 | 49.09 | 49.79 | 49.09 | 49.65 | 6,937 | +0.50(+1.03%) |
Sep 28, 2020 | 48.80 | 49.17 | 48.54 | 49.15 | 10,115 | +0.78(+1.61%) |
Sep 25, 2020 | 48.25 | 48.46 | 48.08 | 48.37 | 9,452 | -0.10(-0.20%) |
Sep 24, 2020 | 47.67 | 48.82 | 47.67 | 48.46 | 14,384 | +0.16(+0.33%) |
Sep 23, 2020 | 49.07 | 49.07 | 48.06 | 48.30 | 8,298 | -1.56(-3.13%) |
Sep 22, 2020 | 49.93 | 50.10 | 49.75 | 49.86 | 3,515 | -0.43(-0.85%) |
Sep 21, 2020 | 50.94 | 50.94 | 49.19 | 50.29 | 9,707 | -1.68(-3.23%) |
Sep 18, 2020 | 52.07 | 52.33 | 51.91 | 51.97 | 12,392 | -0.08(-0.15%) |
Sep 17, 2020 | 51.64 | 52.05 | 51.41 | 52.05 | 9,981 | -0.14(-0.26%) |
Sep 16, 2020 | 53.07 | 53.07 | 51.98 | 52.19 | 10,970 | -0.08(-0.15%) |
Sep 15, 2020 | 52.67 | 52.67 | 52.14 | 52.26 | 9,966 | -0.02(-0.04%) |
Sep 14, 2020 | 52.37 | 52.53 | 52.25 | 52.28 | 6,336 | +0.39(+0.75%) |
Sep 11, 2020 | 52.17 | 52.17 | 51.68 | 51.89 | 4,621 | -0.01(-0.02%) |
Sep 10, 2020 | 52.28 | 52.53 | 51.68 | 51.90 | 5,321 | -0.24(-0.46%) |
Sep 09, 2020 | 51.95 | 52.17 | 51.74 | 52.14 | 4,687 | +0.70(+1.35%) |
Sep 08, 2020 | 50.81 | 51.84 | 50.56 | 51.45 | 10,421 | -0.33(-0.64%) |
Sep 04, 2020 | 51.66 | 51.93 | 51.09 | 51.78 | 8,612 | +0.17(+0.33%) |
Sep 03, 2020 | 52.32 | 52.32 | 51.24 | 51.61 | 7,175 | -0.59(-1.13%) |
Sep 02, 2020 | 52.72 | 52.72 | 51.88 | 52.20 | 74,131 | -0.91(-1.72%) |
Sep 01, 2020 | 53.96 | 53.96 | 52.80 | 53.11 | 16,410 | -0.03(-0.05%) |
Aug 31, 2020 | 53.12 | 53.31 | 52.96 | 53.14 | 18,022 | +0.61(+1.16%) |
Aug 28, 2020 | 52.74 | 53.05 | 52.44 | 52.53 | 6,511 | +0.67(+1.29%) |
Aug 27, 2020 | 53.16 | 53.16 | 51.24 | 51.86 | 7,105 | -0.62(-1.18%) |
Aug 26, 2020 | 51.24 | 52.53 | 51.24 | 52.48 | 9,512 | +0.84(+1.62%) |
Aug 25, 2020 | 51.38 | 51.64 | 51.03 | 51.64 | 7,289 | +0.38(+0.74%) |
Aug 24, 2020 | 51.97 | 52.01 | 51.22 | 51.26 | 18,080 | -0.61(-1.17%) |
Aug 21, 2020 | 51.93 | 51.93 | 51.24 | 51.87 | 13,863 | -0.70(-1.34%) |
Aug 20, 2020 | 51.55 | 52.59 | 51.55 | 52.58 | 7,846 | +0.61(+1.17%) |
Aug 19, 2020 | 53.63 | 53.63 | 51.66 | 51.97 | 28,120 | -1.71(-3.19%) |
Aug 18, 2020 | 54.16 | 54.16 | 53.26 | 53.68 | 19,850 | +0.53(+1.00%) |
Aug 17, 2020 | 52.66 | 53.29 | 52.66 | 53.15 | 9,700 | +1.49(+2.88%) |
Aug 14, 2020 | 52.06 | 52.12 | 51.33 | 51.66 | 19,429 | -0.70(-1.35%) |
Aug 13, 2020 | 51.90 | 52.77 | 51.90 | 52.37 | 33,136 | +1.60(+3.15%) |
Aug 12, 2020 | 51.53 | 51.89 | 50.76 | 50.77 | 34,998 | +0.12(+0.24%) |
Aug 11, 2020 | 52.25 | 52.50 | 50.54 | 50.65 | 126,872 | -3.96(-7.25%) |
Aug 10, 2020 | 55.00 | 55.49 | 54.58 | 54.61 | 11,132 | +0.03(+0.06%) |
Aug 07, 2020 | 55.19 | 55.25 | 54.02 | 54.57 | 34,973 | -1.10(-1.98%) |
Aug 06, 2020 | 55.36 | 55.73 | 55.09 | 55.67 | 38,618 | +1.35(+2.48%) |
Aug 05, 2020 | 54.48 | 54.69 | 53.92 | 54.33 | 37,903 | +0.98(+1.83%) |
Aug 04, 2020 | 51.82 | 53.51 | 51.82 | 53.35 | 24,495 | +1.55(+3.00%) |
Aug 03, 2020 | 51.50 | 52.05 | 51.32 | 51.80 | 25,016 | +0.10(+0.18%) |
Jul 31, 2020 | 50.59 | 51.86 | 50.59 | 51.70 | 9,242 | +0.83(+1.63%) |
Jul 30, 2020 | 51.00 | 51.21 | 50.49 | 50.87 | 9,107 | -0.79(-1.53%) |
Jul 29, 2020 | 51.58 | 51.73 | 51.09 | 51.66 | 29,259 | +0.15(+0.30%) |
Jul 28, 2020 | 50.92 | 51.60 | 50.72 | 51.51 | 28,884 | +0.13(+0.25%) |
Jul 27, 2020 | 51.27 | 51.45 | 51.00 | 51.38 | 98,449 | +1.55(+3.12%) |
Jul 24, 2020 | 50.23 | 50.23 | 49.70 | 49.83 | 25,310 | +0.43(+0.88%) |
Jul 23, 2020 | 49.45 | 50.05 | 49.08 | 49.39 | 73,724 | -0.04(-0.07%) |
Jul 22, 2020 | 48.54 | 49.46 | 48.54 | 49.43 | 33,161 | +1.52(+3.17%) |
Jul 21, 2020 | 47.61 | 48.09 | 47.61 | 47.91 | 13,013 | +1.07(+2.29%) |
Jul 20, 2020 | 46.60 | 46.93 | 46.60 | 46.84 | 17,647 | +0.46(+1.00%) |
Jul 17, 2020 | 46.29 | 46.53 | 46.29 | 46.38 | 16,909 | +0.26(+0.56%) |
Jul 16, 2020 | 46.45 | 46.59 | 46.10 | 46.12 | 7,099 | -0.48(-1.02%) |
Jul 15, 2020 | 46.24 | 46.70 | 46.23 | 46.60 | 5,288 | +0.10(+0.21%) |
Jul 14, 2020 | 46.17 | 46.55 | 46.16 | 46.50 | 8,244 | +0.17(+0.36%) |
Jul 13, 2020 | 46.66 | 46.74 | 46.27 | 46.33 | 26,492 | +0.27(+0.58%) |
Jul 10, 2020 | 46.65 | 46.65 | 46.00 | 46.07 | 42,430 | -0.11(-0.25%) |
Jul 09, 2020 | 46.56 | 46.58 | 46.02 | 46.18 | 5,067 | -0.22(-0.47%) |
Jul 08, 2020 | 46.66 | 46.66 | 46.33 | 46.40 | 5,978 | +0.45(+0.98%) |
Jul 07, 2020 | 45.54 | 46.01 | 45.54 | 45.95 | 4,232 | +0.34(+0.75%) |
Jul 06, 2020 | 45.52 | 45.72 | 45.44 | 45.61 | 99,487 | +0.34(+0.75%) |
Jul 02, 2020 | 45.16 | 45.34 | 45.16 | 45.27 | 2,625 | -0.03(-0.06%) |
Jul 01, 2020 | 45.46 | 45.46 | 44.82 | 45.29 | 109,857 | -0.25(-0.54%) |
Jun 30, 2020 | 44.77 | 45.66 | 44.77 | 45.54 | 15,108 | +0.57(+1.27%) |
Jun 29, 2020 | 45.08 | 45.08 | 44.83 | 44.97 | 19,357 | +0.06(+0.12%) |
Jun 26, 2020 | 44.33 | 45.05 | 44.33 | 44.91 | 6,091 | +0.20(+0.46%) |
Jun 25, 2020 | 44.96 | 44.96 | 44.62 | 44.71 | 5,729 | +0.02(+0.04%) |
Jun 24, 2020 | 44.98 | 44.98 | 44.60 | 44.69 | 6,179 | -0.33(-0.74%) |
Jun 23, 2020 | 45.06 | 45.08 | 44.94 | 45.02 | 4,252 | +0.48(+1.09%) |
Jun 22, 2020 | 44.75 | 44.97 | 44.48 | 44.54 | 28,078 | +0.12(+0.27%) |
Jun 19, 2020 | 44.20 | 44.42 | 44.04 | 44.42 | 4,726 | +0.61(+1.39%) |
Jun 18, 2020 | 43.85 | 43.85 | 43.67 | 43.81 | 2,218 | -0.21(-0.48%) |
Jun 17, 2020 | 43.76 | 44.02 | 43.76 | 44.02 | 1,521 | +0.21(+0.48%) |
Jun 16, 2020 | 43.70 | 43.96 | 43.62 | 43.81 | 90,178 | -0.03(-0.07%) |
Jun 15, 2020 | 43.12 | 43.87 | 43.12 | 43.84 | 5,262 | -0.15(-0.34%) |
Jun 12, 2020 | 44.29 | 44.31 | 43.88 | 43.99 | 2,625 | +0.03(+0.07%) |
Jun 11, 2020 | 44.49 | 44.64 | 43.83 | 43.96 | 3,254 | -0.63(-1.40%) |
Jun 10, 2020 | 44.05 | 44.60 | 43.65 | 44.58 | 5,636 | +0.80(+1.82%) |
Jun 09, 2020 | 43.81 | 44.04 | 43.68 | 43.79 | 6,223 | +0.22(+0.51%) |
Jun 08, 2020 | 43.28 | 43.70 | 43.20 | 43.56 | 35,674 | +0.65(+1.51%) |
Jun 05, 2020 | 43.02 | 43.02 | 42.69 | 42.91 | 5,146 | -0.96(-2.19%) |
Jun 04, 2020 | 43.78 | 43.87 | 43.50 | 43.87 | 8,036 | +0.57(+1.31%) |
Jun 03, 2020 | 43.53 | 43.56 | 43.23 | 43.30 | 2,990 | -0.84(-1.89%) |
Jun 02, 2020 | 44.49 | 44.63 | 43.96 | 44.14 | 37,907 | -0.60(-1.35%) |
Jun 01, 2020 | 44.23 | 44.75 | 44.10 | 44.74 | 186,423 | +0.61(+1.39%) |
May 29, 2020 | 44.14 | 44.38 | 44.13 | 44.13 | 3,255 | +0.44(+1.00%) |
May 28, 2020 | 43.79 | 43.81 | 43.63 | 43.69 | 7,015 | +0.15(+0.34%) |
May 27, 2020 | 42.67 | 43.56 | 42.67 | 43.54 | 2,307 | +0.21(+0.49%) |
May 26, 2020 | 43.78 | 43.78 | 43.33 | 43.33 | 4,445 | -0.56(-1.28%) |
May 22, 2020 | 43.82 | 43.89 | 43.82 | 43.89 | 7,351 | +0.42(+0.96%) |
May 21, 2020 | 43.97 | 44.03 | 43.48 | 43.48 | 4,103 | -0.94(-2.11%) |
May 20, 2020 | 44.42 | 44.51 | 44.34 | 44.41 | 5,052 | +0.23(+0.52%) |
May 19, 2020 | 43.90 | 44.29 | 43.90 | 44.18 | 5,273 | +0.59(+1.35%) |
May 18, 2020 | 44.01 | 44.06 | 43.56 | 43.59 | 28,709 | -0.24(-0.54%) |
May 15, 2020 | 43.66 | 43.92 | 43.60 | 43.83 | 13,338 | +0.58(+1.35%) |
May 14, 2020 | 42.65 | 43.28 | 42.65 | 43.24 | 14,779 | +0.54(+1.26%) |
May 13, 2020 | 42.48 | 42.72 | 42.48 | 42.71 | 5,583 | +0.38(+0.91%) |
May 12, 2020 | 42.52 | 42.54 | 42.32 | 42.32 | 909 | +0.14(+0.34%) |
May 11, 2020 | 42.27 | 42.29 | 42.04 | 42.18 | 12,472 | -0.30(-0.70%) |
May 08, 2020 | 42.56 | 42.85 | 42.30 | 42.48 | 5,776 | -0.12(-0.28%) |
May 07, 2020 | 42.05 | 42.60 | 41.89 | 42.60 | 1,951 | +0.82(+1.95%) |
May 06, 2020 | 41.91 | 41.91 | 41.58 | 41.78 | 1,910 | -0.46(-1.10%) |
May 05, 2020 | 41.83 | 42.24 | 41.83 | 42.24 | 942 | +0.28(+0.67%) |
May 04, 2020 | 42.02 | 42.04 | 41.75 | 41.96 | 90,096 | +0.06(+0.13%) |
May 01, 2020 | 41.55 | 41.91 | 41.42 | 41.91 | 22,580 | +0.13(+0.32%) |
Apr 30, 2020 | 42.12 | 42.18 | 41.49 | 41.77 | 5,303 | -0.69(-1.62%) |
Apr 29, 2020 | 42.09 | 42.47 | 42.09 | 42.46 | 4,354 | +0.40(+0.94%) |
Apr 28, 2020 | 42.28 | 42.28 | 42.00 | 42.06 | 20,701 | -0.16(-0.38%) |
Apr 27, 2020 | 42.69 | 42.69 | 42.14 | 42.22 | 8,287 | -0.29(-0.69%) |
Apr 24, 2020 | 42.76 | 42.76 | 42.22 | 42.51 | 4,621 | -0.23(-0.54%) |
Apr 23, 2020 | 42.80 | 42.93 | 42.54 | 42.75 | 9,569 | -0.31(-0.72%) |
Apr 22, 2020 | 42.09 | 43.06 | 42.00 | 43.06 | 26,426 | +1.56(+3.77%) |
Apr 21, 2020 | 41.09 | 41.49 | 41.03 | 41.49 | 10,081 | -0.39(-0.94%) |
Apr 20, 2020 | 41.48 | 42.17 | 41.48 | 41.89 | 20,594 | +0.25(+0.60%) |
Apr 17, 2020 | 42.06 | 42.06 | 41.48 | 41.64 | 10,607 | -1.05(-2.45%) |
Apr 16, 2020 | 42.75 | 43.09 | 42.30 | 42.69 | 13,881 | +0.00(+0.00%) |
Apr 15, 2020 | 42.67 | 42.92 | 42.56 | 42.69 | 1,662 | -0.51(-1.19%) |
Apr 14, 2020 | 43.53 | 43.92 | 42.99 | 43.20 | 12,359 | +0.00(+0.00%) |
Apr 13, 2020 | 42.49 | 43.33 | 42.41 | 43.20 | 6,315 | +0.73(+1.71%) |
Apr 09, 2020 | 42.43 | 43.04 | 42.26 | 42.47 | 12,287 | +1.45(+3.54%) |
Apr 08, 2020 | 41.40 | 41.45 | 41.02 | 41.02 | 1,570 | -0.21(-0.51%) |
Apr 07, 2020 | 41.49 | 41.59 | 41.02 | 41.23 | 4,591 | -0.37(-0.89%) |
Apr 06, 2020 | 40.67 | 41.80 | 40.67 | 41.60 | 43,888 | +1.43(+3.57%) |
Apr 03, 2020 | 39.83 | 40.22 | 39.83 | 40.17 | 26,991 | +0.19(+0.46%) |
Apr 02, 2020 | 39.60 | 40.11 | 39.59 | 39.98 | 51,317 | +0.90(+2.31%) |
Apr 01, 2020 | 38.57 | 39.08 | 38.57 | 39.08 | 96,013 | +0.29(+0.74%) |
Mar 31, 2020 | 39.42 | 39.59 | 38.79 | 38.79 | 9,167 | -1.22(-3.05%) |
Mar 30, 2020 | 39.63 | 40.08 | 39.63 | 40.01 | 27,182 | -0.10(-0.24%) |
Mar 27, 2020 | 39.53 | 40.42 | 39.53 | 40.10 | 28,356 | +1.38(+3.57%) |
Mar 26, 2020 | 40.80 | 40.80 | 37.36 | 38.72 | 42,435 | -1.35(-3.37%) |
Mar 25, 2020 | 39.80 | 40.15 | 39.50 | 40.08 | 52,696 | -0.26(-0.64%) |
Mar 24, 2020 | 39.26 | 40.33 | 37.14 | 40.33 | 307,315 | +3.01(+8.06%) |
Mar 23, 2020 | 36.44 | 37.98 | 36.44 | 37.32 | 29,501 | +1.18(+3.27%) |
Mar 20, 2020 | 36.25 | 36.42 | 35.91 | 36.14 | 7,246 | +0.42(+1.17%) |
Mar 19, 2020 | 35.73 | 36.07 | 35.66 | 35.72 | 54,494 | -0.45(-1.24%) |
Mar 18, 2020 | 36.58 | 36.58 | 35.81 | 36.17 | 14,276 | -1.02(-2.74%) |
Mar 17, 2020 | 38.57 | 39.91 | 36.23 | 37.19 | 27,424 | +0.37(+1.01%) |
Mar 16, 2020 | 35.66 | 36.88 | 33.46 | 36.82 | 47,464 | -1.01(-2.67%) |
Mar 13, 2020 | 39.57 | 39.57 | 37.57 | 37.83 | 109,855 | -1.49(-3.78%) |
Mar 12, 2020 | 39.80 | 40.29 | 39.19 | 39.31 | 20,875 | -1.82(-4.43%) |
Mar 11, 2020 | 41.71 | 41.78 | 41.03 | 41.14 | 30,727 | -0.15(-0.36%) |
Mar 10, 2020 | 41.69 | 41.70 | 41.24 | 41.29 | 88,319 | -0.70(-1.68%) |
Mar 09, 2020 | 42.17 | 42.17 | 41.69 | 41.99 | 97,749 | -0.18(-0.43%) |
Mar 06, 2020 | 42.59 | 42.60 | 41.63 | 42.17 | 20,164 | -0.11(-0.26%) |
Mar 05, 2020 | 41.84 | 42.32 | 41.83 | 42.28 | 56,123 | +0.83(+2.01%) |
Mar 04, 2020 | 41.60 | 41.60 | 41.37 | 41.45 | 419,957 | +0.05(+0.11%) |
Mar 03, 2020 | 40.70 | 41.68 | 40.70 | 41.40 | 194,029 | +1.28(+3.18%) |