Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 50.97 | 51.39 | 50.90 | 51.06 | 700,156 | +0.20(+0.39%) |
Mar 30, 2021 | 50.78 | 51.04 | 50.65 | 50.86 | 344,837 | -0.85(-1.65%) |
Mar 29, 2021 | 51.24 | 51.84 | 51.24 | 51.72 | 289,332 | +0.44(+0.86%) |
Mar 26, 2021 | 50.94 | 51.38 | 50.85 | 51.28 | 393,770 | -0.41(-0.78%) |
Mar 25, 2021 | 51.51 | 51.88 | 51.31 | 51.68 | 457,259 | +0.72(+1.42%) |
Mar 24, 2021 | 50.56 | 51.14 | 50.51 | 50.96 | 316,116 | -0.02(-0.03%) |
Mar 23, 2021 | 50.84 | 51.34 | 50.75 | 50.97 | 437,471 | +0.42(+0.84%) |
Mar 22, 2021 | 50.31 | 50.79 | 50.22 | 50.55 | 365,425 | +0.09(+0.17%) |
Mar 19, 2021 | 50.31 | 50.69 | 49.95 | 50.47 | 568,147 | +0.42(+0.84%) |
Mar 18, 2021 | 50.09 | 50.53 | 49.81 | 50.04 | 820,825 | +0.25(+0.50%) |
Mar 17, 2021 | 50.41 | 50.55 | 49.69 | 49.79 | 860,247 | -1.39(-2.71%) |
Mar 16, 2021 | 51.03 | 51.22 | 50.80 | 51.18 | 406,769 | +0.23(+0.46%) |
Mar 15, 2021 | 50.74 | 50.99 | 50.43 | 50.95 | 441,374 | +0.16(+0.32%) |
Mar 12, 2021 | 50.31 | 50.79 | 50.27 | 50.78 | 359,312 | +0.26(+0.51%) |
Mar 11, 2021 | 50.76 | 50.84 | 50.51 | 50.53 | 277,768 | -0.02(-0.03%) |
Mar 10, 2021 | 50.47 | 50.68 | 50.09 | 50.54 | 434,565 | +0.28(+0.55%) |
Mar 09, 2021 | 50.75 | 50.84 | 50.00 | 50.27 | 561,695 | +0.47(+0.93%) |
Mar 08, 2021 | 49.04 | 49.96 | 48.91 | 49.80 | 606,301 | +0.13(+0.26%) |
Mar 05, 2021 | 49.35 | 49.72 | 49.10 | 49.67 | 497,259 | +0.24(+0.49%) |
Mar 04, 2021 | 49.95 | 50.39 | 49.29 | 49.43 | 552,320 | +0.53(+1.07%) |
Mar 03, 2021 | 49.27 | 49.34 | 48.48 | 48.91 | 507,820 | -1.09(-2.19%) |
Mar 02, 2021 | 49.98 | 50.21 | 49.60 | 50.00 | 444,253 | +0.66(+1.35%) |
Mar 01, 2021 | 49.17 | 49.68 | 48.80 | 49.34 | 619,514 | +1.16(+2.42%) |
Feb 26, 2021 | 49.05 | 49.16 | 48.17 | 48.17 | 562,926 | -1.67(-3.35%) |
Feb 25, 2021 | 50.33 | 50.59 | 49.71 | 49.85 | 413,751 | -0.63(-1.25%) |
Feb 24, 2021 | 50.51 | 50.81 | 50.27 | 50.47 | 285,810 | -0.44(-0.86%) |
Feb 23, 2021 | 50.59 | 51.13 | 50.48 | 50.91 | 369,114 | +0.65(+1.29%) |
Feb 22, 2021 | 50.93 | 50.97 | 49.99 | 50.27 | 373,193 | -0.66(-1.29%) |
Feb 19, 2021 | 51.44 | 51.47 | 50.87 | 50.92 | 315,457 | -0.52(-1.01%) |
Feb 18, 2021 | 51.38 | 51.80 | 51.23 | 51.44 | 533,120 | -0.53(-1.01%) |
Feb 17, 2021 | 51.30 | 52.02 | 51.20 | 51.97 | 410,978 | +1.00(+1.96%) |
Feb 16, 2021 | 51.17 | 51.27 | 50.78 | 50.97 | 254,015 | -0.09(-0.17%) |
Feb 12, 2021 | 51.00 | 51.14 | 50.78 | 51.05 | 260,231 | +0.09(+0.17%) |
Feb 11, 2021 | 51.18 | 51.31 | 50.75 | 50.97 | 238,398 | +0.00(+0.00%) |
Feb 10, 2021 | 51.41 | 51.44 | 50.89 | 50.97 | 289,848 | -0.13(-0.25%) |
Feb 09, 2021 | 50.75 | 51.10 | 50.73 | 51.09 | 412,094 | +0.90(+1.79%) |
Feb 08, 2021 | 50.31 | 50.47 | 50.16 | 50.20 | 464,348 | -0.34(-0.68%) |
Feb 05, 2021 | 50.59 | 50.91 | 50.22 | 50.54 | 470,691 | -0.77(-1.50%) |
Feb 04, 2021 | 50.97 | 51.44 | 50.87 | 51.31 | 281,035 | -0.12(-0.23%) |
Feb 03, 2021 | 51.69 | 51.69 | 51.19 | 51.43 | 310,238 | +0.37(+0.73%) |
Feb 02, 2021 | 50.92 | 51.28 | 50.77 | 51.06 | 305,194 | +0.04(+0.08%) |
Feb 01, 2021 | 50.77 | 51.33 | 50.42 | 51.02 | 535,323 | +0.96(+1.91%) |
Jan 29, 2021 | 50.27 | 50.66 | 50.00 | 50.06 | 452,824 | -0.86(-1.69%) |
Jan 28, 2021 | 50.76 | 51.44 | 50.64 | 50.92 | 376,510 | -0.41(-0.81%) |
Jan 27, 2021 | 51.65 | 51.99 | 51.29 | 51.34 | 354,474 | -1.02(-1.94%) |
Jan 26, 2021 | 52.27 | 52.46 | 52.04 | 52.35 | 254,188 | -0.07(-0.13%) |
Jan 25, 2021 | 51.75 | 52.54 | 51.72 | 52.42 | 365,596 | +0.65(+1.27%) |
Jan 22, 2021 | 51.67 | 51.93 | 51.33 | 51.77 | 350,494 | +0.27(+0.52%) |
Jan 21, 2021 | 51.38 | 51.53 | 51.16 | 51.50 | 366,516 | +0.07(+0.13%) |
Jan 20, 2021 | 51.12 | 51.50 | 50.91 | 51.43 | 305,501 | -0.09(-0.18%) |
Jan 19, 2021 | 51.67 | 51.72 | 51.36 | 51.53 | 446,897 | +0.27(+0.52%) |
Jan 15, 2021 | 50.81 | 51.44 | 50.76 | 51.26 | 299,794 | -0.20(-0.39%) |
Jan 14, 2021 | 51.45 | 51.61 | 51.28 | 51.46 | 391,063 | -0.16(-0.30%) |
Jan 13, 2021 | 51.02 | 51.75 | 50.98 | 51.61 | 318,841 | +1.08(+2.13%) |
Jan 12, 2021 | 50.36 | 50.56 | 50.02 | 50.53 | 279,342 | -0.53(-1.05%) |
Jan 11, 2021 | 50.77 | 51.16 | 50.71 | 51.07 | 269,994 | -0.45(-0.87%) |
Jan 08, 2021 | 51.47 | 51.56 | 51.14 | 51.52 | 305,015 | +0.12(+0.23%) |
Jan 07, 2021 | 51.78 | 51.80 | 51.17 | 51.40 | 322,379 | -0.18(-0.35%) |
Jan 06, 2021 | 51.47 | 52.10 | 51.45 | 51.58 | 587,648 | +0.42(+0.83%) |
Jan 05, 2021 | 50.90 | 51.25 | 50.73 | 51.16 | 295,485 | -0.32(-0.62%) |
Jan 04, 2021 | 51.99 | 52.18 | 51.45 | 51.47 | 460,756 | +0.59(+1.17%) |
Dec 31, 2020 | 50.88 | 50.88 | 50.88 | 252,267 | +0.06(+0.12%) | |
Dec 30, 2020 | 51.11 | 51.13 | 50.76 | 50.82 | 252,267 | -0.23(-0.46%) |
Dec 29, 2020 | 51.33 | 51.47 | 50.91 | 51.05 | 401,052 | +1.06(+2.12%) |
Dec 28, 2020 | 49.85 | 50.38 | 49.79 | 49.99 | 166,073 | +0.09(+0.19%) |
Dec 24, 2020 | 49.99 | 50.15 | 49.69 | 49.90 | 116,715 | +0.06(+0.12%) |
Dec 23, 2020 | 49.91 | 50.35 | 49.75 | 49.84 | 390,612 | +0.89(+1.81%) |
Dec 22, 2020 | 48.81 | 48.98 | 48.58 | 48.95 | 256,705 | -0.30(-0.61%) |
Dec 21, 2020 | 48.72 | 49.28 | 48.23 | 49.25 | 460,640 | -0.92(-1.84%) |
Dec 18, 2020 | 50.73 | 50.86 | 50.08 | 50.17 | 437,045 | -1.04(-2.04%) |
Dec 17, 2020 | 51.15 | 51.48 | 51.04 | 51.22 | 397,105 | +0.78(+1.56%) |
Dec 16, 2020 | 51.14 | 51.36 | 50.31 | 50.43 | 693,638 | -0.01(-0.02%) |
Dec 15, 2020 | 50.31 | 50.49 | 50.10 | 50.44 | 258,571 | +0.21(+0.41%) |
Dec 14, 2020 | 50.59 | 50.92 | 50.23 | 50.23 | 347,242 | +0.38(+0.76%) |
Dec 11, 2020 | 50.32 | 50.38 | 49.66 | 49.85 | 399,687 | -1.19(-2.33%) |
Dec 10, 2020 | 51.34 | 51.66 | 50.77 | 51.04 | 428,622 | -0.85(-1.64%) |
Dec 09, 2020 | 51.82 | 51.96 | 51.62 | 51.90 | 581,045 | +1.71(+3.40%) |
Dec 08, 2020 | 49.97 | 50.22 | 49.78 | 50.19 | 617,493 | +0.76(+1.53%) |
Dec 07, 2020 | 49.16 | 49.54 | 49.10 | 49.43 | 302,879 | +0.12(+0.24%) |
Dec 04, 2020 | 50.03 | 50.22 | 49.20 | 49.31 | 621,980 | -0.32(-0.64%) |
Dec 03, 2020 | 50.03 | 50.08 | 49.54 | 49.63 | 599,967 | -0.27(-0.54%) |
Dec 02, 2020 | 49.81 | 49.93 | 49.51 | 49.90 | 989,806 | +0.47(+0.96%) |
Dec 01, 2020 | 49.26 | 49.84 | 49.21 | 49.42 | 838,408 | +0.57(+1.16%) |
Nov 30, 2020 | 49.78 | 50.08 | 48.85 | 48.85 | 856,189 | -1.57(-3.11%) |
Nov 27, 2020 | 50.59 | 50.74 | 50.28 | 50.42 | 298,634 | -1.16(-2.26%) |
Nov 25, 2020 | 51.30 | 51.72 | 51.22 | 51.59 | 351,771 | -0.16(-0.30%) |
Nov 24, 2020 | 51.48 | 51.78 | 51.37 | 51.74 | 424,664 | -0.08(-0.16%) |
Nov 23, 2020 | 52.28 | 52.28 | 51.62 | 51.83 | 320,959 | -0.35(-0.66%) |
Nov 20, 2020 | 52.34 | 52.50 | 52.06 | 52.17 | 368,903 | -0.19(-0.37%) |
Nov 19, 2020 | 52.44 | 52.44 | 51.74 | 52.37 | 476,564 | +0.07(+0.13%) |
Nov 18, 2020 | 52.94 | 53.16 | 52.30 | 52.30 | 382,695 | +0.13(+0.24%) |
Nov 17, 2020 | 52.24 | 52.72 | 52.07 | 52.17 | 522,842 | -0.53(-1.01%) |
Nov 16, 2020 | 52.88 | 53.16 | 52.34 | 52.71 | 713,328 | -0.54(-1.02%) |
Nov 13, 2020 | 52.88 | 53.40 | 52.88 | 53.25 | 265,596 | +0.50(+0.95%) |
Nov 12, 2020 | 53.10 | 53.18 | 52.38 | 52.75 | 349,394 | -0.83(-1.55%) |
Nov 11, 2020 | 53.34 | 53.96 | 53.28 | 53.58 | 262,341 | +0.53(+1.00%) |
Nov 10, 2020 | 52.50 | 53.25 | 52.43 | 53.05 | 364,065 | +1.16(+2.23%) |
Nov 09, 2020 | 52.60 | 52.72 | 51.84 | 51.89 | 556,658 | +0.01(+0.02%) |
Nov 06, 2020 | 52.03 | 52.17 | 51.77 | 51.88 | 292,900 | -0.74(-1.41%) |
Nov 05, 2020 | 52.94 | 52.99 | 52.28 | 52.62 | 334,690 | +0.69(+1.32%) |
Nov 04, 2020 | 51.51 | 52.60 | 51.43 | 51.94 | 384,773 | -0.03(-0.07%) |
Nov 03, 2020 | 51.50 | 52.13 | 51.44 | 51.97 | 393,496 | +1.50(+2.97%) |
Nov 02, 2020 | 50.19 | 50.57 | 49.96 | 50.47 | 502,741 | +0.18(+0.35%) |
Oct 30, 2020 | 50.45 | 50.69 | 50.05 | 50.30 | 343,845 | -0.43(-0.85%) |
Oct 29, 2020 | 50.73 | 50.92 | 50.12 | 50.73 | 338,062 | +0.33(+0.65%) |
Oct 28, 2020 | 50.44 | 50.85 | 50.11 | 50.40 | 683,016 | -1.51(-2.90%) |
Oct 27, 2020 | 52.25 | 52.28 | 51.81 | 51.90 | 237,281 | -0.22(-0.42%) |
Oct 26, 2020 | 52.50 | 52.56 | 51.89 | 52.12 | 334,369 | -0.07(-0.13%) |
Oct 23, 2020 | 52.27 | 52.44 | 51.90 | 52.19 | 223,280 | +0.45(+0.87%) |
Oct 22, 2020 | 51.56 | 51.84 | 51.44 | 51.74 | 274,965 | +0.08(+0.15%) |
Oct 21, 2020 | 51.73 | 52.06 | 51.62 | 51.67 | 340,666 | +0.36(+0.69%) |
Oct 20, 2020 | 51.55 | 51.81 | 51.29 | 51.31 | 238,812 | +0.05(+0.10%) |
Oct 19, 2020 | 51.87 | 51.99 | 51.15 | 51.26 | 229,174 | -0.39(-0.75%) |
Oct 16, 2020 | 51.34 | 51.73 | 51.28 | 51.65 | 264,414 | +0.67(+1.31%) |
Oct 15, 2020 | 50.38 | 51.17 | 50.33 | 50.98 | 351,525 | -0.84(-1.62%) |
Oct 14, 2020 | 51.83 | 52.02 | 51.64 | 51.82 | 237,951 | +0.34(+0.66%) |
Oct 13, 2020 | 51.43 | 51.62 | 51.23 | 51.48 | 346,050 | -0.52(-0.99%) |
Oct 12, 2020 | 51.67 | 52.39 | 51.57 | 52.00 | 270,082 | +0.69(+1.35%) |
Oct 09, 2020 | 51.26 | 51.53 | 50.97 | 51.30 | 570,435 | -0.32(-0.62%) |
Oct 08, 2020 | 51.34 | 51.79 | 51.29 | 51.62 | 334,326 | +0.34(+0.66%) |
Oct 07, 2020 | 50.58 | 51.38 | 50.48 | 51.29 | 477,206 | +0.87(+1.73%) |
Oct 06, 2020 | 50.48 | 50.81 | 50.19 | 50.41 | 431,300 | -0.38(-0.75%) |
Oct 05, 2020 | 50.19 | 50.86 | 50.01 | 50.80 | 393,415 | +0.10(+0.20%) |
Oct 02, 2020 | 50.03 | 50.73 | 50.01 | 50.69 | 895,132 | +1.39(+2.81%) |
Oct 01, 2020 | 49.26 | 49.86 | 48.81 | 49.31 | 1,063,226 | +0.41(+0.85%) |
Sep 30, 2020 | 48.90 | 49.02 | 48.51 | 48.89 | 751,312 | +0.76(+1.58%) |
Sep 29, 2020 | 47.90 | 48.54 | 47.83 | 48.13 | 555,263 | +1.97(+4.27%) |
Sep 28, 2020 | 46.56 | 46.70 | 46.16 | 46.16 | 376,804 | -0.07(-0.15%) |
Sep 25, 2020 | 45.58 | 46.27 | 45.50 | 46.23 | 394,789 | +0.85(+1.88%) |
Sep 24, 2020 | 45.64 | 45.76 | 44.92 | 45.37 | 338,591 | -0.14(-0.32%) |
Sep 23, 2020 | 46.14 | 46.21 | 45.46 | 45.52 | 385,279 | +0.08(+0.17%) |
Sep 22, 2020 | 45.41 | 45.70 | 45.00 | 45.44 | 424,003 | +0.18(+0.39%) |
Sep 21, 2020 | 45.16 | 45.42 | 44.93 | 45.26 | 554,811 | -1.06(-2.28%) |
Sep 18, 2020 | 46.34 | 46.50 | 46.12 | 46.32 | 557,197 | +0.30(+0.66%) |
Sep 17, 2020 | 45.85 | 46.25 | 45.78 | 46.02 | 284,327 | -0.60(-1.29%) |
Sep 16, 2020 | 46.45 | 46.88 | 46.34 | 46.62 | 342,026 | +0.42(+0.92%) |
Sep 15, 2020 | 46.40 | 46.66 | 46.06 | 46.19 | 450,869 | +0.02(+0.04%) |
Sep 14, 2020 | 46.66 | 46.66 | 46.14 | 46.18 | 368,582 | +0.08(+0.17%) |
Sep 11, 2020 | 46.47 | 46.49 | 45.92 | 46.10 | 407,318 | +0.27(+0.59%) |
Sep 10, 2020 | 46.82 | 46.82 | 45.83 | 45.83 | 425,708 | -1.40(-2.96%) |
Sep 09, 2020 | 47.40 | 47.82 | 47.20 | 47.22 | 500,604 | +0.42(+0.90%) |
Sep 08, 2020 | 47.09 | 47.17 | 46.70 | 46.80 | 565,037 | -0.25(-0.52%) |
Sep 04, 2020 | 47.50 | 47.66 | 46.54 | 47.05 | 578,946 | -0.75(-1.58%) |
Sep 03, 2020 | 48.47 | 48.56 | 47.61 | 47.80 | 392,325 | -0.86(-1.77%) |
Sep 02, 2020 | 48.02 | 48.80 | 47.92 | 48.66 | 385,195 | +1.15(+2.42%) |
Sep 01, 2020 | 47.77 | 47.78 | 47.15 | 47.51 | 476,967 | -0.27(-0.57%) |
Aug 31, 2020 | 47.66 | 48.07 | 47.65 | 47.78 | 201,388 | -0.06(-0.12%) |
Aug 28, 2020 | 47.88 | 47.91 | 47.23 | 47.84 | 230,372 | +0.17(+0.35%) |
Aug 27, 2020 | 48.25 | 48.32 | 47.52 | 47.67 | 310,795 | -0.42(-0.88%) |
Aug 26, 2020 | 47.93 | 48.20 | 47.67 | 48.10 | 196,617 | -0.41(-0.85%) |
Aug 25, 2020 | 49.32 | 49.37 | 48.32 | 48.51 | 258,100 | -0.71(-1.44%) |
Aug 24, 2020 | 49.49 | 49.51 | 48.92 | 49.22 | 294,989 | +0.63(+1.29%) |
Aug 21, 2020 | 48.53 | 48.69 | 48.28 | 48.60 | 257,677 | -0.12(-0.24%) |
Aug 20, 2020 | 48.36 | 48.82 | 48.24 | 48.71 | 569,695 | +0.41(+0.84%) |
Aug 19, 2020 | 48.68 | 48.87 | 48.28 | 48.31 | 345,400 | -0.63(-1.30%) |
Aug 18, 2020 | 49.42 | 49.53 | 48.74 | 48.94 | 316,668 | -0.08(-0.17%) |
Aug 17, 2020 | 49.34 | 49.39 | 48.87 | 49.03 | 367,948 | -0.34(-0.69%) |
Aug 14, 2020 | 49.42 | 49.63 | 49.26 | 49.37 | 296,919 | -0.57(-1.14%) |
Aug 13, 2020 | 50.11 | 50.36 | 49.77 | 49.93 | 262,505 | -0.77(-1.52%) |
Aug 12, 2020 | 50.00 | 51.18 | 50.00 | 50.70 | 392,324 | +1.62(+3.31%) |
Aug 11, 2020 | 49.97 | 49.99 | 48.98 | 49.08 | 474,258 | -0.99(-1.98%) |
Aug 10, 2020 | 50.12 | 50.25 | 49.89 | 50.07 | 370,558 | -0.02(-0.03%) |
Aug 07, 2020 | 49.23 | 50.12 | 49.22 | 50.08 | 460,272 | -0.02(-0.03%) |
Aug 06, 2020 | 49.56 | 50.19 | 49.50 | 50.10 | 412,102 | -0.16(-0.32%) |
Aug 05, 2020 | 51.06 | 51.18 | 50.16 | 50.26 | 465,736 | -0.72(-1.41%) |
Aug 04, 2020 | 50.23 | 51.07 | 50.23 | 50.98 | 314,338 | +0.49(+0.97%) |
Aug 03, 2020 | 50.25 | 50.71 | 50.14 | 50.49 | 480,375 | +0.48(+0.96%) |
Jul 31, 2020 | 50.57 | 50.58 | 49.60 | 50.01 | 361,930 | +0.14(+0.27%) |
Jul 30, 2020 | 49.79 | 49.89 | 49.25 | 49.87 | 265,330 | -0.63(-1.24%) |
Jul 29, 2020 | 50.57 | 50.58 | 50.23 | 50.50 | 337,877 | +0.53(+1.07%) |
Jul 28, 2020 | 49.10 | 50.08 | 49.10 | 49.97 | 338,170 | +0.73(+1.48%) |
Jul 27, 2020 | 49.31 | 49.32 | 48.89 | 49.24 | 298,793 | +0.69(+1.43%) |
Jul 24, 2020 | 48.93 | 49.04 | 48.49 | 48.54 | 385,097 | -0.13(-0.26%) |
Jul 23, 2020 | 48.54 | 48.89 | 48.54 | 48.67 | 296,017 | -0.14(-0.29%) |
Jul 22, 2020 | 48.30 | 48.87 | 48.18 | 48.82 | 292,118 | +0.37(+0.77%) |
Jul 21, 2020 | 48.51 | 48.71 | 48.34 | 48.44 | 342,373 | +0.58(+1.20%) |
Jul 20, 2020 | 47.99 | 48.10 | 47.71 | 47.87 | 598,348 | +0.44(+0.93%) |
Jul 17, 2020 | 47.37 | 47.54 | 47.16 | 47.43 | 489,113 | +0.78(+1.67%) |
Jul 16, 2020 | 46.65 | 46.91 | 46.52 | 46.65 | 472,851 | +0.35(+0.75%) |
Jul 15, 2020 | 46.57 | 46.94 | 46.18 | 46.30 | 852,488 | -0.52(-1.10%) |
Jul 14, 2020 | 46.16 | 46.87 | 46.12 | 46.82 | 672,014 | +0.65(+1.41%) |
Jul 13, 2020 | 46.07 | 46.79 | 46.01 | 46.17 | 768,403 | -0.59(-1.27%) |
Jul 10, 2020 | 46.60 | 47.03 | 46.31 | 46.76 | 637,455 | +1.39(+3.06%) |
Jul 09, 2020 | 45.73 | 46.06 | 45.12 | 45.37 | 1,505,219 | -3.17(-6.54%) |
Jul 08, 2020 | 47.60 | 48.70 | 47.52 | 48.54 | 1,290,508 | +1.03(+2.17%) |
Jul 07, 2020 | 47.79 | 47.97 | 47.47 | 47.51 | 744,028 | -1.02(-2.09%) |
Jul 06, 2020 | 48.90 | 49.11 | 48.18 | 48.53 | 615,396 | -0.68(-1.38%) |
Jul 02, 2020 | 49.48 | 49.71 | 49.19 | 49.20 | 815,229 | -1.63(-3.21%) |
Jul 01, 2020 | 50.56 | 50.91 | 50.05 | 50.84 | 1,160,471 | +1.15(+2.32%) |
Jun 30, 2020 | 49.41 | 50.02 | 49.32 | 49.68 | 1,162,712 | +0.57(+1.17%) |
Jun 29, 2020 | 48.51 | 49.11 | 48.43 | 49.11 | 698,151 | +0.70(+1.44%) |
Jun 26, 2020 | 48.90 | 49.28 | 48.23 | 48.42 | 860,526 | -0.67(-1.37%) |
Jun 25, 2020 | 49.37 | 49.56 | 48.51 | 49.09 | 1,178,503 | +0.51(+1.04%) |
Jun 24, 2020 | 49.12 | 49.28 | 48.46 | 48.58 | 734,038 | -0.82(-1.66%) |
Jun 23, 2020 | 49.73 | 50.20 | 49.32 | 49.40 | 1,115,717 | +0.25(+0.50%) |
Jun 22, 2020 | 49.55 | 49.60 | 48.92 | 49.15 | 1,318,609 | +0.28(+0.57%) |
Jun 19, 2020 | 49.19 | 49.37 | 48.67 | 48.87 | 654,411 | +0.58(+1.20%) |
Jun 18, 2020 | 48.49 | 48.50 | 47.97 | 48.29 | 798,030 | -0.17(-0.35%) |
Jun 17, 2020 | 48.90 | 48.99 | 48.32 | 48.47 | 575,666 | +0.52(+1.07%) |
Jun 16, 2020 | 47.74 | 48.26 | 47.57 | 47.95 | 668,597 | +0.29(+0.60%) |
Jun 15, 2020 | 46.76 | 47.84 | 46.56 | 47.66 | 459,236 | +0.74(+1.57%) |
Jun 12, 2020 | 47.39 | 47.58 | 46.36 | 46.93 | 429,957 | +0.69(+1.49%) |
Jun 11, 2020 | 47.99 | 48.02 | 46.14 | 46.24 | 678,118 | -2.45(-5.04%) |
Jun 10, 2020 | 49.00 | 49.07 | 48.49 | 48.69 | 454,394 | +0.62(+1.29%) |
Jun 09, 2020 | 48.18 | 48.24 | 47.78 | 48.07 | 550,156 | -0.92(-1.87%) |
Jun 08, 2020 | 48.06 | 49.07 | 47.98 | 48.99 | 467,845 | +1.58(+3.33%) |
Jun 05, 2020 | 47.75 | 47.88 | 47.22 | 47.41 | 689,741 | -0.75(-1.56%) |
Jun 04, 2020 | 48.54 | 48.91 | 47.85 | 48.16 | 510,639 | -1.08(-2.19%) |
Jun 03, 2020 | 48.51 | 49.55 | 48.49 | 49.24 | 469,915 | +1.15(+2.38%) |
Jun 02, 2020 | 48.13 | 48.17 | 47.76 | 48.10 | 422,390 | +0.48(+1.01%) |
Jun 01, 2020 | 47.09 | 47.92 | 46.94 | 47.62 | 426,211 | +0.89(+1.91%) |
May 29, 2020 | 46.79 | 47.05 | 46.28 | 46.72 | 645,609 | +0.02(+0.03%) |
May 28, 2020 | 46.84 | 47.14 | 46.54 | 46.71 | 507,341 | +1.45(+3.20%) |
May 27, 2020 | 44.74 | 45.34 | 44.67 | 45.26 | 824,598 | +0.51(+1.13%) |
May 26, 2020 | 44.83 | 45.23 | 44.68 | 44.75 | 770,154 | +0.57(+1.30%) |
May 22, 2020 | 43.83 | 44.24 | 43.57 | 44.18 | 629,838 | -1.01(-2.24%) |
May 21, 2020 | 45.51 | 45.75 | 45.10 | 45.19 | 585,731 | -0.75(-1.64%) |
May 20, 2020 | 46.25 | 46.31 | 45.77 | 45.95 | 377,113 | +0.46(+1.01%) |
May 19, 2020 | 45.95 | 46.06 | 45.49 | 45.49 | 475,745 | -1.34(-2.86%) |
May 18, 2020 | 46.22 | 46.99 | 46.08 | 46.83 | 1,649,925 | +1.24(+2.71%) |
May 15, 2020 | 46.10 | 46.29 | 45.10 | 45.59 | 577,392 | -0.23(-0.50%) |
May 14, 2020 | 45.92 | 46.04 | 45.11 | 45.82 | 471,427 | -0.73(-1.56%) |
May 13, 2020 | 47.60 | 47.63 | 46.40 | 46.55 | 638,190 | -0.29(-0.63%) |
May 12, 2020 | 47.35 | 47.62 | 46.81 | 46.85 | 370,502 | -0.07(-0.14%) |
May 11, 2020 | 46.58 | 47.06 | 46.33 | 46.91 | 438,970 | -0.18(-0.38%) |
May 08, 2020 | 46.76 | 47.26 | 46.50 | 47.09 | 405,140 | +0.81(+1.75%) |
May 07, 2020 | 46.60 | 46.83 | 46.16 | 46.28 | 364,569 | -0.60(-1.27%) |
May 06, 2020 | 47.56 | 47.61 | 46.88 | 46.88 | 475,072 | -0.99(-2.07%) |
May 05, 2020 | 47.89 | 48.20 | 47.76 | 47.87 | 463,447 | +0.35(+0.74%) |
May 04, 2020 | 47.61 | 47.88 | 47.26 | 47.52 | 1,102,413 | +0.60(+1.27%) |
May 01, 2020 | 47.93 | 47.94 | 46.82 | 46.92 | 865,783 | -0.98(-2.05%) |
Apr 30, 2020 | 48.33 | 48.43 | 47.46 | 47.90 | 649,458 | -0.16(-0.32%) |
Apr 29, 2020 | 48.51 | 48.51 | 47.92 | 48.06 | 570,247 | +0.28(+0.58%) |
Apr 28, 2020 | 48.50 | 48.51 | 47.72 | 47.78 | 382,985 | -0.16(-0.32%) |
Apr 27, 2020 | 47.52 | 48.20 | 47.41 | 47.93 | 644,557 | +0.38(+0.81%) |
Apr 24, 2020 | 47.57 | 47.67 | 47.09 | 47.55 | 685,585 | +0.74(+1.57%) |
Apr 23, 2020 | 47.13 | 47.55 | 46.65 | 46.81 | 541,321 | -0.41(-0.87%) |
Apr 22, 2020 | 46.66 | 47.37 | 46.59 | 47.22 | 447,288 | +2.09(+4.62%) |
Apr 21, 2020 | 45.92 | 45.98 | 44.79 | 45.14 | 585,158 | -0.35(-0.77%) |
Apr 20, 2020 | 46.04 | 46.56 | 45.45 | 45.49 | 402,954 | -1.10(-2.37%) |
Apr 17, 2020 | 46.70 | 46.88 | 45.97 | 46.59 | 616,757 | +0.87(+1.90%) |
Apr 16, 2020 | 46.36 | 46.55 | 45.31 | 45.73 | 502,883 | +0.48(+1.07%) |
Apr 15, 2020 | 44.99 | 45.91 | 44.91 | 45.24 | 569,302 | -1.15(-2.49%) |
Apr 14, 2020 | 46.10 | 46.68 | 46.05 | 46.40 | 714,058 | +0.79(+1.72%) |
Apr 13, 2020 | 45.65 | 46.06 | 44.88 | 45.61 | 387,189 | -0.61(-1.31%) |
Apr 09, 2020 | 45.05 | 46.35 | 44.94 | 46.22 | 1,027,521 | +1.70(+3.82%) |
Apr 08, 2020 | 44.06 | 44.97 | 43.41 | 44.51 | 891,692 | +1.51(+3.52%) |
Apr 07, 2020 | 44.02 | 44.20 | 42.71 | 43.00 | 1,569,140 | -0.72(-1.65%) |
Apr 06, 2020 | 42.80 | 44.32 | 42.75 | 43.72 | 1,165,092 | +1.82(+4.35%) |
Apr 03, 2020 | 41.94 | 42.37 | 41.60 | 41.90 | 946,713 | -2.49(-5.62%) |
Apr 02, 2020 | 44.43 | 45.11 | 43.56 | 44.39 | 946,438 | -1.13(-2.48%) |