Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 67.54 | 67.54 | 66.18 | 66.26 | 1,713 | -1.89(-2.77%) |
Apr 29, 2021 | 67.90 | 68.21 | 67.25 | 68.15 | 5,162 | +0.64(+0.95%) |
Apr 28, 2021 | 68.42 | 68.42 | 67.51 | 67.51 | 6,421 | -0.89(-1.31%) |
Apr 27, 2021 | 68.51 | 68.52 | 68.41 | 68.41 | 1,240 | -0.49(-0.72%) |
Apr 26, 2021 | 68.50 | 69.03 | 68.47 | 68.90 | 2,488 | +0.48(+0.71%) |
Apr 23, 2021 | 67.68 | 68.70 | 67.68 | 68.42 | 16,630 | +0.98(+1.45%) |
Apr 22, 2021 | 67.98 | 68.26 | 67.37 | 67.44 | 8,252 | -0.47(-0.70%) |
Apr 21, 2021 | 66.74 | 67.91 | 66.74 | 67.91 | 3,862 | +0.97(+1.45%) |
Apr 20, 2021 | 67.04 | 67.08 | 66.72 | 66.94 | 6,013 | -1.33(-1.95%) |
Apr 19, 2021 | 68.26 | 68.27 | 68.21 | 68.27 | 1,077 | -0.87(-1.26%) |
Apr 16, 2021 | 68.88 | 69.44 | 68.82 | 69.14 | 1,007 | +0.54(+0.79%) |
Apr 15, 2021 | 68.54 | 68.60 | 68.41 | 68.60 | 2,451 | +0.25(+0.36%) |
Apr 14, 2021 | 68.40 | 68.88 | 68.28 | 68.36 | 10,111 | -0.13(-0.19%) |
Apr 13, 2021 | 67.98 | 68.57 | 67.98 | 68.49 | 1,005 | +0.48(+0.70%) |
Apr 12, 2021 | 68.25 | 68.25 | 67.91 | 68.01 | 1,430 | -0.50(-0.73%) |
Apr 09, 2021 | 68.17 | 68.51 | 68.12 | 68.51 | 2,822 | +0.18(+0.27%) |
Apr 08, 2021 | 67.88 | 68.33 | 67.32 | 68.33 | 4,040 | +0.92(+1.36%) |
Apr 07, 2021 | 68.02 | 68.02 | 67.27 | 67.41 | 2,052 | -0.29(-0.44%) |
Apr 06, 2021 | 68.19 | 68.19 | 67.57 | 67.70 | 6,250 | -0.74(-1.09%) |
Apr 05, 2021 | 68.39 | 68.58 | 68.10 | 68.45 | 100,419 | +0.75(+1.10%) |
Apr 01, 2021 | 67.22 | 67.71 | 67.22 | 67.70 | 34,370 | +0.96(+1.44%) |
Mar 31, 2021 | 66.65 | 67.33 | 66.65 | 66.74 | 1,510 | +0.17(+0.25%) |
Mar 30, 2021 | 66.32 | 66.96 | 66.32 | 66.57 | 2,602 | -0.63(-0.93%) |
Mar 29, 2021 | 68.63 | 68.63 | 67.20 | 67.20 | 2,096 | -1.77(-2.57%) |
Mar 26, 2021 | 66.93 | 68.97 | 66.91 | 68.97 | 17,235 | +2.63(+3.96%) |
Mar 25, 2021 | 64.73 | 66.48 | 64.73 | 66.35 | 33,773 | +1.51(+2.33%) |
Mar 24, 2021 | 66.93 | 66.93 | 64.83 | 64.83 | 3,806 | -1.61(-2.43%) |
Mar 23, 2021 | 67.79 | 67.79 | 66.25 | 66.45 | 3,548 | -2.01(-2.94%) |
Mar 22, 2021 | 67.96 | 68.56 | 67.90 | 68.46 | 7,205 | +0.58(+0.85%) |
Mar 19, 2021 | 67.74 | 68.25 | 67.69 | 67.88 | 5,346 | +0.09(+0.14%) |
Mar 18, 2021 | 68.86 | 69.45 | 67.60 | 67.78 | 18,031 | -1.70(-2.45%) |
Mar 17, 2021 | 68.35 | 69.49 | 68.35 | 69.49 | 6,047 | +0.33(+0.48%) |
Mar 16, 2021 | 69.18 | 69.39 | 68.84 | 69.16 | 7,749 | -0.01(-0.02%) |
Mar 15, 2021 | 68.53 | 69.27 | 68.51 | 69.17 | 19,100 | +1.13(+1.66%) |
Mar 12, 2021 | 67.88 | 68.11 | 67.30 | 68.05 | 6,557 | +0.57(+0.85%) |
Mar 11, 2021 | 67.19 | 67.66 | 67.13 | 67.47 | 12,653 | +1.53(+2.32%) |
Mar 10, 2021 | 66.05 | 66.24 | 65.44 | 65.94 | 7,726 | +0.51(+0.77%) |
Mar 09, 2021 | 64.88 | 65.82 | 64.88 | 65.43 | 2,192 | +1.51(+2.37%) |
Mar 08, 2021 | 63.56 | 64.29 | 63.56 | 63.92 | 3,510 | +0.49(+0.77%) |
Mar 05, 2021 | 63.63 | 63.63 | 61.96 | 63.44 | 2,320 | +0.54(+0.86%) |
Mar 04, 2021 | 64.90 | 64.90 | 62.25 | 62.90 | 19,470 | -1.82(-2.82%) |
Mar 03, 2021 | 65.57 | 65.60 | 64.70 | 64.72 | 33,519 | -0.82(-1.26%) |
Mar 02, 2021 | 66.51 | 66.51 | 65.55 | 65.55 | 228,450 | -1.42(-2.12%) |
Mar 01, 2021 | 65.84 | 67.02 | 65.84 | 66.96 | 32,109 | +2.12(+3.27%) |
Feb 26, 2021 | 65.79 | 65.89 | 64.84 | 64.84 | 14,425 | -0.53(-0.82%) |
Feb 25, 2021 | 66.32 | 66.59 | 65.05 | 65.37 | 46,391 | -0.95(-1.44%) |
Feb 24, 2021 | 65.32 | 66.33 | 65.21 | 66.33 | 2,984 | +0.75(+1.15%) |
Feb 23, 2021 | 65.26 | 65.70 | 64.26 | 65.57 | 12,106 | -0.69(-1.05%) |
Feb 22, 2021 | 66.80 | 66.80 | 66.24 | 66.27 | 5,261 | -1.08(-1.61%) |
Feb 19, 2021 | 67.79 | 67.86 | 67.35 | 67.35 | 6,254 | +0.11(+0.16%) |
Feb 18, 2021 | 67.71 | 67.71 | 67.20 | 67.24 | 127,913 | -0.94(-1.38%) |
Feb 17, 2021 | 68.89 | 68.89 | 67.58 | 68.18 | 4,993 | -1.32(-1.90%) |
Feb 16, 2021 | 70.46 | 70.46 | 69.41 | 69.50 | 27,990 | -0.49(-0.70%) |
Feb 12, 2021 | 69.64 | 69.99 | 69.64 | 69.99 | 6,456 | +0.43(+0.61%) |
Feb 11, 2021 | 69.85 | 69.85 | 68.84 | 69.56 | 27,323 | +0.05(+0.08%) |
Feb 10, 2021 | 69.98 | 70.05 | 68.86 | 69.51 | 5,054 | -0.19(-0.28%) |
Feb 09, 2021 | 69.52 | 69.87 | 69.13 | 69.70 | 12,927 | +0.52(+0.75%) |
Feb 08, 2021 | 68.35 | 69.18 | 68.35 | 69.18 | 10,073 | +1.43(+2.11%) |
Feb 05, 2021 | 68.20 | 68.27 | 67.39 | 67.75 | 28,548 | +1.22(+1.83%) |
Feb 04, 2021 | 66.20 | 66.53 | 66.20 | 66.53 | 17,177 | +0.73(+1.12%) |
Feb 03, 2021 | 65.71 | 65.84 | 65.58 | 65.80 | 2,654 | +0.38(+0.58%) |
Feb 02, 2021 | 65.98 | 65.98 | 65.13 | 65.42 | 9,754 | -0.49(-0.74%) |
Feb 01, 2021 | 64.88 | 66.21 | 64.67 | 65.91 | 135,452 | +1.75(+2.73%) |
Jan 29, 2021 | 65.61 | 65.98 | 64.04 | 64.16 | 16,947 | -1.46(-2.23%) |
Jan 28, 2021 | 66.94 | 67.19 | 65.19 | 65.62 | 84,357 | -1.04(-1.56%) |
Jan 27, 2021 | 65.08 | 67.47 | 65.08 | 66.66 | 17,881 | +0.83(+1.26%) |
Jan 26, 2021 | 65.91 | 65.91 | 65.39 | 65.83 | 3,546 | +0.19(+0.29%) |
Jan 25, 2021 | 65.45 | 66.25 | 65.24 | 65.64 | 2,330 | +0.52(+0.80%) |
Jan 22, 2021 | 64.66 | 65.12 | 64.66 | 65.12 | 3,934 | +0.25(+0.39%) |
Jan 21, 2021 | 65.00 | 65.00 | 64.43 | 64.87 | 1,380 | +0.19(+0.29%) |
Jan 20, 2021 | 64.68 | 64.73 | 64.68 | 64.69 | 1,823 | +0.25(+0.39%) |
Jan 19, 2021 | 63.85 | 64.55 | 63.85 | 64.43 | 3,632 | +0.46(+0.71%) |
Jan 15, 2021 | 63.41 | 64.13 | 63.41 | 63.98 | 3,833 | +0.11(+0.17%) |
Jan 14, 2021 | 63.01 | 64.25 | 63.01 | 63.87 | 2,869 | +2.11(+3.41%) |
Jan 13, 2021 | 61.96 | 61.97 | 61.76 | 61.76 | 580 | -0.87(-1.40%) |
Jan 12, 2021 | 61.58 | 62.64 | 61.58 | 62.63 | 2,854 | +1.04(+1.68%) |
Jan 11, 2021 | 61.19 | 61.92 | 61.19 | 61.60 | 3,632 | +0.02(+0.03%) |
Jan 08, 2021 | 61.15 | 61.95 | 61.15 | 61.58 | 6,758 | +0.88(+1.45%) |
Jan 07, 2021 | 60.30 | 60.70 | 60.14 | 60.70 | 1,361 | +0.95(+1.58%) |
Jan 06, 2021 | 59.42 | 60.15 | 59.42 | 59.75 | 7,783 | +0.60(+1.02%) |
Jan 05, 2021 | 58.23 | 59.29 | 58.23 | 59.15 | 7,321 | +0.82(+1.40%) |
Jan 04, 2021 | 58.83 | 58.83 | 57.79 | 58.33 | 1,273 | -0.77(-1.30%) |
Dec 31, 2020 | 59.10 | 59.10 | 59.10 | 1,517 | +0.20(+0.33%) | |
Dec 30, 2020 | 58.93 | 59.26 | 58.90 | 58.90 | 1,517 | +0.22(+0.37%) |
Dec 29, 2020 | 59.84 | 59.91 | 58.57 | 58.69 | 3,409 | -1.06(-1.77%) |
Dec 28, 2020 | 59.88 | 59.88 | 59.69 | 59.74 | 1,960 | +0.60(+1.01%) |
Dec 24, 2020 | 59.06 | 59.15 | 59.06 | 59.15 | 201 | +0.04(+0.07%) |
Dec 23, 2020 | 59.48 | 59.48 | 59.11 | 59.11 | 3,031 | -0.18(-0.30%) |
Dec 22, 2020 | 58.49 | 59.29 | 58.49 | 59.29 | 5,160 | +1.29(+2.22%) |
Dec 21, 2020 | 57.29 | 58.00 | 57.29 | 58.00 | 2,091 | -0.59(-1.01%) |
Dec 18, 2020 | 57.63 | 58.60 | 57.63 | 58.59 | 15,030 | +0.79(+1.36%) |
Dec 17, 2020 | 57.69 | 57.80 | 57.44 | 57.80 | 1,519 | +0.36(+0.63%) |
Dec 16, 2020 | 57.46 | 57.80 | 57.43 | 57.44 | 9,911 | -0.17(-0.29%) |
Dec 15, 2020 | 57.22 | 57.68 | 56.87 | 57.61 | 6,154 | +0.80(+1.41%) |
Dec 14, 2020 | 57.27 | 57.38 | 56.81 | 56.81 | 2,513 | +0.42(+0.74%) |
Dec 11, 2020 | 56.22 | 56.40 | 55.83 | 56.40 | 10,908 | +0.03(+0.05%) |
Dec 10, 2020 | 56.13 | 56.48 | 56.02 | 56.37 | 18,155 | +0.28(+0.49%) |
Dec 09, 2020 | 56.78 | 56.83 | 55.86 | 56.09 | 2,254 | -0.73(-1.28%) |
Dec 08, 2020 | 56.59 | 56.82 | 56.58 | 56.82 | 7,822 | +0.18(+0.32%) |
Dec 07, 2020 | 55.86 | 56.64 | 55.86 | 56.64 | 1,997 | +0.76(+1.37%) |
Dec 04, 2020 | 55.41 | 55.87 | 55.41 | 55.87 | 606 | +0.76(+1.38%) |
Dec 03, 2020 | 54.96 | 55.37 | 54.96 | 55.11 | 1,694 | +0.22(+0.40%) |
Dec 02, 2020 | 54.63 | 54.90 | 54.59 | 54.90 | 1,127 | +0.14(+0.26%) |
Dec 01, 2020 | 54.73 | 54.79 | 54.73 | 54.75 | 878 | +0.27(+0.49%) |
Nov 30, 2020 | 54.90 | 54.95 | 54.48 | 54.48 | 1,111 | -0.48(-0.87%) |
Nov 27, 2020 | 54.93 | 54.96 | 54.90 | 54.96 | 404 | +0.40(+0.73%) |
Nov 25, 2020 | 54.39 | 54.63 | 54.39 | 54.56 | 2,525 | -0.06(-0.11%) |
Nov 24, 2020 | 54.10 | 54.65 | 54.10 | 54.62 | 2,415 | +0.87(+1.61%) |
Nov 23, 2020 | 53.05 | 53.82 | 53.05 | 53.76 | 1,764 | +0.69(+1.29%) |
Nov 20, 2020 | 53.01 | 53.27 | 53.01 | 53.07 | 808 | +0.10(+0.19%) |
Nov 19, 2020 | 52.70 | 52.97 | 52.43 | 52.97 | 2,102 | +0.17(+0.32%) |
Nov 18, 2020 | 53.77 | 53.81 | 52.80 | 52.80 | 1,643 | -0.85(-1.58%) |
Nov 17, 2020 | 53.39 | 53.73 | 53.19 | 53.65 | 2,219 | -0.06(-0.12%) |
Nov 16, 2020 | 53.55 | 53.72 | 53.47 | 53.72 | 2,674 | +0.90(+1.70%) |
Nov 13, 2020 | 52.14 | 52.82 | 52.14 | 52.82 | 3,131 | +1.41(+2.74%) |
Nov 12, 2020 | 52.12 | 52.12 | 51.41 | 51.41 | 1,304 | -0.70(-1.34%) |
Nov 11, 2020 | 51.82 | 52.11 | 51.43 | 52.11 | 2,974 | +0.60(+1.17%) |
Nov 10, 2020 | 51.61 | 51.63 | 51.10 | 51.50 | 1,816 | -0.47(-0.91%) |
Nov 09, 2020 | 53.14 | 53.75 | 51.98 | 51.98 | 4,288 | +0.93(+1.82%) |
Nov 06, 2020 | 51.00 | 51.05 | 50.81 | 51.05 | 1,919 | +0.53(+1.06%) |
Nov 05, 2020 | 49.60 | 50.52 | 49.60 | 50.52 | 19,149 | +1.85(+3.79%) |
Nov 04, 2020 | 49.52 | 49.52 | 48.60 | 48.67 | 2,801 | -0.32(-0.65%) |
Nov 03, 2020 | 48.20 | 49.37 | 48.20 | 48.99 | 3,322 | +1.74(+3.69%) |
Nov 02, 2020 | 47.62 | 47.63 | 46.75 | 47.25 | 3,371 | +0.26(+0.55%) |
Oct 30, 2020 | 47.21 | 47.21 | 46.61 | 46.99 | 5,454 | -0.27(-0.57%) |
Oct 29, 2020 | 46.91 | 47.40 | 46.90 | 47.26 | 8,045 | +0.28(+0.60%) |
Oct 28, 2020 | 47.92 | 47.92 | 46.94 | 46.97 | 2,852 | -1.72(-3.53%) |
Oct 27, 2020 | 48.72 | 49.12 | 48.64 | 48.69 | 2,014 | +0.05(+0.11%) |
Oct 26, 2020 | 49.55 | 49.55 | 47.94 | 48.64 | 2,942 | -1.08(-2.18%) |
Oct 23, 2020 | 49.89 | 49.89 | 49.50 | 49.72 | 2,121 | +0.07(+0.15%) |
Oct 22, 2020 | 49.76 | 49.76 | 49.16 | 49.65 | 4,572 | +0.21(+0.43%) |
Oct 21, 2020 | 49.85 | 49.85 | 49.38 | 49.44 | 1,750 | +0.08(+0.17%) |
Oct 20, 2020 | 49.78 | 49.86 | 49.32 | 49.35 | 2,086 | +0.03(+0.06%) |
Oct 19, 2020 | 49.80 | 50.00 | 49.33 | 49.33 | 3,302 | -0.15(-0.30%) |
Oct 16, 2020 | 49.52 | 49.67 | 49.34 | 49.47 | 6,262 | +0.02(+0.04%) |
Oct 15, 2020 | 48.58 | 49.45 | 48.58 | 49.45 | 3,547 | +0.43(+0.87%) |
Oct 14, 2020 | 49.25 | 49.25 | 48.97 | 49.03 | 3,573 | +0.06(+0.12%) |
Oct 13, 2020 | 49.87 | 49.87 | 48.96 | 48.97 | 4,237 | -0.77(-1.55%) |
Oct 12, 2020 | 49.63 | 49.74 | 49.31 | 49.74 | 3,735 | +0.27(+0.54%) |
Oct 09, 2020 | 49.35 | 49.63 | 49.35 | 49.48 | 2,121 | +0.57(+1.16%) |
Oct 08, 2020 | 48.53 | 48.91 | 48.53 | 48.91 | 2,491 | +0.94(+1.97%) |
Oct 07, 2020 | 47.38 | 47.97 | 47.38 | 47.97 | 3,432 | +0.82(+1.73%) |
Oct 06, 2020 | 47.46 | 47.88 | 47.15 | 47.15 | 4,265 | -0.22(-0.46%) |
Oct 05, 2020 | 46.54 | 47.37 | 46.54 | 47.37 | 5,460 | +1.06(+2.28%) |
Oct 02, 2020 | 45.38 | 46.38 | 45.38 | 46.31 | 16,261 | -0.09(-0.20%) |
Oct 01, 2020 | 46.21 | 46.41 | 46.08 | 46.41 | 240,824 | +0.25(+0.54%) |
Sep 30, 2020 | 46.28 | 46.43 | 45.96 | 46.16 | 8,644 | -0.26(-0.55%) |
Sep 29, 2020 | 45.92 | 46.62 | 45.92 | 46.42 | 2,831 | +0.33(+0.71%) |
Sep 28, 2020 | 45.93 | 46.21 | 45.91 | 46.09 | 2,892 | +0.88(+1.94%) |
Sep 25, 2020 | 44.79 | 45.24 | 44.70 | 45.21 | 4,343 | +0.32(+0.71%) |
Sep 24, 2020 | 44.75 | 45.25 | 44.74 | 44.89 | 8,185 | -0.14(-0.32%) |
Sep 23, 2020 | 46.29 | 46.33 | 45.04 | 45.04 | 1,563 | -1.50(-3.23%) |
Sep 22, 2020 | 45.94 | 46.54 | 45.92 | 46.54 | 7,789 | +0.30(+0.64%) |
Sep 21, 2020 | 46.52 | 46.52 | 45.92 | 46.25 | 8,275 | -0.82(-1.74%) |
Sep 18, 2020 | 47.42 | 47.44 | 46.60 | 47.07 | 5,162 | -0.18(-0.38%) |
Sep 17, 2020 | 46.68 | 47.28 | 46.68 | 47.24 | 4,023 | -0.20(-0.43%) |
Sep 16, 2020 | 47.64 | 47.80 | 47.33 | 47.45 | 5,037 | +0.17(+0.37%) |
Sep 15, 2020 | 47.49 | 47.65 | 47.23 | 47.27 | 2,603 | +0.07(+0.15%) |
Sep 14, 2020 | 46.93 | 47.20 | 46.93 | 47.20 | 2,911 | +0.61(+1.31%) |
Sep 11, 2020 | 46.48 | 46.67 | 46.26 | 46.59 | 4,149 | +0.25(+0.53%) |
Sep 10, 2020 | 47.51 | 47.51 | 46.24 | 46.34 | 11,207 | -1.22(-2.56%) |
Sep 09, 2020 | 47.59 | 47.59 | 47.36 | 47.56 | 3,529 | +0.46(+0.97%) |
Sep 08, 2020 | 47.31 | 47.60 | 47.11 | 47.11 | 2,122 | -1.16(-2.41%) |
Sep 04, 2020 | 48.99 | 49.06 | 47.65 | 48.27 | 2,328 | -0.44(-0.91%) |
Sep 03, 2020 | 50.59 | 50.59 | 48.14 | 48.71 | 11,824 | -3.82(-7.27%) |
Sep 02, 2020 | 51.75 | 52.53 | 51.75 | 52.53 | 3,871 | +0.78(+1.51%) |
Sep 01, 2020 | 51.28 | 51.75 | 51.14 | 51.75 | 4,067 | +0.28(+0.54%) |
Aug 31, 2020 | 51.45 | 51.47 | 51.10 | 51.47 | 1,911 | +0.09(+0.18%) |
Aug 28, 2020 | 51.50 | 51.50 | 51.09 | 51.38 | 2,226 | +0.19(+0.38%) |
Aug 27, 2020 | 51.63 | 51.89 | 50.93 | 51.19 | 8,957 | -0.53(-1.03%) |
Aug 26, 2020 | 51.81 | 51.93 | 51.64 | 51.72 | 5,856 | -0.04(-0.07%) |
Aug 25, 2020 | 52.00 | 52.04 | 51.49 | 51.75 | 3,128 | -0.22(-0.43%) |
Aug 24, 2020 | 52.24 | 52.38 | 51.97 | 51.98 | 11,306 | +0.13(+0.26%) |
Aug 21, 2020 | 51.92 | 51.92 | 51.73 | 51.84 | 3,036 | -0.37(-0.71%) |
Aug 20, 2020 | 52.31 | 52.31 | 52.12 | 52.21 | 1,148 | -0.29(-0.55%) |
Aug 19, 2020 | 52.86 | 52.86 | 52.45 | 52.50 | 6,880 | +0.12(+0.24%) |
Aug 18, 2020 | 52.27 | 52.45 | 52.27 | 52.38 | 2,305 | -0.19(-0.37%) |
Aug 17, 2020 | 52.94 | 53.12 | 52.49 | 52.57 | 10,476 | -0.39(-0.74%) |
Aug 14, 2020 | 52.91 | 52.96 | 52.85 | 52.96 | 7,490 | -0.35(-0.65%) |
Aug 13, 2020 | 53.33 | 53.66 | 53.16 | 53.31 | 2,791 | -0.52(-0.97%) |
Aug 12, 2020 | 53.77 | 53.93 | 53.71 | 53.83 | 4,761 | +0.17(+0.31%) |
Aug 11, 2020 | 54.39 | 54.52 | 53.67 | 53.67 | 5,113 | -0.30(-0.55%) |
Aug 10, 2020 | 54.52 | 54.52 | 53.69 | 53.96 | 5,465 | -0.36(-0.65%) |
Aug 07, 2020 | 54.36 | 54.36 | 54.00 | 54.32 | 4,149 | -0.20(-0.37%) |
Aug 06, 2020 | 54.38 | 54.56 | 54.31 | 54.52 | 4,247 | +0.78(+1.45%) |
Aug 05, 2020 | 54.55 | 54.55 | 53.68 | 53.75 | 14,028 | -0.65(-1.20%) |
Aug 04, 2020 | 54.20 | 54.41 | 54.14 | 54.40 | 3,505 | +0.46(+0.86%) |
Aug 03, 2020 | 53.14 | 53.93 | 53.14 | 53.93 | 3,889 | +0.84(+1.58%) |
Jul 31, 2020 | 52.92 | 53.09 | 52.12 | 53.09 | 3,036 | +0.41(+0.79%) |
Jul 30, 2020 | 52.20 | 52.70 | 51.82 | 52.68 | 5,837 | -0.23(-0.43%) |
Jul 29, 2020 | 52.60 | 52.91 | 52.60 | 52.91 | 5,087 | +1.45(+2.82%) |
Jul 28, 2020 | 52.29 | 52.36 | 51.45 | 51.45 | 15,856 | -1.22(-2.31%) |
Jul 27, 2020 | 52.52 | 52.71 | 52.37 | 52.67 | 10,600 | +0.90(+1.74%) |
Jul 24, 2020 | 51.97 | 52.12 | 51.77 | 51.77 | 7,490 | -0.80(-1.51%) |
Jul 23, 2020 | 51.97 | 53.00 | 51.97 | 52.57 | 8,090 | +0.60(+1.15%) |
Jul 22, 2020 | 51.63 | 51.98 | 51.63 | 51.97 | 6,267 | +0.50(+0.96%) |
Jul 21, 2020 | 51.31 | 51.69 | 51.31 | 51.47 | 3,291 | +0.59(+1.17%) |
Jul 20, 2020 | 50.35 | 50.93 | 50.34 | 50.88 | 6,407 | +0.52(+1.04%) |
Jul 17, 2020 | 49.37 | 50.45 | 49.37 | 50.36 | 18,118 | +1.24(+2.53%) |
Jul 16, 2020 | 48.61 | 49.11 | 48.61 | 49.11 | 2,761 | -0.02(-0.04%) |
Jul 15, 2020 | 49.20 | 49.54 | 48.89 | 49.13 | 3,355 | +0.66(+1.37%) |
Jul 14, 2020 | 47.86 | 48.51 | 47.54 | 48.47 | 9,114 | +0.65(+1.36%) |
Jul 13, 2020 | 48.83 | 49.25 | 47.82 | 47.82 | 25,636 | -0.57(-1.18%) |
Jul 10, 2020 | 48.31 | 48.56 | 48.15 | 48.39 | 4,757 | -0.50(-1.03%) |
Jul 09, 2020 | 48.58 | 49.09 | 48.12 | 48.89 | 9,202 | +0.63(+1.30%) |
Jul 08, 2020 | 48.13 | 48.55 | 47.99 | 48.27 | 1,847 | +0.23(+0.48%) |
Jul 07, 2020 | 49.10 | 49.10 | 48.03 | 48.03 | 5,297 | -1.37(-2.78%) |
Jul 06, 2020 | 49.15 | 49.62 | 49.08 | 49.41 | 4,994 | +1.09(+2.25%) |
Jul 02, 2020 | 48.60 | 49.04 | 48.24 | 48.32 | 2,935 | +0.23(+0.48%) |
Jul 01, 2020 | 48.73 | 48.73 | 48.08 | 48.09 | 7,651 | -0.84(-1.71%) |
Jun 30, 2020 | 48.55 | 48.92 | 48.43 | 48.92 | 4,333 | +0.59(+1.23%) |
Jun 29, 2020 | 47.82 | 48.46 | 47.65 | 48.33 | 4,883 | +0.41(+0.86%) |
Jun 26, 2020 | 47.61 | 47.92 | 47.36 | 47.92 | 3,036 | +0.05(+0.10%) |
Jun 25, 2020 | 47.26 | 47.88 | 46.73 | 47.87 | 4,502 | +0.38(+0.79%) |
Jun 24, 2020 | 48.37 | 48.37 | 47.24 | 47.49 | 5,334 | -1.19(-2.44%) |
Jun 23, 2020 | 49.22 | 49.23 | 48.67 | 48.68 | 5,702 | -0.21(-0.43%) |
Jun 22, 2020 | 48.73 | 49.02 | 48.72 | 48.89 | 2,623 | -0.01(-0.01%) |
Jun 19, 2020 | 49.78 | 49.97 | 48.64 | 48.89 | 6,174 | -0.37(-0.74%) |
Jun 18, 2020 | 49.21 | 49.37 | 49.03 | 49.26 | 13,035 | -0.41(-0.82%) |
Jun 17, 2020 | 50.83 | 50.83 | 49.65 | 49.66 | 4,109 | -0.76(-1.50%) |
Jun 16, 2020 | 50.93 | 51.31 | 50.11 | 50.42 | 11,663 | +1.37(+2.79%) |
Jun 15, 2020 | 47.71 | 49.26 | 47.69 | 49.05 | 6,303 | +0.19(+0.40%) |
Jun 12, 2020 | 49.35 | 49.66 | 47.75 | 48.86 | 8,919 | +1.03(+2.15%) |
Jun 11, 2020 | 50.06 | 50.06 | 47.83 | 47.83 | 12,683 | -3.68(-7.14%) |
Jun 10, 2020 | 51.89 | 52.11 | 51.35 | 51.51 | 8,639 | -0.76(-1.45%) |
Jun 09, 2020 | 52.53 | 52.53 | 52.02 | 52.27 | 15,922 | -0.65(-1.23%) |
Jun 08, 2020 | 52.38 | 52.93 | 52.38 | 52.92 | 13,501 | +0.72(+1.38%) |
Jun 05, 2020 | 51.74 | 52.59 | 51.74 | 52.20 | 4,662 | +1.50(+2.96%) |
Jun 04, 2020 | 51.25 | 51.25 | 50.44 | 50.70 | 1,936 | -0.73(-1.42%) |
Jun 03, 2020 | 50.84 | 51.55 | 50.84 | 51.43 | 3,522 | +0.93(+1.83%) |
Jun 02, 2020 | 50.59 | 50.59 | 50.31 | 50.51 | 4,030 | +0.14(+0.28%) |
Jun 01, 2020 | 49.96 | 50.53 | 49.96 | 50.37 | 5,097 | +0.36(+0.73%) |
May 29, 2020 | 49.25 | 50.01 | 48.85 | 50.00 | 38,109 | +0.73(+1.49%) |
May 28, 2020 | 49.72 | 50.09 | 49.11 | 49.27 | 5,211 | -0.58(-1.17%) |
May 27, 2020 | 49.58 | 49.85 | 48.92 | 49.85 | 3,845 | +0.68(+1.38%) |
May 26, 2020 | 49.67 | 49.73 | 49.17 | 49.17 | 4,500 | +0.93(+1.92%) |
May 22, 2020 | 48.10 | 48.25 | 47.60 | 48.25 | 506 | +0.30(+0.62%) |
May 21, 2020 | 48.64 | 48.64 | 47.95 | 47.95 | 1,472 | -0.67(-1.39%) |
May 20, 2020 | 48.16 | 48.73 | 48.16 | 48.62 | 2,000 | +1.00(+2.10%) |
May 19, 2020 | 47.78 | 48.07 | 47.62 | 47.62 | 2,253 | -0.12(-0.25%) |
May 18, 2020 | 47.13 | 47.84 | 47.13 | 47.74 | 3,791 | +1.88(+4.11%) |
May 15, 2020 | 45.54 | 46.07 | 45.54 | 45.86 | 2,533 | +0.26(+0.56%) |
May 14, 2020 | 45.53 | 45.63 | 44.84 | 45.60 | 5,482 | -0.24(-0.53%) |
May 13, 2020 | 47.58 | 47.58 | 45.38 | 45.85 | 52,708 | -2.04(-4.26%) |
May 12, 2020 | 49.60 | 49.60 | 47.89 | 47.89 | 7,898 | -1.45(-2.94%) |
May 11, 2020 | 49.71 | 49.71 | 49.17 | 49.34 | 6,925 | -0.46(-0.93%) |
May 08, 2020 | 48.53 | 49.80 | 48.53 | 49.80 | 18,142 | +1.93(+4.03%) |
May 07, 2020 | 48.14 | 48.14 | 47.74 | 47.88 | 10,367 | +0.37(+0.78%) |
May 06, 2020 | 48.10 | 48.10 | 47.51 | 47.51 | 1,859 | -0.56(-1.17%) |
May 05, 2020 | 47.88 | 48.48 | 47.88 | 48.07 | 3,575 | +0.78(+1.65%) |
May 04, 2020 | 46.95 | 47.29 | 46.72 | 47.29 | 2,757 | +0.04(+0.08%) |