Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.91 | 47.04 | 46.91 | 47.04 | 1,027 | +0.12(+0.26%) |
Apr 29, 2021 | 46.92 | 46.92 | 46.92 | 46.92 | 12 | -0.02(-0.05%) |
Apr 28, 2021 | 46.84 | 46.94 | 46.84 | 46.94 | 505 | +0.04(+0.09%) |
Apr 27, 2021 | 47.14 | 47.14 | 46.90 | 46.90 | 408 | -0.35(-0.75%) |
Apr 26, 2021 | 47.25 | 47.25 | 47.25 | 47.25 | 57 | -0.05(-0.11%) |
Apr 23, 2021 | 47.29 | 47.32 | 47.29 | 47.30 | 308 | -0.11(-0.23%) |
Apr 22, 2021 | 47.51 | 47.51 | 47.34 | 47.41 | 334 | -0.08(-0.18%) |
Apr 21, 2021 | 47.49 | 47.49 | 47.49 | 47.49 | 20 | -0.01(-0.02%) |
Apr 20, 2021 | 47.19 | 47.51 | 47.19 | 47.51 | 688 | +0.36(+0.76%) |
Apr 19, 2021 | 47.15 | 47.15 | 47.15 | 47.15 | 25 | -0.17(-0.36%) |
Apr 16, 2021 | 47.22 | 47.32 | 47.22 | 47.32 | 1,232 | +0.00(+0.00%) |
Apr 15, 2021 | 47.32 | 47.32 | 47.32 | 47.32 | 69 | +0.69(+1.48%) |
Apr 14, 2021 | 46.60 | 46.63 | 46.59 | 46.63 | 699 | -0.05(-0.11%) |
Apr 13, 2021 | 46.66 | 46.68 | 46.59 | 46.68 | 1,334 | +0.39(+0.85%) |
Apr 12, 2021 | 46.35 | 46.35 | 46.28 | 46.28 | 470 | -0.08(-0.16%) |
Apr 09, 2021 | 46.43 | 46.48 | 46.36 | 46.36 | 12,427 | -0.18(-0.39%) |
Apr 08, 2021 | 46.53 | 46.54 | 46.53 | 46.54 | 249 | +0.29(+0.62%) |
Apr 07, 2021 | 46.26 | 46.30 | 46.25 | 46.25 | 2,351 | -0.18(-0.39%) |
Apr 06, 2021 | 46.17 | 46.43 | 46.17 | 46.43 | 256 | +0.28(+0.60%) |
Apr 05, 2021 | 46.02 | 46.17 | 46.02 | 46.15 | 2,925 | +0.01(+0.02%) |
Apr 01, 2021 | 45.99 | 46.14 | 45.99 | 46.14 | 308 | +0.46(+1.00%) |
Mar 31, 2021 | 45.62 | 45.69 | 45.62 | 45.69 | 658 | +0.15(+0.33%) |
Mar 30, 2021 | 45.54 | 45.54 | 45.54 | 45.54 | 44 | -0.16(-0.35%) |
Mar 29, 2021 | 45.70 | 45.74 | 45.70 | 45.70 | 141 | -0.18(-0.39%) |
Mar 26, 2021 | 45.74 | 45.88 | 45.74 | 45.88 | 1,129 | -0.03(-0.07%) |
Mar 25, 2021 | 45.89 | 45.91 | 45.89 | 45.91 | 294 | -0.08(-0.18%) |
Mar 24, 2021 | 45.96 | 45.99 | 45.96 | 45.99 | 380 | +0.18(+0.39%) |
Mar 23, 2021 | 45.82 | 45.82 | 45.82 | 45.82 | 80 | +0.33(+0.73%) |
Mar 22, 2021 | 45.49 | 45.49 | 45.49 | 45.49 | 8 | +0.24(+0.53%) |
Mar 19, 2021 | 45.03 | 45.24 | 45.03 | 45.24 | 205 | +0.20(+0.45%) |
Mar 18, 2021 | 45.01 | 45.04 | 45.00 | 45.04 | 515 | -0.34(-0.75%) |
Mar 17, 2021 | 45.27 | 45.42 | 45.27 | 45.38 | 718 | -0.27(-0.60%) |
Mar 16, 2021 | 45.72 | 45.72 | 45.61 | 45.66 | 344 | -0.04(-0.09%) |
Mar 15, 2021 | 45.54 | 45.70 | 45.53 | 45.70 | 1,153 | +0.31(+0.68%) |
Mar 12, 2021 | 45.10 | 45.39 | 45.10 | 45.39 | 308 | -0.26(-0.56%) |
Mar 11, 2021 | 45.74 | 45.74 | 45.64 | 45.64 | 14,064 | -0.24(-0.53%) |
Mar 10, 2021 | 45.92 | 45.92 | 45.89 | 45.89 | 481 | +0.13(+0.28%) |
Mar 09, 2021 | 45.76 | 45.76 | 45.76 | 45.76 | 46 | +0.64(+1.42%) |
Mar 08, 2021 | 45.12 | 45.12 | 45.12 | 45.12 | 70 | -0.12(-0.27%) |
Mar 05, 2021 | 45.05 | 45.24 | 45.05 | 45.24 | 205 | +0.29(+0.65%) |
Mar 04, 2021 | 44.95 | 45.01 | 44.75 | 44.95 | 3,032 | -0.28(-0.61%) |
Mar 03, 2021 | 45.13 | 45.29 | 45.02 | 45.23 | 1,322 | -0.48(-1.05%) |
Mar 02, 2021 | 45.58 | 45.71 | 45.53 | 45.71 | 767 | +0.05(+0.10%) |
Mar 01, 2021 | 45.57 | 45.84 | 45.57 | 45.66 | 2,186 | -0.13(-0.28%) |
Feb 26, 2021 | 45.48 | 45.79 | 45.48 | 45.79 | 3,800 | +0.30(+0.66%) |
Feb 25, 2021 | 45.49 | 45.49 | 45.49 | 45.49 | 139 | -0.68(-1.46%) |
Feb 24, 2021 | 46.17 | 46.17 | 46.17 | 46.17 | 159 | -0.32(-0.70%) |
Feb 23, 2021 | 46.49 | 46.49 | 46.35 | 46.49 | 180 | +0.05(+0.11%) |
Feb 22, 2021 | 46.65 | 46.76 | 46.36 | 46.44 | 5,030 | -0.29(-0.62%) |
Feb 19, 2021 | 47.17 | 47.17 | 46.73 | 46.73 | 1,027 | -0.47(-1.00%) |
Feb 18, 2021 | 47.21 | 47.22 | 47.21 | 47.21 | 2,284 | -0.01(-0.03%) |
Feb 17, 2021 | 47.18 | 47.26 | 47.18 | 47.22 | 1,360 | +0.06(+0.12%) |
Feb 16, 2021 | 47.34 | 47.34 | 47.16 | 47.16 | 1,462 | -0.68(-1.43%) |
Feb 12, 2021 | 47.87 | 47.87 | 47.85 | 47.85 | 821 | -0.45(-0.92%) |
Feb 11, 2021 | 48.30 | 48.30 | 48.29 | 48.29 | 327 | -0.29(-0.60%) |
Feb 10, 2021 | 48.41 | 48.58 | 48.41 | 48.58 | 921 | +0.24(+0.50%) |
Feb 09, 2021 | 48.38 | 48.43 | 48.34 | 48.34 | 904 | +0.05(+0.10%) |
Feb 08, 2021 | 48.42 | 48.46 | 48.29 | 48.29 | 558 | +0.08(+0.17%) |
Feb 05, 2021 | 48.21 | 48.38 | 48.20 | 48.21 | 924 | +0.00(+0.00%) |
Feb 04, 2021 | 48.18 | 48.21 | 48.16 | 48.21 | 1,388 | -0.23(-0.48%) |
Feb 03, 2021 | 48.64 | 48.64 | 48.44 | 48.44 | 540 | -0.26(-0.53%) |
Feb 02, 2021 | 48.78 | 48.90 | 48.68 | 48.70 | 1,179 | -0.23(-0.48%) |
Feb 01, 2021 | 48.94 | 48.94 | 48.94 | 48.94 | 45 | +0.17(+0.36%) |
Jan 29, 2021 | 48.96 | 48.96 | 48.75 | 48.76 | 2,259 | -0.22(-0.46%) |
Jan 28, 2021 | 48.98 | 48.98 | 48.98 | 48.98 | 154 | +0.02(+0.04%) |
Jan 27, 2021 | 49.27 | 49.27 | 48.97 | 48.97 | 1,037 | -0.32(-0.65%) |
Jan 26, 2021 | 49.27 | 49.29 | 49.20 | 49.29 | 589 | -0.14(-0.29%) |
Jan 25, 2021 | 48.96 | 49.43 | 48.96 | 49.43 | 1,812 | +0.51(+1.04%) |
Jan 22, 2021 | 48.84 | 48.92 | 48.82 | 48.92 | 1,540 | +0.02(+0.04%) |
Jan 21, 2021 | 48.93 | 48.93 | 48.88 | 48.90 | 472 | -0.23(-0.47%) |
Jan 20, 2021 | 49.04 | 49.14 | 48.97 | 49.14 | 2,240 | +0.26(+0.53%) |
Jan 19, 2021 | 48.80 | 48.88 | 48.80 | 48.88 | 319 | +0.10(+0.21%) |
Jan 15, 2021 | 48.77 | 48.77 | 48.77 | 48.77 | 102 | +0.09(+0.18%) |
Jan 14, 2021 | 48.83 | 48.83 | 48.69 | 48.69 | 217 | -0.25(-0.51%) |
Jan 13, 2021 | 48.97 | 49.02 | 48.94 | 48.94 | 1,490 | +0.43(+0.89%) |
Jan 12, 2021 | 48.14 | 48.50 | 48.14 | 48.50 | 2,739 | +0.00(+0.00%) |
Jan 11, 2021 | 48.36 | 48.50 | 48.36 | 48.50 | 413 | -0.20(-0.40%) |
Jan 08, 2021 | 48.99 | 48.99 | 48.60 | 48.70 | 6,059 | -0.37(-0.76%) |
Jan 07, 2021 | 49.12 | 49.18 | 49.07 | 49.07 | 534 | -0.42(-0.85%) |
Jan 06, 2021 | 49.26 | 49.49 | 49.26 | 49.49 | 353 | -0.42(-0.83%) |
Jan 05, 2021 | 49.90 | 49.91 | 49.76 | 49.91 | 614 | -0.13(-0.26%) |
Jan 04, 2021 | 50.38 | 50.38 | 50.04 | 50.04 | 21,264 | -0.15(-0.30%) |
Dec 31, 2020 | 50.19 | 50.19 | 50.19 | 2,764 | +0.28(+0.57%) | |
Dec 30, 2020 | 49.75 | 49.91 | 49.75 | 49.91 | 2,764 | +0.19(+0.39%) |
Dec 29, 2020 | 49.74 | 49.75 | 49.63 | 49.71 | 4,506 | +0.01(+0.02%) |
Dec 28, 2020 | 49.78 | 49.78 | 49.63 | 49.71 | 3,370 | +0.05(+0.10%) |
Dec 24, 2020 | 49.66 | 49.66 | 49.66 | 49.66 | 102 | +0.20(+0.41%) |
Dec 23, 2020 | 49.41 | 49.46 | 49.41 | 49.46 | 779 | -0.12(-0.25%) |
Dec 22, 2020 | 49.83 | 49.83 | 49.55 | 49.58 | 935 | +0.01(+0.02%) |
Dec 21, 2020 | 49.57 | 49.57 | 49.57 | 49.57 | 166 | -0.13(-0.25%) |
Dec 18, 2020 | 49.73 | 49.73 | 49.69 | 49.69 | 315 | -0.17(-0.35%) |
Dec 17, 2020 | 49.82 | 49.87 | 49.82 | 49.87 | 180 | +0.09(+0.19%) |
Dec 16, 2020 | 49.64 | 49.77 | 49.64 | 49.77 | 387 | -0.10(-0.21%) |
Dec 15, 2020 | 49.83 | 49.91 | 49.63 | 49.88 | 1,270 | +0.28(+0.56%) |
Dec 14, 2020 | 49.66 | 49.73 | 49.59 | 49.60 | 1,392 | -0.19(-0.38%) |
Dec 11, 2020 | 49.81 | 49.81 | 49.79 | 49.79 | 210 | +0.12(+0.25%) |
Dec 10, 2020 | 49.64 | 49.67 | 49.42 | 49.67 | 4,290 | +0.15(+0.30%) |
Dec 09, 2020 | 49.51 | 49.52 | 49.51 | 49.52 | 220 | -0.29(-0.58%) |
Dec 08, 2020 | 49.68 | 49.95 | 49.68 | 49.81 | 3,060 | +0.17(+0.35%) |
Dec 07, 2020 | 49.20 | 49.65 | 49.20 | 49.64 | 480 | +0.44(+0.89%) |
Dec 04, 2020 | 49.20 | 49.20 | 49.20 | 49.20 | 105 | -0.56(-1.13%) |
Dec 03, 2020 | 49.69 | 49.76 | 49.68 | 49.76 | 1,264 | +0.14(+0.29%) |
Dec 02, 2020 | 49.38 | 49.62 | 49.38 | 49.62 | 1,315 | -0.05(-0.11%) |
Dec 01, 2020 | 49.69 | 49.70 | 49.65 | 49.67 | 1,484 | -0.06(-0.13%) |
Nov 30, 2020 | 49.77 | 49.84 | 49.73 | 49.73 | 1,506 | -0.28(-0.55%) |
Nov 27, 2020 | 50.02 | 50.02 | 50.00 | 50.01 | 631 | +0.01(+0.01%) |
Nov 25, 2020 | 50.07 | 50.11 | 49.98 | 50.01 | 3,050 | -0.08(-0.16%) |
Nov 24, 2020 | 50.07 | 50.15 | 50.00 | 50.08 | 8,531 | -0.27(-0.54%) |
Nov 23, 2020 | 50.40 | 50.40 | 50.32 | 50.36 | 1,016 | -0.36(-0.70%) |
Nov 20, 2020 | 50.65 | 50.78 | 50.65 | 50.71 | 1,367 | +0.29(+0.57%) |
Nov 19, 2020 | 50.34 | 50.42 | 50.34 | 50.42 | 604 | -0.04(-0.08%) |
Nov 18, 2020 | 50.78 | 50.78 | 50.45 | 50.47 | 2,125 | -0.25(-0.50%) |
Nov 17, 2020 | 50.82 | 50.88 | 50.72 | 50.72 | 914 | -0.11(-0.22%) |
Nov 16, 2020 | 50.73 | 50.85 | 50.73 | 50.83 | 3,518 | +0.06(+0.11%) |
Nov 13, 2020 | 50.73 | 50.78 | 50.58 | 50.78 | 1,683 | +0.16(+0.32%) |
Nov 12, 2020 | 50.61 | 50.61 | 50.55 | 50.61 | 902 | +0.29(+0.58%) |
Nov 11, 2020 | 50.39 | 50.39 | 50.27 | 50.32 | 2,237 | +0.08(+0.16%) |
Nov 10, 2020 | 50.27 | 50.27 | 50.10 | 50.24 | 1,352 | +0.06(+0.12%) |
Nov 09, 2020 | 50.19 | 50.19 | 50.18 | 50.18 | 167 | -0.85(-1.67%) |
Nov 06, 2020 | 50.95 | 51.13 | 50.95 | 51.03 | 1,051 | -0.27(-0.52%) |
Nov 05, 2020 | 51.33 | 51.43 | 51.30 | 51.30 | 1,304 | +0.40(+0.78%) |
Nov 04, 2020 | 51.32 | 51.32 | 50.83 | 50.90 | 3,087 | +0.32(+0.63%) |
Nov 03, 2020 | 50.56 | 50.58 | 50.53 | 50.58 | 1,018 | +0.17(+0.33%) |
Nov 02, 2020 | 49.96 | 50.47 | 49.96 | 50.41 | 773 | +0.56(+1.12%) |
Oct 30, 2020 | 50.37 | 50.37 | 49.85 | 49.85 | 631 | -0.36(-0.71%) |
Oct 29, 2020 | 50.21 | 50.21 | 50.21 | 50.21 | 518 | -0.23(-0.46%) |
Oct 28, 2020 | 51.32 | 51.32 | 50.45 | 50.45 | 3,138 | -0.57(-1.11%) |
Oct 27, 2020 | 51.12 | 51.12 | 50.95 | 51.01 | 4,352 | +0.21(+0.42%) |
Oct 26, 2020 | 50.62 | 50.80 | 50.62 | 50.80 | 551 | +0.24(+0.47%) |
Oct 23, 2020 | 50.44 | 50.56 | 50.43 | 50.56 | 2,419 | +0.13(+0.26%) |
Oct 22, 2020 | 50.58 | 50.58 | 50.43 | 50.43 | 665 | -0.19(-0.37%) |
Oct 21, 2020 | 50.62 | 50.62 | 50.62 | 50.62 | 1 | -0.02(-0.04%) |
Oct 20, 2020 | 50.70 | 50.78 | 50.64 | 50.64 | 1,219 | -0.12(-0.24%) |
Oct 19, 2020 | 50.76 | 50.76 | 50.76 | 50.76 | 198 | -0.24(-0.48%) |
Oct 16, 2020 | 50.89 | 51.01 | 50.89 | 51.00 | 2,314 | +0.12(+0.23%) |
Oct 15, 2020 | 50.96 | 50.96 | 50.88 | 50.89 | 1,842 | -0.12(-0.23%) |
Oct 14, 2020 | 50.98 | 51.00 | 50.98 | 51.00 | 531 | +0.10(+0.19%) |
Oct 13, 2020 | 50.78 | 50.90 | 50.78 | 50.90 | 466 | -0.04(-0.08%) |
Oct 12, 2020 | 50.94 | 50.95 | 50.87 | 50.95 | 714 | +0.16(+0.32%) |
Oct 09, 2020 | 50.59 | 50.78 | 50.56 | 50.78 | 1,472 | +0.17(+0.34%) |
Oct 08, 2020 | 50.68 | 50.68 | 50.61 | 50.61 | 278 | +0.38(+0.75%) |
Oct 07, 2020 | 50.32 | 50.36 | 50.21 | 50.23 | 1,913 | -0.13(-0.27%) |
Oct 06, 2020 | 50.06 | 50.37 | 50.06 | 50.37 | 5,764 | +0.14(+0.27%) |
Oct 05, 2020 | 50.41 | 50.41 | 50.16 | 50.23 | 1,615 | -0.28(-0.55%) |
Oct 02, 2020 | 50.49 | 50.51 | 50.49 | 50.51 | 1,051 | +0.06(+0.12%) |
Oct 01, 2020 | 50.29 | 50.49 | 50.29 | 50.45 | 605 | +0.25(+0.50%) |
Sep 30, 2020 | 50.37 | 50.37 | 50.20 | 50.20 | 655 | -0.18(-0.36%) |
Sep 29, 2020 | 50.51 | 50.51 | 50.38 | 50.38 | 1,396 | +0.13(+0.27%) |
Sep 28, 2020 | 50.38 | 50.38 | 50.25 | 50.25 | 1,443 | +0.05(+0.10%) |
Sep 25, 2020 | 49.95 | 50.20 | 49.95 | 50.20 | 1,157 | +0.17(+0.35%) |
Sep 24, 2020 | 49.74 | 50.02 | 49.74 | 50.02 | 1,994 | +0.29(+0.58%) |
Sep 23, 2020 | 49.95 | 49.95 | 49.73 | 49.73 | 698 | -0.39(-0.78%) |
Sep 22, 2020 | 50.18 | 50.27 | 50.12 | 50.12 | 1,022 | +0.01(+0.02%) |
Sep 21, 2020 | 50.61 | 50.61 | 49.95 | 50.11 | 6,107 | -0.17(-0.35%) |
Sep 18, 2020 | 50.45 | 50.45 | 50.29 | 50.29 | 316 | -0.31(-0.62%) |
Sep 17, 2020 | 50.60 | 50.60 | 50.60 | 50.60 | 132 | -0.10(-0.19%) |
Sep 16, 2020 | 50.99 | 50.99 | 50.70 | 50.70 | 1,380 | -0.10(-0.20%) |
Sep 15, 2020 | 50.89 | 50.89 | 50.80 | 50.80 | 755 | -0.00(-0.00%) |
Sep 14, 2020 | 50.76 | 50.87 | 50.74 | 50.80 | 1,157 | +0.27(+0.54%) |
Sep 11, 2020 | 50.53 | 50.53 | 50.40 | 50.53 | 949 | +0.06(+0.11%) |
Sep 10, 2020 | 50.34 | 50.57 | 50.31 | 50.47 | 1,454 | -0.08(-0.16%) |
Sep 09, 2020 | 50.71 | 50.71 | 50.55 | 50.55 | 1,799 | +0.19(+0.37%) |
Sep 08, 2020 | 50.53 | 50.53 | 50.36 | 50.36 | 554 | +0.06(+0.12%) |
Sep 04, 2020 | 50.71 | 50.71 | 50.30 | 50.30 | 633 | -0.50(-0.99%) |
Sep 03, 2020 | 51.14 | 51.14 | 50.81 | 50.81 | 3,040 | -0.18(-0.36%) |
Sep 02, 2020 | 50.92 | 50.99 | 50.83 | 50.99 | 3,150 | +0.51(+1.01%) |
Sep 01, 2020 | 50.35 | 50.48 | 50.34 | 50.48 | 941 | +0.12(+0.23%) |
Aug 31, 2020 | 50.22 | 50.49 | 50.22 | 50.37 | 2,474 | +0.25(+0.50%) |
Aug 28, 2020 | 50.12 | 50.12 | 50.12 | 50.12 | 105 | +0.21(+0.43%) |
Aug 27, 2020 | 50.83 | 50.83 | 49.81 | 49.90 | 4,448 | -0.50(-0.99%) |
Aug 26, 2020 | 50.29 | 50.48 | 50.29 | 50.40 | 947 | -0.14(-0.27%) |
Aug 25, 2020 | 50.37 | 50.59 | 50.37 | 50.54 | 3,155 | -0.27(-0.52%) |
Aug 24, 2020 | 50.74 | 50.99 | 50.74 | 50.81 | 2,530 | -0.02(-0.03%) |
Aug 21, 2020 | 50.79 | 50.82 | 50.79 | 50.82 | 211 | +0.05(+0.10%) |
Aug 20, 2020 | 50.79 | 50.79 | 50.67 | 50.77 | 846 | +0.21(+0.42%) |
Aug 19, 2020 | 50.92 | 50.92 | 50.56 | 50.56 | 567 | -0.59(-1.16%) |
Aug 18, 2020 | 51.07 | 51.17 | 51.07 | 51.15 | 488 | +0.23(+0.46%) |
Aug 17, 2020 | 51.35 | 51.35 | 50.82 | 50.92 | 779 | +0.30(+0.58%) |
Aug 14, 2020 | 51.03 | 51.03 | 50.62 | 50.62 | 422 | -0.30(-0.59%) |
Aug 13, 2020 | 51.10 | 51.10 | 50.82 | 50.92 | 4,462 | -0.05(-0.10%) |
Aug 12, 2020 | 51.09 | 51.12 | 50.98 | 50.98 | 2,357 | -0.08(-0.17%) |
Aug 11, 2020 | 51.43 | 51.53 | 51.02 | 51.06 | 3,724 | -1.19(-2.28%) |
Aug 10, 2020 | 52.54 | 52.60 | 52.25 | 52.25 | 2,110 | -0.19(-0.35%) |
Aug 07, 2020 | 52.41 | 52.44 | 52.41 | 52.44 | 527 | -0.13(-0.25%) |
Aug 06, 2020 | 52.43 | 52.75 | 52.43 | 52.57 | 5,425 | +0.30(+0.58%) |
Aug 05, 2020 | 52.45 | 52.45 | 52.26 | 52.26 | 1,054 | -0.22(-0.42%) |
Aug 04, 2020 | 51.97 | 52.48 | 51.97 | 52.48 | 6,198 | +0.59(+1.13%) |
Aug 03, 2020 | 52.36 | 52.36 | 51.66 | 51.89 | 6,900 | -0.23(-0.43%) |
Jul 31, 2020 | 51.92 | 52.12 | 51.82 | 52.12 | 2,427 | +0.16(+0.30%) |
Jul 30, 2020 | 51.89 | 51.97 | 51.79 | 51.97 | 3,336 | +0.08(+0.15%) |
Jul 29, 2020 | 51.66 | 51.89 | 51.66 | 51.89 | 1,455 | +0.05(+0.10%) |
Jul 28, 2020 | 51.58 | 51.86 | 51.58 | 51.84 | 7,051 | +0.53(+1.03%) |
Jul 27, 2020 | 51.82 | 51.82 | 51.26 | 51.31 | 3,815 | -0.06(-0.12%) |
Jul 24, 2020 | 51.53 | 51.53 | 51.28 | 51.37 | 3,166 | +0.04(+0.08%) |
Jul 23, 2020 | 51.33 | 51.33 | 51.33 | 51.33 | 210 | +0.37(+0.73%) |
Jul 22, 2020 | 50.68 | 50.96 | 50.68 | 50.96 | 259 | +0.49(+0.97%) |
Jul 21, 2020 | 50.55 | 50.57 | 50.28 | 50.47 | 3,575 | +0.22(+0.44%) |
Jul 20, 2020 | 50.27 | 50.38 | 50.25 | 50.25 | 2,022 | -0.09(-0.18%) |
Jul 17, 2020 | 50.18 | 50.34 | 50.18 | 50.34 | 738 | +0.40(+0.80%) |
Jul 16, 2020 | 49.72 | 49.94 | 49.72 | 49.94 | 736 | +0.17(+0.35%) |
Jul 15, 2020 | 49.09 | 49.77 | 49.09 | 49.77 | 1,254 | -0.20(-0.41%) |
Jul 14, 2020 | 50.53 | 50.53 | 49.91 | 49.97 | 4,331 | +0.26(+0.52%) |
Jul 13, 2020 | 49.66 | 49.73 | 49.64 | 49.71 | 3,166 | +0.11(+0.22%) |
Jul 10, 2020 | 49.73 | 49.73 | 49.60 | 49.60 | 633 | +0.08(+0.17%) |
Jul 09, 2020 | 49.50 | 49.52 | 49.17 | 49.52 | 774 | +0.17(+0.34%) |
Jul 08, 2020 | 49.22 | 49.35 | 49.20 | 49.35 | 847 | +0.09(+0.19%) |
Jul 07, 2020 | 48.74 | 49.26 | 48.74 | 49.26 | 764 | +0.40(+0.81%) |
Jul 06, 2020 | 48.88 | 48.88 | 48.75 | 48.86 | 2,058 | -0.23(-0.46%) |
Jul 02, 2020 | 49.02 | 49.15 | 49.02 | 49.09 | 1,899 | +0.05(+0.11%) |
Jul 01, 2020 | 48.64 | 49.04 | 48.64 | 49.04 | 1,753 | +0.21(+0.44%) |
Jun 30, 2020 | 48.73 | 49.00 | 48.73 | 48.82 | 1,207 | +0.04(+0.09%) |
Jun 29, 2020 | 48.81 | 48.81 | 48.68 | 48.78 | 2,815 | +0.18(+0.37%) |
Jun 26, 2020 | 48.38 | 48.60 | 48.38 | 48.60 | 738 | +0.14(+0.28%) |
Jun 25, 2020 | 48.45 | 48.46 | 48.40 | 48.46 | 1,211 | -0.13(-0.27%) |
Jun 24, 2020 | 48.46 | 48.59 | 48.46 | 48.59 | 11,330 | +0.09(+0.18%) |
Jun 23, 2020 | 48.52 | 48.53 | 48.49 | 48.51 | 894 | -0.20(-0.41%) |
Jun 22, 2020 | 48.85 | 48.85 | 48.71 | 48.71 | 3,377 | +0.14(+0.28%) |
Jun 19, 2020 | 48.79 | 48.79 | 48.57 | 48.57 | 3,071 | -0.18(-0.37%) |
Jun 18, 2020 | 48.53 | 48.75 | 48.53 | 48.75 | 1,954 | +0.22(+0.44%) |
Jun 17, 2020 | 48.39 | 48.54 | 48.39 | 48.53 | 667 | +0.08(+0.16%) |
Jun 16, 2020 | 48.71 | 48.71 | 48.45 | 48.46 | 1,499 | -0.31(-0.63%) |
Jun 15, 2020 | 48.70 | 48.81 | 48.42 | 48.76 | 3,121 | +0.06(+0.13%) |
Jun 12, 2020 | 49.05 | 49.05 | 48.70 | 48.70 | 741 | -0.19(-0.39%) |
Jun 11, 2020 | 49.16 | 49.19 | 48.89 | 48.89 | 4,217 | -0.26(-0.52%) |
Jun 10, 2020 | 48.88 | 49.15 | 48.88 | 49.15 | 1,058 | +0.44(+0.90%) |
Jun 09, 2020 | 48.81 | 48.89 | 48.68 | 48.71 | 4,979 | +0.08(+0.16%) |
Jun 08, 2020 | 47.83 | 48.63 | 47.83 | 48.63 | 33,973 | +0.56(+1.17%) |
Jun 05, 2020 | 47.92 | 48.15 | 47.87 | 48.07 | 4,978 | -0.18(-0.37%) |
Jun 04, 2020 | 48.51 | 48.51 | 48.25 | 48.25 | 1,877 | -0.51(-1.05%) |
Jun 03, 2020 | 48.92 | 48.95 | 48.55 | 48.76 | 2,274 | -0.36(-0.73%) |
Jun 02, 2020 | 49.08 | 49.11 | 48.99 | 49.11 | 4,973 | -0.08(-0.17%) |
Jun 01, 2020 | 49.09 | 49.20 | 48.99 | 49.20 | 1,129 | +0.03(+0.06%) |
May 29, 2020 | 48.68 | 49.17 | 48.67 | 49.17 | 3,177 | +0.52(+1.07%) |
May 28, 2020 | 48.53 | 48.71 | 48.53 | 48.65 | 2,467 | +0.27(+0.55%) |
May 27, 2020 | 48.34 | 48.38 | 48.28 | 48.38 | 58,974 | +0.11(+0.22%) |
May 26, 2020 | 48.53 | 48.53 | 48.27 | 48.27 | 3,385 | -0.35(-0.72%) |
May 22, 2020 | 48.44 | 48.63 | 48.44 | 48.63 | 4,660 | +0.23(+0.49%) |
May 21, 2020 | 48.46 | 48.46 | 48.39 | 48.39 | 3,756 | -0.13(-0.26%) |
May 20, 2020 | 48.41 | 48.54 | 48.41 | 48.52 | 1,397 | +0.16(+0.32%) |
May 19, 2020 | 48.38 | 48.38 | 48.35 | 48.36 | 1,816 | -0.07(-0.14%) |
May 18, 2020 | 48.58 | 48.58 | 48.39 | 48.43 | 16,049 | -0.06(-0.12%) |
May 15, 2020 | 48.89 | 48.89 | 48.26 | 48.49 | 95,961 | -0.14(-0.29%) |
May 14, 2020 | 48.33 | 48.69 | 48.33 | 48.63 | 21,603 | +0.46(+0.96%) |
May 13, 2020 | 48.29 | 48.29 | 48.05 | 48.17 | 5,078 | +0.11(+0.22%) |
May 12, 2020 | 48.07 | 48.11 | 47.93 | 48.06 | 6,545 | +0.19(+0.40%) |
May 11, 2020 | 47.89 | 47.89 | 47.72 | 47.87 | 3,334 | -0.37(-0.76%) |
May 08, 2020 | 48.29 | 48.29 | 48.12 | 48.24 | 5,613 | -0.04(-0.07%) |
May 07, 2020 | 47.87 | 48.40 | 47.87 | 48.27 | 3,325 | +0.60(+1.27%) |
May 06, 2020 | 48.11 | 48.11 | 47.66 | 47.67 | 6,441 | -1.02(-2.09%) |
May 05, 2020 | 48.49 | 48.69 | 48.49 | 48.69 | 2,729 | +0.09(+0.18%) |
May 04, 2020 | 48.42 | 48.60 | 48.42 | 48.60 | 1,415 | +0.05(+0.11%) |