Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 48.86 | 49.05 | 47.96 | 48.13 | 2,256,300 | -0.29(-0.60%) |
Apr 29, 2021 | 49.02 | 49.05 | 48.36 | 48.42 | 521,964 | -0.32(-0.66%) |
Apr 28, 2021 | 49.04 | 49.29 | 48.68 | 48.74 | 455,014 | -0.61(-1.24%) |
Apr 27, 2021 | 49.41 | 49.75 | 49.03 | 49.35 | 949,518 | -1.86(-3.63%) |
Apr 26, 2021 | 51.61 | 51.66 | 51.06 | 51.21 | 606,239 | -0.20(-0.39%) |
Apr 23, 2021 | 51.42 | 51.66 | 51.03 | 51.41 | 527,300 | +0.11(+0.21%) |
Apr 22, 2021 | 51.41 | 51.79 | 51.24 | 51.30 | 564,607 | -0.50(-0.97%) |
Apr 21, 2021 | 51.22 | 51.99 | 51.04 | 51.80 | 551,943 | -0.44(-0.84%) |
Apr 20, 2021 | 51.93 | 52.26 | 51.89 | 52.24 | 613,875 | -0.20(-0.38%) |
Apr 19, 2021 | 52.38 | 52.57 | 52.12 | 52.44 | 474,902 | -0.31(-0.59%) |
Apr 16, 2021 | 52.37 | 52.76 | 52.27 | 52.75 | 796,700 | +0.06(+0.11%) |
Apr 15, 2021 | 51.47 | 52.83 | 51.46 | 52.69 | 872,161 | +1.51(+2.95%) |
Apr 14, 2021 | 52.19 | 52.21 | 51.03 | 51.18 | 742,610 | -0.85(-1.63%) |
Apr 13, 2021 | 51.91 | 52.15 | 51.68 | 52.03 | 522,159 | +0.45(+0.87%) |
Apr 12, 2021 | 51.21 | 51.65 | 51.03 | 51.58 | 365,216 | +0.29(+0.57%) |
Apr 09, 2021 | 51.38 | 51.46 | 51.10 | 51.29 | 807,800 | -0.10(-0.19%) |
Apr 08, 2021 | 51.39 | 51.67 | 51.20 | 51.39 | 545,215 | +0.63(+1.24%) |
Apr 07, 2021 | 50.51 | 50.76 | 50.32 | 50.76 | 452,242 | +0.79(+1.58%) |
Apr 06, 2021 | 49.80 | 50.40 | 49.54 | 49.97 | 1,322,843 | +0.32(+0.64%) |
Apr 05, 2021 | 49.58 | 50.02 | 49.50 | 49.65 | 634,210 | +0.36(+0.73%) |
Apr 01, 2021 | 48.96 | 49.82 | 48.92 | 49.29 | 775,100 | +0.60(+1.23%) |
Mar 31, 2021 | 48.08 | 48.98 | 48.00 | 48.69 | 612,370 | +0.78(+1.63%) |
Mar 30, 2021 | 47.83 | 48.19 | 47.62 | 47.91 | 555,197 | -0.47(-0.97%) |
Mar 29, 2021 | 48.67 | 48.74 | 48.19 | 48.38 | 560,132 | -0.86(-1.75%) |
Mar 26, 2021 | 48.89 | 49.27 | 48.53 | 49.24 | 400,700 | +0.18(+0.37%) |
Mar 25, 2021 | 48.55 | 49.30 | 48.29 | 49.06 | 584,580 | +0.34(+0.70%) |
Mar 24, 2021 | 49.51 | 49.59 | 48.57 | 48.72 | 905,260 | -1.38(-2.75%) |
Mar 23, 2021 | 50.23 | 50.41 | 50.00 | 50.10 | 683,095 | +0.00(+0.00%) |
Mar 22, 2021 | 49.69 | 50.25 | 49.57 | 50.10 | 410,714 | +0.20(+0.40%) |
Mar 19, 2021 | 49.03 | 50.15 | 48.62 | 49.90 | 859,700 | +1.80(+3.74%) |
Mar 18, 2021 | 48.44 | 48.52 | 48.05 | 48.10 | 371,879 | -0.50(-1.03%) |
Mar 17, 2021 | 48.15 | 49.14 | 47.74 | 48.60 | 667,514 | +0.11(+0.23%) |
Mar 16, 2021 | 49.10 | 49.27 | 47.93 | 48.49 | 571,632 | -0.58(-1.18%) |
Mar 15, 2021 | 47.80 | 49.10 | 47.79 | 49.07 | 1,001,807 | +0.78(+1.62%) |
Mar 12, 2021 | 47.39 | 48.51 | 47.22 | 48.29 | 828,200 | -0.29(-0.60%) |
Mar 11, 2021 | 47.25 | 48.73 | 47.25 | 48.58 | 1,082,850 | +1.62(+3.45%) |
Mar 10, 2021 | 48.09 | 48.40 | 45.72 | 46.96 | 1,310,175 | -0.69(-1.45%) |
Mar 09, 2021 | 47.17 | 48.08 | 47.17 | 47.65 | 920,098 | +1.40(+3.03%) |
Mar 08, 2021 | 46.77 | 47.30 | 46.20 | 46.25 | 583,097 | -1.27(-2.67%) |
Mar 05, 2021 | 47.14 | 47.77 | 46.47 | 47.52 | 693,700 | -0.06(-0.13%) |
Mar 04, 2021 | 47.73 | 48.34 | 47.20 | 47.58 | 978,425 | -1.52(-3.10%) |
Mar 03, 2021 | 49.43 | 49.50 | 48.89 | 49.10 | 728,333 | -1.35(-2.68%) |
Mar 02, 2021 | 50.63 | 50.77 | 50.42 | 50.45 | 591,486 | +0.09(+0.18%) |
Mar 01, 2021 | 50.08 | 50.36 | 49.77 | 50.36 | 706,309 | +0.36(+0.72%) |
Feb 26, 2021 | 49.81 | 50.23 | 49.14 | 50.00 | 919,700 | -0.34(-0.68%) |
Feb 25, 2021 | 51.22 | 51.26 | 50.08 | 50.34 | 813,164 | -1.08(-2.10%) |
Feb 24, 2021 | 51.98 | 52.05 | 51.30 | 51.42 | 952,558 | -2.02(-3.78%) |
Feb 23, 2021 | 52.39 | 53.51 | 52.22 | 53.44 | 1,792,709 | -1.35(-2.46%) |
Feb 22, 2021 | 55.06 | 55.07 | 54.64 | 54.79 | 1,293,190 | -0.56(-1.01%) |
Feb 19, 2021 | 55.83 | 55.97 | 54.87 | 55.35 | 1,166,300 | -0.32(-0.57%) |
Feb 18, 2021 | 54.75 | 55.69 | 54.66 | 55.67 | 870,873 | +0.52(+0.94%) |
Feb 17, 2021 | 54.82 | 55.20 | 54.42 | 55.15 | 841,374 | -0.06(-0.11%) |
Feb 16, 2021 | 55.59 | 55.78 | 55.03 | 55.21 | 1,034,791 | -0.81(-1.45%) |
Feb 12, 2021 | 54.52 | 56.21 | 54.49 | 56.02 | 1,038,100 | +1.13(+2.06%) |
Feb 11, 2021 | 54.76 | 54.99 | 54.35 | 54.89 | 1,092,636 | -0.11(-0.20%) |
Feb 10, 2021 | 54.83 | 55.25 | 54.21 | 55.00 | 1,242,902 | +0.94(+1.74%) |
Feb 09, 2021 | 54.59 | 54.99 | 53.60 | 54.06 | 2,234,227 | -1.72(-3.08%) |
Feb 08, 2021 | 54.24 | 59.00 | 53.91 | 55.78 | 3,249,208 | +1.75(+3.24%) |
Feb 05, 2021 | 54.54 | 54.65 | 53.77 | 54.03 | 721,200 | -0.64(-1.17%) |
Feb 04, 2021 | 54.76 | 54.82 | 54.38 | 54.67 | 686,027 | +0.04(+0.07%) |
Feb 03, 2021 | 55.47 | 55.50 | 54.50 | 54.63 | 657,998 | -0.61(-1.10%) |
Feb 02, 2021 | 55.48 | 56.00 | 55.01 | 55.24 | 1,100,519 | -0.18(-0.32%) |
Feb 01, 2021 | 53.67 | 56.10 | 53.58 | 55.42 | 1,513,483 | +1.27(+2.35%) |
Jan 29, 2021 | 53.28 | 54.78 | 53.25 | 54.15 | 1,011,000 | +1.15(+2.17%) |
Jan 28, 2021 | 52.73 | 53.20 | 52.46 | 53.00 | 775,800 | +0.90(+1.73%) |
Jan 27, 2021 | 51.45 | 52.22 | 50.64 | 52.10 | 971,280 | -0.28(-0.53%) |
Jan 26, 2021 | 53.57 | 53.57 | 52.24 | 52.38 | 809,144 | -1.47(-2.73%) |
Jan 25, 2021 | 54.03 | 54.26 | 53.54 | 53.85 | 523,466 | -0.48(-0.88%) |
Jan 22, 2021 | 54.06 | 54.69 | 53.86 | 54.33 | 536,600 | +0.60(+1.12%) |
Jan 21, 2021 | 54.69 | 54.69 | 53.71 | 53.73 | 489,767 | -0.11(-0.20%) |
Jan 20, 2021 | 54.08 | 54.51 | 53.75 | 53.84 | 579,892 | -0.32(-0.59%) |
Jan 19, 2021 | 54.12 | 54.64 | 53.93 | 54.16 | 958,459 | +0.96(+1.80%) |
Jan 15, 2021 | 53.32 | 53.69 | 53.06 | 53.20 | 558,300 | +0.01(+0.02%) |
Jan 14, 2021 | 53.42 | 53.67 | 52.94 | 53.19 | 471,422 | -0.14(-0.26%) |
Jan 13, 2021 | 53.14 | 53.57 | 52.91 | 53.33 | 449,421 | +0.37(+0.70%) |
Jan 12, 2021 | 52.59 | 53.17 | 52.45 | 52.96 | 521,243 | +0.40(+0.76%) |
Jan 11, 2021 | 52.15 | 52.57 | 51.95 | 52.56 | 725,298 | +0.32(+0.61%) |
Jan 08, 2021 | 52.42 | 52.74 | 52.09 | 52.24 | 1,150,000 | -0.52(-0.99%) |
Jan 07, 2021 | 51.92 | 52.79 | 51.92 | 52.76 | 989,576 | +0.25(+0.48%) |
Jan 06, 2021 | 51.38 | 52.55 | 51.19 | 52.51 | 1,080,330 | -0.39(-0.74%) |
Jan 05, 2021 | 52.60 | 53.06 | 52.23 | 52.90 | 494,242 | -0.41(-0.77%) |
Jan 04, 2021 | 53.07 | 53.66 | 52.82 | 53.31 | 630,058 | +0.46(+0.87%) |
Dec 31, 2020 | 52.85 | 52.85 | 52.85 | 596,670 | -0.01(-0.02%) | |
Dec 30, 2020 | 52.83 | 53.27 | 52.67 | 52.86 | 596,670 | +0.20(+0.38%) |
Dec 29, 2020 | 52.02 | 52.81 | 51.47 | 52.66 | 967,617 | +0.17(+0.32%) |
Dec 28, 2020 | 52.36 | 52.78 | 52.26 | 52.49 | 648,829 | +0.28(+0.54%) |
Dec 24, 2020 | 52.15 | 52.45 | 51.81 | 52.21 | 208,400 | +0.36(+0.69%) |
Dec 23, 2020 | 52.45 | 52.49 | 51.77 | 51.85 | 389,808 | -0.38(-0.73%) |
Dec 22, 2020 | 52.85 | 53.04 | 52.12 | 52.23 | 330,175 | -0.97(-1.82%) |
Dec 21, 2020 | 52.27 | 53.26 | 51.88 | 53.20 | 773,017 | +0.23(+0.43%) |
Dec 18, 2020 | 52.81 | 52.99 | 52.48 | 52.97 | 818,000 | +1.59(+3.09%) |
Dec 17, 2020 | 51.41 | 51.58 | 51.23 | 51.38 | 411,160 | +0.17(+0.33%) |
Dec 16, 2020 | 51.09 | 51.59 | 51.04 | 51.21 | 550,892 | -0.38(-0.74%) |
Dec 15, 2020 | 51.64 | 51.94 | 50.78 | 51.59 | 769,963 | -0.37(-0.71%) |
Dec 14, 2020 | 52.06 | 52.80 | 51.50 | 51.96 | 607,661 | +0.04(+0.08%) |
Dec 11, 2020 | 52.33 | 52.65 | 51.56 | 51.92 | 3,463,000 | -1.05(-1.98%) |
Dec 10, 2020 | 50.78 | 53.01 | 50.63 | 52.97 | 3,920,038 | +3.49(+7.05%) |
Dec 09, 2020 | 50.36 | 50.40 | 49.06 | 49.48 | 572,447 | -0.87(-1.73%) |
Dec 08, 2020 | 50.48 | 51.24 | 50.07 | 50.35 | 1,283,557 | +1.40(+2.86%) |
Dec 07, 2020 | 48.40 | 48.98 | 48.40 | 48.95 | 620,746 | +0.67(+1.39%) |
Dec 04, 2020 | 47.74 | 48.37 | 47.73 | 48.28 | 331,300 | +0.44(+0.92%) |
Dec 03, 2020 | 47.79 | 47.95 | 47.50 | 47.84 | 270,138 | +0.10(+0.21%) |
Dec 02, 2020 | 47.85 | 48.07 | 47.56 | 47.74 | 454,160 | -0.72(-1.49%) |
Dec 01, 2020 | 47.61 | 48.56 | 47.42 | 48.46 | 641,944 | +0.20(+0.41%) |
Nov 30, 2020 | 49.26 | 49.39 | 47.85 | 48.26 | 666,118 | -0.23(-0.47%) |
Nov 27, 2020 | 48.50 | 48.63 | 48.09 | 48.49 | 535,100 | +1.24(+2.62%) |
Nov 25, 2020 | 47.06 | 47.30 | 46.96 | 47.25 | 600,000 | +0.69(+1.48%) |
Nov 24, 2020 | 46.62 | 46.78 | 46.11 | 46.56 | 1,144,101 | -0.27(-0.58%) |
Nov 23, 2020 | 47.71 | 47.88 | 46.56 | 46.83 | 1,224,694 | -0.38(-0.80%) |
Nov 20, 2020 | 47.59 | 47.71 | 46.93 | 47.21 | 1,156,500 | -0.06(-0.13%) |
Nov 19, 2020 | 46.98 | 47.37 | 46.79 | 47.27 | 1,165,590 | +0.72(+1.55%) |
Nov 18, 2020 | 46.89 | 46.95 | 46.51 | 46.55 | 550,723 | +0.22(+0.47%) |
Nov 17, 2020 | 46.41 | 46.54 | 46.06 | 46.33 | 462,436 | +0.07(+0.15%) |
Nov 16, 2020 | 46.10 | 47.21 | 46.09 | 46.26 | 893,516 | -1.49(-3.12%) |
Nov 13, 2020 | 47.49 | 48.04 | 47.19 | 47.75 | 947,900 | +0.77(+1.64%) |
Nov 12, 2020 | 46.94 | 47.74 | 46.72 | 46.98 | 1,539,115 | +0.47(+1.01%) |
Nov 11, 2020 | 46.03 | 47.56 | 45.77 | 46.51 | 1,617,171 | +0.42(+0.91%) |
Nov 10, 2020 | 45.83 | 46.24 | 45.33 | 46.09 | 1,445,239 | -1.41(-2.97%) |
Nov 09, 2020 | 46.62 | 47.61 | 46.07 | 47.50 | 2,036,736 | -4.01(-7.78%) |
Nov 06, 2020 | 51.39 | 51.77 | 51.34 | 51.51 | 578,400 | +0.27(+0.53%) |
Nov 05, 2020 | 51.63 | 51.70 | 50.92 | 51.24 | 428,536 | +0.40(+0.79%) |
Nov 04, 2020 | 50.44 | 50.95 | 50.39 | 50.84 | 560,026 | +1.58(+3.21%) |
Nov 03, 2020 | 49.25 | 49.76 | 49.08 | 49.26 | 463,016 | +0.60(+1.23%) |
Nov 02, 2020 | 48.00 | 48.84 | 47.98 | 48.66 | 753,276 | +1.22(+2.57%) |
Oct 30, 2020 | 47.48 | 47.70 | 47.12 | 47.44 | 583,500 | -0.16(-0.34%) |
Oct 29, 2020 | 48.30 | 48.35 | 47.46 | 47.60 | 670,517 | -1.09(-2.24%) |
Oct 28, 2020 | 49.80 | 49.90 | 48.64 | 48.69 | 912,657 | -1.31(-2.62%) |
Oct 27, 2020 | 49.95 | 51.70 | 49.00 | 50.00 | 1,293,446 | +0.74(+1.50%) |
Oct 26, 2020 | 48.97 | 49.28 | 48.54 | 49.26 | 892,355 | -0.55(-1.10%) |
Oct 23, 2020 | 50.00 | 50.07 | 49.42 | 49.81 | 702,500 | -0.67(-1.33%) |
Oct 22, 2020 | 50.32 | 50.62 | 50.17 | 50.48 | 895,426 | -0.10(-0.20%) |
Oct 21, 2020 | 51.72 | 51.81 | 50.58 | 50.58 | 714,790 | -1.50(-2.88%) |
Oct 20, 2020 | 52.91 | 52.93 | 51.88 | 52.08 | 822,424 | -0.21(-0.40%) |
Oct 19, 2020 | 52.97 | 53.15 | 52.21 | 52.29 | 776,768 | -0.03(-0.06%) |
Oct 16, 2020 | 53.10 | 53.28 | 52.14 | 52.32 | 1,036,400 | -0.22(-0.42%) |
Oct 15, 2020 | 52.16 | 52.72 | 51.97 | 52.54 | 661,726 | +0.17(+0.32%) |
Oct 14, 2020 | 52.80 | 52.93 | 51.94 | 52.37 | 1,300,499 | -0.06(-0.11%) |
Oct 13, 2020 | 53.24 | 53.43 | 51.70 | 52.43 | 2,883,458 | -2.03(-3.73%) |
Oct 12, 2020 | 54.93 | 55.27 | 54.28 | 54.46 | 750,535 | -0.28(-0.51%) |
Oct 09, 2020 | 54.25 | 54.85 | 54.25 | 54.74 | 566,300 | +0.67(+1.24%) |
Oct 08, 2020 | 53.99 | 54.52 | 53.95 | 54.07 | 765,597 | -0.31(-0.57%) |
Oct 07, 2020 | 53.99 | 54.75 | 53.88 | 54.38 | 1,096,743 | +0.12(+0.22%) |
Oct 06, 2020 | 54.52 | 54.61 | 53.73 | 54.26 | 1,728,051 | +1.06(+1.99%) |
Oct 05, 2020 | 52.67 | 53.37 | 52.61 | 53.20 | 949,955 | +0.88(+1.68%) |
Oct 02, 2020 | 51.63 | 52.49 | 51.60 | 52.32 | 408,900 | -0.38(-0.72%) |
Oct 01, 2020 | 52.53 | 53.24 | 52.21 | 52.70 | 1,001,657 | +0.44(+0.84%) |
Sep 30, 2020 | 51.61 | 52.33 | 51.42 | 52.26 | 1,022,769 | +0.02(+0.04%) |
Sep 29, 2020 | 51.48 | 52.44 | 51.48 | 52.24 | 513,956 | +0.73(+1.42%) |
Sep 28, 2020 | 52.45 | 52.51 | 51.44 | 51.51 | 598,065 | -0.41(-0.79%) |
Sep 25, 2020 | 51.05 | 52.01 | 51.05 | 51.92 | 1,254,500 | +0.75(+1.47%) |
Sep 24, 2020 | 50.56 | 51.22 | 50.49 | 51.17 | 648,567 | +0.44(+0.87%) |
Sep 23, 2020 | 50.39 | 50.97 | 50.26 | 50.73 | 1,015,700 | +0.38(+0.75%) |
Sep 22, 2020 | 50.23 | 50.51 | 49.98 | 50.35 | 479,134 | +0.23(+0.46%) |
Sep 21, 2020 | 49.72 | 50.14 | 49.23 | 50.12 | 590,595 | -0.47(-0.93%) |
Sep 18, 2020 | 50.46 | 50.65 | 49.85 | 50.59 | 1,106,800 | +0.67(+1.34%) |
Sep 17, 2020 | 49.85 | 50.34 | 49.75 | 49.92 | 561,640 | -0.18(-0.36%) |
Sep 16, 2020 | 50.46 | 50.59 | 49.97 | 50.10 | 427,445 | -0.04(-0.08%) |
Sep 15, 2020 | 50.40 | 50.47 | 49.99 | 50.14 | 455,643 | +0.15(+0.30%) |
Sep 14, 2020 | 50.10 | 50.28 | 49.77 | 49.99 | 525,095 | +0.44(+0.89%) |
Sep 11, 2020 | 49.55 | 50.19 | 49.38 | 49.55 | 963,600 | +0.26(+0.53%) |
Sep 10, 2020 | 49.91 | 50.01 | 49.27 | 49.29 | 535,617 | -0.04(-0.08%) |
Sep 09, 2020 | 49.51 | 49.77 | 49.13 | 49.33 | 864,311 | +1.08(+2.24%) |
Sep 08, 2020 | 47.85 | 48.67 | 47.62 | 48.25 | 1,369,285 | +0.63(+1.32%) |
Sep 04, 2020 | 47.56 | 47.87 | 46.39 | 47.62 | 980,500 | +0.64(+1.36%) |
Sep 03, 2020 | 49.30 | 49.34 | 46.40 | 46.98 | 2,257,579 | -3.65(-7.21%) |
Sep 02, 2020 | 50.35 | 50.70 | 50.11 | 50.63 | 722,332 | -0.10(-0.20%) |
Sep 01, 2020 | 51.03 | 51.06 | 50.62 | 50.73 | 1,093,096 | -0.23(-0.45%) |
Aug 31, 2020 | 50.81 | 51.19 | 50.67 | 50.96 | 909,884 | +0.31(+0.61%) |
Aug 28, 2020 | 49.96 | 51.13 | 49.73 | 50.65 | 1,237,000 | +0.35(+0.70%) |
Aug 27, 2020 | 50.85 | 50.88 | 49.32 | 50.30 | 2,617,218 | -1.75(-3.36%) |
Aug 26, 2020 | 52.12 | 52.38 | 51.88 | 52.05 | 1,237,078 | +0.27(+0.52%) |
Aug 25, 2020 | 51.15 | 52.01 | 51.05 | 51.78 | 1,073,210 | +0.16(+0.31%) |
Aug 24, 2020 | 52.73 | 52.86 | 51.53 | 51.62 | 1,107,022 | -0.75(-1.43%) |
Aug 21, 2020 | 51.36 | 52.44 | 51.25 | 52.37 | 1,766,700 | +1.10(+2.15%) |
Aug 20, 2020 | 52.06 | 52.06 | 50.95 | 51.27 | 2,566,685 | -1.15(-2.19%) |
Aug 19, 2020 | 52.47 | 52.79 | 52.28 | 52.42 | 1,401,166 | +0.21(+0.40%) |
Aug 18, 2020 | 52.54 | 52.67 | 52.10 | 52.21 | 2,449,496 | +0.86(+1.67%) |
Aug 17, 2020 | 51.12 | 51.73 | 50.97 | 51.35 | 3,600,248 | +1.90(+3.84%) |
Aug 14, 2020 | 49.71 | 51.07 | 49.29 | 49.45 | 4,069,200 | +0.80(+1.64%) |
Aug 13, 2020 | 49.01 | 49.35 | 48.15 | 48.65 | 4,107,449 | +0.23(+0.48%) |
Aug 12, 2020 | 48.29 | 48.75 | 48.24 | 48.42 | 480,292 | -0.28(-0.57%) |
Aug 11, 2020 | 47.58 | 48.90 | 47.58 | 48.70 | 1,935,866 | +2.25(+4.84%) |
Aug 10, 2020 | 47.22 | 47.44 | 46.11 | 46.45 | 2,558,400 | -0.86(-1.82%) |
Aug 07, 2020 | 46.91 | 47.48 | 46.91 | 47.31 | 1,379,300 | +0.44(+0.94%) |
Aug 06, 2020 | 46.87 | 46.91 | 46.40 | 46.87 | 2,061,642 | -0.22(-0.47%) |
Aug 05, 2020 | 47.08 | 47.51 | 46.63 | 47.09 | 3,888,934 | -0.40(-0.84%) |
Aug 04, 2020 | 48.55 | 48.63 | 47.26 | 47.49 | 3,678,106 | -1.44(-2.94%) |
Aug 03, 2020 | 49.87 | 49.87 | 48.93 | 48.93 | 1,364,776 | -0.52(-1.05%) |
Jul 31, 2020 | 50.13 | 50.35 | 49.40 | 49.45 | 1,369,500 | -0.95(-1.88%) |
Jul 30, 2020 | 50.49 | 50.59 | 50.03 | 50.40 | 1,229,529 | -0.18(-0.36%) |
Jul 29, 2020 | 50.00 | 50.97 | 49.86 | 50.58 | 1,440,314 | +1.02(+2.06%) |
Jul 28, 2020 | 49.26 | 49.88 | 49.16 | 49.56 | 662,039 | +0.20(+0.41%) |
Jul 27, 2020 | 49.21 | 49.37 | 48.85 | 49.36 | 1,506,466 | +0.70(+1.44%) |
Jul 24, 2020 | 48.86 | 48.88 | 48.48 | 48.66 | 1,064,600 | +0.10(+0.21%) |
Jul 23, 2020 | 48.46 | 48.62 | 48.35 | 48.56 | 561,507 | +0.00(+0.00%) |
Jul 22, 2020 | 48.70 | 48.78 | 48.24 | 48.56 | 1,243,968 | +0.23(+0.48%) |
Jul 21, 2020 | 48.20 | 48.51 | 48.18 | 48.33 | 698,347 | +0.12(+0.25%) |
Jul 20, 2020 | 48.28 | 48.29 | 48.04 | 48.21 | 423,681 | +0.08(+0.17%) |
Jul 17, 2020 | 48.10 | 48.58 | 47.91 | 48.13 | 1,904,800 | +0.45(+0.94%) |
Jul 16, 2020 | 47.35 | 48.03 | 47.35 | 47.68 | 7,171,845 | +1.38(+2.98%) |
Jul 15, 2020 | 46.70 | 46.98 | 46.29 | 46.30 | 1,268,646 | -0.07(-0.15%) |
Jul 14, 2020 | 45.96 | 46.58 | 45.87 | 46.37 | 1,720,032 | +1.14(+2.52%) |
Jul 13, 2020 | 45.74 | 45.95 | 45.05 | 45.23 | 1,651,795 | -0.08(-0.18%) |
Jul 10, 2020 | 44.78 | 45.39 | 44.62 | 45.31 | 1,530,700 | +0.76(+1.71%) |
Jul 09, 2020 | 43.63 | 44.67 | 43.57 | 44.55 | 1,146,107 | +0.98(+2.25%) |
Jul 08, 2020 | 43.35 | 43.62 | 43.25 | 43.57 | 853,474 | +0.38(+0.88%) |
Jul 07, 2020 | 43.32 | 43.44 | 43.18 | 43.19 | 538,348 | -0.07(-0.16%) |
Jul 06, 2020 | 43.25 | 43.52 | 43.07 | 43.26 | 1,790,678 | +0.75(+1.76%) |
Jul 02, 2020 | 42.77 | 42.94 | 42.48 | 42.51 | 529,900 | -0.20(-0.47%) |
Jul 01, 2020 | 42.62 | 42.85 | 42.56 | 42.71 | 1,043,120 | -0.10(-0.23%) |
Jun 30, 2020 | 43.18 | 43.26 | 42.60 | 42.81 | 1,545,896 | -0.35(-0.81%) |
Jun 29, 2020 | 43.48 | 43.52 | 42.93 | 43.16 | 775,960 | -0.34(-0.78%) |
Jun 26, 2020 | 43.76 | 43.84 | 43.36 | 43.50 | 1,644,400 | -0.04(-0.09%) |
Jun 25, 2020 | 43.07 | 43.61 | 42.87 | 43.54 | 725,796 | +0.56(+1.30%) |
Jun 24, 2020 | 43.09 | 43.17 | 42.80 | 42.98 | 952,517 | +0.17(+0.40%) |
Jun 23, 2020 | 42.99 | 43.36 | 42.79 | 42.81 | 1,508,858 | +0.24(+0.56%) |
Jun 22, 2020 | 42.61 | 42.85 | 42.29 | 42.57 | 620,298 | -0.01(-0.02%) |
Jun 19, 2020 | 42.76 | 42.76 | 42.38 | 42.58 | 703,600 | +0.14(+0.33%) |
Jun 18, 2020 | 42.64 | 42.68 | 42.22 | 42.44 | 508,266 | -0.03(-0.07%) |
Jun 17, 2020 | 42.72 | 42.88 | 42.47 | 42.47 | 1,006,860 | -0.30(-0.70%) |
Jun 16, 2020 | 43.28 | 43.41 | 42.60 | 42.77 | 1,194,513 | -0.51(-1.18%) |
Jun 15, 2020 | 42.90 | 43.55 | 42.81 | 43.28 | 427,579 | +0.31(+0.72%) |
Jun 12, 2020 | 43.12 | 43.29 | 42.37 | 42.97 | 1,094,600 | -0.11(-0.26%) |
Jun 11, 2020 | 43.61 | 43.74 | 42.83 | 43.08 | 1,319,548 | -0.57(-1.31%) |
Jun 10, 2020 | 43.96 | 44.12 | 43.38 | 43.65 | 806,899 | -0.35(-0.80%) |
Jun 09, 2020 | 44.00 | 44.27 | 43.91 | 44.00 | 518,802 | -0.09(-0.20%) |
Jun 08, 2020 | 43.94 | 44.15 | 43.74 | 44.09 | 464,326 | +0.26(+0.59%) |
Jun 05, 2020 | 44.24 | 44.39 | 43.79 | 43.83 | 771,600 | -0.53(-1.19%) |
Jun 04, 2020 | 43.82 | 44.41 | 43.82 | 44.36 | 991,942 | +0.28(+0.64%) |
Jun 03, 2020 | 44.00 | 44.25 | 43.74 | 44.08 | 1,773,866 | +0.14(+0.32%) |
Jun 02, 2020 | 44.05 | 44.16 | 43.86 | 43.94 | 716,064 | +0.27(+0.62%) |
Jun 01, 2020 | 43.50 | 43.79 | 43.46 | 43.67 | 697,373 | -0.12(-0.27%) |
May 29, 2020 | 43.90 | 43.94 | 43.47 | 43.79 | 818,400 | +0.35(+0.81%) |
May 28, 2020 | 43.34 | 43.81 | 43.26 | 43.44 | 624,490 | +0.42(+0.98%) |
May 27, 2020 | 43.26 | 43.38 | 42.95 | 43.02 | 415,820 | -0.24(-0.55%) |
May 26, 2020 | 43.15 | 43.48 | 43.09 | 43.26 | 1,038,405 | +0.27(+0.63%) |
May 22, 2020 | 42.72 | 43.23 | 42.65 | 42.99 | 1,438,800 | +0.06(+0.14%) |
May 21, 2020 | 42.98 | 43.05 | 42.64 | 42.93 | 670,713 | -0.21(-0.49%) |
May 20, 2020 | 42.95 | 43.45 | 42.51 | 43.14 | 1,983,418 | +0.89(+2.11%) |
May 19, 2020 | 42.75 | 42.86 | 42.22 | 42.25 | 1,519,256 | -0.07(-0.17%) |
May 18, 2020 | 42.65 | 42.75 | 42.28 | 42.32 | 1,097,924 | +0.26(+0.62%) |
May 15, 2020 | 42.44 | 42.67 | 41.98 | 42.06 | 898,000 | -0.23(-0.54%) |
May 14, 2020 | 42.21 | 42.47 | 41.99 | 42.29 | 946,394 | -0.56(-1.31%) |
May 13, 2020 | 43.00 | 43.14 | 42.32 | 42.85 | 892,913 | +0.11(+0.26%) |
May 12, 2020 | 43.05 | 43.07 | 42.70 | 42.74 | 760,483 | -0.16(-0.37%) |
May 11, 2020 | 42.80 | 43.39 | 42.51 | 42.90 | 1,123,365 | +0.07(+0.16%) |
May 08, 2020 | 42.66 | 42.87 | 42.45 | 42.83 | 554,400 | +0.30(+0.71%) |
May 07, 2020 | 41.69 | 42.61 | 41.61 | 42.53 | 2,601,067 | +0.62(+1.48%) |
May 06, 2020 | 41.66 | 41.92 | 41.60 | 41.91 | 1,563,510 | +0.14(+0.34%) |
May 05, 2020 | 41.75 | 41.95 | 41.48 | 41.77 | 585,254 | +0.35(+0.85%) |
May 04, 2020 | 41.63 | 41.80 | 41.42 | 41.42 | 432,285 | -0.25(-0.60%) |