Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 60.53 | 60.73 | 60.49 | 60.49 | 84,358 | +0.13(+0.21%) |
May 27, 2021 | 60.32 | 60.46 | 60.19 | 60.36 | 105,642 | +0.03(+0.05%) |
May 26, 2021 | 60.31 | 60.44 | 60.19 | 60.33 | 185,637 | +0.21(+0.34%) |
May 25, 2021 | 60.39 | 60.40 | 60.08 | 60.13 | 140,413 | -0.08(-0.13%) |
May 24, 2021 | 59.93 | 60.35 | 59.86 | 60.21 | 81,490 | +0.51(+0.85%) |
May 21, 2021 | 59.99 | 60.14 | 59.61 | 59.70 | 112,364 | -0.08(-0.13%) |
May 20, 2021 | 59.09 | 59.89 | 59.04 | 59.78 | 128,515 | +1.02(+1.73%) |
May 19, 2021 | 58.17 | 58.83 | 58.00 | 58.76 | 131,230 | -0.20(-0.33%) |
May 18, 2021 | 59.29 | 59.43 | 58.95 | 58.95 | 125,598 | -0.04(-0.07%) |
May 17, 2021 | 58.92 | 58.99 | 58.70 | 58.99 | 95,931 | -0.15(-0.25%) |
May 14, 2021 | 58.55 | 59.29 | 58.44 | 59.14 | 134,930 | +1.27(+2.20%) |
May 13, 2021 | 57.71 | 58.13 | 57.48 | 57.87 | 133,676 | +0.37(+0.65%) |
May 12, 2021 | 58.26 | 58.48 | 57.37 | 57.49 | 128,698 | -1.37(-2.33%) |
May 11, 2021 | 58.04 | 58.98 | 57.86 | 58.86 | 251,269 | -0.39(-0.66%) |
May 10, 2021 | 60.20 | 60.20 | 59.18 | 59.26 | 218,144 | -0.94(-1.56%) |
May 07, 2021 | 59.78 | 60.36 | 59.78 | 60.20 | 137,164 | +0.71(+1.19%) |
May 06, 2021 | 59.27 | 59.54 | 58.84 | 59.49 | 127,041 | +0.06(+0.10%) |
May 05, 2021 | 59.53 | 59.68 | 59.23 | 59.43 | 107,651 | +0.24(+0.40%) |
May 04, 2021 | 59.49 | 59.50 | 58.70 | 59.20 | 495,197 | -0.92(-1.53%) |
May 03, 2021 | 60.43 | 60.43 | 60.06 | 60.12 | 130,159 | +0.00(+0.00%) |
Apr 30, 2021 | 60.50 | 60.62 | 60.01 | 60.12 | 98,389 | -0.87(-1.43%) |
Apr 29, 2021 | 61.29 | 61.29 | 60.50 | 60.99 | 209,715 | +0.03(+0.05%) |
Apr 28, 2021 | 60.99 | 61.09 | 60.71 | 60.96 | 266,875 | -0.04(-0.06%) |
Apr 27, 2021 | 61.19 | 61.22 | 60.88 | 61.00 | 415,245 | -0.24(-0.38%) |
Apr 26, 2021 | 60.89 | 61.29 | 60.86 | 61.24 | 96,530 | +0.32(+0.53%) |
Apr 23, 2021 | 60.43 | 61.05 | 60.41 | 60.91 | 116,863 | +0.71(+1.17%) |
Apr 22, 2021 | 60.58 | 60.80 | 60.04 | 60.21 | 125,188 | -0.26(-0.44%) |
Apr 21, 2021 | 59.60 | 60.47 | 59.52 | 60.47 | 113,541 | +0.81(+1.36%) |
Apr 20, 2021 | 59.87 | 60.07 | 59.47 | 59.66 | 144,980 | -0.51(-0.85%) |
Apr 19, 2021 | 60.41 | 60.49 | 59.92 | 60.17 | 173,704 | -0.33(-0.55%) |
Apr 16, 2021 | 60.49 | 60.56 | 60.35 | 60.50 | 121,354 | +0.09(+0.15%) |
Apr 15, 2021 | 60.05 | 60.46 | 59.99 | 60.41 | 121,263 | +0.70(+1.16%) |
Apr 14, 2021 | 59.93 | 60.16 | 59.61 | 59.72 | 234,347 | -0.20(-0.33%) |
Apr 13, 2021 | 59.66 | 59.96 | 59.60 | 59.91 | 372,856 | +0.18(+0.30%) |
Apr 12, 2021 | 59.81 | 59.81 | 59.55 | 59.74 | 159,605 | -0.34(-0.57%) |
Apr 09, 2021 | 59.81 | 60.09 | 59.71 | 60.08 | 147,074 | +0.12(+0.20%) |
Apr 08, 2021 | 59.86 | 59.98 | 59.72 | 59.96 | 169,476 | +0.57(+0.96%) |
Apr 07, 2021 | 59.53 | 59.61 | 59.25 | 59.39 | 115,216 | -0.24(-0.39%) |
Apr 06, 2021 | 59.58 | 59.89 | 59.52 | 59.63 | 201,693 | -0.20(-0.33%) |
Apr 05, 2021 | 59.54 | 59.86 | 59.46 | 59.83 | 197,662 | +0.75(+1.28%) |
Apr 01, 2021 | 58.69 | 59.07 | 58.66 | 59.07 | 195,759 | +1.05(+1.81%) |
Mar 31, 2021 | 57.65 | 58.30 | 57.65 | 58.02 | 144,685 | +0.48(+0.83%) |
Mar 30, 2021 | 57.35 | 57.63 | 57.18 | 57.54 | 412,555 | -0.09(-0.15%) |
Mar 29, 2021 | 57.66 | 57.86 | 57.33 | 57.63 | 144,710 | -0.39(-0.68%) |
Mar 26, 2021 | 56.93 | 58.03 | 56.93 | 58.02 | 277,716 | +1.26(+2.23%) |
Mar 25, 2021 | 56.31 | 56.85 | 55.96 | 56.76 | 320,003 | +0.21(+0.36%) |
Mar 24, 2021 | 57.13 | 57.29 | 56.54 | 56.55 | 431,442 | -0.56(-0.98%) |
Mar 23, 2021 | 57.81 | 57.81 | 56.97 | 57.11 | 625,700 | -0.98(-1.69%) |
Mar 22, 2021 | 57.63 | 58.32 | 57.63 | 58.09 | 305,320 | +0.57(+0.99%) |
Mar 19, 2021 | 57.37 | 57.73 | 56.92 | 57.52 | 153,300 | +0.16(+0.27%) |
Mar 18, 2021 | 57.99 | 58.24 | 57.31 | 57.37 | 141,086 | -1.19(-2.02%) |
Mar 17, 2021 | 57.83 | 58.69 | 57.60 | 58.55 | 146,776 | +0.29(+0.50%) |
Mar 16, 2021 | 58.44 | 58.61 | 58.02 | 58.26 | 130,664 | +0.09(+0.15%) |
Mar 15, 2021 | 57.68 | 58.17 | 57.52 | 58.17 | 286,661 | +0.64(+1.11%) |
Mar 12, 2021 | 57.37 | 57.61 | 57.11 | 57.53 | 635,655 | -0.30(-0.53%) |
Mar 11, 2021 | 57.35 | 57.99 | 57.34 | 57.84 | 397,811 | +1.10(+1.93%) |
Mar 10, 2021 | 57.04 | 57.23 | 56.62 | 56.74 | 184,621 | +0.06(+0.10%) |
Mar 09, 2021 | 56.18 | 56.92 | 56.18 | 56.68 | 276,098 | +1.39(+2.52%) |
Mar 08, 2021 | 56.02 | 56.43 | 55.26 | 55.29 | 189,769 | -1.02(-1.81%) |
Mar 05, 2021 | 56.18 | 56.44 | 54.62 | 56.31 | 245,872 | +0.64(+1.14%) |
Mar 04, 2021 | 56.80 | 57.03 | 55.12 | 55.67 | 242,748 | -1.36(-2.39%) |
Mar 03, 2021 | 58.05 | 58.05 | 57.03 | 57.03 | 182,461 | -1.22(-2.09%) |
Mar 02, 2021 | 58.76 | 58.82 | 58.23 | 58.25 | 140,390 | -0.51(-0.87%) |
Mar 01, 2021 | 58.36 | 58.86 | 58.34 | 58.76 | 249,835 | +1.23(+2.15%) |
Feb 26, 2021 | 57.87 | 58.00 | 56.97 | 57.52 | 193,513 | -0.29(-0.51%) |
Feb 25, 2021 | 59.27 | 59.47 | 57.64 | 57.82 | 317,209 | -1.53(-2.58%) |
Feb 24, 2021 | 58.67 | 59.37 | 58.25 | 59.34 | 163,375 | +0.38(+0.65%) |
Feb 23, 2021 | 58.57 | 59.12 | 57.65 | 58.96 | 390,180 | -0.31(-0.53%) |
Feb 22, 2021 | 59.72 | 59.89 | 59.27 | 59.28 | 559,203 | -1.00(-1.66%) |
Feb 19, 2021 | 60.29 | 60.56 | 60.15 | 60.28 | 222,295 | +0.47(+0.79%) |
Feb 18, 2021 | 59.84 | 59.91 | 59.28 | 59.81 | 317,079 | -0.63(-1.04%) |
Feb 17, 2021 | 60.45 | 60.61 | 59.97 | 60.43 | 484,072 | -0.36(-0.60%) |
Feb 16, 2021 | 61.23 | 61.29 | 60.64 | 60.80 | 483,197 | -0.17(-0.27%) |
Feb 12, 2021 | 60.40 | 60.96 | 60.29 | 60.96 | 219,540 | +0.46(+0.76%) |
Feb 11, 2021 | 60.27 | 60.51 | 60.08 | 60.50 | 207,655 | +0.69(+1.15%) |
Feb 10, 2021 | 60.29 | 60.30 | 59.49 | 59.82 | 213,646 | -0.19(-0.31%) |
Feb 09, 2021 | 59.79 | 60.06 | 59.73 | 60.00 | 329,352 | +0.27(+0.46%) |
Feb 08, 2021 | 59.50 | 59.75 | 59.42 | 59.73 | 346,222 | +0.60(+1.01%) |
Feb 05, 2021 | 59.14 | 59.18 | 58.88 | 59.13 | 148,809 | +0.27(+0.47%) |
Feb 04, 2021 | 58.49 | 58.87 | 58.45 | 58.86 | 167,864 | +0.21(+0.35%) |
Feb 03, 2021 | 58.97 | 59.06 | 58.54 | 58.65 | 161,960 | -0.26(-0.45%) |
Feb 02, 2021 | 58.82 | 59.02 | 58.64 | 58.91 | 214,276 | +0.75(+1.30%) |
Feb 01, 2021 | 57.83 | 58.31 | 57.55 | 58.16 | 188,620 | +1.03(+1.80%) |
Jan 29, 2021 | 57.82 | 58.00 | 56.95 | 57.13 | 194,840 | -0.92(-1.59%) |
Jan 28, 2021 | 57.89 | 58.47 | 57.89 | 58.05 | 223,660 | +0.38(+0.66%) |
Jan 27, 2021 | 58.31 | 58.40 | 57.49 | 57.67 | 412,663 | -1.40(-2.37%) |
Jan 26, 2021 | 59.54 | 59.57 | 59.04 | 59.07 | 510,011 | -0.42(-0.71%) |
Jan 25, 2021 | 59.42 | 59.60 | 58.70 | 59.49 | 280,482 | +0.25(+0.43%) |
Jan 22, 2021 | 59.08 | 59.36 | 59.05 | 59.24 | 240,973 | -0.28(-0.48%) |
Jan 21, 2021 | 59.71 | 59.72 | 59.22 | 59.52 | 271,381 | +0.00(+0.00%) |
Jan 20, 2021 | 59.39 | 59.61 | 59.33 | 59.52 | 175,064 | +0.50(+0.85%) |
Jan 19, 2021 | 58.77 | 59.05 | 58.63 | 59.02 | 219,010 | +0.98(+1.69%) |
Jan 15, 2021 | 58.25 | 58.40 | 57.76 | 58.04 | 319,767 | -0.58(-0.99%) |
Jan 14, 2021 | 58.55 | 58.90 | 58.51 | 58.62 | 658,179 | +0.35(+0.61%) |
Jan 13, 2021 | 58.32 | 58.46 | 58.18 | 58.27 | 264,565 | +0.11(+0.19%) |
Jan 12, 2021 | 58.03 | 58.23 | 57.81 | 58.16 | 208,262 | +0.22(+0.37%) |
Jan 11, 2021 | 57.65 | 58.17 | 57.51 | 57.94 | 180,916 | -0.26(-0.45%) |
Jan 08, 2021 | 58.08 | 58.29 | 57.59 | 58.21 | 375,596 | +0.62(+1.07%) |
Jan 07, 2021 | 56.95 | 57.65 | 56.95 | 57.59 | 270,632 | +0.79(+1.40%) |
Jan 06, 2021 | 56.35 | 57.26 | 56.34 | 56.80 | 350,972 | +0.15(+0.26%) |
Jan 05, 2021 | 56.05 | 56.73 | 56.05 | 56.65 | 235,335 | +0.65(+1.15%) |
Jan 04, 2021 | 56.71 | 56.80 | 55.56 | 56.00 | 283,304 | -0.08(-0.14%) |
Dec 31, 2020 | 56.08 | 56.08 | 56.08 | 125,994 | -0.02(-0.03%) | |
Dec 30, 2020 | 55.96 | 56.25 | 55.96 | 56.10 | 125,994 | +0.37(+0.67%) |
Dec 29, 2020 | 56.11 | 56.19 | 55.56 | 55.73 | 129,907 | -0.04(-0.07%) |
Dec 28, 2020 | 56.10 | 56.17 | 55.71 | 55.77 | 85,632 | +0.16(+0.28%) |
Dec 24, 2020 | 55.70 | 55.75 | 55.48 | 55.61 | 160,781 | +0.06(+0.11%) |
Dec 23, 2020 | 55.78 | 55.84 | 55.55 | 55.55 | 133,179 | +0.13(+0.23%) |
Dec 22, 2020 | 55.31 | 55.50 | 55.20 | 55.43 | 172,600 | +0.19(+0.34%) |
Dec 21, 2020 | 54.76 | 55.34 | 54.45 | 55.24 | 234,851 | -0.35(-0.63%) |
Dec 18, 2020 | 55.67 | 55.67 | 55.29 | 55.59 | 211,619 | +0.06(+0.11%) |
Dec 17, 2020 | 55.33 | 55.53 | 55.33 | 55.53 | 497,874 | +0.62(+1.12%) |
Dec 16, 2020 | 54.95 | 55.02 | 54.73 | 54.92 | 163,982 | +0.08(+0.14%) |
Dec 15, 2020 | 54.57 | 54.84 | 54.41 | 54.84 | 147,556 | +0.65(+1.19%) |
Dec 14, 2020 | 54.26 | 54.56 | 54.13 | 54.19 | 134,752 | +0.39(+0.72%) |
Dec 11, 2020 | 53.68 | 53.92 | 53.41 | 53.80 | 187,753 | -0.26(-0.49%) |
Dec 10, 2020 | 53.58 | 54.12 | 53.45 | 54.07 | 296,588 | +0.20(+0.38%) |
Dec 09, 2020 | 54.70 | 54.72 | 53.66 | 53.86 | 163,625 | -0.69(-1.27%) |
Dec 08, 2020 | 53.98 | 54.59 | 53.98 | 54.55 | 134,536 | +0.40(+0.74%) |
Dec 07, 2020 | 54.12 | 54.27 | 54.03 | 54.15 | 171,088 | +0.03(+0.05%) |
Dec 04, 2020 | 53.68 | 54.13 | 53.68 | 54.12 | 146,167 | +0.59(+1.09%) |
Dec 03, 2020 | 53.60 | 53.76 | 53.46 | 53.54 | 265,962 | +0.07(+0.13%) |
Dec 02, 2020 | 53.25 | 53.49 | 53.08 | 53.47 | 177,522 | +0.01(+0.02%) |
Dec 01, 2020 | 53.44 | 53.65 | 53.18 | 53.46 | 448,772 | +0.59(+1.11%) |
Nov 30, 2020 | 53.23 | 53.30 | 52.64 | 52.88 | 132,412 | -0.27(-0.51%) |
Nov 27, 2020 | 52.89 | 53.16 | 52.89 | 53.15 | 64,633 | +0.69(+1.32%) |
Nov 25, 2020 | 52.33 | 52.52 | 52.23 | 52.46 | 223,296 | +0.00(+0.00%) |
Nov 24, 2020 | 52.30 | 52.47 | 51.97 | 52.46 | 183,777 | +0.52(+1.00%) |
Nov 23, 2020 | 51.97 | 52.12 | 51.66 | 51.94 | 126,987 | +0.31(+0.61%) |
Nov 20, 2020 | 51.66 | 51.83 | 51.58 | 51.63 | 113,389 | +0.08(+0.15%) |
Nov 19, 2020 | 51.12 | 51.57 | 51.01 | 51.55 | 146,988 | +0.44(+0.86%) |
Nov 18, 2020 | 51.54 | 51.65 | 51.07 | 51.11 | 137,961 | -0.31(-0.61%) |
Nov 17, 2020 | 51.43 | 51.58 | 51.17 | 51.42 | 153,786 | -0.21(-0.40%) |
Nov 16, 2020 | 51.49 | 51.63 | 51.26 | 51.63 | 148,081 | +0.55(+1.07%) |
Nov 13, 2020 | 50.77 | 51.10 | 50.74 | 51.08 | 103,761 | +0.70(+1.40%) |
Nov 12, 2020 | 50.82 | 50.85 | 50.18 | 50.38 | 116,594 | -0.40(-0.79%) |
Nov 11, 2020 | 50.51 | 50.82 | 50.51 | 50.78 | 152,431 | +0.70(+1.40%) |
Nov 10, 2020 | 50.48 | 50.55 | 49.83 | 50.07 | 327,398 | -0.68(-1.35%) |
Nov 09, 2020 | 52.25 | 52.33 | 50.71 | 50.76 | 226,468 | +0.01(+0.02%) |
Nov 06, 2020 | 50.64 | 50.88 | 50.35 | 50.75 | 199,020 | +0.16(+0.31%) |
Nov 05, 2020 | 50.39 | 50.68 | 50.34 | 50.59 | 127,267 | +1.24(+2.51%) |
Nov 04, 2020 | 48.57 | 49.79 | 48.57 | 49.35 | 179,636 | +1.38(+2.87%) |
Nov 03, 2020 | 47.48 | 48.15 | 47.48 | 47.97 | 200,547 | +0.87(+1.84%) |
Nov 02, 2020 | 47.09 | 47.30 | 46.67 | 47.11 | 203,941 | +0.44(+0.94%) |
Oct 30, 2020 | 46.99 | 47.10 | 46.27 | 46.67 | 128,754 | -0.67(-1.42%) |
Oct 29, 2020 | 47.06 | 47.65 | 46.82 | 47.34 | 549,258 | +0.38(+0.81%) |
Oct 28, 2020 | 47.53 | 47.57 | 46.96 | 46.96 | 205,560 | -1.37(-2.83%) |
Oct 27, 2020 | 48.67 | 48.72 | 48.28 | 48.33 | 513,774 | -0.25(-0.52%) |
Oct 26, 2020 | 48.87 | 49.06 | 48.13 | 48.58 | 154,083 | -0.88(-1.78%) |
Oct 23, 2020 | 49.48 | 49.48 | 49.10 | 49.46 | 123,120 | +0.13(+0.26%) |
Oct 22, 2020 | 49.21 | 49.43 | 48.89 | 49.33 | 149,408 | +0.19(+0.38%) |
Oct 21, 2020 | 49.43 | 49.66 | 49.15 | 49.15 | 479,361 | -0.19(-0.38%) |
Oct 20, 2020 | 49.43 | 49.70 | 49.26 | 49.33 | 107,331 | +0.17(+0.34%) |
Oct 19, 2020 | 49.85 | 49.97 | 49.06 | 49.17 | 150,130 | -0.47(-0.94%) |
Oct 16, 2020 | 49.77 | 50.03 | 49.59 | 49.63 | 150,161 | +0.07(+0.14%) |
Oct 15, 2020 | 49.19 | 49.62 | 49.08 | 49.57 | 125,968 | -0.40(-0.80%) |
Oct 14, 2020 | 50.29 | 50.40 | 49.87 | 49.97 | 140,832 | -0.20(-0.41%) |
Oct 13, 2020 | 50.20 | 50.37 | 50.07 | 50.17 | 177,805 | -0.17(-0.33%) |
Oct 12, 2020 | 50.18 | 50.49 | 50.06 | 50.34 | 200,544 | +0.58(+1.16%) |
Oct 09, 2020 | 49.59 | 49.85 | 49.58 | 49.76 | 216,331 | +0.45(+0.91%) |
Oct 08, 2020 | 49.17 | 49.35 | 49.14 | 49.31 | 502,128 | +0.59(+1.20%) |
Oct 07, 2020 | 48.48 | 48.84 | 48.44 | 48.73 | 466,495 | +0.72(+1.50%) |
Oct 06, 2020 | 48.57 | 48.82 | 47.93 | 48.00 | 135,841 | -0.48(-0.99%) |
Oct 05, 2020 | 47.87 | 48.50 | 47.87 | 48.48 | 315,881 | +1.03(+2.18%) |
Oct 02, 2020 | 47.27 | 47.78 | 47.27 | 47.45 | 135,924 | -0.49(-1.02%) |
Oct 01, 2020 | 47.83 | 48.04 | 47.69 | 47.94 | 207,587 | +0.51(+1.07%) |
Sep 30, 2020 | 47.32 | 47.84 | 47.27 | 47.43 | 158,502 | +0.13(+0.27%) |
Sep 29, 2020 | 47.30 | 47.56 | 47.22 | 47.30 | 142,823 | +0.06(+0.12%) |
Sep 28, 2020 | 47.09 | 47.26 | 46.99 | 47.24 | 133,103 | +0.73(+1.57%) |
Sep 25, 2020 | 45.75 | 46.61 | 45.66 | 46.51 | 235,383 | +0.50(+1.08%) |
Sep 24, 2020 | 45.69 | 46.38 | 45.45 | 46.01 | 264,798 | -0.03(-0.06%) |
Sep 23, 2020 | 47.02 | 47.03 | 46.02 | 46.04 | 167,506 | -0.94(-1.99%) |
Sep 22, 2020 | 46.84 | 47.02 | 46.37 | 46.98 | 149,506 | +0.20(+0.42%) |
Sep 21, 2020 | 46.61 | 46.79 | 45.97 | 46.78 | 707,248 | -0.53(-1.11%) |
Sep 18, 2020 | 47.92 | 47.92 | 46.98 | 47.31 | 98,947 | -0.24(-0.51%) |
Sep 17, 2020 | 47.20 | 47.73 | 47.08 | 47.55 | 200,173 | -0.38(-0.79%) |
Sep 16, 2020 | 48.29 | 48.44 | 47.91 | 47.94 | 112,724 | -0.14(-0.28%) |
Sep 15, 2020 | 47.97 | 48.17 | 47.91 | 48.07 | 111,381 | +0.61(+1.28%) |
Sep 14, 2020 | 47.17 | 47.61 | 47.17 | 47.47 | 96,444 | +0.83(+1.78%) |
Sep 11, 2020 | 46.84 | 47.02 | 46.26 | 46.64 | 111,853 | +0.26(+0.57%) |
Sep 10, 2020 | 47.29 | 47.46 | 46.28 | 46.37 | 301,978 | -0.59(-1.25%) |
Sep 09, 2020 | 46.65 | 47.21 | 46.54 | 46.96 | 247,384 | +1.14(+2.49%) |
Sep 08, 2020 | 46.17 | 46.52 | 45.82 | 45.82 | 179,561 | -1.35(-2.86%) |
Sep 04, 2020 | 47.47 | 47.77 | 45.99 | 47.16 | 187,446 | -0.36(-0.76%) |
Sep 03, 2020 | 48.93 | 48.93 | 47.17 | 47.53 | 246,431 | -1.83(-3.70%) |
Sep 02, 2020 | 49.06 | 49.43 | 48.70 | 49.35 | 798,530 | +0.67(+1.38%) |
Sep 01, 2020 | 48.68 | 48.76 | 48.47 | 48.68 | 236,769 | +0.23(+0.48%) |
Aug 31, 2020 | 48.32 | 48.69 | 48.30 | 48.44 | 157,272 | +0.02(+0.04%) |
Aug 28, 2020 | 48.28 | 48.45 | 48.18 | 48.42 | 129,061 | +0.31(+0.65%) |
Aug 27, 2020 | 48.46 | 48.52 | 47.88 | 48.11 | 609,000 | -0.17(-0.34%) |
Aug 26, 2020 | 47.93 | 48.33 | 47.93 | 48.28 | 421,833 | +0.57(+1.19%) |
Aug 25, 2020 | 47.60 | 47.77 | 47.47 | 47.71 | 267,817 | +0.17(+0.35%) |
Aug 24, 2020 | 47.74 | 47.76 | 47.29 | 47.54 | 113,254 | +0.31(+0.66%) |
Aug 21, 2020 | 47.09 | 47.25 | 46.92 | 47.23 | 223,091 | -0.04(-0.08%) |
Aug 20, 2020 | 46.90 | 47.34 | 46.80 | 47.27 | 139,434 | +0.01(+0.02%) |
Aug 19, 2020 | 47.63 | 47.63 | 47.19 | 47.26 | 215,067 | -0.31(-0.66%) |
Aug 18, 2020 | 47.76 | 47.78 | 47.35 | 47.57 | 362,154 | +0.01(+0.02%) |
Aug 17, 2020 | 47.30 | 47.61 | 47.27 | 47.56 | 586,158 | +0.56(+1.18%) |
Aug 14, 2020 | 47.15 | 47.18 | 46.88 | 47.01 | 672,348 | -0.20(-0.43%) |
Aug 13, 2020 | 47.28 | 47.47 | 47.10 | 47.21 | 462,724 | -0.07(-0.14%) |
Aug 12, 2020 | 46.89 | 47.41 | 46.86 | 47.28 | 176,288 | +0.82(+1.78%) |
Aug 11, 2020 | 47.02 | 47.10 | 46.44 | 46.46 | 219,871 | -0.34(-0.73%) |
Aug 10, 2020 | 46.96 | 47.09 | 46.53 | 46.80 | 211,642 | -0.23(-0.49%) |
Aug 07, 2020 | 46.95 | 47.12 | 46.67 | 47.03 | 156,512 | -0.18(-0.37%) |
Aug 06, 2020 | 47.11 | 47.23 | 46.86 | 47.20 | 147,715 | +0.00(+0.00%) |
Aug 05, 2020 | 47.27 | 47.35 | 47.12 | 47.20 | 144,737 | +0.19(+0.39%) |
Aug 04, 2020 | 46.76 | 47.02 | 46.69 | 47.02 | 201,156 | +0.08(+0.17%) |
Aug 03, 2020 | 46.46 | 46.97 | 46.45 | 46.94 | 181,084 | +0.88(+1.91%) |
Jul 31, 2020 | 46.47 | 46.47 | 45.60 | 46.06 | 157,639 | -0.30(-0.65%) |
Jul 30, 2020 | 45.88 | 46.43 | 45.72 | 46.36 | 168,890 | -0.02(-0.04%) |
Jul 29, 2020 | 46.12 | 46.56 | 46.08 | 46.38 | 246,902 | +0.49(+1.06%) |
Jul 28, 2020 | 46.25 | 46.31 | 45.89 | 45.89 | 189,573 | -0.51(-1.09%) |
Jul 27, 2020 | 45.83 | 46.42 | 45.81 | 46.40 | 133,931 | +0.84(+1.84%) |
Jul 24, 2020 | 45.63 | 45.73 | 45.26 | 45.56 | 229,647 | -0.53(-1.14%) |
Jul 23, 2020 | 46.57 | 46.84 | 45.94 | 46.09 | 152,526 | -0.55(-1.17%) |
Jul 22, 2020 | 46.47 | 46.72 | 46.43 | 46.64 | 188,944 | +0.20(+0.44%) |
Jul 21, 2020 | 46.77 | 46.91 | 46.39 | 46.43 | 153,691 | -0.10(-0.21%) |
Jul 20, 2020 | 46.01 | 46.62 | 45.96 | 46.53 | 162,983 | +0.62(+1.34%) |
Jul 17, 2020 | 45.63 | 45.96 | 45.55 | 45.91 | 164,501 | +0.56(+1.23%) |
Jul 16, 2020 | 45.38 | 45.47 | 45.23 | 45.36 | 150,093 | -0.35(-0.77%) |
Jul 15, 2020 | 45.75 | 45.86 | 45.34 | 45.71 | 298,666 | +0.49(+1.08%) |
Jul 14, 2020 | 44.50 | 45.30 | 44.29 | 45.22 | 252,189 | +0.57(+1.27%) |
Jul 13, 2020 | 45.54 | 45.89 | 44.57 | 44.66 | 673,896 | -0.44(-0.97%) |
Jul 10, 2020 | 45.03 | 45.13 | 44.66 | 45.09 | 220,428 | +0.18(+0.39%) |
Jul 09, 2020 | 45.20 | 45.22 | 44.37 | 44.92 | 148,000 | -0.12(-0.26%) |
Jul 08, 2020 | 44.75 | 45.04 | 44.57 | 45.04 | 172,233 | +0.53(+1.18%) |
Jul 07, 2020 | 44.70 | 45.07 | 44.51 | 44.51 | 173,297 | -0.43(-0.96%) |
Jul 06, 2020 | 44.79 | 45.08 | 44.79 | 44.94 | 300,960 | +0.95(+2.15%) |
Jul 02, 2020 | 44.18 | 44.32 | 43.96 | 43.99 | 552,505 | +0.37(+0.85%) |
Jul 01, 2020 | 43.54 | 43.80 | 43.42 | 43.62 | 180,614 | +0.16(+0.36%) |
Jun 30, 2020 | 42.92 | 43.63 | 42.90 | 43.46 | 216,638 | +0.48(+1.11%) |
Jun 29, 2020 | 42.80 | 42.99 | 42.47 | 42.99 | 493,201 | +0.31(+0.73%) |
Jun 26, 2020 | 43.27 | 43.34 | 42.61 | 42.67 | 378,682 | -0.65(-1.51%) |
Jun 25, 2020 | 42.72 | 43.35 | 42.54 | 43.33 | 473,178 | +0.62(+1.46%) |
Jun 24, 2020 | 43.44 | 43.61 | 42.47 | 42.70 | 440,981 | -0.95(-2.17%) |
Jun 23, 2020 | 43.93 | 44.01 | 43.65 | 43.65 | 286,628 | +0.16(+0.36%) |
Jun 22, 2020 | 43.08 | 43.54 | 43.02 | 43.49 | 285,699 | +0.42(+0.97%) |
Jun 19, 2020 | 43.57 | 43.61 | 42.87 | 43.07 | 180,173 | -0.04(-0.09%) |
Jun 18, 2020 | 42.85 | 43.14 | 42.81 | 43.11 | 336,452 | +0.06(+0.14%) |
Jun 17, 2020 | 43.27 | 43.41 | 43.01 | 43.05 | 167,406 | +0.08(+0.18%) |
Jun 16, 2020 | 43.34 | 43.34 | 42.43 | 42.98 | 150,197 | +0.73(+1.73%) |
Jun 15, 2020 | 41.12 | 42.36 | 40.90 | 42.24 | 246,386 | +0.42(+1.00%) |
Jun 12, 2020 | 42.17 | 42.38 | 41.10 | 41.83 | 321,798 | +0.65(+1.59%) |
Jun 11, 2020 | 42.53 | 42.67 | 41.16 | 41.17 | 284,111 | -2.47(-5.65%) |
Jun 10, 2020 | 43.72 | 43.94 | 43.49 | 43.64 | 196,002 | +0.13(+0.30%) |
Jun 09, 2020 | 43.49 | 43.71 | 43.38 | 43.51 | 219,577 | -0.38(-0.87%) |
Jun 08, 2020 | 43.64 | 43.89 | 43.43 | 43.89 | 344,429 | +0.30(+0.69%) |
Jun 05, 2020 | 43.48 | 43.83 | 43.35 | 43.59 | 210,343 | +0.74(+1.72%) |
Jun 04, 2020 | 42.95 | 43.20 | 42.68 | 42.85 | 160,063 | -0.30(-0.70%) |
Jun 03, 2020 | 42.87 | 43.26 | 42.85 | 43.15 | 135,383 | +0.58(+1.37%) |
Jun 02, 2020 | 42.27 | 42.57 | 42.12 | 42.57 | 210,141 | +0.43(+1.03%) |