Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.78 | 43.78 | 42.78 | 43.21 | 226,344 | +1.51(+3.62%) |
May 27, 2021 | 42.22 | 42.38 | 41.45 | 41.70 | 166,235 | -0.09(-0.22%) |
May 26, 2021 | 41.80 | 42.40 | 41.25 | 41.79 | 132,958 | +0.14(+0.34%) |
May 25, 2021 | 41.41 | 42.09 | 41.30 | 41.65 | 133,768 | +0.25(+0.60%) |
May 24, 2021 | 41.46 | 42.29 | 41.24 | 41.40 | 121,002 | +0.19(+0.46%) |
May 21, 2021 | 41.25 | 41.58 | 40.82 | 41.21 | 219,251 | +0.11(+0.27%) |
May 20, 2021 | 41.23 | 41.69 | 40.34 | 41.10 | 247,442 | +0.16(+0.39%) |
May 19, 2021 | 40.53 | 41.45 | 40.10 | 40.94 | 213,893 | +0.06(+0.15%) |
May 18, 2021 | 40.59 | 41.44 | 40.38 | 40.88 | 141,328 | +0.33(+0.81%) |
May 17, 2021 | 40.76 | 42.33 | 39.99 | 40.55 | 94,773 | -0.27(-0.66%) |
May 14, 2021 | 40.59 | 41.50 | 40.27 | 40.82 | 176,859 | +0.01(+0.02%) |
May 13, 2021 | 42.72 | 44.11 | 40.01 | 40.81 | 216,327 | -1.77(-4.16%) |
May 12, 2021 | 43.35 | 44.28 | 42.09 | 42.58 | 197,024 | -0.79(-1.82%) |
May 11, 2021 | 43.74 | 44.46 | 42.65 | 43.37 | 151,685 | -1.46(-3.26%) |
May 10, 2021 | 47.51 | 47.51 | 44.72 | 44.83 | 252,488 | -2.30(-4.88%) |
May 07, 2021 | 43.99 | 49.45 | 43.76 | 47.13 | 429,797 | +4.46(+10.45%) |
May 06, 2021 | 46.54 | 46.54 | 41.51 | 42.67 | 240,501 | -3.84(-8.26%) |
May 05, 2021 | 47.16 | 47.98 | 46.27 | 46.51 | 90,197 | -0.20(-0.43%) |
May 04, 2021 | 47.08 | 47.33 | 45.26 | 46.71 | 193,947 | -1.17(-2.44%) |
May 03, 2021 | 47.40 | 48.58 | 46.92 | 47.88 | 176,095 | +0.32(+0.67%) |
Apr 30, 2021 | 46.37 | 49.46 | 46.37 | 47.56 | 268,600 | +0.87(+1.86%) |
Apr 29, 2021 | 44.32 | 46.77 | 43.60 | 46.69 | 164,814 | +2.50(+5.66%) |
Apr 28, 2021 | 44.24 | 44.75 | 43.37 | 44.19 | 83,218 | +0.06(+0.14%) |
Apr 27, 2021 | 44.18 | 44.79 | 43.67 | 44.13 | 144,065 | +0.13(+0.30%) |
Apr 26, 2021 | 43.83 | 45.27 | 43.65 | 44.00 | 157,788 | +0.58(+1.34%) |
Apr 23, 2021 | 43.95 | 44.00 | 42.09 | 43.42 | 123,900 | -0.23(-0.53%) |
Apr 22, 2021 | 44.05 | 44.53 | 43.42 | 43.65 | 163,248 | -0.59(-1.33%) |
Apr 21, 2021 | 43.77 | 44.79 | 43.23 | 44.24 | 243,966 | +0.37(+0.84%) |
Apr 20, 2021 | 43.19 | 44.10 | 42.92 | 43.87 | 199,639 | +0.63(+1.46%) |
Apr 19, 2021 | 43.85 | 44.08 | 42.42 | 43.24 | 166,776 | -0.79(-1.79%) |
Apr 16, 2021 | 44.16 | 44.78 | 43.34 | 44.03 | 231,000 | +0.10(+0.23%) |
Apr 15, 2021 | 44.05 | 44.88 | 43.56 | 43.93 | 226,395 | -0.02(-0.05%) |
Apr 14, 2021 | 44.01 | 44.65 | 43.59 | 43.95 | 156,242 | -0.06(-0.14%) |
Apr 13, 2021 | 43.90 | 44.63 | 43.71 | 44.01 | 119,595 | +0.22(+0.50%) |
Apr 12, 2021 | 43.45 | 44.04 | 42.12 | 43.79 | 107,938 | +0.63(+1.46%) |
Apr 09, 2021 | 43.21 | 43.49 | 42.15 | 43.16 | 136,900 | +0.06(+0.14%) |
Apr 08, 2021 | 43.56 | 43.56 | 42.04 | 43.10 | 253,645 | -0.07(-0.16%) |
Apr 07, 2021 | 43.12 | 43.88 | 41.34 | 43.17 | 234,472 | -0.07(-0.16%) |
Apr 06, 2021 | 46.78 | 47.76 | 43.13 | 43.24 | 224,946 | -3.74(-7.96%) |
Apr 05, 2021 | 47.73 | 47.73 | 45.41 | 46.98 | 244,419 | +0.08(+0.17%) |
Apr 01, 2021 | 46.27 | 47.00 | 45.44 | 46.90 | 175,700 | +0.85(+1.85%) |
Mar 31, 2021 | 44.04 | 46.62 | 43.56 | 46.05 | 332,533 | +2.06(+4.68%) |
Mar 30, 2021 | 45.17 | 45.46 | 43.81 | 43.99 | 167,114 | -0.75(-1.68%) |
Mar 29, 2021 | 44.72 | 45.40 | 43.83 | 44.74 | 296,662 | +0.22(+0.49%) |
Mar 26, 2021 | 44.96 | 46.00 | 43.48 | 44.52 | 205,600 | -0.79(-1.74%) |
Mar 25, 2021 | 43.90 | 45.31 | 42.47 | 45.31 | 483,653 | +1.18(+2.67%) |
Mar 24, 2021 | 46.43 | 46.50 | 44.00 | 44.13 | 203,639 | -1.57(-3.44%) |
Mar 23, 2021 | 45.63 | 46.54 | 44.94 | 45.70 | 286,369 | -0.09(-0.20%) |
Mar 22, 2021 | 44.77 | 46.21 | 43.99 | 45.79 | 234,131 | +1.28(+2.88%) |
Mar 19, 2021 | 44.33 | 45.55 | 43.77 | 44.51 | 678,500 | +0.12(+0.27%) |
Mar 18, 2021 | 46.95 | 47.46 | 44.22 | 44.39 | 244,190 | -3.65(-7.60%) |
Mar 17, 2021 | 44.47 | 48.05 | 42.84 | 48.04 | 324,101 | +3.49(+7.83%) |
Mar 16, 2021 | 42.99 | 45.47 | 42.26 | 44.55 | 428,661 | +1.16(+2.67%) |
Mar 15, 2021 | 44.44 | 46.59 | 43.08 | 43.39 | 409,247 | -1.26(-2.82%) |
Mar 12, 2021 | 43.66 | 45.51 | 43.51 | 44.65 | 280,600 | +0.51(+1.16%) |
Mar 11, 2021 | 40.18 | 44.89 | 40.11 | 44.14 | 697,659 | +4.07(+10.16%) |
Mar 10, 2021 | 37.58 | 40.42 | 37.11 | 40.07 | 357,849 | +2.78(+7.46%) |
Mar 09, 2021 | 38.27 | 38.97 | 36.84 | 37.29 | 694,704 | +0.11(+0.30%) |
Mar 08, 2021 | 34.78 | 37.63 | 34.50 | 37.18 | 1,580,921 | +2.68(+7.77%) |
Mar 05, 2021 | 35.73 | 35.73 | 33.64 | 34.50 | 900,400 | -0.56(-1.60%) |
Mar 04, 2021 | 35.73 | 36.10 | 33.80 | 35.06 | 618,775 | -0.86(-2.39%) |
Mar 03, 2021 | 37.93 | 38.23 | 35.91 | 35.92 | 467,525 | -1.91(-5.05%) |
Mar 02, 2021 | 39.65 | 39.92 | 37.25 | 37.83 | 511,880 | -1.28(-3.27%) |
Mar 01, 2021 | 40.02 | 40.50 | 38.30 | 39.11 | 509,779 | -1.44(-3.55%) |
Feb 26, 2021 | 41.97 | 42.34 | 40.01 | 40.55 | 499,700 | -0.59(-1.43%) |
Feb 25, 2021 | 43.80 | 44.31 | 40.09 | 41.14 | 801,251 | -4.51(-9.88%) |
Feb 24, 2021 | 46.00 | 48.85 | 44.00 | 45.65 | 771,216 | -1.80(-3.79%) |
Feb 23, 2021 | 46.34 | 49.00 | 43.23 | 47.45 | 558,981 | +0.13(+0.27%) |
Feb 22, 2021 | 47.25 | 48.92 | 46.64 | 47.32 | 320,705 | -0.90(-1.87%) |
Feb 19, 2021 | 49.55 | 50.34 | 47.44 | 48.22 | 266,400 | -0.38(-0.78%) |
Feb 18, 2021 | 48.47 | 48.92 | 46.57 | 48.60 | 320,438 | -0.41(-0.84%) |
Feb 17, 2021 | 51.13 | 51.15 | 47.24 | 49.01 | 527,158 | -2.11(-4.13%) |
Feb 16, 2021 | 54.38 | 55.60 | 50.52 | 51.12 | 334,899 | -2.40(-4.48%) |
Feb 12, 2021 | 52.95 | 54.42 | 52.48 | 53.52 | 227,900 | -0.18(-0.34%) |
Feb 11, 2021 | 56.28 | 56.96 | 53.52 | 53.70 | 199,150 | -2.03(-3.64%) |
Feb 10, 2021 | 56.39 | 57.00 | 54.30 | 55.73 | 358,016 | -0.66(-1.17%) |
Feb 09, 2021 | 60.30 | 61.45 | 55.09 | 56.39 | 597,308 | -3.64(-6.06%) |
Feb 08, 2021 | 53.11 | 61.80 | 51.70 | 60.03 | 694,430 | +7.28(+13.80%) |
Feb 05, 2021 | 54.73 | 54.73 | 52.14 | 52.75 | 306,900 | -0.70(-1.31%) |
Feb 04, 2021 | 54.29 | 54.49 | 52.77 | 53.45 | 331,915 | -0.41(-0.76%) |
Feb 03, 2021 | 52.36 | 54.91 | 50.94 | 53.86 | 352,304 | +1.93(+3.72%) |
Feb 02, 2021 | 55.90 | 55.90 | 49.74 | 51.93 | 571,471 | -3.45(-6.23%) |
Feb 01, 2021 | 56.79 | 58.41 | 53.69 | 55.38 | 418,252 | -1.41(-2.48%) |
Jan 29, 2021 | 55.74 | 59.00 | 55.01 | 56.79 | 331,400 | +1.78(+3.24%) |
Jan 28, 2021 | 62.08 | 63.44 | 54.05 | 55.01 | 864,387 | -7.71(-12.29%) |
Jan 27, 2021 | 57.17 | 69.31 | 57.15 | 62.72 | 1,120,696 | +3.37(+5.68%) |
Jan 26, 2021 | 54.45 | 59.56 | 52.70 | 59.35 | 558,352 | +5.30(+9.81%) |
Jan 25, 2021 | 51.35 | 54.49 | 51.16 | 54.05 | 303,910 | +2.61(+5.07%) |
Jan 22, 2021 | 50.00 | 52.21 | 49.00 | 51.44 | 381,900 | +0.37(+0.72%) |
Jan 21, 2021 | 53.10 | 53.17 | 50.95 | 51.07 | 355,695 | -1.63(-3.09%) |
Jan 20, 2021 | 52.17 | 53.35 | 51.92 | 52.70 | 183,603 | +1.03(+1.99%) |
Jan 19, 2021 | 52.01 | 53.43 | 51.15 | 51.67 | 481,846 | -0.05(-0.10%) |
Jan 15, 2021 | 52.26 | 54.21 | 50.96 | 51.72 | 704,000 | -3.73(-6.73%) |
Jan 14, 2021 | 54.12 | 56.85 | 53.24 | 55.45 | 446,131 | +1.12(+2.06%) |
Jan 13, 2021 | 48.14 | 57.36 | 48.14 | 54.33 | 896,644 | +5.83(+12.02%) |
Jan 12, 2021 | 44.96 | 48.68 | 44.00 | 48.50 | 1,003,153 | +4.09(+9.21%) |
Jan 11, 2021 | 45.01 | 45.89 | 43.62 | 44.41 | 352,699 | -1.26(-2.76%) |
Jan 08, 2021 | 47.36 | 48.48 | 45.56 | 45.67 | 281,200 | -1.29(-2.75%) |
Jan 07, 2021 | 45.88 | 47.00 | 44.95 | 46.96 | 297,961 | +0.96(+2.09%) |
Jan 06, 2021 | 44.12 | 46.41 | 42.97 | 46.00 | 517,343 | +1.42(+3.19%) |
Jan 05, 2021 | 41.60 | 45.04 | 41.60 | 44.58 | 230,110 | +2.70(+6.45%) |
Jan 04, 2021 | 42.84 | 43.72 | 41.17 | 41.88 | 374,863 | -0.96(-2.24%) |
Dec 31, 2020 | 42.84 | 42.84 | 42.84 | 215,434 | +0.57(+1.35%) | |
Dec 30, 2020 | 41.88 | 43.12 | 41.57 | 42.27 | 215,434 | +0.70(+1.68%) |
Dec 29, 2020 | 41.62 | 42.11 | 40.00 | 41.57 | 232,333 | -0.42(-1.00%) |
Dec 28, 2020 | 40.44 | 42.25 | 40.17 | 41.99 | 385,985 | +1.46(+3.60%) |
Dec 24, 2020 | 40.10 | 40.84 | 39.86 | 40.53 | 156,200 | +0.86(+2.17%) |
Dec 23, 2020 | 39.01 | 40.66 | 39.01 | 39.67 | 251,907 | +0.66(+1.69%) |
Dec 22, 2020 | 36.46 | 39.27 | 36.07 | 39.01 | 280,789 | +2.79(+7.70%) |
Dec 21, 2020 | 37.05 | 37.88 | 36.13 | 36.22 | 407,597 | -0.91(-2.45%) |
Dec 18, 2020 | 39.87 | 39.87 | 37.11 | 37.13 | 1,558,600 | -2.69(-6.76%) |
Dec 17, 2020 | 40.14 | 41.65 | 39.44 | 39.82 | 278,246 | -0.58(-1.44%) |
Dec 16, 2020 | 40.15 | 40.83 | 39.17 | 40.40 | 314,031 | +0.41(+1.03%) |
Dec 15, 2020 | 39.71 | 40.72 | 38.61 | 39.99 | 256,829 | +0.35(+0.88%) |
Dec 14, 2020 | 38.10 | 40.70 | 37.55 | 39.64 | 530,622 | +2.18(+5.82%) |
Dec 11, 2020 | 37.22 | 38.63 | 37.22 | 37.46 | 214,900 | -0.09(-0.24%) |
Dec 10, 2020 | 37.43 | 38.05 | 36.66 | 37.55 | 217,898 | -0.34(-0.90%) |
Dec 09, 2020 | 37.00 | 38.46 | 36.74 | 37.89 | 283,051 | +1.30(+3.55%) |
Dec 08, 2020 | 35.50 | 36.71 | 35.50 | 36.59 | 184,986 | +0.54(+1.50%) |
Dec 07, 2020 | 36.37 | 36.94 | 35.92 | 36.05 | 151,107 | -0.62(-1.69%) |
Dec 04, 2020 | 35.44 | 36.73 | 34.99 | 36.67 | 244,900 | +1.79(+5.13%) |
Dec 03, 2020 | 35.03 | 35.74 | 34.71 | 34.88 | 206,349 | +0.00(+0.00%) |
Dec 02, 2020 | 34.00 | 35.43 | 33.43 | 34.88 | 299,197 | +0.93(+2.74%) |
Dec 01, 2020 | 34.89 | 36.21 | 33.53 | 33.95 | 350,791 | -0.51(-1.48%) |
Nov 30, 2020 | 35.92 | 35.92 | 33.59 | 34.46 | 261,470 | -1.11(-3.12%) |
Nov 27, 2020 | 35.12 | 36.15 | 33.94 | 35.57 | 201,100 | +0.58(+1.66%) |
Nov 25, 2020 | 36.80 | 37.30 | 34.26 | 34.99 | 352,600 | -2.16(-5.81%) |
Nov 24, 2020 | 36.53 | 39.00 | 36.39 | 37.15 | 516,672 | +1.01(+2.79%) |
Nov 23, 2020 | 34.56 | 36.18 | 33.88 | 36.14 | 183,036 | +2.11(+6.20%) |
Nov 20, 2020 | 33.71 | 34.86 | 33.05 | 34.03 | 188,600 | +0.09(+0.27%) |
Nov 19, 2020 | 33.22 | 34.27 | 33.21 | 33.94 | 258,237 | +0.74(+2.23%) |
Nov 18, 2020 | 33.99 | 34.52 | 33.20 | 33.20 | 137,775 | -0.93(-2.72%) |
Nov 17, 2020 | 33.79 | 34.29 | 32.80 | 34.13 | 214,022 | +0.23(+0.68%) |
Nov 16, 2020 | 34.97 | 35.24 | 33.81 | 33.90 | 175,218 | -0.49(-1.42%) |
Nov 13, 2020 | 34.54 | 35.94 | 34.00 | 34.39 | 233,700 | -0.10(-0.29%) |
Nov 12, 2020 | 35.96 | 36.98 | 34.43 | 34.49 | 222,915 | -1.72(-4.75%) |
Nov 11, 2020 | 34.96 | 36.40 | 34.65 | 36.21 | 181,731 | +1.70(+4.93%) |
Nov 10, 2020 | 35.26 | 35.89 | 34.36 | 34.51 | 218,443 | -0.57(-1.62%) |
Nov 09, 2020 | 35.76 | 38.83 | 35.01 | 35.08 | 323,633 | -0.07(-0.20%) |
Nov 06, 2020 | 34.34 | 35.96 | 33.59 | 35.15 | 384,900 | +0.83(+2.42%) |
Nov 05, 2020 | 31.99 | 34.44 | 31.40 | 34.32 | 727,317 | +3.26(+10.50%) |
Nov 04, 2020 | 36.79 | 37.02 | 30.12 | 31.06 | 1,180,090 | -6.03(-16.26%) |
Nov 03, 2020 | 34.35 | 37.44 | 34.29 | 37.09 | 423,274 | +3.04(+8.93%) |
Nov 02, 2020 | 35.00 | 35.42 | 33.51 | 34.05 | 246,007 | -0.49(-1.42%) |
Oct 30, 2020 | 35.92 | 36.05 | 34.12 | 34.54 | 192,900 | -1.41(-3.92%) |
Oct 29, 2020 | 35.94 | 36.57 | 35.26 | 35.95 | 205,562 | -0.01(-0.03%) |
Oct 28, 2020 | 36.80 | 37.24 | 35.47 | 35.96 | 261,487 | -1.35(-3.62%) |
Oct 27, 2020 | 38.30 | 39.21 | 37.03 | 37.31 | 289,355 | -0.99(-2.58%) |
Oct 26, 2020 | 39.09 | 39.60 | 37.94 | 38.30 | 260,068 | -1.15(-2.92%) |
Oct 23, 2020 | 39.63 | 39.69 | 38.57 | 39.45 | 204,100 | +0.20(+0.51%) |
Oct 22, 2020 | 38.97 | 40.11 | 37.60 | 39.25 | 429,219 | +0.30(+0.77%) |
Oct 21, 2020 | 40.73 | 41.00 | 38.83 | 38.95 | 225,815 | -1.51(-3.73%) |
Oct 20, 2020 | 40.38 | 41.23 | 40.10 | 40.46 | 176,469 | -0.15(-0.37%) |
Oct 19, 2020 | 41.19 | 41.22 | 40.29 | 40.61 | 127,516 | -0.28(-0.68%) |
Oct 16, 2020 | 41.46 | 42.44 | 40.79 | 40.89 | 147,900 | -0.61(-1.47%) |
Oct 15, 2020 | 40.13 | 42.13 | 40.13 | 41.50 | 178,449 | +0.37(+0.90%) |
Oct 14, 2020 | 42.10 | 42.10 | 40.95 | 41.13 | 141,146 | -0.63(-1.51%) |
Oct 13, 2020 | 42.19 | 43.10 | 41.62 | 41.76 | 155,510 | -0.93(-2.18%) |
Oct 12, 2020 | 43.50 | 44.06 | 42.54 | 42.69 | 146,461 | -0.08(-0.19%) |
Oct 09, 2020 | 43.79 | 44.01 | 42.05 | 42.77 | 260,400 | -0.68(-1.57%) |
Oct 08, 2020 | 43.94 | 44.65 | 43.40 | 43.45 | 163,775 | -0.07(-0.16%) |
Oct 07, 2020 | 43.33 | 44.20 | 42.42 | 43.52 | 431,325 | +0.68(+1.59%) |
Oct 06, 2020 | 42.65 | 44.67 | 42.20 | 42.84 | 508,359 | +0.38(+0.89%) |
Oct 05, 2020 | 43.75 | 43.75 | 41.48 | 42.46 | 298,367 | -0.88(-2.04%) |
Oct 02, 2020 | 40.25 | 43.71 | 40.07 | 43.34 | 605,200 | +2.20(+5.36%) |
Oct 01, 2020 | 40.77 | 41.93 | 40.59 | 41.14 | 159,288 | +0.37(+0.91%) |
Sep 30, 2020 | 40.69 | 41.40 | 40.13 | 40.77 | 202,593 | +0.37(+0.92%) |
Sep 29, 2020 | 40.00 | 40.94 | 39.94 | 40.40 | 164,735 | +0.26(+0.65%) |
Sep 28, 2020 | 41.00 | 41.05 | 40.03 | 40.14 | 236,861 | -0.45(-1.11%) |
Sep 25, 2020 | 38.49 | 40.84 | 38.49 | 40.59 | 221,600 | +2.09(+5.43%) |
Sep 24, 2020 | 38.29 | 39.55 | 38.04 | 38.50 | 156,074 | -0.10(-0.26%) |
Sep 23, 2020 | 39.09 | 39.39 | 38.00 | 38.60 | 367,110 | -0.40(-1.03%) |
Sep 22, 2020 | 40.03 | 40.35 | 38.60 | 39.00 | 266,411 | -0.87(-2.18%) |
Sep 21, 2020 | 38.52 | 40.03 | 37.75 | 39.87 | 279,622 | +0.27(+0.68%) |
Sep 18, 2020 | 42.24 | 42.26 | 38.55 | 39.60 | 813,900 | -2.39(-5.69%) |
Sep 17, 2020 | 41.08 | 43.09 | 40.38 | 41.99 | 398,584 | +0.21(+0.50%) |
Sep 16, 2020 | 40.99 | 42.13 | 39.74 | 41.78 | 402,117 | +1.79(+4.48%) |
Sep 15, 2020 | 41.88 | 42.26 | 39.07 | 39.99 | 573,209 | -1.51(-3.64%) |
Sep 14, 2020 | 41.99 | 42.06 | 40.91 | 41.50 | 767,368 | +0.21(+0.51%) |
Sep 11, 2020 | 43.52 | 44.97 | 40.63 | 41.29 | 788,300 | -2.21(-5.08%) |
Sep 10, 2020 | 47.42 | 47.60 | 43.36 | 43.50 | 519,351 | -3.87(-8.17%) |
Sep 09, 2020 | 48.72 | 49.98 | 47.19 | 47.37 | 284,333 | -0.95(-1.97%) |
Sep 08, 2020 | 48.91 | 49.87 | 48.04 | 48.32 | 172,711 | -1.76(-3.51%) |
Sep 04, 2020 | 50.45 | 51.47 | 47.83 | 50.08 | 291,000 | +0.07(+0.14%) |
Sep 03, 2020 | 51.93 | 52.44 | 49.05 | 50.01 | 237,813 | -2.03(-3.90%) |
Sep 02, 2020 | 50.75 | 52.53 | 49.62 | 52.04 | 191,026 | +1.30(+2.56%) |
Sep 01, 2020 | 50.93 | 51.32 | 50.01 | 50.74 | 257,244 | +0.14(+0.28%) |
Aug 31, 2020 | 50.67 | 51.17 | 49.54 | 50.60 | 304,002 | -0.03(-0.06%) |
Aug 28, 2020 | 50.51 | 50.78 | 49.49 | 50.63 | 122,700 | +0.85(+1.71%) |
Aug 27, 2020 | 48.99 | 50.34 | 48.56 | 49.78 | 165,064 | +0.86(+1.76%) |
Aug 26, 2020 | 49.98 | 50.42 | 48.40 | 48.92 | 346,668 | -1.30(-2.59%) |
Aug 25, 2020 | 48.86 | 51.39 | 48.20 | 50.22 | 337,605 | +1.59(+3.27%) |
Aug 24, 2020 | 48.89 | 49.19 | 47.62 | 48.63 | 424,427 | +0.24(+0.50%) |
Aug 21, 2020 | 47.83 | 49.30 | 47.82 | 48.39 | 138,800 | +0.45(+0.94%) |
Aug 20, 2020 | 47.87 | 48.60 | 47.64 | 47.94 | 198,201 | -0.51(-1.05%) |
Aug 19, 2020 | 48.31 | 48.87 | 46.92 | 48.45 | 257,644 | +0.71(+1.49%) |
Aug 18, 2020 | 47.65 | 48.29 | 46.74 | 47.74 | 265,258 | +0.17(+0.36%) |
Aug 17, 2020 | 46.43 | 47.81 | 45.49 | 47.57 | 324,996 | +1.86(+4.07%) |
Aug 14, 2020 | 48.94 | 49.09 | 45.21 | 45.71 | 415,000 | -3.48(-7.07%) |
Aug 13, 2020 | 48.13 | 49.44 | 48.13 | 49.19 | 401,012 | +1.44(+3.02%) |
Aug 12, 2020 | 48.73 | 50.01 | 46.38 | 47.75 | 373,944 | -1.15(-2.35%) |
Aug 11, 2020 | 48.45 | 50.62 | 47.41 | 48.90 | 284,500 | +0.87(+1.81%) |
Aug 10, 2020 | 48.34 | 49.33 | 47.48 | 48.03 | 424,965 | -0.35(-0.72%) |
Aug 07, 2020 | 48.87 | 49.99 | 46.61 | 48.38 | 628,100 | -0.40(-0.82%) |
Aug 06, 2020 | 48.88 | 49.00 | 45.41 | 48.78 | 865,887 | -0.83(-1.67%) |
Aug 05, 2020 | 45.00 | 49.68 | 41.79 | 49.61 | 2,688,942 | -2.76(-5.27%) |
Aug 04, 2020 | 55.94 | 55.94 | 52.28 | 52.37 | 610,035 | -3.36(-6.03%) |
Aug 03, 2020 | 56.70 | 56.75 | 55.31 | 55.73 | 272,802 | -0.47(-0.84%) |
Jul 31, 2020 | 56.77 | 57.34 | 55.34 | 56.20 | 212,400 | -0.24(-0.43%) |
Jul 30, 2020 | 55.57 | 56.84 | 55.01 | 56.44 | 282,188 | +0.57(+1.02%) |
Jul 29, 2020 | 56.06 | 57.17 | 55.55 | 55.87 | 136,808 | +0.43(+0.78%) |
Jul 28, 2020 | 56.10 | 56.56 | 54.67 | 55.44 | 187,043 | -0.67(-1.19%) |
Jul 27, 2020 | 56.54 | 56.90 | 55.17 | 56.11 | 244,493 | +0.13(+0.23%) |
Jul 24, 2020 | 55.97 | 56.99 | 54.43 | 55.98 | 148,500 | -0.99(-1.74%) |
Jul 23, 2020 | 57.19 | 57.84 | 56.06 | 56.97 | 220,985 | -0.19(-0.33%) |
Jul 22, 2020 | 57.09 | 58.25 | 56.83 | 57.16 | 153,596 | -0.07(-0.12%) |
Jul 21, 2020 | 59.19 | 59.59 | 57.00 | 57.23 | 194,940 | -1.20(-2.05%) |
Jul 20, 2020 | 58.47 | 60.00 | 57.32 | 58.43 | 243,254 | +0.39(+0.67%) |
Jul 17, 2020 | 57.69 | 58.79 | 57.69 | 58.04 | 336,400 | +0.34(+0.59%) |
Jul 16, 2020 | 58.26 | 58.76 | 57.16 | 57.70 | 140,107 | -0.92(-1.57%) |
Jul 15, 2020 | 56.53 | 58.78 | 55.92 | 58.62 | 194,495 | +3.40(+6.16%) |
Jul 14, 2020 | 55.42 | 56.99 | 54.35 | 55.22 | 159,746 | -0.38(-0.68%) |
Jul 13, 2020 | 59.24 | 59.32 | 55.60 | 55.60 | 178,711 | -2.85(-4.88%) |
Jul 10, 2020 | 56.77 | 59.25 | 56.01 | 58.45 | 197,800 | +1.15(+2.01%) |
Jul 09, 2020 | 55.61 | 57.93 | 54.77 | 57.30 | 186,465 | +1.67(+3.00%) |
Jul 08, 2020 | 55.28 | 56.37 | 54.76 | 55.63 | 171,500 | +0.87(+1.59%) |
Jul 07, 2020 | 59.37 | 59.52 | 54.59 | 54.76 | 574,827 | -4.63(-7.80%) |
Jul 06, 2020 | 57.69 | 59.78 | 57.43 | 59.39 | 355,750 | +2.34(+4.10%) |
Jul 02, 2020 | 56.72 | 58.12 | 54.54 | 57.05 | 658,700 | +2.83(+5.22%) |
Jul 01, 2020 | 54.79 | 56.00 | 54.15 | 54.22 | 315,605 | -0.51(-0.93%) |
Jun 30, 2020 | 53.48 | 55.91 | 52.95 | 54.73 | 267,589 | +1.05(+1.96%) |
Jun 29, 2020 | 55.15 | 55.28 | 52.98 | 53.68 | 250,835 | -0.86(-1.58%) |
Jun 26, 2020 | 57.22 | 57.71 | 54.07 | 54.54 | 434,200 | -2.96(-5.15%) |
Jun 25, 2020 | 57.61 | 59.20 | 56.00 | 57.50 | 362,203 | -0.44(-0.76%) |
Jun 24, 2020 | 60.19 | 60.49 | 57.84 | 57.94 | 178,228 | -2.94(-4.83%) |
Jun 23, 2020 | 61.21 | 61.73 | 59.80 | 60.88 | 180,937 | +0.42(+0.69%) |
Jun 22, 2020 | 57.74 | 60.86 | 57.59 | 60.46 | 254,220 | +2.46(+4.24%) |
Jun 19, 2020 | 57.99 | 58.42 | 57.11 | 58.00 | 714,200 | +0.94(+1.65%) |
Jun 18, 2020 | 56.47 | 57.62 | 55.42 | 57.06 | 361,584 | +0.00(+0.00%) |
Jun 17, 2020 | 58.03 | 59.45 | 56.50 | 57.06 | 193,695 | -1.15(-1.98%) |
Jun 16, 2020 | 58.43 | 59.50 | 56.97 | 58.21 | 290,713 | +1.94(+3.45%) |
Jun 15, 2020 | 52.51 | 56.86 | 52.08 | 56.27 | 335,206 | +3.11(+5.85%) |
Jun 12, 2020 | 55.00 | 55.13 | 51.71 | 53.16 | 283,900 | +0.45(+0.85%) |
Jun 11, 2020 | 54.08 | 54.49 | 52.51 | 52.71 | 300,175 | -3.17(-5.67%) |
Jun 10, 2020 | 58.36 | 58.92 | 55.73 | 55.88 | 206,405 | -2.48(-4.25%) |
Jun 09, 2020 | 59.74 | 61.27 | 58.32 | 58.36 | 289,203 | -2.60(-4.27%) |
Jun 08, 2020 | 58.17 | 61.73 | 57.37 | 60.96 | 238,385 | +3.16(+5.47%) |
Jun 05, 2020 | 59.00 | 60.37 | 57.73 | 57.80 | 259,800 | -0.07(-0.12%) |
Jun 04, 2020 | 58.46 | 59.12 | 54.76 | 57.87 | 361,233 | -0.18(-0.31%) |
Jun 03, 2020 | 56.37 | 58.24 | 55.37 | 58.05 | 278,720 | +2.05(+3.66%) |
Jun 02, 2020 | 54.33 | 57.70 | 53.47 | 56.00 | 429,472 | +2.42(+4.52%) |