Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 61.80 | 62.44 | 61.47 | 61.52 | 341,748 | +0.05(+0.08%) |
May 27, 2021 | 60.62 | 61.56 | 59.79 | 61.47 | 206,588 | +0.82(+1.35%) |
May 26, 2021 | 59.63 | 60.93 | 59.63 | 60.65 | 224,607 | +1.13(+1.90%) |
May 25, 2021 | 59.72 | 59.99 | 59.21 | 59.52 | 130,611 | +0.11(+0.19%) |
May 24, 2021 | 58.71 | 59.73 | 58.55 | 59.41 | 98,134 | +1.10(+1.89%) |
May 21, 2021 | 58.85 | 59.14 | 58.27 | 58.31 | 123,782 | +0.01(+0.02%) |
May 20, 2021 | 57.30 | 58.44 | 57.24 | 58.30 | 153,540 | +1.42(+2.50%) |
May 19, 2021 | 55.19 | 56.93 | 54.91 | 56.88 | 139,024 | -0.17(-0.30%) |
May 18, 2021 | 56.66 | 58.03 | 56.47 | 57.05 | 319,707 | +0.79(+1.40%) |
May 17, 2021 | 55.97 | 56.44 | 55.36 | 56.26 | 143,666 | -0.18(-0.32%) |
May 14, 2021 | 54.90 | 56.63 | 54.52 | 56.44 | 151,993 | +2.42(+4.48%) |
May 13, 2021 | 55.21 | 55.62 | 52.76 | 54.02 | 364,513 | -0.74(-1.35%) |
May 12, 2021 | 55.74 | 56.45 | 54.35 | 54.76 | 484,519 | -1.94(-3.42%) |
May 11, 2021 | 53.16 | 56.79 | 53.16 | 56.70 | 585,191 | +1.38(+2.49%) |
May 10, 2021 | 56.11 | 56.12 | 54.62 | 55.32 | 462,213 | -0.88(-1.57%) |
May 07, 2021 | 56.65 | 57.49 | 55.83 | 56.20 | 668,154 | +0.68(+1.22%) |
May 06, 2021 | 56.99 | 56.99 | 54.66 | 55.52 | 781,321 | -2.42(-4.18%) |
May 05, 2021 | 59.45 | 60.33 | 57.71 | 57.94 | 347,702 | -1.63(-2.74%) |
May 04, 2021 | 60.58 | 60.61 | 58.33 | 59.57 | 344,548 | -1.60(-2.62%) |
May 03, 2021 | 62.86 | 62.86 | 61.17 | 61.17 | 448,973 | -1.14(-1.83%) |
Apr 30, 2021 | 62.47 | 63.27 | 62.04 | 62.31 | 624,320 | -0.57(-0.91%) |
Apr 29, 2021 | 64.78 | 64.78 | 62.03 | 62.88 | 392,812 | -1.58(-2.45%) |
Apr 28, 2021 | 64.49 | 64.94 | 63.92 | 64.46 | 201,717 | -0.64(-0.98%) |
Apr 27, 2021 | 65.61 | 65.79 | 64.86 | 65.10 | 230,111 | -0.31(-0.47%) |
Apr 26, 2021 | 64.49 | 65.44 | 64.12 | 65.41 | 366,532 | +1.12(+1.74%) |
Apr 23, 2021 | 63.24 | 64.39 | 63.24 | 64.29 | 189,836 | +1.30(+2.06%) |
Apr 22, 2021 | 62.97 | 64.32 | 62.59 | 62.99 | 166,448 | +0.28(+0.45%) |
Apr 21, 2021 | 61.56 | 62.83 | 61.06 | 62.71 | 322,701 | +0.59(+0.95%) |
Apr 20, 2021 | 63.17 | 63.42 | 61.32 | 62.12 | 271,003 | -1.23(-1.94%) |
Apr 19, 2021 | 64.16 | 64.97 | 62.88 | 63.35 | 431,411 | -1.43(-2.21%) |
Apr 16, 2021 | 65.89 | 65.89 | 64.17 | 64.78 | 341,766 | -1.03(-1.56%) |
Apr 15, 2021 | 65.82 | 66.06 | 65.31 | 65.81 | 173,081 | +0.86(+1.32%) |
Apr 14, 2021 | 66.42 | 66.87 | 64.79 | 64.95 | 361,004 | -1.27(-1.92%) |
Apr 13, 2021 | 64.53 | 66.32 | 64.51 | 66.22 | 426,473 | +1.91(+2.97%) |
Apr 12, 2021 | 64.21 | 64.53 | 63.49 | 64.31 | 284,043 | -0.02(-0.03%) |
Apr 09, 2021 | 64.26 | 64.33 | 63.55 | 64.33 | 160,731 | -0.39(-0.60%) |
Apr 08, 2021 | 63.85 | 64.84 | 63.85 | 64.72 | 164,242 | +1.48(+2.34%) |
Apr 07, 2021 | 64.49 | 64.49 | 63.05 | 63.24 | 318,592 | -1.39(-2.15%) |
Apr 06, 2021 | 63.18 | 65.02 | 63.18 | 64.63 | 123,547 | +1.35(+2.13%) |
Apr 05, 2021 | 64.06 | 64.12 | 62.68 | 63.28 | 240,105 | -0.17(-0.27%) |
Apr 01, 2021 | 63.46 | 64.24 | 63.15 | 63.45 | 353,368 | +1.28(+2.06%) |
Mar 31, 2021 | 60.79 | 62.63 | 60.77 | 62.17 | 122,920 | +2.01(+3.34%) |
Mar 30, 2021 | 59.13 | 60.30 | 58.62 | 60.16 | 378,125 | +0.46(+0.77%) |
Mar 29, 2021 | 60.45 | 60.99 | 59.31 | 59.70 | 650,802 | -1.14(-1.87%) |
Mar 26, 2021 | 60.43 | 61.29 | 59.08 | 60.84 | 303,658 | +0.46(+0.76%) |
Mar 25, 2021 | 58.77 | 60.62 | 58.54 | 60.38 | 300,198 | +0.34(+0.57%) |
Mar 24, 2021 | 63.25 | 63.25 | 59.95 | 60.04 | 374,723 | -3.07(-4.86%) |
Mar 23, 2021 | 63.82 | 64.15 | 62.84 | 63.11 | 393,858 | -0.89(-1.39%) |
Mar 22, 2021 | 64.23 | 64.53 | 63.62 | 64.00 | 175,685 | -0.13(-0.20%) |
Mar 19, 2021 | 62.31 | 64.22 | 61.91 | 64.13 | 623,120 | +1.73(+2.77%) |
Mar 18, 2021 | 64.25 | 64.39 | 62.18 | 62.40 | 223,047 | -2.96(-4.53%) |
Mar 17, 2021 | 63.99 | 65.78 | 63.28 | 65.36 | 198,266 | +0.33(+0.51%) |
Mar 16, 2021 | 66.67 | 67.18 | 64.29 | 65.03 | 395,237 | -1.27(-1.92%) |
Mar 15, 2021 | 65.62 | 66.33 | 65.07 | 66.30 | 380,527 | +0.72(+1.10%) |
Mar 12, 2021 | 64.59 | 65.58 | 63.50 | 65.58 | 261,750 | -0.43(-0.65%) |
Mar 11, 2021 | 64.78 | 66.17 | 64.32 | 66.01 | 430,100 | +3.10(+4.93%) |
Mar 10, 2021 | 64.26 | 64.89 | 62.42 | 62.91 | 331,890 | -0.13(-0.21%) |
Mar 09, 2021 | 61.46 | 63.46 | 61.26 | 63.04 | 440,720 | +3.90(+6.59%) |
Mar 08, 2021 | 61.72 | 63.03 | 59.07 | 59.14 | 555,241 | -2.88(-4.64%) |
Mar 05, 2021 | 62.42 | 62.42 | 57.09 | 62.02 | 847,063 | +0.03(+0.05%) |
Mar 04, 2021 | 64.11 | 64.99 | 60.00 | 61.99 | 786,410 | -2.65(-4.10%) |
Mar 03, 2021 | 67.94 | 68.24 | 64.26 | 64.64 | 573,073 | -3.17(-4.67%) |
Mar 02, 2021 | 70.17 | 70.27 | 67.70 | 67.81 | 524,234 | -1.58(-2.28%) |
Mar 01, 2021 | 67.89 | 69.43 | 67.66 | 69.39 | 1,015,266 | +2.61(+3.91%) |
Feb 26, 2021 | 66.41 | 67.30 | 64.72 | 66.78 | 947,883 | +0.91(+1.38%) |
Feb 25, 2021 | 69.38 | 69.51 | 65.33 | 65.87 | 716,995 | -3.18(-4.60%) |
Feb 24, 2021 | 69.21 | 69.78 | 67.58 | 69.05 | 363,085 | -0.32(-0.46%) |
Feb 23, 2021 | 67.01 | 69.49 | 63.79 | 69.37 | 1,128,230 | -0.45(-0.64%) |
Feb 22, 2021 | 72.32 | 72.79 | 69.42 | 69.82 | 458,232 | -3.60(-4.90%) |
Feb 19, 2021 | 73.51 | 74.21 | 72.99 | 73.42 | 343,166 | +0.75(+1.03%) |
Feb 18, 2021 | 72.61 | 72.96 | 71.32 | 72.67 | 293,883 | -1.05(-1.42%) |
Feb 17, 2021 | 75.15 | 75.15 | 72.28 | 73.72 | 504,400 | -1.65(-2.19%) |
Feb 16, 2021 | 76.97 | 77.04 | 74.74 | 75.37 | 488,349 | -0.75(-0.99%) |
Feb 12, 2021 | 75.61 | 76.27 | 74.81 | 76.12 | 264,951 | +0.15(+0.20%) |
Feb 11, 2021 | 76.49 | 76.77 | 75.20 | 75.97 | 321,535 | +0.21(+0.28%) |
Feb 10, 2021 | 76.17 | 76.66 | 73.74 | 75.76 | 502,255 | +0.97(+1.30%) |
Feb 09, 2021 | 73.99 | 75.09 | 73.89 | 74.79 | 240,697 | +0.80(+1.08%) |
Feb 08, 2021 | 75.02 | 75.02 | 73.49 | 73.99 | 383,051 | -0.12(-0.16%) |
Feb 05, 2021 | 73.20 | 74.17 | 72.59 | 74.11 | 502,497 | +1.62(+2.23%) |
Feb 04, 2021 | 71.64 | 72.49 | 71.14 | 72.49 | 337,195 | +1.73(+2.44%) |
Feb 03, 2021 | 71.09 | 71.51 | 70.31 | 70.76 | 228,019 | +0.39(+0.55%) |
Feb 02, 2021 | 70.15 | 70.88 | 69.56 | 70.37 | 348,040 | +1.13(+1.63%) |
Feb 01, 2021 | 68.54 | 69.37 | 67.84 | 69.24 | 280,452 | +1.19(+1.75%) |
Jan 29, 2021 | 68.60 | 68.90 | 66.59 | 68.05 | 320,261 | -0.50(-0.73%) |
Jan 28, 2021 | 68.00 | 69.36 | 67.10 | 68.55 | 343,177 | +1.00(+1.48%) |
Jan 27, 2021 | 68.37 | 70.13 | 66.83 | 67.55 | 771,057 | -1.84(-2.65%) |
Jan 26, 2021 | 72.00 | 72.00 | 69.16 | 69.39 | 594,031 | -1.78(-2.50%) |
Jan 25, 2021 | 71.99 | 72.83 | 68.68 | 71.17 | 731,615 | +0.35(+0.49%) |
Jan 22, 2021 | 69.80 | 70.83 | 69.51 | 70.82 | 699,235 | +0.93(+1.33%) |
Jan 21, 2021 | 70.16 | 70.19 | 68.97 | 69.89 | 236,470 | +0.21(+0.30%) |
Jan 20, 2021 | 70.05 | 70.42 | 68.75 | 69.68 | 545,518 | +0.54(+0.78%) |
Jan 19, 2021 | 69.19 | 69.24 | 68.14 | 69.14 | 389,310 | +0.88(+1.29%) |
Jan 15, 2021 | 70.13 | 70.49 | 68.00 | 68.26 | 387,274 | -1.25(-1.80%) |
Jan 14, 2021 | 70.29 | 70.87 | 69.35 | 69.51 | 486,407 | -0.17(-0.24%) |
Jan 13, 2021 | 69.31 | 70.46 | 68.71 | 69.68 | 486,503 | +0.60(+0.87%) |
Jan 12, 2021 | 67.28 | 69.18 | 66.98 | 69.08 | 345,719 | +2.25(+3.37%) |
Jan 11, 2021 | 66.51 | 67.72 | 65.64 | 66.83 | 360,955 | -0.10(-0.15%) |
Jan 08, 2021 | 67.08 | 67.70 | 65.76 | 66.93 | 634,322 | +0.45(+0.68%) |
Jan 07, 2021 | 64.52 | 66.49 | 64.40 | 66.48 | 773,423 | +3.26(+5.16%) |
Jan 06, 2021 | 64.09 | 64.28 | 62.98 | 63.22 | 637,732 | -1.78(-2.74%) |
Jan 05, 2021 | 63.48 | 65.00 | 63.30 | 65.00 | 311,130 | +1.28(+2.01%) |
Jan 04, 2021 | 65.20 | 65.20 | 62.45 | 63.72 | 585,704 | -0.76(-1.18%) |
Dec 31, 2020 | 64.48 | 64.48 | 64.48 | 283,185 | -1.08(-1.65%) | |
Dec 30, 2020 | 65.61 | 65.85 | 64.99 | 65.56 | 283,185 | +0.72(+1.11%) |
Dec 29, 2020 | 65.67 | 65.98 | 64.16 | 64.84 | 528,424 | -0.37(-0.57%) |
Dec 28, 2020 | 69.02 | 69.06 | 65.21 | 65.21 | 1,034,266 | -3.22(-4.70%) |
Dec 24, 2020 | 69.25 | 69.56 | 68.10 | 68.43 | 351,768 | -0.71(-1.03%) |
Dec 23, 2020 | 70.29 | 70.34 | 68.24 | 69.14 | 620,926 | -0.64(-0.92%) |
Dec 22, 2020 | 69.07 | 69.89 | 68.40 | 69.78 | 550,080 | +1.64(+2.41%) |
Dec 21, 2020 | 66.80 | 68.14 | 66.39 | 68.14 | 706,343 | +0.88(+1.31%) |
Dec 18, 2020 | 66.98 | 67.49 | 66.49 | 67.26 | 360,869 | +0.66(+0.99%) |
Dec 17, 2020 | 65.81 | 66.60 | 65.76 | 66.60 | 402,154 | +1.32(+2.02%) |
Dec 16, 2020 | 65.25 | 65.42 | 64.33 | 65.28 | 405,222 | +0.03(+0.05%) |
Dec 15, 2020 | 66.05 | 66.14 | 64.82 | 65.25 | 398,428 | -0.02(-0.03%) |
Dec 14, 2020 | 66.56 | 66.59 | 65.10 | 65.27 | 497,907 | -0.34(-0.52%) |
Dec 11, 2020 | 66.37 | 66.58 | 64.82 | 65.61 | 477,792 | -0.69(-1.04%) |
Dec 10, 2020 | 64.01 | 66.40 | 63.75 | 66.30 | 743,473 | +1.61(+2.49%) |
Dec 09, 2020 | 67.65 | 67.73 | 63.99 | 64.69 | 1,198,383 | -2.06(-3.09%) |
Dec 08, 2020 | 65.88 | 67.05 | 65.79 | 66.75 | 967,449 | +1.08(+1.64%) |
Dec 07, 2020 | 65.49 | 65.96 | 65.21 | 65.67 | 1,004,278 | +0.61(+0.94%) |
Dec 04, 2020 | 64.48 | 65.20 | 64.09 | 65.06 | 262,350 | +0.89(+1.39%) |
Dec 03, 2020 | 63.17 | 64.39 | 63.16 | 64.17 | 328,655 | +1.74(+2.79%) |
Dec 02, 2020 | 61.50 | 62.43 | 60.24 | 62.43 | 292,374 | +0.07(+0.11%) |
Dec 01, 2020 | 65.29 | 65.38 | 61.61 | 62.36 | 450,475 | -2.11(-3.27%) |
Nov 30, 2020 | 64.09 | 64.49 | 61.90 | 64.47 | 544,692 | +1.88(+3.00%) |
Nov 27, 2020 | 61.18 | 62.61 | 61.04 | 62.59 | 471,991 | +2.13(+3.52%) |
Nov 25, 2020 | 58.59 | 60.46 | 58.40 | 60.46 | 217,041 | +2.16(+3.70%) |
Nov 24, 2020 | 58.85 | 59.19 | 57.74 | 58.30 | 285,748 | -0.40(-0.68%) |
Nov 23, 2020 | 58.29 | 58.79 | 57.53 | 58.70 | 322,801 | +0.78(+1.35%) |
Nov 20, 2020 | 57.42 | 58.28 | 57.22 | 57.92 | 174,533 | +0.82(+1.44%) |
Nov 19, 2020 | 56.49 | 57.49 | 56.34 | 57.10 | 327,288 | +0.94(+1.67%) |
Nov 18, 2020 | 56.59 | 56.65 | 55.74 | 56.16 | 96,837 | -0.07(-0.12%) |
Nov 17, 2020 | 56.07 | 56.46 | 55.63 | 56.23 | 110,977 | +0.10(+0.18%) |
Nov 16, 2020 | 55.82 | 56.28 | 55.17 | 56.13 | 151,216 | +0.83(+1.50%) |
Nov 13, 2020 | 56.05 | 56.05 | 54.79 | 55.30 | 126,824 | -0.07(-0.13%) |
Nov 12, 2020 | 54.69 | 55.72 | 54.69 | 55.37 | 112,009 | +0.80(+1.47%) |
Nov 11, 2020 | 53.51 | 54.57 | 53.10 | 54.57 | 124,515 | +2.04(+3.88%) |
Nov 10, 2020 | 53.99 | 53.99 | 51.15 | 52.53 | 365,100 | -2.00(-3.67%) |
Nov 09, 2020 | 57.69 | 57.69 | 54.28 | 54.53 | 307,432 | -2.37(-4.16%) |
Nov 06, 2020 | 56.24 | 57.24 | 55.64 | 56.90 | 195,337 | +0.71(+1.26%) |
Nov 05, 2020 | 55.88 | 56.19 | 55.15 | 56.19 | 253,311 | +1.51(+2.76%) |
Nov 04, 2020 | 53.63 | 54.69 | 53.06 | 54.68 | 251,612 | +3.15(+6.11%) |
Nov 03, 2020 | 51.16 | 51.84 | 50.67 | 51.53 | 265,020 | +0.73(+1.44%) |
Nov 02, 2020 | 51.32 | 51.66 | 49.94 | 50.80 | 299,749 | +0.13(+0.26%) |
Oct 30, 2020 | 52.38 | 52.46 | 50.32 | 50.67 | 478,092 | -1.99(-3.78%) |
Oct 29, 2020 | 53.45 | 53.75 | 52.65 | 52.66 | 255,757 | +0.28(+0.53%) |
Oct 28, 2020 | 53.27 | 53.27 | 52.04 | 52.38 | 382,310 | -1.70(-3.14%) |
Oct 27, 2020 | 53.79 | 54.08 | 53.39 | 54.08 | 145,696 | +0.78(+1.46%) |
Oct 26, 2020 | 54.18 | 54.99 | 52.39 | 53.30 | 261,008 | -1.17(-2.15%) |
Oct 23, 2020 | 54.77 | 54.77 | 53.69 | 54.47 | 238,546 | -0.12(-0.22%) |
Oct 22, 2020 | 54.45 | 54.88 | 53.35 | 54.59 | 533,965 | +0.50(+0.92%) |
Oct 21, 2020 | 55.49 | 55.85 | 53.89 | 54.09 | 457,606 | -1.36(-2.45%) |
Oct 20, 2020 | 56.24 | 56.47 | 55.40 | 55.45 | 241,761 | -0.44(-0.79%) |
Oct 19, 2020 | 56.51 | 56.79 | 55.58 | 55.89 | 190,202 | -0.07(-0.13%) |
Oct 16, 2020 | 56.77 | 56.90 | 55.84 | 55.96 | 156,230 | +0.10(+0.18%) |
Oct 15, 2020 | 54.99 | 56.00 | 54.53 | 55.86 | 310,118 | -0.68(-1.20%) |
Oct 14, 2020 | 57.60 | 57.63 | 55.90 | 56.54 | 353,910 | -0.77(-1.34%) |
Oct 13, 2020 | 56.51 | 57.39 | 56.34 | 57.31 | 234,086 | +0.82(+1.45%) |
Oct 12, 2020 | 56.60 | 56.76 | 56.10 | 56.49 | 251,782 | +0.60(+1.07%) |
Oct 09, 2020 | 55.43 | 55.99 | 55.20 | 55.89 | 208,740 | +1.09(+1.99%) |
Oct 08, 2020 | 55.23 | 55.33 | 54.68 | 54.80 | 174,824 | +0.10(+0.18%) |
Oct 07, 2020 | 53.85 | 54.94 | 53.85 | 54.70 | 214,910 | +1.34(+2.51%) |
Oct 06, 2020 | 53.81 | 54.43 | 53.01 | 53.36 | 182,743 | -0.22(-0.41%) |
Oct 05, 2020 | 53.40 | 53.68 | 53.01 | 53.58 | 146,013 | +0.83(+1.57%) |
Oct 02, 2020 | 51.56 | 53.67 | 51.49 | 52.75 | 309,659 | -0.63(-1.18%) |
Oct 01, 2020 | 52.79 | 53.43 | 52.53 | 53.38 | 255,786 | +1.11(+2.12%) |
Sep 30, 2020 | 51.91 | 52.73 | 51.69 | 52.27 | 276,299 | +0.43(+0.83%) |
Sep 29, 2020 | 51.89 | 52.19 | 51.64 | 51.84 | 266,928 | +0.20(+0.39%) |
Sep 28, 2020 | 52.25 | 52.61 | 51.37 | 51.64 | 362,446 | +0.27(+0.53%) |
Sep 25, 2020 | 49.80 | 51.45 | 49.78 | 51.37 | 194,437 | +2.02(+4.09%) |
Sep 24, 2020 | 49.88 | 50.35 | 48.83 | 49.35 | 165,299 | -1.26(-2.49%) |
Sep 23, 2020 | 51.33 | 52.19 | 50.24 | 50.61 | 349,949 | -0.72(-1.40%) |
Sep 22, 2020 | 50.71 | 51.37 | 50.02 | 51.33 | 158,906 | +0.96(+1.91%) |
Sep 21, 2020 | 48.91 | 50.46 | 48.49 | 50.37 | 150,712 | +0.50(+1.00%) |
Sep 18, 2020 | 49.89 | 49.89 | 48.60 | 49.87 | 174,133 | +0.56(+1.14%) |
Sep 17, 2020 | 48.13 | 49.31 | 47.99 | 49.31 | 160,673 | -0.21(-0.42%) |
Sep 16, 2020 | 49.73 | 50.14 | 49.35 | 49.52 | 449,305 | +0.03(+0.06%) |
Sep 15, 2020 | 49.57 | 49.81 | 48.94 | 49.49 | 397,553 | +0.51(+1.04%) |
Sep 14, 2020 | 48.26 | 49.05 | 48.11 | 48.98 | 243,987 | +1.45(+3.05%) |
Sep 11, 2020 | 48.44 | 48.56 | 46.70 | 47.53 | 128,024 | +0.14(+0.30%) |
Sep 10, 2020 | 48.56 | 49.30 | 47.33 | 47.39 | 252,921 | -0.34(-0.71%) |
Sep 09, 2020 | 46.99 | 48.16 | 46.69 | 47.73 | 149,490 | +1.65(+3.58%) |
Sep 08, 2020 | 45.41 | 47.16 | 45.00 | 46.08 | 119,716 | -1.07(-2.27%) |
Sep 04, 2020 | 47.59 | 48.22 | 44.41 | 47.15 | 244,047 | -0.77(-1.61%) |
Sep 03, 2020 | 49.59 | 49.97 | 47.14 | 47.92 | 299,209 | -2.92(-5.74%) |
Sep 02, 2020 | 52.34 | 52.51 | 49.51 | 50.84 | 382,118 | -0.80(-1.55%) |
Sep 01, 2020 | 50.90 | 51.85 | 50.16 | 51.64 | 351,946 | +3.21(+6.63%) |
Aug 31, 2020 | 47.89 | 48.43 | 47.44 | 48.43 | 246,959 | +0.73(+1.53%) |
Aug 28, 2020 | 47.35 | 47.89 | 47.35 | 47.70 | 98,619 | +0.45(+0.95%) |
Aug 27, 2020 | 47.63 | 47.63 | 46.53 | 47.25 | 104,130 | +0.03(+0.06%) |
Aug 26, 2020 | 46.57 | 47.48 | 46.43 | 47.22 | 300,987 | +1.32(+2.88%) |
Aug 25, 2020 | 45.04 | 45.94 | 44.59 | 45.90 | 147,678 | +0.85(+1.89%) |
Aug 24, 2020 | 46.03 | 46.03 | 44.43 | 45.05 | 92,938 | -0.30(-0.66%) |
Aug 21, 2020 | 45.56 | 45.64 | 45.19 | 45.35 | 55,910 | -0.57(-1.25%) |
Aug 20, 2020 | 44.74 | 45.97 | 44.69 | 45.93 | 54,196 | +1.03(+2.31%) |
Aug 19, 2020 | 44.94 | 45.24 | 44.70 | 44.89 | 51,757 | -0.02(-0.04%) |
Aug 18, 2020 | 44.52 | 44.91 | 44.08 | 44.91 | 50,412 | +0.67(+1.51%) |
Aug 17, 2020 | 43.72 | 44.25 | 43.42 | 44.24 | 64,645 | +1.12(+2.60%) |
Aug 14, 2020 | 43.52 | 43.74 | 43.00 | 43.12 | 29,505 | -0.41(-0.94%) |
Aug 13, 2020 | 43.20 | 43.91 | 43.15 | 43.53 | 73,103 | +0.38(+0.88%) |
Aug 12, 2020 | 43.31 | 43.47 | 42.99 | 43.15 | 46,916 | +0.48(+1.12%) |
Aug 11, 2020 | 43.62 | 43.75 | 42.51 | 42.67 | 97,766 | -0.98(-2.24%) |
Aug 10, 2020 | 44.91 | 44.98 | 43.02 | 43.65 | 80,515 | -0.82(-1.84%) |
Aug 07, 2020 | 45.62 | 45.63 | 43.82 | 44.47 | 103,920 | -1.79(-3.87%) |
Aug 06, 2020 | 46.76 | 46.76 | 45.56 | 46.26 | 73,233 | -0.19(-0.41%) |
Aug 05, 2020 | 46.25 | 46.56 | 46.00 | 46.45 | 85,743 | +0.34(+0.74%) |
Aug 04, 2020 | 46.11 | 46.26 | 45.54 | 46.11 | 62,968 | +0.17(+0.37%) |
Aug 03, 2020 | 44.99 | 45.99 | 44.79 | 45.94 | 100,247 | +1.63(+3.69%) |
Jul 31, 2020 | 44.19 | 44.39 | 43.60 | 44.31 | 82,015 | +1.06(+2.44%) |
Jul 30, 2020 | 43.00 | 43.54 | 42.64 | 43.25 | 43,729 | +0.04(+0.09%) |
Jul 29, 2020 | 43.11 | 43.37 | 42.86 | 43.21 | 44,465 | +0.65(+1.53%) |
Jul 28, 2020 | 42.65 | 43.13 | 42.52 | 42.56 | 48,257 | +0.09(+0.21%) |
Jul 27, 2020 | 41.92 | 42.64 | 41.79 | 42.47 | 46,465 | +0.90(+2.16%) |
Jul 24, 2020 | 41.40 | 41.85 | 40.48 | 41.57 | 96,618 | -0.73(-1.73%) |
Jul 23, 2020 | 43.38 | 43.78 | 41.79 | 42.30 | 77,444 | -1.14(-2.62%) |
Jul 22, 2020 | 43.36 | 43.92 | 43.02 | 43.44 | 58,151 | -0.23(-0.53%) |
Jul 21, 2020 | 44.82 | 44.82 | 43.50 | 43.67 | 62,662 | -0.48(-1.09%) |
Jul 20, 2020 | 42.87 | 44.28 | 42.49 | 44.15 | 97,087 | +1.26(+2.94%) |
Jul 17, 2020 | 42.69 | 42.98 | 42.16 | 42.89 | 66,812 | +0.54(+1.27%) |
Jul 16, 2020 | 42.74 | 42.74 | 41.90 | 42.35 | 81,411 | -0.82(-1.90%) |
Jul 15, 2020 | 43.58 | 43.69 | 42.36 | 43.17 | 88,523 | +0.53(+1.24%) |
Jul 14, 2020 | 42.37 | 42.88 | 40.57 | 42.64 | 268,057 | -0.09(-0.21%) |
Jul 13, 2020 | 45.18 | 45.18 | 42.39 | 42.73 | 211,338 | -1.51(-3.41%) |
Jul 10, 2020 | 44.60 | 44.74 | 43.99 | 44.24 | 109,821 | -0.34(-0.76%) |
Jul 09, 2020 | 44.56 | 44.72 | 43.11 | 44.58 | 337,550 | +0.59(+1.34%) |
Jul 08, 2020 | 43.31 | 44.06 | 43.19 | 43.99 | 207,699 | +1.24(+2.90%) |
Jul 07, 2020 | 41.99 | 42.98 | 41.99 | 42.75 | 94,621 | +0.72(+1.71%) |
Jul 06, 2020 | 42.63 | 42.96 | 41.79 | 42.03 | 99,890 | +0.61(+1.47%) |
Jul 02, 2020 | 41.20 | 41.68 | 41.19 | 41.42 | 79,715 | +0.59(+1.44%) |
Jul 01, 2020 | 40.30 | 40.92 | 40.30 | 40.83 | 42,861 | +0.40(+0.99%) |
Jun 30, 2020 | 39.86 | 40.69 | 39.86 | 40.43 | 63,405 | +0.68(+1.71%) |
Jun 29, 2020 | 40.19 | 40.19 | 38.64 | 39.75 | 100,307 | -0.34(-0.85%) |
Jun 26, 2020 | 40.96 | 41.03 | 39.71 | 40.09 | 72,113 | -0.99(-2.41%) |
Jun 25, 2020 | 40.53 | 41.10 | 40.14 | 41.08 | 61,656 | +0.52(+1.28%) |
Jun 24, 2020 | 41.26 | 42.00 | 39.90 | 40.56 | 83,477 | -1.15(-2.76%) |
Jun 23, 2020 | 41.93 | 42.21 | 41.45 | 41.71 | 137,676 | +0.39(+0.93%) |
Jun 22, 2020 | 41.45 | 41.69 | 40.74 | 41.33 | 143,437 | +0.02(+0.05%) |
Jun 19, 2020 | 41.92 | 41.98 | 41.05 | 41.31 | 167,032 | +0.38(+0.94%) |
Jun 18, 2020 | 40.36 | 41.01 | 40.29 | 40.92 | 96,017 | +0.88(+2.21%) |
Jun 17, 2020 | 40.00 | 40.48 | 39.76 | 40.04 | 106,782 | +0.44(+1.10%) |
Jun 16, 2020 | 40.42 | 40.65 | 38.74 | 39.60 | 89,318 | +0.68(+1.75%) |
Jun 15, 2020 | 37.37 | 39.02 | 36.99 | 38.92 | 74,008 | +1.53(+4.09%) |
Jun 12, 2020 | 37.85 | 37.96 | 36.70 | 37.39 | 35,606 | +0.88(+2.41%) |
Jun 11, 2020 | 37.31 | 37.99 | 36.21 | 36.51 | 55,082 | -2.03(-5.27%) |
Jun 10, 2020 | 38.69 | 38.85 | 38.19 | 38.54 | 35,333 | +0.17(+0.45%) |
Jun 09, 2020 | 38.67 | 38.67 | 38.05 | 38.37 | 29,604 | -0.30(-0.78%) |
Jun 08, 2020 | 38.03 | 38.78 | 37.70 | 38.67 | 46,822 | +0.84(+2.22%) |
Jun 05, 2020 | 37.95 | 38.17 | 37.41 | 37.83 | 30,305 | +0.15(+0.40%) |
Jun 04, 2020 | 38.35 | 38.41 | 37.37 | 37.68 | 48,525 | -0.89(-2.31%) |
Jun 03, 2020 | 38.31 | 38.71 | 38.11 | 38.57 | 64,062 | +0.68(+1.79%) |
Jun 02, 2020 | 37.73 | 37.90 | 36.87 | 37.89 | 26,454 | +0.42(+1.12%) |