Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.63 | 52.63 | 52.45 | 52.45 | 4,867 | +0.09(+0.17%) |
May 27, 2021 | 52.37 | 52.37 | 52.37 | 52.37 | 50 | +0.23(+0.43%) |
May 26, 2021 | 52.10 | 52.15 | 52.10 | 52.14 | 4,185 | +0.06(+0.12%) |
May 25, 2021 | 52.14 | 52.14 | 52.04 | 52.08 | 12,145 | +0.12(+0.23%) |
May 24, 2021 | 52.12 | 52.12 | 51.96 | 51.96 | 7,855 | +0.30(+0.58%) |
May 21, 2021 | 52.06 | 52.06 | 51.66 | 51.66 | 2,328 | +0.02(+0.03%) |
May 20, 2021 | 51.45 | 51.76 | 51.44 | 51.64 | 1,986 | +0.62(+1.21%) |
May 19, 2021 | 50.58 | 51.02 | 50.58 | 51.02 | 8,116 | -0.20(-0.39%) |
May 18, 2021 | 51.22 | 51.22 | 51.22 | 51.22 | 88 | -0.39(-0.75%) |
May 17, 2021 | 51.52 | 51.63 | 51.44 | 51.61 | 6,648 | -0.36(-0.69%) |
May 14, 2021 | 51.86 | 52.07 | 51.86 | 51.97 | 2,513 | +0.59(+1.16%) |
May 13, 2021 | 51.30 | 51.41 | 51.30 | 51.38 | 1,527 | +0.85(+1.67%) |
May 12, 2021 | 51.78 | 51.78 | 50.53 | 50.53 | 3,135 | -1.31(-2.54%) |
May 11, 2021 | 51.50 | 51.85 | 51.50 | 51.85 | 449 | -0.68(-1.29%) |
May 10, 2021 | 52.87 | 52.93 | 52.53 | 52.53 | 1,080 | -0.29(-0.56%) |
May 07, 2021 | 52.73 | 52.82 | 52.73 | 52.82 | 2,024 | +0.47(+0.91%) |
May 06, 2021 | 52.35 | 52.35 | 52.35 | 52.35 | 59 | +0.30(+0.57%) |
May 05, 2021 | 52.25 | 52.25 | 52.05 | 52.05 | 922 | -0.03(-0.07%) |
May 04, 2021 | 51.90 | 52.08 | 51.89 | 52.08 | 4,963 | -0.23(-0.45%) |
May 03, 2021 | 52.43 | 52.43 | 52.32 | 52.32 | 1,806 | +0.29(+0.56%) |
Apr 30, 2021 | 52.25 | 52.25 | 52.00 | 52.03 | 1,700 | -0.63(-1.19%) |
Apr 29, 2021 | 52.29 | 52.69 | 52.29 | 52.65 | 3,303 | +0.54(+1.04%) |
Apr 28, 2021 | 52.18 | 52.32 | 52.11 | 52.11 | 5,828 | -0.31(-0.60%) |
Apr 27, 2021 | 52.33 | 52.45 | 52.33 | 52.43 | 7,215 | -0.05(-0.10%) |
Apr 26, 2021 | 52.49 | 52.56 | 52.46 | 52.48 | 7,214 | -0.00(-0.00%) |
Apr 23, 2021 | 52.14 | 52.50 | 52.14 | 52.48 | 2,200 | +0.47(+0.91%) |
Apr 22, 2021 | 51.82 | 52.02 | 51.80 | 52.01 | 6,127 | -0.25(-0.47%) |
Apr 21, 2021 | 51.74 | 52.25 | 51.74 | 52.25 | 711 | +0.51(+0.98%) |
Apr 20, 2021 | 51.62 | 51.74 | 51.62 | 51.74 | 4,031 | -0.09(-0.17%) |
Apr 19, 2021 | 51.82 | 51.86 | 51.73 | 51.83 | 3,147 | -0.36(-0.68%) |
Apr 16, 2021 | 52.16 | 52.23 | 52.16 | 52.19 | 1,000 | +0.22(+0.43%) |
Apr 15, 2021 | 51.83 | 51.96 | 51.83 | 51.96 | 1,475 | +0.59(+1.15%) |
Apr 14, 2021 | 51.54 | 51.58 | 51.36 | 51.37 | 6,675 | -0.23(-0.44%) |
Apr 13, 2021 | 51.56 | 51.63 | 51.48 | 51.60 | 1,793 | +0.02(+0.05%) |
Apr 12, 2021 | 51.49 | 51.57 | 51.38 | 51.57 | 1,182 | +0.07(+0.13%) |
Apr 09, 2021 | 51.25 | 51.51 | 51.25 | 51.51 | 4,800 | +0.34(+0.67%) |
Apr 08, 2021 | 51.23 | 51.23 | 51.13 | 51.16 | 812 | +0.27(+0.53%) |
Apr 07, 2021 | 50.88 | 50.94 | 50.88 | 50.89 | 1,370 | -0.18(-0.36%) |
Apr 06, 2021 | 51.24 | 51.24 | 51.08 | 51.08 | 668 | -0.15(-0.29%) |
Apr 05, 2021 | 50.87 | 51.26 | 50.83 | 51.22 | 9,020 | +0.80(+1.58%) |
Apr 01, 2021 | 49.88 | 50.45 | 49.88 | 50.42 | 2,900 | +0.71(+1.43%) |
Mar 31, 2021 | 49.80 | 49.93 | 49.71 | 49.71 | 7,214 | +0.27(+0.55%) |
Mar 30, 2021 | 49.55 | 49.55 | 49.44 | 49.44 | 2,990 | -0.37(-0.74%) |
Mar 29, 2021 | 49.81 | 50.01 | 49.81 | 49.81 | 736 | -0.00(-0.01%) |
Mar 26, 2021 | 48.90 | 49.81 | 48.88 | 49.81 | 3,100 | +1.08(+2.21%) |
Mar 25, 2021 | 48.47 | 48.73 | 48.47 | 48.73 | 356 | +0.28(+0.59%) |
Mar 24, 2021 | 48.89 | 48.89 | 48.45 | 48.45 | 1,570 | -0.21(-0.44%) |
Mar 23, 2021 | 48.97 | 48.97 | 48.66 | 48.66 | 1,846 | -0.24(-0.48%) |
Mar 22, 2021 | 47.87 | 48.90 | 47.87 | 48.90 | 1,574 | +0.49(+1.02%) |
Mar 19, 2021 | 48.03 | 48.50 | 48.03 | 48.41 | 600 | +0.24(+0.50%) |
Mar 18, 2021 | 48.43 | 48.43 | 48.16 | 48.16 | 944 | -0.71(-1.45%) |
Mar 17, 2021 | 48.59 | 48.87 | 48.59 | 48.87 | 1,021 | -0.02(-0.03%) |
Mar 16, 2021 | 49.05 | 49.05 | 48.89 | 48.89 | 1,038 | -0.01(-0.02%) |
Mar 15, 2021 | 48.45 | 48.90 | 48.45 | 48.90 | 1,296 | +0.53(+1.10%) |
Mar 12, 2021 | 48.32 | 48.36 | 48.32 | 48.36 | 400 | +0.20(+0.41%) |
Mar 11, 2021 | 48.28 | 48.34 | 48.17 | 48.17 | 1,083 | +0.50(+1.04%) |
Mar 10, 2021 | 47.83 | 47.94 | 47.67 | 47.67 | 3,344 | +0.09(+0.18%) |
Mar 09, 2021 | 46.99 | 47.76 | 46.99 | 47.58 | 2,428 | +0.82(+1.76%) |
Mar 08, 2021 | 47.29 | 47.29 | 46.76 | 46.76 | 2,454 | -0.23(-0.48%) |
Mar 05, 2021 | 46.11 | 46.99 | 45.68 | 46.99 | 2,300 | +1.15(+2.51%) |
Mar 04, 2021 | 46.50 | 46.84 | 45.83 | 45.84 | 2,203 | -1.10(-2.35%) |
Mar 03, 2021 | 47.24 | 47.52 | 46.94 | 46.94 | 797 | -0.85(-1.78%) |
Mar 02, 2021 | 48.21 | 48.21 | 47.79 | 47.79 | 3,175 | -0.43(-0.88%) |
Mar 01, 2021 | 47.88 | 48.22 | 47.88 | 48.22 | 2,782 | +0.93(+1.96%) |
Feb 26, 2021 | 47.10 | 47.44 | 46.95 | 47.29 | 3,500 | +0.19(+0.40%) |
Feb 25, 2021 | 47.86 | 48.15 | 47.00 | 47.10 | 2,565 | -1.30(-2.68%) |
Feb 24, 2021 | 47.57 | 48.40 | 47.57 | 48.40 | 2,453 | +0.42(+0.88%) |
Feb 23, 2021 | 48.00 | 48.00 | 47.46 | 47.98 | 2,412 | -0.12(-0.25%) |
Feb 22, 2021 | 48.56 | 48.56 | 48.10 | 48.10 | 4,127 | -0.82(-1.68%) |
Feb 19, 2021 | 49.01 | 49.06 | 48.92 | 48.92 | 3,600 | +0.02(+0.04%) |
Feb 18, 2021 | 48.52 | 48.95 | 48.52 | 48.90 | 2,335 | -0.07(-0.14%) |
Feb 17, 2021 | 48.77 | 48.99 | 48.74 | 48.97 | 4,018 | -0.04(-0.07%) |
Feb 16, 2021 | 49.16 | 49.40 | 49.00 | 49.00 | 4,790 | -0.18(-0.37%) |
Feb 12, 2021 | 48.95 | 49.24 | 48.87 | 49.19 | 4,000 | +0.22(+0.44%) |
Feb 11, 2021 | 48.56 | 48.97 | 48.56 | 48.97 | 3,657 | +0.41(+0.85%) |
Feb 10, 2021 | 48.56 | 48.61 | 48.56 | 48.56 | 5,024 | -0.00(-0.00%) |
Feb 09, 2021 | 48.36 | 48.64 | 48.36 | 48.56 | 2,915 | -0.02(-0.04%) |
Feb 08, 2021 | 47.97 | 48.58 | 47.97 | 48.58 | 1,063 | +0.61(+1.26%) |
Feb 05, 2021 | 48.05 | 48.05 | 47.97 | 47.97 | 1,000 | +0.21(+0.45%) |
Feb 04, 2021 | 47.69 | 47.79 | 47.52 | 47.76 | 14,066 | +0.28(+0.59%) |
Feb 03, 2021 | 47.70 | 47.70 | 47.45 | 47.48 | 1,491 | -0.29(-0.61%) |
Feb 02, 2021 | 47.38 | 47.91 | 47.38 | 47.77 | 15,965 | +0.52(+1.10%) |
Feb 01, 2021 | 46.86 | 47.30 | 46.86 | 47.25 | 1,604 | +0.52(+1.11%) |
Jan 29, 2021 | 47.44 | 47.54 | 46.52 | 46.73 | 3,100 | -0.82(-1.73%) |
Jan 28, 2021 | 47.49 | 47.94 | 47.49 | 47.55 | 9,526 | +0.06(+0.13%) |
Jan 27, 2021 | 47.72 | 48.00 | 47.45 | 47.49 | 2,778 | -0.91(-1.89%) |
Jan 26, 2021 | 48.61 | 48.61 | 48.41 | 48.41 | 560 | -0.20(-0.42%) |
Jan 25, 2021 | 48.70 | 48.70 | 48.49 | 48.61 | 3,300 | +0.17(+0.36%) |
Jan 22, 2021 | 48.44 | 48.44 | 48.44 | 48.44 | 100 | -0.23(-0.48%) |
Jan 21, 2021 | 48.51 | 48.67 | 48.51 | 48.67 | 2,067 | +0.04(+0.07%) |
Jan 20, 2021 | 48.58 | 48.63 | 48.57 | 48.63 | 2,458 | +0.30(+0.61%) |
Jan 19, 2021 | 48.29 | 48.34 | 48.20 | 48.34 | 1,132 | +0.38(+0.79%) |
Jan 15, 2021 | 48.04 | 48.17 | 47.82 | 47.96 | 3,600 | -0.21(-0.44%) |
Jan 14, 2021 | 48.41 | 48.42 | 48.17 | 48.17 | 1,157 | -0.07(-0.15%) |
Jan 13, 2021 | 48.27 | 48.35 | 48.24 | 48.24 | 2,949 | -0.07(-0.15%) |
Jan 12, 2021 | 48.38 | 48.38 | 48.26 | 48.31 | 1,047 | +0.03(+0.06%) |
Jan 11, 2021 | 48.40 | 48.40 | 48.29 | 48.29 | 8,628 | -0.10(-0.21%) |
Jan 08, 2021 | 48.52 | 48.55 | 48.00 | 48.39 | 3,300 | +0.11(+0.22%) |
Jan 07, 2021 | 48.20 | 48.31 | 48.04 | 48.28 | 1,159 | +0.71(+1.50%) |
Jan 06, 2021 | 47.53 | 47.56 | 47.53 | 47.56 | 344 | +0.37(+0.79%) |
Jan 05, 2021 | 46.97 | 47.19 | 46.97 | 47.19 | 2,933 | +0.23(+0.50%) |
Jan 04, 2021 | 46.80 | 46.96 | 46.80 | 46.96 | 391 | -0.47(-0.99%) |
Dec 31, 2020 | 47.43 | 47.43 | 47.43 | 2,503 | +0.19(+0.40%) | |
Dec 30, 2020 | 47.07 | 47.31 | 47.07 | 47.24 | 2,503 | +0.17(+0.35%) |
Dec 29, 2020 | 47.21 | 47.21 | 47.04 | 47.07 | 837 | -0.14(-0.31%) |
Dec 28, 2020 | 47.34 | 47.36 | 47.22 | 47.22 | 1,276 | +0.08(+0.18%) |
Dec 24, 2020 | 47.13 | 47.13 | 47.13 | 47.13 | 100 | +0.15(+0.33%) |
Dec 23, 2020 | 47.17 | 47.17 | 46.98 | 46.98 | 909 | -0.10(-0.21%) |
Dec 22, 2020 | 47.04 | 47.16 | 47.04 | 47.08 | 657 | +0.02(+0.04%) |
Dec 21, 2020 | 46.68 | 47.08 | 46.68 | 47.06 | 1,811 | -0.31(-0.65%) |
Dec 18, 2020 | 47.29 | 47.37 | 47.16 | 47.37 | 2,900 | +0.07(+0.14%) |
Dec 17, 2020 | 47.32 | 47.33 | 47.23 | 47.30 | 2,022 | +0.21(+0.45%) |
Dec 16, 2020 | 47.06 | 47.13 | 46.96 | 47.09 | 4,513 | +0.08(+0.17%) |
Dec 15, 2020 | 46.71 | 47.01 | 46.71 | 47.01 | 10,329 | -0.02(-0.03%) |
Dec 14, 2020 | 47.14 | 47.14 | 47.02 | 47.02 | 1,999 | +0.05(+0.10%) |
Dec 11, 2020 | 46.93 | 47.05 | 46.75 | 46.98 | 3,600 | -0.07(-0.14%) |
Dec 10, 2020 | 47.02 | 47.04 | 47.01 | 47.04 | 607 | -0.29(-0.61%) |
Dec 09, 2020 | 47.41 | 47.41 | 47.23 | 47.33 | 4,292 | -0.24(-0.50%) |
Dec 08, 2020 | 47.50 | 47.63 | 47.50 | 47.57 | 2,898 | +0.16(+0.34%) |
Dec 07, 2020 | 47.24 | 47.47 | 47.24 | 47.41 | 988 | +0.03(+0.06%) |
Dec 04, 2020 | 47.20 | 47.44 | 47.20 | 47.38 | 300 | +0.53(+1.12%) |
Dec 03, 2020 | 47.04 | 47.05 | 46.85 | 46.85 | 1,438 | -0.03(-0.06%) |
Dec 02, 2020 | 47.30 | 47.30 | 46.87 | 46.88 | 833 | -0.37(-0.78%) |
Dec 01, 2020 | 47.46 | 47.46 | 47.22 | 47.25 | 19,104 | +0.27(+0.57%) |
Nov 30, 2020 | 46.79 | 46.98 | 46.59 | 46.98 | 5,755 | +0.05(+0.12%) |
Nov 27, 2020 | 46.93 | 46.93 | 46.90 | 46.93 | 400 | +0.26(+0.56%) |
Nov 25, 2020 | 46.67 | 46.67 | 46.67 | 46.67 | 100 | -0.13(-0.29%) |
Nov 24, 2020 | 46.72 | 46.98 | 46.71 | 46.80 | 1,590 | +0.31(+0.67%) |
Nov 23, 2020 | 46.42 | 46.49 | 46.42 | 46.49 | 597 | +0.03(+0.06%) |
Nov 20, 2020 | 46.74 | 46.74 | 46.46 | 46.46 | 1,600 | -0.25(-0.54%) |
Nov 19, 2020 | 46.45 | 46.74 | 46.45 | 46.71 | 1,466 | +0.13(+0.29%) |
Nov 18, 2020 | 47.20 | 47.20 | 46.58 | 46.58 | 1,707 | -0.39(-0.84%) |
Nov 17, 2020 | 47.05 | 47.06 | 46.90 | 46.97 | 3,122 | -0.33(-0.70%) |
Nov 16, 2020 | 46.96 | 47.30 | 46.92 | 47.30 | 2,036 | +0.47(+1.00%) |
Nov 13, 2020 | 46.67 | 46.83 | 46.63 | 46.83 | 1,100 | +0.61(+1.32%) |
Nov 12, 2020 | 46.16 | 46.22 | 46.02 | 46.22 | 6,595 | -0.43(-0.93%) |
Nov 11, 2020 | 46.59 | 46.70 | 46.59 | 46.65 | 2,866 | +0.46(+1.00%) |
Nov 10, 2020 | 45.76 | 46.36 | 45.76 | 46.19 | 4,759 | -0.13(-0.28%) |
Nov 09, 2020 | 48.39 | 48.39 | 46.32 | 46.32 | 13,595 | -0.00(-0.00%) |
Nov 06, 2020 | 46.06 | 46.32 | 46.06 | 46.32 | 3,000 | +0.10(+0.21%) |
Nov 05, 2020 | 46.08 | 46.59 | 46.08 | 46.22 | 7,301 | +0.69(+1.51%) |
Nov 04, 2020 | 45.70 | 45.81 | 45.54 | 45.54 | 2,233 | +1.12(+2.52%) |
Nov 03, 2020 | 44.47 | 44.47 | 44.19 | 44.42 | 2,401 | +0.92(+2.11%) |
Nov 02, 2020 | 43.10 | 43.77 | 43.10 | 43.50 | 1,643 | +0.93(+2.19%) |
Oct 30, 2020 | 42.66 | 42.66 | 42.39 | 42.57 | 5,500 | -0.58(-1.35%) |
Oct 29, 2020 | 42.73 | 43.27 | 42.73 | 43.15 | 543 | +0.26(+0.61%) |
Oct 28, 2020 | 43.20 | 43.45 | 42.89 | 42.89 | 1,755 | -1.33(-3.01%) |
Oct 27, 2020 | 44.32 | 44.46 | 44.22 | 44.22 | 2,647 | -0.12(-0.27%) |
Oct 26, 2020 | 44.62 | 44.62 | 44.00 | 44.34 | 3,676 | -0.82(-1.82%) |
Oct 23, 2020 | 45.10 | 45.16 | 44.96 | 45.16 | 17,600 | +0.15(+0.34%) |
Oct 22, 2020 | 45.07 | 45.07 | 45.01 | 45.01 | 1,165 | +0.01(+0.02%) |
Oct 21, 2020 | 45.01 | 45.31 | 44.95 | 45.00 | 4,033 | -0.20(-0.44%) |
Oct 20, 2020 | 45.29 | 45.62 | 45.20 | 45.20 | 3,671 | +0.26(+0.58%) |
Oct 19, 2020 | 45.78 | 45.78 | 44.91 | 44.94 | 5,863 | -0.79(-1.72%) |
Oct 16, 2020 | 46.15 | 46.15 | 45.73 | 45.73 | 700 | +0.11(+0.25%) |
Oct 15, 2020 | 45.28 | 45.62 | 45.28 | 45.62 | 891 | -0.02(-0.04%) |
Oct 14, 2020 | 45.90 | 45.90 | 45.63 | 45.63 | 609 | -0.19(-0.42%) |
Oct 13, 2020 | 45.84 | 45.90 | 45.75 | 45.82 | 1,021 | +0.00(+0.01%) |
Oct 12, 2020 | 45.75 | 46.03 | 45.75 | 45.82 | 3,836 | +0.44(+0.97%) |
Oct 09, 2020 | 45.43 | 45.59 | 45.27 | 45.38 | 6,500 | +0.28(+0.61%) |
Oct 08, 2020 | 44.93 | 45.16 | 44.93 | 45.10 | 2,946 | +0.17(+0.39%) |
Oct 07, 2020 | 44.86 | 45.01 | 44.86 | 44.93 | 771 | +0.64(+1.45%) |
Oct 06, 2020 | 44.77 | 44.90 | 44.29 | 44.29 | 2,846 | -0.47(-1.04%) |
Oct 05, 2020 | 44.55 | 44.75 | 44.54 | 44.75 | 2,049 | +0.88(+2.01%) |
Oct 02, 2020 | 43.75 | 44.20 | 43.59 | 43.87 | 4,100 | -0.41(-0.93%) |
Oct 01, 2020 | 44.56 | 44.63 | 44.13 | 44.28 | 4,063 | +0.44(+1.01%) |
Sep 30, 2020 | 44.42 | 44.42 | 43.84 | 43.84 | 21,621 | +0.01(+0.02%) |
Sep 29, 2020 | 43.96 | 43.96 | 43.71 | 43.83 | 841 | -0.03(-0.07%) |
Sep 28, 2020 | 44.15 | 44.15 | 43.76 | 43.86 | 1,491 | +0.61(+1.40%) |
Sep 25, 2020 | 43.10 | 43.26 | 43.10 | 43.26 | 1,200 | +0.63(+1.48%) |
Sep 24, 2020 | 42.70 | 42.77 | 42.49 | 42.62 | 733 | +0.08(+0.20%) |
Sep 23, 2020 | 43.21 | 43.33 | 42.54 | 42.54 | 1,473 | -0.71(-1.64%) |
Sep 22, 2020 | 43.48 | 43.48 | 42.82 | 43.25 | 6,843 | +0.25(+0.58%) |
Sep 21, 2020 | 42.77 | 43.00 | 42.50 | 43.00 | 4,484 | -0.36(-0.83%) |
Sep 18, 2020 | 43.76 | 43.76 | 43.26 | 43.36 | 3,400 | -0.36(-0.81%) |
Sep 17, 2020 | 44.00 | 44.00 | 43.50 | 43.72 | 4,185 | -0.34(-0.77%) |
Sep 16, 2020 | 44.47 | 44.47 | 44.06 | 44.06 | 1,752 | -0.04(-0.09%) |
Sep 15, 2020 | 44.15 | 44.43 | 44.05 | 44.09 | 4,546 | -0.06(-0.14%) |
Sep 14, 2020 | 45.77 | 45.77 | 44.10 | 44.15 | 2,805 | +0.42(+0.97%) |
Sep 11, 2020 | 45.49 | 45.49 | 43.55 | 43.73 | 2,000 | +0.37(+0.86%) |
Sep 10, 2020 | 43.59 | 43.81 | 43.36 | 43.36 | 1,523 | -0.63(-1.44%) |
Sep 09, 2020 | 43.50 | 44.22 | 43.50 | 43.99 | 3,407 | +0.85(+1.96%) |
Sep 08, 2020 | 43.65 | 43.65 | 42.89 | 43.15 | 5,440 | -0.72(-1.65%) |
Sep 04, 2020 | 43.88 | 44.12 | 43.35 | 43.87 | 2,300 | -0.26(-0.59%) |
Sep 03, 2020 | 46.00 | 46.00 | 44.13 | 44.13 | 35,207 | -1.74(-3.80%) |
Sep 02, 2020 | 45.35 | 46.11 | 45.35 | 45.87 | 6,586 | +0.56(+1.24%) |
Sep 01, 2020 | 45.56 | 45.56 | 45.13 | 45.31 | 3,333 | +0.23(+0.52%) |
Aug 31, 2020 | 45.50 | 45.50 | 45.01 | 45.08 | 5,699 | -0.08(-0.18%) |
Aug 28, 2020 | 45.05 | 45.16 | 45.00 | 45.16 | 2,200 | +0.13(+0.29%) |
Aug 27, 2020 | 44.91 | 45.14 | 44.81 | 45.03 | 1,944 | +0.35(+0.78%) |
Aug 26, 2020 | 44.27 | 44.70 | 44.27 | 44.68 | 4,038 | +0.30(+0.67%) |
Aug 25, 2020 | 45.44 | 45.44 | 44.30 | 44.38 | 4,817 | -0.57(-1.28%) |
Aug 24, 2020 | 45.48 | 45.48 | 44.67 | 44.96 | 2,015 | +0.21(+0.47%) |
Aug 21, 2020 | 44.62 | 44.79 | 44.57 | 44.75 | 2,000 | +0.19(+0.43%) |
Aug 20, 2020 | 45.19 | 45.19 | 44.44 | 44.56 | 4,608 | -0.68(-1.49%) |
Aug 19, 2020 | 44.60 | 45.23 | 44.49 | 45.23 | 9,391 | +0.62(+1.40%) |
Aug 18, 2020 | 44.42 | 44.61 | 44.42 | 44.61 | 682 | +0.22(+0.49%) |
Aug 17, 2020 | 44.65 | 44.65 | 44.33 | 44.39 | 4,916 | +0.29(+0.65%) |
Aug 14, 2020 | 44.22 | 44.22 | 44.10 | 44.10 | 700 | +0.03(+0.06%) |
Aug 13, 2020 | 45.91 | 45.91 | 44.08 | 44.08 | 2,442 | +0.01(+0.01%) |
Aug 12, 2020 | 43.76 | 44.24 | 43.76 | 44.07 | 1,460 | +0.53(+1.22%) |
Aug 11, 2020 | 44.79 | 44.79 | 43.54 | 43.54 | 2,059 | +0.14(+0.31%) |
Aug 10, 2020 | 44.40 | 44.40 | 43.31 | 43.40 | 800 | +0.13(+0.29%) |
Aug 07, 2020 | 43.06 | 43.28 | 43.06 | 43.28 | 2,300 | +0.16(+0.36%) |
Aug 06, 2020 | 42.79 | 43.12 | 42.79 | 43.12 | 1,420 | +0.02(+0.05%) |
Aug 05, 2020 | 43.07 | 43.13 | 43.07 | 43.10 | 572 | +0.27(+0.63%) |
Aug 04, 2020 | 42.61 | 42.89 | 42.47 | 42.83 | 5,674 | -0.09(-0.20%) |
Aug 03, 2020 | 42.75 | 43.02 | 42.73 | 42.92 | 6,543 | +0.37(+0.88%) |
Jul 31, 2020 | 42.15 | 42.55 | 42.15 | 42.55 | 500 | +0.05(+0.11%) |
Jul 30, 2020 | 42.01 | 42.59 | 42.01 | 42.50 | 2,713 | -0.24(-0.57%) |
Jul 29, 2020 | 42.41 | 42.74 | 42.41 | 42.74 | 953 | +0.66(+1.57%) |
Jul 28, 2020 | 42.30 | 42.37 | 42.08 | 42.08 | 738 | -0.42(-0.99%) |
Jul 27, 2020 | 42.34 | 42.50 | 42.30 | 42.50 | 2,053 | +0.46(+1.09%) |
Jul 24, 2020 | 41.99 | 42.11 | 41.85 | 42.04 | 1,500 | -0.29(-0.69%) |
Jul 23, 2020 | 42.21 | 42.89 | 42.21 | 42.33 | 19,668 | -0.20(-0.48%) |
Jul 22, 2020 | 42.38 | 42.59 | 42.24 | 42.53 | 1,241 | +0.33(+0.79%) |
Jul 21, 2020 | 42.39 | 42.54 | 42.20 | 42.20 | 3,110 | +0.05(+0.11%) |
Jul 20, 2020 | 42.22 | 42.27 | 41.84 | 42.16 | 1,901 | +0.22(+0.52%) |
Jul 17, 2020 | 42.11 | 42.11 | 41.81 | 41.94 | 2,000 | +0.30(+0.73%) |
Jul 16, 2020 | 41.70 | 41.70 | 41.46 | 41.63 | 1,525 | -0.07(-0.18%) |
Jul 15, 2020 | 41.59 | 41.76 | 41.59 | 41.71 | 623 | +0.61(+1.48%) |
Jul 14, 2020 | 40.57 | 41.10 | 40.54 | 41.10 | 8,681 | +0.67(+1.66%) |
Jul 13, 2020 | 41.11 | 41.28 | 40.43 | 40.43 | 4,191 | -0.37(-0.91%) |
Jul 10, 2020 | 40.70 | 40.80 | 40.70 | 40.80 | 200 | +0.11(+0.26%) |
Jul 09, 2020 | 40.70 | 41.03 | 40.50 | 40.69 | 4,053 | -0.16(-0.39%) |
Jul 08, 2020 | 40.85 | 40.85 | 40.85 | 40.85 | 10 | +0.18(+0.45%) |
Jul 07, 2020 | 40.90 | 41.06 | 40.67 | 40.67 | 1,554 | -0.33(-0.81%) |
Jul 06, 2020 | 40.94 | 41.00 | 40.92 | 41.00 | 1,653 | +0.59(+1.47%) |
Jul 02, 2020 | 40.68 | 40.68 | 40.41 | 40.41 | 700 | +0.21(+0.52%) |
Jul 01, 2020 | 40.20 | 40.20 | 40.20 | 40.20 | 344 | +0.07(+0.17%) |
Jun 30, 2020 | 39.29 | 40.19 | 39.29 | 40.13 | 1,598 | +0.73(+1.85%) |
Jun 29, 2020 | 39.01 | 39.46 | 39.01 | 39.40 | 6,295 | +0.30(+0.76%) |
Jun 26, 2020 | 39.24 | 39.44 | 39.10 | 39.10 | 3,300 | -0.61(-1.55%) |
Jun 25, 2020 | 39.09 | 39.72 | 39.09 | 39.72 | 409 | +0.51(+1.29%) |
Jun 24, 2020 | 39.46 | 39.46 | 38.95 | 39.21 | 4,969 | -1.01(-2.52%) |
Jun 23, 2020 | 40.40 | 40.50 | 40.22 | 40.22 | 2,324 | +0.02(+0.05%) |
Jun 22, 2020 | 40.05 | 40.26 | 40.05 | 40.20 | 1,818 | +0.05(+0.13%) |
Jun 19, 2020 | 40.06 | 40.19 | 39.96 | 40.15 | 3,000 | -0.00(-0.00%) |
Jun 18, 2020 | 40.15 | 40.23 | 40.15 | 40.15 | 5,190 | -0.25(-0.61%) |
Jun 17, 2020 | 40.75 | 40.75 | 40.40 | 40.40 | 1,477 | +0.25(+0.62%) |
Jun 16, 2020 | 41.44 | 41.44 | 40.10 | 40.15 | 3,631 | +0.73(+1.86%) |
Jun 15, 2020 | 39.19 | 39.63 | 38.96 | 39.42 | 1,979 | +0.20(+0.51%) |
Jun 12, 2020 | 40.37 | 40.37 | 39.21 | 39.21 | 1,400 | +0.33(+0.85%) |
Jun 11, 2020 | 40.00 | 40.00 | 38.77 | 38.88 | 5,654 | -2.27(-5.51%) |
Jun 10, 2020 | 40.94 | 41.41 | 40.94 | 41.15 | 3,272 | +0.02(+0.05%) |
Jun 09, 2020 | 41.10 | 41.35 | 41.10 | 41.13 | 4,191 | -0.38(-0.92%) |
Jun 08, 2020 | 41.34 | 41.57 | 41.18 | 41.51 | 2,714 | +0.28(+0.68%) |
Jun 05, 2020 | 40.96 | 41.34 | 40.96 | 41.23 | 2,800 | +0.77(+1.89%) |
Jun 04, 2020 | 40.78 | 40.78 | 40.40 | 40.46 | 2,040 | -0.40(-0.98%) |
Jun 03, 2020 | 40.65 | 40.90 | 40.65 | 40.86 | 1,241 | +0.71(+1.78%) |
Jun 02, 2020 | 39.94 | 40.15 | 39.94 | 40.15 | 1,870 | +0.12(+0.30%) |