Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 70.20 | 70.42 | 69.86 | 69.98 | 11,797 | -0.61(-0.86%) |
Jul 29, 2021 | 70.25 | 70.77 | 70.25 | 70.59 | 8,504 | +0.83(+1.18%) |
Jul 28, 2021 | 69.55 | 69.81 | 69.25 | 69.77 | 7,296 | +0.48(+0.69%) |
Jul 27, 2021 | 69.42 | 69.46 | 68.91 | 69.29 | 10,623 | -0.39(-0.56%) |
Jul 26, 2021 | 69.77 | 69.81 | 69.55 | 69.68 | 24,648 | -0.04(-0.06%) |
Jul 23, 2021 | 69.64 | 69.81 | 69.51 | 69.72 | 46,682 | +0.56(+0.82%) |
Jul 22, 2021 | 69.03 | 69.29 | 68.88 | 69.16 | 51,777 | +1.04(+1.53%) |
Jul 21, 2021 | 67.25 | 68.12 | 67.20 | 68.12 | 23,286 | +1.74(+2.62%) |
Jul 20, 2021 | 65.47 | 66.59 | 65.47 | 66.38 | 5,124 | +0.96(+1.46%) |
Jul 19, 2021 | 65.94 | 65.94 | 65.03 | 65.42 | 13,152 | -1.30(-1.95%) |
Jul 16, 2021 | 67.29 | 67.29 | 66.60 | 66.73 | 16,449 | -0.13(-0.19%) |
Jul 15, 2021 | 66.81 | 67.16 | 66.47 | 66.86 | 20,692 | -0.30(-0.45%) |
Jul 14, 2021 | 67.73 | 67.73 | 67.16 | 67.16 | 4,177 | -0.33(-0.48%) |
Jul 13, 2021 | 67.90 | 67.90 | 67.47 | 67.49 | 14,603 | -0.63(-0.92%) |
Jul 12, 2021 | 67.60 | 68.16 | 67.60 | 68.12 | 13,355 | +0.74(+1.10%) |
Jul 09, 2021 | 66.77 | 67.47 | 66.70 | 67.38 | 4,662 | +0.96(+1.44%) |
Jul 08, 2021 | 66.38 | 66.68 | 66.16 | 66.42 | 9,363 | -1.13(-1.67%) |
Jul 07, 2021 | 67.60 | 67.73 | 67.12 | 67.55 | 17,368 | +0.26(+0.39%) |
Jul 06, 2021 | 67.51 | 67.64 | 66.86 | 67.29 | 23,112 | -0.13(-0.19%) |
Jul 02, 2021 | 67.07 | 67.47 | 66.99 | 67.42 | 9,140 | +0.65(+0.98%) |
Jul 01, 2021 | 66.51 | 66.86 | 66.51 | 66.77 | 15,390 | +0.26(+0.39%) |
Jun 30, 2021 | 66.64 | 66.75 | 66.29 | 66.51 | 25,793 | -0.48(-0.71%) |
Jun 29, 2021 | 67.03 | 67.03 | 66.68 | 66.99 | 32,622 | +0.13(+0.20%) |
Jun 28, 2021 | 67.12 | 67.29 | 66.51 | 66.86 | 27,339 | -0.13(-0.19%) |
Jun 25, 2021 | 66.81 | 67.18 | 66.81 | 66.99 | 6,097 | +0.13(+0.20%) |
Jun 24, 2021 | 66.81 | 66.94 | 66.51 | 66.86 | 13,406 | +0.30(+0.46%) |
Jun 23, 2021 | 66.60 | 66.68 | 66.42 | 66.55 | 15,413 | -0.04(-0.07%) |
Jun 22, 2021 | 66.29 | 66.64 | 66.12 | 66.60 | 16,361 | +0.22(+0.33%) |
Jun 21, 2021 | 65.90 | 66.42 | 65.55 | 66.38 | 25,030 | +1.09(+1.67%) |
Jun 18, 2021 | 65.75 | 65.75 | 65.12 | 65.29 | 34,576 | -1.22(-1.83%) |
Jun 17, 2021 | 66.80 | 66.96 | 66.09 | 66.50 | 11,437 | -0.55(-0.81%) |
Jun 16, 2021 | 67.26 | 67.72 | 66.88 | 67.05 | 9,328 | -0.25(-0.37%) |
Jun 15, 2021 | 67.43 | 67.43 | 67.05 | 67.30 | 159,325 | -0.34(-0.50%) |
Jun 14, 2021 | 67.68 | 67.76 | 67.40 | 67.64 | 15,476 | +0.08(+0.12%) |
Jun 11, 2021 | 67.26 | 67.59 | 67.26 | 67.55 | 5,716 | +0.42(+0.62%) |
Jun 10, 2021 | 67.13 | 67.28 | 66.92 | 67.13 | 7,698 | +0.12(+0.18%) |
Jun 09, 2021 | 67.39 | 67.43 | 67.02 | 67.02 | 9,003 | -0.60(-0.88%) |
Jun 08, 2021 | 67.51 | 67.68 | 67.05 | 67.61 | 10,657 | +0.39(+0.59%) |
Jun 07, 2021 | 67.09 | 67.39 | 67.09 | 67.22 | 8,638 | +0.08(+0.12%) |
Jun 04, 2021 | 67.09 | 67.24 | 66.80 | 67.13 | 34,260 | +0.46(+0.69%) |
Jun 03, 2021 | 66.76 | 66.84 | 66.53 | 66.67 | 9,372 | -0.46(-0.69%) |
Jun 02, 2021 | 67.26 | 67.45 | 67.11 | 67.13 | 13,320 | -0.21(-0.31%) |
Jun 01, 2021 | 67.47 | 67.93 | 67.30 | 67.34 | 14,068 | +0.63(+0.94%) |
May 28, 2021 | 66.63 | 66.88 | 66.63 | 66.71 | 8,616 | +0.21(+0.32%) |
May 27, 2021 | 66.42 | 66.55 | 66.21 | 66.50 | 6,501 | +0.46(+0.70%) |
May 26, 2021 | 65.83 | 66.21 | 65.62 | 66.04 | 13,538 | +0.25(+0.38%) |
May 25, 2021 | 66.50 | 66.63 | 65.79 | 65.79 | 14,022 | -0.25(-0.38%) |
May 24, 2021 | 65.88 | 66.25 | 65.71 | 66.04 | 18,276 | +0.50(+0.77%) |
May 21, 2021 | 65.62 | 65.67 | 65.37 | 65.54 | 9,231 | +0.08(+0.13%) |
May 20, 2021 | 64.91 | 65.62 | 64.91 | 65.46 | 16,165 | +1.09(+1.69%) |
May 19, 2021 | 63.86 | 64.49 | 63.70 | 64.37 | 8,544 | -0.38(-0.58%) |
May 18, 2021 | 65.00 | 65.29 | 64.70 | 64.74 | 7,897 | +0.08(+0.13%) |
May 17, 2021 | 64.53 | 64.76 | 64.20 | 64.66 | 12,919 | -0.17(-0.26%) |
May 14, 2021 | 64.11 | 64.87 | 63.91 | 64.83 | 14,942 | +1.22(+1.91%) |
May 13, 2021 | 63.15 | 63.70 | 63.02 | 63.61 | 13,547 | +0.59(+0.93%) |
May 12, 2021 | 64.30 | 64.41 | 62.73 | 63.02 | 14,031 | -1.43(-2.21%) |
May 11, 2021 | 64.20 | 64.66 | 63.82 | 64.45 | 13,422 | -0.84(-1.28%) |
May 10, 2021 | 66.25 | 66.25 | 65.29 | 65.29 | 17,673 | -0.84(-1.27%) |
May 07, 2021 | 65.58 | 66.34 | 65.52 | 66.13 | 21,102 | +0.75(+1.15%) |
May 06, 2021 | 65.20 | 65.37 | 64.70 | 65.37 | 14,459 | +0.08(+0.13%) |
May 05, 2021 | 65.12 | 65.37 | 64.83 | 65.29 | 14,662 | +0.50(+0.78%) |
May 04, 2021 | 65.25 | 65.25 | 64.37 | 64.79 | 51,718 | -1.34(-2.03%) |
May 03, 2021 | 66.09 | 66.27 | 65.55 | 66.13 | 150,017 | +0.63(+0.96%) |
Apr 30, 2021 | 65.71 | 66.16 | 65.46 | 65.50 | 12,043 | -0.75(-1.14%) |
Apr 29, 2021 | 66.29 | 66.59 | 65.71 | 66.25 | 13,324 | +0.29(+0.44%) |
Apr 28, 2021 | 65.99 | 66.12 | 65.50 | 65.96 | 6,790 | +0.29(+0.45%) |
Apr 27, 2021 | 65.33 | 65.83 | 65.24 | 65.67 | 11,689 | +0.08(+0.13%) |
Apr 26, 2021 | 65.37 | 65.96 | 65.37 | 65.58 | 15,463 | +0.67(+1.03%) |
Apr 23, 2021 | 64.28 | 65.10 | 64.28 | 64.91 | 10,040 | +0.75(+1.18%) |
Apr 22, 2021 | 64.32 | 64.62 | 64.03 | 64.16 | 22,262 | -0.04(-0.07%) |
Apr 21, 2021 | 63.49 | 64.24 | 63.36 | 64.20 | 9,930 | +0.38(+0.59%) |
Apr 20, 2021 | 64.45 | 64.45 | 63.57 | 63.82 | 15,505 | -1.26(-1.93%) |
Apr 19, 2021 | 65.29 | 65.48 | 64.84 | 65.08 | 11,914 | -0.38(-0.58%) |
Apr 16, 2021 | 65.16 | 65.54 | 64.70 | 65.46 | 5,508 | +0.46(+0.71%) |
Apr 15, 2021 | 64.95 | 65.08 | 64.87 | 65.00 | 8,464 | +0.42(+0.65%) |
Apr 14, 2021 | 64.83 | 65.00 | 64.55 | 64.58 | 14,156 | -0.17(-0.26%) |
Apr 13, 2021 | 64.20 | 64.79 | 64.03 | 64.74 | 16,003 | +0.92(+1.45%) |
Apr 12, 2021 | 63.82 | 63.99 | 63.75 | 63.82 | 146,397 | -0.25(-0.39%) |
Apr 09, 2021 | 63.61 | 64.07 | 63.61 | 64.07 | 13,593 | +0.25(+0.39%) |
Apr 08, 2021 | 63.36 | 63.99 | 63.36 | 63.82 | 11,304 | +0.88(+1.40%) |
Apr 07, 2021 | 62.90 | 63.15 | 62.81 | 62.94 | 26,065 | -0.13(-0.20%) |
Apr 06, 2021 | 62.81 | 63.11 | 62.81 | 63.07 | 9,384 | +0.13(+0.20%) |
Apr 05, 2021 | 62.90 | 63.11 | 62.69 | 62.94 | 20,725 | +0.67(+1.08%) |
Apr 01, 2021 | 61.35 | 62.31 | 61.35 | 62.27 | 11,303 | +1.45(+2.38%) |
Mar 31, 2021 | 60.76 | 61.22 | 60.76 | 60.82 | 17,869 | -0.06(-0.10%) |
Mar 30, 2021 | 60.76 | 60.97 | 60.55 | 60.89 | 14,638 | +0.29(+0.48%) |
Mar 29, 2021 | 60.93 | 61.12 | 60.42 | 60.59 | 9,427 | -0.50(-0.82%) |
Mar 26, 2021 | 60.59 | 61.10 | 60.47 | 61.10 | 9,634 | +0.80(+1.32%) |
Mar 25, 2021 | 59.92 | 60.30 | 59.54 | 60.30 | 7,469 | +0.29(+0.49%) |
Mar 24, 2021 | 60.55 | 60.97 | 60.01 | 60.01 | 38,783 | -0.34(-0.56%) |
Mar 23, 2021 | 60.93 | 61.30 | 60.21 | 60.34 | 26,942 | -0.96(-1.57%) |
Mar 22, 2021 | 61.47 | 61.47 | 60.93 | 61.30 | 12,130 | +0.37(+0.61%) |
Mar 19, 2021 | 60.64 | 61.02 | 60.23 | 60.93 | 17,562 | +0.17(+0.27%) |
Mar 18, 2021 | 61.60 | 61.73 | 60.68 | 60.77 | 7,078 | -1.27(-2.05%) |
Mar 17, 2021 | 61.39 | 62.10 | 61.14 | 62.04 | 8,173 | +0.31(+0.50%) |
Mar 16, 2021 | 61.85 | 62.06 | 61.64 | 61.73 | 11,043 | +0.30(+0.48%) |
Mar 15, 2021 | 61.35 | 61.81 | 61.06 | 61.43 | 12,553 | -0.04(-0.07%) |
Mar 12, 2021 | 60.89 | 61.48 | 60.46 | 61.48 | 10,293 | -0.04(-0.07%) |
Mar 11, 2021 | 61.18 | 61.56 | 61.14 | 61.52 | 29,374 | +0.92(+1.51%) |
Mar 10, 2021 | 60.39 | 60.68 | 60.35 | 60.60 | 25,074 | +0.38(+0.62%) |
Mar 09, 2021 | 59.81 | 60.48 | 59.81 | 60.23 | 11,981 | +1.29(+2.19%) |
Mar 08, 2021 | 58.93 | 59.39 | 58.52 | 58.93 | 10,709 | -0.21(-0.35%) |
Mar 05, 2021 | 59.60 | 59.60 | 58.06 | 59.14 | 19,146 | +0.00(+0.00%) |
Mar 04, 2021 | 60.23 | 60.43 | 58.81 | 59.14 | 21,330 | -1.21(-2.00%) |
Mar 03, 2021 | 60.64 | 60.81 | 60.23 | 60.35 | 34,398 | -0.13(-0.21%) |
Mar 02, 2021 | 60.48 | 60.80 | 60.27 | 60.48 | 8,776 | +0.04(+0.07%) |
Mar 01, 2021 | 59.81 | 60.64 | 59.81 | 60.43 | 12,787 | +1.46(+2.47%) |
Feb 26, 2021 | 59.27 | 59.43 | 58.60 | 58.98 | 11,588 | -0.21(-0.35%) |
Feb 25, 2021 | 60.68 | 60.79 | 59.06 | 59.18 | 12,358 | -1.46(-2.41%) |
Feb 24, 2021 | 60.31 | 60.85 | 60.18 | 60.64 | 587,371 | +0.25(+0.41%) |
Feb 23, 2021 | 60.23 | 60.43 | 59.27 | 60.39 | 21,701 | -0.25(-0.41%) |
Feb 22, 2021 | 60.81 | 60.93 | 60.43 | 60.64 | 26,971 | -0.58(-0.95%) |
Feb 19, 2021 | 61.14 | 61.40 | 61.12 | 61.23 | 10,029 | +0.29(+0.48%) |
Feb 18, 2021 | 60.89 | 61.10 | 60.48 | 60.93 | 11,041 | -0.21(-0.34%) |
Feb 17, 2021 | 61.18 | 61.18 | 60.68 | 61.14 | 7,552 | -0.50(-0.81%) |
Feb 16, 2021 | 61.60 | 61.85 | 61.46 | 61.64 | 15,027 | +0.46(+0.75%) |
Feb 12, 2021 | 60.89 | 61.35 | 60.89 | 61.18 | 18,042 | +0.04(+0.07%) |
Feb 11, 2021 | 60.93 | 61.18 | 60.85 | 61.14 | 10,606 | +0.54(+0.89%) |
Feb 10, 2021 | 60.73 | 61.04 | 60.33 | 60.60 | 13,530 | -0.08(-0.14%) |
Feb 09, 2021 | 60.27 | 60.80 | 60.14 | 60.68 | 12,739 | +0.25(+0.41%) |
Feb 08, 2021 | 60.31 | 60.50 | 60.14 | 60.43 | 318,925 | +0.38(+0.62%) |
Feb 05, 2021 | 59.60 | 60.14 | 59.60 | 60.06 | 22,913 | +0.58(+0.98%) |
Feb 04, 2021 | 58.93 | 59.48 | 58.93 | 59.48 | 14,564 | +0.38(+0.63%) |
Feb 03, 2021 | 58.89 | 59.18 | 58.77 | 59.10 | 15,478 | +0.00(+0.00%) |
Feb 02, 2021 | 58.10 | 59.14 | 58.10 | 59.10 | 31,445 | +1.33(+2.31%) |
Feb 01, 2021 | 57.10 | 57.78 | 57.10 | 57.77 | 40,954 | +1.38(+2.44%) |
Jan 29, 2021 | 56.97 | 57.13 | 56.14 | 56.39 | 22,385 | -0.79(-1.39%) |
Jan 28, 2021 | 56.52 | 57.41 | 56.35 | 57.18 | 17,338 | +0.88(+1.55%) |
Jan 27, 2021 | 56.93 | 57.14 | 56.27 | 56.31 | 14,181 | -1.42(-2.45%) |
Jan 26, 2021 | 57.68 | 58.08 | 57.60 | 57.73 | 10,612 | +0.58(+1.02%) |
Jan 25, 2021 | 57.31 | 57.39 | 56.77 | 57.14 | 22,889 | -0.25(-0.44%) |
Jan 22, 2021 | 57.48 | 57.64 | 57.31 | 57.39 | 20,514 | -0.50(-0.86%) |
Jan 21, 2021 | 57.77 | 57.90 | 57.56 | 57.89 | 17,046 | +0.33(+0.58%) |
Jan 20, 2021 | 57.27 | 57.64 | 57.23 | 57.56 | 12,196 | +0.42(+0.73%) |
Jan 19, 2021 | 57.02 | 57.14 | 56.90 | 57.14 | 11,571 | +0.63(+1.11%) |
Jan 15, 2021 | 56.68 | 56.97 | 56.22 | 56.52 | 31,166 | -0.58(-1.02%) |
Jan 14, 2021 | 56.97 | 57.29 | 56.88 | 57.10 | 14,896 | +0.31(+0.55%) |
Jan 13, 2021 | 56.81 | 56.93 | 56.60 | 56.79 | 12,693 | -0.23(-0.40%) |
Jan 12, 2021 | 56.47 | 57.06 | 56.47 | 57.02 | 56,305 | +0.63(+1.11%) |
Jan 11, 2021 | 56.52 | 56.68 | 56.27 | 56.39 | 13,047 | -0.79(-1.39%) |
Jan 08, 2021 | 57.06 | 57.45 | 56.76 | 57.18 | 10,436 | +0.33(+0.59%) |
Jan 07, 2021 | 56.47 | 56.97 | 56.47 | 56.85 | 51,626 | +0.08(+0.15%) |
Jan 06, 2021 | 56.60 | 57.18 | 56.27 | 56.77 | 12,758 | +0.17(+0.29%) |
Jan 05, 2021 | 56.02 | 56.72 | 56.02 | 56.60 | 69,885 | +0.63(+1.12%) |
Jan 04, 2021 | 56.85 | 56.85 | 55.52 | 55.97 | 18,113 | -0.21(-0.37%) |
Dec 31, 2020 | 56.18 | 56.18 | 56.18 | 77,282 | +0.08(+0.15%) | |
Dec 30, 2020 | 56.18 | 56.60 | 56.06 | 56.10 | 77,282 | +0.04(+0.07%) |
Dec 29, 2020 | 56.18 | 56.27 | 55.89 | 56.06 | 23,210 | +0.67(+1.20%) |
Dec 28, 2020 | 55.64 | 55.81 | 55.39 | 55.39 | 13,016 | +0.17(+0.30%) |
Dec 24, 2020 | 55.22 | 55.43 | 55.06 | 55.22 | 6,742 | +0.00(+0.00%) |
Dec 23, 2020 | 55.10 | 55.43 | 55.10 | 55.22 | 7,600 | +0.58(+1.07%) |
Dec 22, 2020 | 54.56 | 54.80 | 54.52 | 54.64 | 18,238 | +0.00(+0.00%) |
Dec 21, 2020 | 55.43 | 55.43 | 53.66 | 54.64 | 18,609 | -0.20(-0.36%) |
Dec 18, 2020 | 55.05 | 55.41 | 54.63 | 54.84 | 5,886 | -0.25(-0.45%) |
Dec 17, 2020 | 55.09 | 55.37 | 54.96 | 55.09 | 20,341 | +0.58(+1.06%) |
Dec 16, 2020 | 54.51 | 54.72 | 54.33 | 54.51 | 35,197 | +0.21(+0.38%) |
Dec 15, 2020 | 53.77 | 54.43 | 53.68 | 54.31 | 40,183 | +0.86(+1.62%) |
Dec 14, 2020 | 53.69 | 53.83 | 53.36 | 53.44 | 9,015 | +0.21(+0.39%) |
Dec 11, 2020 | 53.11 | 53.28 | 52.83 | 53.24 | 23,522 | -0.19(-0.36%) |
Dec 10, 2020 | 53.03 | 53.44 | 52.78 | 53.43 | 17,758 | +0.17(+0.33%) |
Dec 09, 2020 | 53.69 | 53.81 | 52.87 | 53.26 | 9,684 | -0.35(-0.65%) |
Dec 08, 2020 | 53.11 | 53.65 | 53.07 | 53.61 | 14,285 | +0.29(+0.54%) |
Dec 07, 2020 | 53.20 | 53.61 | 53.20 | 53.32 | 11,559 | -0.21(-0.38%) |
Dec 04, 2020 | 53.57 | 53.81 | 53.48 | 53.52 | 12,260 | +0.16(+0.31%) |
Dec 03, 2020 | 53.36 | 54.06 | 53.32 | 53.36 | 29,342 | +0.29(+0.54%) |
Dec 02, 2020 | 52.62 | 53.11 | 52.54 | 53.07 | 28,725 | +0.21(+0.39%) |
Dec 01, 2020 | 52.33 | 53.01 | 52.33 | 52.87 | 8,973 | +1.32(+2.55%) |
Nov 30, 2020 | 52.41 | 52.54 | 51.55 | 51.55 | 7,877 | -0.90(-1.72%) |
Nov 27, 2020 | 52.50 | 52.62 | 52.37 | 52.46 | 26,125 | -0.16(-0.31%) |
Nov 25, 2020 | 52.29 | 52.66 | 52.00 | 52.62 | 31,233 | +0.08(+0.16%) |
Nov 24, 2020 | 52.09 | 52.58 | 52.04 | 52.54 | 15,807 | +0.95(+1.83%) |
Nov 23, 2020 | 51.63 | 51.96 | 51.47 | 51.59 | 8,457 | +0.19(+0.37%) |
Nov 20, 2020 | 51.43 | 51.55 | 51.27 | 51.40 | 6,446 | -0.17(-0.33%) |
Nov 19, 2020 | 51.10 | 51.63 | 50.85 | 51.57 | 8,306 | +0.36(+0.71%) |
Nov 18, 2020 | 51.39 | 51.76 | 51.14 | 51.21 | 9,960 | +0.15(+0.30%) |
Nov 17, 2020 | 50.77 | 51.10 | 50.48 | 51.06 | 8,519 | +0.12(+0.24%) |
Nov 16, 2020 | 50.98 | 51.10 | 50.73 | 50.93 | 22,148 | +0.70(+1.39%) |
Nov 13, 2020 | 49.70 | 50.24 | 49.70 | 50.24 | 7,711 | +0.99(+2.00%) |
Nov 12, 2020 | 49.82 | 49.87 | 49.17 | 49.25 | 7,841 | -0.62(-1.24%) |
Nov 11, 2020 | 50.03 | 50.03 | 49.58 | 49.87 | 13,516 | +0.00(+0.00%) |
Nov 10, 2020 | 49.62 | 50.07 | 49.52 | 49.87 | 10,761 | +0.25(+0.50%) |
Nov 09, 2020 | 50.36 | 50.85 | 49.54 | 49.62 | 23,393 | +1.19(+2.46%) |
Nov 06, 2020 | 48.43 | 48.55 | 48.26 | 48.43 | 9,389 | +0.08(+0.17%) |
Nov 05, 2020 | 47.93 | 48.51 | 47.89 | 48.34 | 13,534 | +1.32(+2.80%) |
Nov 04, 2020 | 46.17 | 47.28 | 46.00 | 47.03 | 46,680 | +1.07(+2.33%) |
Nov 03, 2020 | 45.59 | 46.08 | 45.59 | 45.96 | 28,278 | +0.95(+2.10%) |
Nov 02, 2020 | 44.60 | 45.14 | 44.60 | 45.01 | 12,076 | +0.66(+1.48%) |
Oct 30, 2020 | 44.56 | 44.64 | 43.90 | 44.36 | 10,849 | -0.04(-0.09%) |
Oct 29, 2020 | 44.19 | 44.48 | 43.86 | 44.40 | 9,297 | +0.12(+0.28%) |
Oct 28, 2020 | 44.77 | 44.77 | 44.03 | 44.27 | 34,042 | -1.27(-2.80%) |
Oct 27, 2020 | 45.88 | 45.88 | 45.44 | 45.55 | 8,948 | -0.33(-0.72%) |
Oct 26, 2020 | 46.37 | 46.62 | 45.55 | 45.88 | 35,154 | -0.86(-1.85%) |
Oct 23, 2020 | 46.66 | 46.78 | 46.37 | 46.74 | 8,222 | +0.29(+0.62%) |
Oct 22, 2020 | 46.25 | 46.66 | 46.17 | 46.45 | 18,632 | +0.37(+0.80%) |
Oct 21, 2020 | 46.49 | 46.62 | 46.08 | 46.08 | 5,558 | -0.53(-1.15%) |
Oct 20, 2020 | 46.62 | 46.95 | 46.58 | 46.62 | 9,056 | +0.37(+0.80%) |
Oct 19, 2020 | 46.74 | 46.78 | 46.21 | 46.25 | 5,876 | -0.32(-0.69%) |
Oct 16, 2020 | 46.54 | 46.70 | 46.49 | 46.57 | 6,251 | +0.28(+0.60%) |
Oct 15, 2020 | 45.75 | 46.45 | 45.67 | 46.29 | 9,591 | -0.25(-0.53%) |
Oct 14, 2020 | 46.66 | 46.82 | 46.54 | 46.54 | 14,783 | +0.04(+0.09%) |
Oct 13, 2020 | 46.49 | 46.66 | 46.41 | 46.49 | 2,880 | -0.33(-0.70%) |
Oct 12, 2020 | 46.82 | 46.99 | 46.74 | 46.82 | 16,543 | +0.04(+0.09%) |
Oct 09, 2020 | 46.74 | 46.82 | 46.58 | 46.78 | 5,327 | +0.37(+0.80%) |
Oct 08, 2020 | 46.29 | 46.41 | 46.25 | 46.41 | 51,906 | +0.37(+0.80%) |
Oct 07, 2020 | 46.21 | 46.21 | 45.96 | 46.04 | 6,553 | +0.37(+0.81%) |
Oct 06, 2020 | 46.25 | 46.29 | 45.51 | 45.67 | 23,940 | -0.49(-1.07%) |
Oct 05, 2020 | 45.80 | 46.25 | 45.80 | 46.17 | 89,419 | +0.86(+1.91%) |
Oct 02, 2020 | 44.64 | 45.67 | 44.56 | 45.30 | 188,109 | -0.08(-0.18%) |
Oct 01, 2020 | 44.97 | 45.38 | 44.89 | 45.38 | 35,306 | +0.70(+1.56%) |
Sep 30, 2020 | 44.73 | 45.06 | 44.62 | 44.69 | 16,452 | +0.04(+0.09%) |
Sep 29, 2020 | 44.89 | 44.97 | 44.60 | 44.64 | 9,611 | -0.33(-0.73%) |
Sep 28, 2020 | 44.64 | 45.06 | 44.64 | 44.97 | 60,412 | +0.99(+2.24%) |
Sep 25, 2020 | 43.08 | 43.99 | 43.08 | 43.99 | 8,319 | +0.66(+1.52%) |
Sep 24, 2020 | 43.45 | 43.62 | 42.96 | 43.33 | 7,819 | -0.04(-0.09%) |
Sep 23, 2020 | 44.23 | 44.32 | 43.33 | 43.37 | 10,409 | -0.82(-1.86%) |
Sep 22, 2020 | 43.99 | 44.23 | 43.53 | 44.19 | 12,201 | +0.29(+0.66%) |
Sep 21, 2020 | 44.23 | 44.56 | 43.35 | 43.90 | 23,298 | -1.25(-2.76%) |
Sep 18, 2020 | 45.44 | 45.48 | 44.99 | 45.15 | 22,248 | -0.28(-0.63%) |
Sep 17, 2020 | 45.15 | 45.44 | 44.99 | 45.44 | 15,359 | -0.09(-0.21%) |
Sep 16, 2020 | 45.64 | 45.85 | 45.48 | 45.53 | 6,084 | +0.05(+0.12%) |
Sep 15, 2020 | 45.44 | 45.54 | 45.27 | 45.48 | 7,441 | +0.32(+0.72%) |
Sep 14, 2020 | 45.07 | 45.23 | 44.91 | 45.15 | 10,725 | +0.53(+1.19%) |
Sep 11, 2020 | 44.99 | 44.99 | 44.42 | 44.62 | 8,751 | +0.12(+0.27%) |
Sep 10, 2020 | 45.19 | 45.19 | 44.46 | 44.50 | 6,757 | -0.57(-1.26%) |
Sep 09, 2020 | 44.87 | 45.15 | 44.79 | 45.07 | 14,586 | +0.77(+1.74%) |
Sep 08, 2020 | 44.46 | 44.66 | 44.22 | 44.30 | 28,662 | -0.94(-2.07%) |
Sep 04, 2020 | 45.44 | 45.75 | 44.26 | 45.23 | 46,856 | -0.08(-0.18%) |
Sep 03, 2020 | 46.45 | 46.49 | 45.06 | 45.31 | 94,855 | -1.26(-2.71%) |
Sep 02, 2020 | 46.29 | 46.70 | 46.07 | 46.58 | 9,740 | +0.45(+0.97%) |
Sep 01, 2020 | 45.88 | 46.29 | 45.88 | 46.13 | 6,893 | +0.04(+0.09%) |
Aug 31, 2020 | 46.13 | 46.29 | 45.97 | 46.09 | 14,981 | -0.16(-0.35%) |
Aug 28, 2020 | 46.29 | 46.29 | 46.07 | 46.25 | 12,660 | +0.12(+0.26%) |
Aug 27, 2020 | 46.37 | 46.37 | 45.92 | 46.13 | 8,847 | -0.08(-0.18%) |
Aug 26, 2020 | 46.09 | 46.37 | 46.01 | 46.21 | 21,339 | +0.33(+0.71%) |
Aug 25, 2020 | 46.09 | 46.17 | 45.64 | 45.88 | 11,556 | -0.16(-0.35%) |
Aug 24, 2020 | 45.88 | 46.17 | 45.72 | 46.05 | 15,056 | +0.69(+1.52%) |
Aug 21, 2020 | 45.19 | 45.48 | 44.95 | 45.35 | 13,275 | -0.04(-0.09%) |
Aug 20, 2020 | 45.35 | 45.54 | 45.29 | 45.40 | 6,575 | -0.24(-0.53%) |
Aug 19, 2020 | 46.01 | 46.05 | 45.56 | 45.64 | 9,547 | -0.24(-0.53%) |
Aug 18, 2020 | 45.88 | 46.05 | 45.72 | 45.88 | 5,962 | +0.08(+0.18%) |
Aug 17, 2020 | 45.88 | 45.99 | 45.68 | 45.80 | 6,879 | +0.04(+0.09%) |
Aug 14, 2020 | 45.76 | 45.84 | 45.52 | 45.76 | 7,793 | +0.00(+0.00%) |
Aug 13, 2020 | 45.76 | 46.17 | 45.68 | 45.76 | 9,325 | -0.16(-0.35%) |
Aug 12, 2020 | 45.97 | 46.17 | 45.68 | 45.92 | 17,346 | +0.65(+1.44%) |
Aug 11, 2020 | 45.92 | 46.01 | 45.27 | 45.27 | 18,347 | -0.49(-1.07%) |
Aug 10, 2020 | 45.52 | 45.76 | 45.44 | 45.76 | 15,143 | +0.45(+0.99%) |
Aug 07, 2020 | 44.91 | 45.35 | 44.91 | 45.31 | 13,619 | +0.12(+0.27%) |
Aug 06, 2020 | 45.03 | 45.31 | 44.95 | 45.19 | 33,155 | +0.04(+0.09%) |
Aug 05, 2020 | 44.74 | 45.44 | 44.74 | 45.15 | 129,281 | +0.53(+1.19%) |
Aug 04, 2020 | 44.26 | 44.62 | 44.26 | 44.62 | 31,655 | +0.33(+0.73%) |