Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 46.71 | 46.87 | 46.67 | 46.80 | 2,769 | +0.00(+0.01%) |
Aug 30, 2021 | 46.82 | 46.87 | 46.68 | 46.80 | 6,622 | -0.17(-0.36%) |
Aug 27, 2021 | 46.11 | 46.97 | 46.11 | 46.97 | 2,238 | +0.75(+1.63%) |
Aug 26, 2021 | 46.07 | 46.29 | 46.07 | 46.22 | 3,789 | -0.07(-0.15%) |
Aug 25, 2021 | 46.26 | 46.33 | 46.26 | 46.28 | 2,231 | -0.28(-0.61%) |
Aug 24, 2021 | 46.62 | 46.67 | 46.55 | 46.57 | 3,149 | +0.13(+0.27%) |
Aug 23, 2021 | 46.40 | 46.53 | 46.39 | 46.44 | 6,766 | +0.66(+1.45%) |
Aug 20, 2021 | 45.73 | 45.89 | 45.68 | 45.78 | 2,319 | -0.04(-0.09%) |
Aug 19, 2021 | 46.03 | 46.03 | 45.75 | 45.82 | 2,197 | -0.22(-0.47%) |
Aug 18, 2021 | 46.07 | 46.10 | 45.85 | 46.04 | 6,036 | -0.05(-0.11%) |
Aug 17, 2021 | 46.27 | 46.30 | 46.00 | 46.09 | 5,073 | -0.16(-0.34%) |
Aug 16, 2021 | 46.14 | 46.25 | 46.14 | 46.25 | 3,312 | +0.30(+0.64%) |
Aug 13, 2021 | 45.66 | 45.95 | 45.66 | 45.95 | 2,598 | +0.69(+1.51%) |
Aug 12, 2021 | 45.02 | 45.27 | 45.02 | 45.27 | 1,231 | -0.10(-0.23%) |
Aug 11, 2021 | 45.11 | 45.41 | 45.11 | 45.37 | 3,434 | +0.57(+1.27%) |
Aug 10, 2021 | 44.71 | 44.92 | 44.71 | 44.80 | 1,940 | -0.09(-0.21%) |
Aug 09, 2021 | 45.25 | 45.27 | 44.71 | 44.89 | 2,943 | -0.91(-1.98%) |
Aug 06, 2021 | 46.15 | 46.15 | 45.80 | 45.80 | 4,229 | -1.34(-2.85%) |
Aug 05, 2021 | 47.43 | 47.43 | 47.04 | 47.14 | 15,918 | -0.22(-0.46%) |
Aug 04, 2021 | 48.08 | 48.08 | 47.32 | 47.36 | 50,571 | -0.05(-0.11%) |
Aug 03, 2021 | 47.50 | 47.50 | 47.37 | 47.41 | 6,013 | -0.08(-0.16%) |
Aug 02, 2021 | 47.19 | 47.65 | 47.19 | 47.48 | 19,720 | +0.03(+0.06%) |
Jul 30, 2021 | 47.76 | 47.76 | 47.43 | 47.46 | 1,610 | -0.44(-0.92%) |
Jul 29, 2021 | 47.74 | 47.95 | 47.74 | 47.89 | 4,956 | +0.64(+1.36%) |
Jul 28, 2021 | 46.78 | 47.25 | 46.77 | 47.25 | 5,318 | +0.35(+0.75%) |
Jul 27, 2021 | 47.10 | 47.10 | 46.76 | 46.90 | 18,765 | -0.16(-0.35%) |
Jul 26, 2021 | 47.07 | 47.14 | 46.97 | 47.06 | 7,192 | -0.09(-0.20%) |
Jul 23, 2021 | 47.00 | 47.16 | 47.00 | 47.16 | 1,429 | -0.19(-0.40%) |
Jul 22, 2021 | 47.01 | 47.38 | 47.01 | 47.34 | 3,721 | +0.13(+0.27%) |
Jul 21, 2021 | 47.10 | 47.24 | 47.10 | 47.22 | 6,260 | +0.03(+0.06%) |
Jul 20, 2021 | 47.19 | 47.19 | 47.19 | 47.19 | 469 | -0.13(-0.27%) |
Jul 19, 2021 | 47.45 | 47.45 | 47.25 | 47.32 | 2,314 | -0.29(-0.62%) |
Jul 16, 2021 | 47.93 | 48.24 | 47.53 | 47.62 | 11,215 | -0.55(-1.13%) |
Jul 15, 2021 | 48.18 | 48.26 | 47.98 | 48.16 | 4,538 | +0.06(+0.13%) |
Jul 14, 2021 | 47.94 | 48.10 | 47.88 | 48.10 | 3,696 | +0.49(+1.03%) |
Jul 13, 2021 | 47.79 | 47.84 | 47.61 | 47.61 | 6,066 | -0.04(-0.08%) |
Jul 12, 2021 | 47.28 | 47.75 | 47.28 | 47.65 | 3,501 | -0.04(-0.09%) |
Jul 09, 2021 | 47.40 | 47.80 | 47.40 | 47.69 | 8,853 | +0.26(+0.55%) |
Jul 08, 2021 | 47.89 | 47.89 | 47.31 | 47.43 | 5,324 | -0.16(-0.33%) |
Jul 07, 2021 | 47.73 | 47.73 | 47.55 | 47.58 | 7,257 | +0.12(+0.25%) |
Jul 06, 2021 | 47.89 | 47.89 | 47.38 | 47.46 | 137,548 | -0.01(-0.02%) |
Jul 02, 2021 | 47.46 | 47.47 | 47.21 | 47.47 | 6,446 | +0.43(+0.91%) |
Jul 01, 2021 | 47.08 | 47.27 | 46.86 | 47.05 | 36,793 | +0.19(+0.41%) |
Jun 30, 2021 | 46.69 | 46.92 | 46.69 | 46.86 | 6,141 | +0.23(+0.50%) |
Jun 29, 2021 | 46.52 | 46.67 | 46.39 | 46.62 | 2,423 | -0.55(-1.16%) |
Jun 28, 2021 | 47.23 | 47.23 | 47.08 | 47.17 | 3,930 | +0.12(+0.25%) |
Jun 25, 2021 | 47.43 | 47.43 | 46.99 | 47.05 | 4,568 | +0.15(+0.32%) |
Jun 24, 2021 | 47.24 | 47.24 | 46.90 | 46.90 | 5,144 | -0.02(-0.04%) |
Jun 23, 2021 | 46.85 | 47.47 | 46.85 | 46.92 | 10,291 | +0.00(+0.00%) |
Jun 22, 2021 | 47.07 | 47.07 | 46.87 | 46.92 | 2,081 | -0.19(-0.39%) |
Jun 21, 2021 | 46.87 | 47.10 | 46.87 | 47.10 | 1,678 | +0.34(+0.73%) |
Jun 18, 2021 | 46.97 | 47.10 | 46.76 | 46.76 | 5,584 | -0.10(-0.20%) |
Jun 17, 2021 | 47.33 | 47.38 | 46.76 | 46.86 | 10,780 | -1.68(-3.45%) |
Jun 16, 2021 | 49.37 | 49.54 | 48.53 | 48.53 | 123,109 | -0.91(-1.84%) |
Jun 15, 2021 | 49.50 | 49.54 | 49.20 | 49.44 | 10,425 | -0.18(-0.36%) |
Jun 14, 2021 | 49.22 | 49.73 | 49.12 | 49.62 | 4,792 | -0.25(-0.50%) |
Jun 11, 2021 | 50.24 | 50.24 | 49.87 | 49.87 | 3,258 | -0.52(-1.03%) |
Jun 10, 2021 | 50.05 | 50.39 | 50.05 | 50.39 | 2,899 | +0.27(+0.54%) |
Jun 09, 2021 | 50.13 | 50.25 | 50.11 | 50.11 | 11,542 | -0.19(-0.37%) |
Jun 08, 2021 | 50.07 | 50.30 | 50.06 | 50.30 | 16,778 | -0.01(-0.02%) |
Jun 07, 2021 | 50.23 | 50.43 | 50.02 | 50.31 | 14,900 | +0.10(+0.20%) |
Jun 04, 2021 | 49.83 | 50.30 | 49.83 | 50.21 | 5,295 | +0.59(+1.19%) |
Jun 03, 2021 | 49.84 | 49.84 | 49.45 | 49.62 | 9,586 | -1.08(-2.12%) |
Jun 02, 2021 | 50.55 | 50.72 | 50.50 | 50.70 | 53,368 | +0.28(+0.56%) |
Jun 01, 2021 | 50.65 | 50.74 | 50.37 | 50.42 | 122,804 | -0.07(-0.15%) |
May 28, 2021 | 50.21 | 50.49 | 50.21 | 50.49 | 686 | +0.16(+0.32%) |
May 27, 2021 | 50.25 | 50.40 | 50.03 | 50.33 | 5,725 | +0.12(+0.23%) |
May 26, 2021 | 50.55 | 50.55 | 50.08 | 50.21 | 5,127 | -0.20(-0.40%) |
May 25, 2021 | 49.80 | 50.45 | 49.80 | 50.41 | 11,482 | +0.38(+0.76%) |
May 24, 2021 | 50.01 | 50.04 | 49.80 | 50.04 | 4,606 | +0.18(+0.36%) |
May 21, 2021 | 50.21 | 50.21 | 49.63 | 49.85 | 14,628 | -0.01(-0.02%) |
May 20, 2021 | 49.86 | 50.06 | 49.71 | 49.86 | 10,937 | +0.12(+0.24%) |
May 19, 2021 | 49.82 | 50.26 | 49.60 | 49.74 | 14,813 | -0.20(-0.39%) |
May 18, 2021 | 50.07 | 50.07 | 49.71 | 49.94 | 3,760 | +0.16(+0.33%) |
May 17, 2021 | 49.30 | 49.88 | 49.09 | 49.78 | 20,051 | +0.74(+1.51%) |
May 14, 2021 | 48.90 | 49.04 | 48.80 | 49.04 | 6,536 | +0.43(+0.89%) |
May 13, 2021 | 48.23 | 48.61 | 48.23 | 48.60 | 9,455 | +0.21(+0.44%) |
May 12, 2021 | 48.84 | 48.93 | 48.39 | 48.39 | 9,453 | -0.61(-1.25%) |
May 11, 2021 | 48.56 | 49.03 | 48.42 | 49.01 | 132,682 | +0.09(+0.17%) |
May 10, 2021 | 49.26 | 49.32 | 48.72 | 48.92 | 28,272 | +0.05(+0.09%) |
May 07, 2021 | 48.86 | 48.98 | 48.72 | 48.88 | 8,081 | +0.49(+1.01%) |
May 06, 2021 | 47.82 | 48.46 | 47.82 | 48.39 | 4,064 | +0.88(+1.85%) |
May 05, 2021 | 47.37 | 47.51 | 47.35 | 47.51 | 9,131 | +0.21(+0.44%) |
May 04, 2021 | 47.97 | 47.97 | 47.06 | 47.30 | 82,322 | -0.48(-1.01%) |
May 03, 2021 | 47.47 | 47.87 | 47.44 | 47.78 | 18,044 | +0.94(+2.01%) |
Apr 30, 2021 | 47.07 | 47.07 | 46.80 | 46.84 | 3,045 | -0.22(-0.46%) |
Apr 29, 2021 | 46.80 | 47.06 | 46.67 | 47.06 | 4,969 | -0.19(-0.40%) |
Apr 28, 2021 | 46.89 | 47.24 | 46.89 | 47.24 | 2,663 | +0.04(+0.08%) |
Apr 27, 2021 | 47.41 | 47.41 | 47.20 | 47.20 | 6,738 | -0.04(-0.08%) |
Apr 26, 2021 | 47.11 | 47.28 | 47.11 | 47.24 | 4,454 | +0.21(+0.46%) |
Apr 23, 2021 | 47.31 | 47.31 | 46.94 | 47.03 | 6,091 | -0.25(-0.54%) |
Apr 22, 2021 | 47.38 | 47.46 | 47.17 | 47.28 | 9,068 | -0.45(-0.94%) |
Apr 21, 2021 | 47.66 | 47.77 | 47.59 | 47.73 | 5,398 | +0.63(+1.33%) |
Apr 20, 2021 | 46.81 | 47.21 | 46.81 | 47.11 | 9,074 | +0.21(+0.45%) |
Apr 19, 2021 | 46.99 | 47.04 | 46.86 | 46.90 | 3,244 | -0.25(-0.52%) |
Apr 16, 2021 | 47.14 | 47.29 | 47.09 | 47.14 | 10,502 | +0.30(+0.65%) |
Apr 15, 2021 | 46.56 | 46.96 | 46.46 | 46.84 | 9,943 | +0.78(+1.70%) |
Apr 14, 2021 | 45.96 | 46.09 | 45.96 | 46.06 | 8,726 | -0.14(-0.29%) |
Apr 13, 2021 | 46.19 | 46.30 | 46.14 | 46.19 | 5,262 | +0.49(+1.06%) |
Apr 12, 2021 | 45.85 | 45.95 | 45.59 | 45.70 | 9,888 | -0.42(-0.91%) |
Apr 09, 2021 | 45.99 | 46.30 | 45.95 | 46.12 | 12,182 | -0.33(-0.71%) |
Apr 08, 2021 | 46.46 | 46.56 | 46.46 | 46.46 | 2,862 | +0.43(+0.93%) |
Apr 07, 2021 | 45.99 | 46.08 | 45.93 | 46.03 | 15,155 | -0.09(-0.19%) |
Apr 06, 2021 | 45.93 | 46.15 | 45.81 | 46.11 | 22,328 | +0.48(+1.05%) |
Apr 05, 2021 | 45.69 | 45.75 | 45.49 | 45.63 | 97,510 | -0.16(-0.34%) |
Apr 01, 2021 | 45.61 | 45.79 | 45.44 | 45.79 | 9,032 | +0.73(+1.63%) |
Mar 31, 2021 | 44.47 | 45.13 | 44.47 | 45.06 | 5,553 | +0.69(+1.56%) |
Mar 30, 2021 | 44.64 | 44.64 | 44.28 | 44.36 | 3,875 | -0.86(-1.90%) |
Mar 29, 2021 | 45.52 | 45.52 | 45.06 | 45.22 | 3,602 | -0.57(-1.25%) |
Mar 26, 2021 | 45.63 | 45.94 | 45.63 | 45.80 | 2,625 | +0.08(+0.17%) |
Mar 25, 2021 | 45.87 | 46.13 | 45.70 | 45.72 | 5,469 | -0.16(-0.35%) |
Mar 24, 2021 | 45.90 | 46.08 | 45.84 | 45.88 | 1,550 | +0.06(+0.13%) |
Mar 23, 2021 | 46.08 | 46.08 | 45.71 | 45.82 | 4,420 | -0.48(-1.05%) |
Mar 22, 2021 | 46.08 | 46.37 | 46.08 | 46.30 | 8,139 | -0.22(-0.47%) |
Mar 19, 2021 | 46.38 | 46.59 | 46.27 | 46.52 | 2,205 | +0.26(+0.56%) |
Mar 18, 2021 | 45.92 | 46.32 | 45.90 | 46.26 | 2,354 | -0.42(-0.90%) |
Mar 17, 2021 | 46.24 | 46.78 | 45.99 | 46.68 | 12,960 | +0.46(+0.99%) |
Mar 16, 2021 | 46.35 | 46.35 | 46.03 | 46.23 | 9,586 | -0.08(-0.18%) |
Mar 15, 2021 | 46.14 | 46.33 | 46.03 | 46.31 | 3,327 | +0.30(+0.65%) |
Mar 12, 2021 | 45.43 | 46.01 | 45.43 | 46.01 | 3,990 | -0.02(-0.04%) |
Mar 11, 2021 | 46.10 | 46.15 | 46.03 | 46.03 | 3,224 | -0.15(-0.32%) |
Mar 10, 2021 | 46.00 | 46.17 | 45.92 | 46.17 | 1,808 | +0.28(+0.61%) |
Mar 09, 2021 | 45.84 | 46.00 | 45.74 | 45.89 | 5,208 | +1.04(+2.33%) |
Mar 08, 2021 | 45.13 | 45.14 | 44.76 | 44.85 | 4,971 | -0.43(-0.94%) |
Mar 05, 2021 | 45.27 | 45.42 | 45.16 | 45.28 | 3,885 | -0.03(-0.06%) |
Mar 04, 2021 | 45.81 | 46.06 | 45.14 | 45.30 | 11,539 | -0.62(-1.35%) |
Mar 03, 2021 | 46.04 | 46.32 | 45.61 | 45.92 | 7,844 | -0.72(-1.55%) |
Mar 02, 2021 | 46.30 | 46.79 | 46.18 | 46.65 | 104,121 | +0.33(+0.72%) |
Mar 01, 2021 | 46.73 | 46.76 | 46.18 | 46.31 | 9,480 | -0.15(-0.31%) |
Feb 26, 2021 | 47.18 | 47.18 | 46.15 | 46.46 | 5,041 | -1.19(-2.51%) |
Feb 25, 2021 | 48.02 | 48.02 | 47.60 | 47.65 | 10,231 | -0.82(-1.70%) |
Feb 24, 2021 | 48.04 | 48.48 | 47.93 | 48.48 | 7,145 | +0.13(+0.26%) |
Feb 23, 2021 | 48.70 | 48.70 | 48.26 | 48.35 | 8,894 | -0.44(-0.90%) |
Feb 22, 2021 | 48.21 | 48.79 | 48.21 | 48.79 | 4,508 | +0.97(+2.03%) |
Feb 19, 2021 | 47.82 | 48.08 | 47.73 | 47.82 | 4,516 | +0.25(+0.53%) |
Feb 18, 2021 | 47.90 | 47.90 | 47.53 | 47.57 | 4,684 | -0.17(-0.35%) |
Feb 17, 2021 | 47.87 | 47.89 | 47.57 | 47.73 | 5,776 | -0.40(-0.83%) |
Feb 16, 2021 | 47.99 | 48.66 | 47.94 | 48.13 | 12,647 | -0.49(-1.00%) |
Feb 12, 2021 | 48.60 | 48.89 | 48.46 | 48.62 | 9,662 | -0.02(-0.05%) |
Feb 11, 2021 | 49.04 | 49.06 | 48.52 | 48.64 | 4,157 | -0.30(-0.61%) |
Feb 10, 2021 | 49.16 | 49.18 | 48.88 | 48.94 | 16,069 | +0.01(+0.03%) |
Feb 09, 2021 | 48.90 | 49.06 | 48.90 | 48.93 | 4,448 | +0.08(+0.17%) |
Feb 08, 2021 | 49.00 | 49.12 | 48.85 | 48.85 | 29,761 | +0.58(+1.20%) |
Feb 05, 2021 | 48.11 | 48.39 | 48.10 | 48.27 | 5,776 | +0.57(+1.20%) |
Feb 04, 2021 | 47.72 | 47.82 | 47.38 | 47.70 | 9,929 | -1.08(-2.22%) |
Feb 03, 2021 | 48.88 | 48.95 | 48.63 | 48.78 | 97,729 | +0.18(+0.36%) |
Feb 02, 2021 | 48.93 | 48.93 | 48.58 | 48.60 | 79,313 | -1.49(-2.97%) |
Feb 01, 2021 | 50.49 | 50.62 | 49.85 | 50.09 | 22,499 | +1.19(+2.43%) |
Jan 29, 2021 | 49.53 | 49.65 | 48.90 | 48.90 | 5,146 | -0.02(-0.04%) |
Jan 28, 2021 | 49.11 | 49.45 | 48.56 | 48.92 | 10,090 | +0.67(+1.38%) |
Jan 27, 2021 | 48.22 | 48.44 | 47.96 | 48.26 | 2,750 | -0.35(-0.73%) |
Jan 26, 2021 | 48.61 | 48.75 | 48.61 | 48.61 | 4,020 | -0.04(-0.09%) |
Jan 25, 2021 | 48.87 | 48.98 | 48.50 | 48.66 | 4,606 | -0.02(-0.05%) |
Jan 22, 2021 | 48.56 | 48.77 | 48.56 | 48.68 | 4,621 | -0.57(-1.16%) |
Jan 21, 2021 | 49.10 | 49.25 | 48.99 | 49.25 | 2,647 | +0.13(+0.26%) |
Jan 20, 2021 | 48.89 | 49.20 | 48.89 | 49.12 | 7,223 | +0.88(+1.82%) |
Jan 19, 2021 | 48.56 | 48.56 | 48.15 | 48.25 | 15,892 | +0.40(+0.84%) |
Jan 15, 2021 | 48.36 | 48.36 | 47.72 | 47.85 | 43,480 | -0.82(-1.68%) |
Jan 14, 2021 | 48.61 | 49.00 | 48.54 | 48.66 | 251,712 | +0.10(+0.20%) |
Jan 13, 2021 | 48.83 | 48.99 | 48.57 | 48.57 | 13,062 | -0.34(-0.69%) |
Jan 12, 2021 | 48.51 | 48.94 | 48.40 | 48.91 | 7,791 | +0.48(+0.99%) |
Jan 11, 2021 | 48.09 | 48.63 | 48.09 | 48.43 | 7,381 | -0.24(-0.49%) |
Jan 08, 2021 | 50.04 | 50.04 | 48.06 | 48.66 | 10,712 | -2.13(-4.19%) |
Jan 07, 2021 | 50.80 | 50.90 | 50.63 | 50.79 | 3,857 | -0.15(-0.29%) |
Jan 06, 2021 | 51.10 | 51.28 | 50.45 | 50.94 | 5,616 | -0.87(-1.69%) |
Jan 05, 2021 | 51.75 | 51.84 | 51.42 | 51.81 | 114,025 | +0.34(+0.66%) |
Jan 04, 2021 | 51.60 | 51.65 | 51.09 | 51.47 | 32,905 | +1.24(+2.47%) |
Dec 31, 2020 | 50.23 | 50.23 | 50.23 | 13,945 | +0.04(+0.08%) | |
Dec 30, 2020 | 49.76 | 50.19 | 49.76 | 50.19 | 13,945 | +0.44(+0.88%) |
Dec 29, 2020 | 49.83 | 49.97 | 49.72 | 49.75 | 9,553 | +0.13(+0.26%) |
Dec 28, 2020 | 50.11 | 50.27 | 49.58 | 49.63 | 2,851 | -0.00(-0.00%) |
Dec 24, 2020 | 49.50 | 49.63 | 49.50 | 49.63 | 5,776 | +0.25(+0.51%) |
Dec 23, 2020 | 49.45 | 49.50 | 49.38 | 49.38 | 2,948 | +0.42(+0.85%) |
Dec 22, 2020 | 49.56 | 49.56 | 48.96 | 48.96 | 5,103 | -0.80(-1.61%) |
Dec 21, 2020 | 49.82 | 49.93 | 49.70 | 49.76 | 8,732 | +0.13(+0.26%) |
Dec 18, 2020 | 49.71 | 49.80 | 49.57 | 49.63 | 16,593 | -0.17(-0.34%) |
Dec 17, 2020 | 49.85 | 50.08 | 49.75 | 49.80 | 17,512 | +0.70(+1.42%) |
Dec 16, 2020 | 48.64 | 49.10 | 48.41 | 49.10 | 14,759 | +0.59(+1.21%) |
Dec 15, 2020 | 48.37 | 48.53 | 48.33 | 48.52 | 3,243 | +0.77(+1.62%) |
Dec 14, 2020 | 48.02 | 48.02 | 47.70 | 47.74 | 8,779 | -0.22(-0.46%) |
Dec 11, 2020 | 47.83 | 48.21 | 47.81 | 47.96 | 37,598 | -0.05(-0.09%) |
Dec 10, 2020 | 48.30 | 48.30 | 47.86 | 48.01 | 18,306 | +0.04(+0.08%) |
Dec 09, 2020 | 48.46 | 48.46 | 47.60 | 47.97 | 12,934 | -0.89(-1.81%) |
Dec 08, 2020 | 48.95 | 49.14 | 48.81 | 48.86 | 9,974 | +0.09(+0.18%) |
Dec 07, 2020 | 47.96 | 48.92 | 47.96 | 48.77 | 14,258 | +0.72(+1.49%) |
Dec 04, 2020 | 48.24 | 48.24 | 47.89 | 48.05 | 9,032 | -0.07(-0.14%) |
Dec 03, 2020 | 48.04 | 48.12 | 47.70 | 48.12 | 4,265 | +0.37(+0.77%) |
Dec 02, 2020 | 47.43 | 47.85 | 47.31 | 47.75 | 129,016 | +0.30(+0.62%) |
Dec 01, 2020 | 47.14 | 47.65 | 47.09 | 47.46 | 157,002 | +1.22(+2.64%) |
Nov 30, 2020 | 46.07 | 46.35 | 45.87 | 46.24 | 122,320 | -0.22(-0.47%) |
Nov 27, 2020 | 46.11 | 46.46 | 46.02 | 46.46 | 3,675 | -0.62(-1.31%) |
Nov 25, 2020 | 47.09 | 47.44 | 47.07 | 47.07 | 34,658 | +0.03(+0.06%) |
Nov 24, 2020 | 47.06 | 47.19 | 46.85 | 47.05 | 32,525 | -0.79(-1.66%) |
Nov 23, 2020 | 48.55 | 48.77 | 47.69 | 47.84 | 6,151 | -1.06(-2.17%) |
Nov 20, 2020 | 49.07 | 49.07 | 48.89 | 48.90 | 1,785 | +0.22(+0.45%) |
Nov 19, 2020 | 48.17 | 48.68 | 48.17 | 48.68 | 4,816 | -0.08(-0.16%) |
Nov 18, 2020 | 49.06 | 49.30 | 48.75 | 48.76 | 8,472 | -0.46(-0.94%) |
Nov 17, 2020 | 49.43 | 49.43 | 49.14 | 49.22 | 6,412 | -0.23(-0.47%) |
Nov 16, 2020 | 49.27 | 49.48 | 49.27 | 49.45 | 4,532 | +0.10(+0.20%) |
Nov 13, 2020 | 49.65 | 49.65 | 49.26 | 49.36 | 4,516 | +0.38(+0.77%) |
Nov 12, 2020 | 49.18 | 49.18 | 48.91 | 48.98 | 3,276 | +0.25(+0.51%) |
Nov 11, 2020 | 48.42 | 48.82 | 48.42 | 48.73 | 20,785 | -0.15(-0.31%) |
Nov 10, 2020 | 49.13 | 49.30 | 48.88 | 48.88 | 5,441 | +0.12(+0.24%) |
Nov 09, 2020 | 49.27 | 49.27 | 48.22 | 48.77 | 12,088 | -2.54(-4.96%) |
Nov 06, 2020 | 51.25 | 51.31 | 50.94 | 51.31 | 3,990 | +0.22(+0.43%) |
Nov 05, 2020 | 50.26 | 51.09 | 50.26 | 51.09 | 10,441 | +1.68(+3.39%) |
Nov 04, 2020 | 49.67 | 49.69 | 49.27 | 49.42 | 12,832 | -0.25(-0.51%) |
Nov 03, 2020 | 49.84 | 49.84 | 49.56 | 49.67 | 65,179 | +0.25(+0.52%) |
Nov 02, 2020 | 49.39 | 49.42 | 49.07 | 49.42 | 61,901 | +0.53(+1.09%) |
Oct 30, 2020 | 48.80 | 49.05 | 48.80 | 48.88 | 3,570 | +0.32(+0.66%) |
Oct 29, 2020 | 48.26 | 48.58 | 48.26 | 48.56 | 3,721 | -0.25(-0.52%) |
Oct 28, 2020 | 48.92 | 48.92 | 48.46 | 48.82 | 5,563 | -1.06(-2.13%) |
Oct 27, 2020 | 49.71 | 49.94 | 49.71 | 49.88 | 10,529 | +0.18(+0.37%) |
Oct 26, 2020 | 49.96 | 49.96 | 49.63 | 49.70 | 15,031 | -0.28(-0.56%) |
Oct 23, 2020 | 50.00 | 50.00 | 49.72 | 49.98 | 3,570 | +0.04(+0.08%) |
Oct 22, 2020 | 49.90 | 50.07 | 49.66 | 49.94 | 7,530 | -0.59(-1.17%) |
Oct 21, 2020 | 50.47 | 50.68 | 50.47 | 50.53 | 4,004 | +0.42(+0.83%) |
Oct 20, 2020 | 49.65 | 50.24 | 49.65 | 50.11 | 6,030 | +0.42(+0.84%) |
Oct 19, 2020 | 50.08 | 50.13 | 49.65 | 49.69 | 3,729 | -0.05(-0.09%) |
Oct 16, 2020 | 50.07 | 50.07 | 49.64 | 49.74 | 16,278 | -0.12(-0.25%) |
Oct 15, 2020 | 49.40 | 49.88 | 49.40 | 49.87 | 8,546 | +0.09(+0.18%) |
Oct 14, 2020 | 49.92 | 50.10 | 49.68 | 49.78 | 3,870 | +0.23(+0.46%) |
Oct 13, 2020 | 49.74 | 49.74 | 49.36 | 49.55 | 2,781 | -1.02(-2.02%) |
Oct 12, 2020 | 50.58 | 50.63 | 50.43 | 50.56 | 7,675 | -0.13(-0.26%) |
Oct 09, 2020 | 50.31 | 50.75 | 50.04 | 50.70 | 4,621 | +1.40(+2.85%) |
Oct 08, 2020 | 49.62 | 49.62 | 49.15 | 49.29 | 4,322 | +0.08(+0.17%) |
Oct 07, 2020 | 48.95 | 49.27 | 48.95 | 49.21 | 4,652 | +0.07(+0.14%) |
Oct 06, 2020 | 50.25 | 50.25 | 49.14 | 49.14 | 4,728 | -0.93(-1.86%) |
Oct 05, 2020 | 49.98 | 50.25 | 49.76 | 50.07 | 41,387 | +0.47(+0.94%) |
Oct 02, 2020 | 49.66 | 49.95 | 49.48 | 49.61 | 46,631 | -0.06(-0.11%) |
Oct 01, 2020 | 49.64 | 49.93 | 49.32 | 49.66 | 8,022 | +0.78(+1.60%) |
Sep 30, 2020 | 49.51 | 49.57 | 48.88 | 48.88 | 6,025 | -0.77(-1.55%) |
Sep 29, 2020 | 49.09 | 49.79 | 49.09 | 49.65 | 6,937 | +0.50(+1.03%) |
Sep 28, 2020 | 48.80 | 49.17 | 48.54 | 49.15 | 10,115 | +0.78(+1.61%) |
Sep 25, 2020 | 48.25 | 48.46 | 48.08 | 48.37 | 9,452 | -0.10(-0.20%) |
Sep 24, 2020 | 47.67 | 48.82 | 47.67 | 48.46 | 14,384 | +0.16(+0.33%) |
Sep 23, 2020 | 49.07 | 49.07 | 48.06 | 48.30 | 8,298 | -1.56(-3.13%) |
Sep 22, 2020 | 49.93 | 50.10 | 49.75 | 49.86 | 3,515 | -0.43(-0.85%) |
Sep 21, 2020 | 50.94 | 50.94 | 49.19 | 50.29 | 9,707 | -1.68(-3.23%) |
Sep 18, 2020 | 52.07 | 52.33 | 51.91 | 51.97 | 12,392 | -0.08(-0.15%) |
Sep 17, 2020 | 51.64 | 52.05 | 51.41 | 52.05 | 9,981 | -0.14(-0.26%) |
Sep 16, 2020 | 53.07 | 53.07 | 51.98 | 52.19 | 10,970 | -0.08(-0.15%) |
Sep 15, 2020 | 52.67 | 52.67 | 52.14 | 52.26 | 9,966 | -0.02(-0.04%) |
Sep 14, 2020 | 52.37 | 52.53 | 52.25 | 52.28 | 6,336 | +0.39(+0.75%) |
Sep 11, 2020 | 52.17 | 52.17 | 51.68 | 51.89 | 4,621 | -0.01(-0.02%) |
Sep 10, 2020 | 52.28 | 52.53 | 51.68 | 51.90 | 5,321 | -0.24(-0.46%) |
Sep 09, 2020 | 51.95 | 52.17 | 51.74 | 52.14 | 4,687 | +0.70(+1.35%) |
Sep 08, 2020 | 50.81 | 51.84 | 50.56 | 51.45 | 10,421 | -0.33(-0.64%) |
Sep 04, 2020 | 51.66 | 51.93 | 51.09 | 51.78 | 8,612 | +0.17(+0.33%) |
Sep 03, 2020 | 52.32 | 52.32 | 51.24 | 51.61 | 7,175 | -0.59(-1.13%) |
Sep 02, 2020 | 52.72 | 52.72 | 51.88 | 52.20 | 74,131 | -0.91(-1.72%) |