Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 65.44 | 65.94 | 64.94 | 65.53 | 155,957 | -0.58(-0.87%) |
Apr 29, 2021 | 65.41 | 66.81 | 65.26 | 66.11 | 231,805 | +1.26(+1.94%) |
Apr 28, 2021 | 64.57 | 65.02 | 62.78 | 64.85 | 309,480 | +0.20(+0.31%) |
Apr 27, 2021 | 64.41 | 65.68 | 63.82 | 64.65 | 196,170 | +0.34(+0.53%) |
Apr 26, 2021 | 66.12 | 66.12 | 64.07 | 64.31 | 134,141 | -1.48(-2.24%) |
Apr 23, 2021 | 65.89 | 66.33 | 65.62 | 65.79 | 121,857 | +0.21(+0.32%) |
Apr 22, 2021 | 66.28 | 66.63 | 65.54 | 65.58 | 159,119 | -0.81(-1.22%) |
Apr 21, 2021 | 67.47 | 67.72 | 66.28 | 66.38 | 171,690 | -1.04(-1.54%) |
Apr 20, 2021 | 68.11 | 68.81 | 66.82 | 67.42 | 104,079 | -0.55(-0.81%) |
Apr 19, 2021 | 69.18 | 69.56 | 67.30 | 67.97 | 131,828 | -0.91(-1.32%) |
Apr 16, 2021 | 69.59 | 70.08 | 68.88 | 68.88 | 259,060 | -0.20(-0.29%) |
Apr 15, 2021 | 68.92 | 69.85 | 68.34 | 69.08 | 261,931 | +0.32(+0.46%) |
Apr 14, 2021 | 67.13 | 68.95 | 66.92 | 68.76 | 366,915 | +1.69(+2.53%) |
Apr 13, 2021 | 67.21 | 67.73 | 66.48 | 67.06 | 211,925 | -0.29(-0.43%) |
Apr 12, 2021 | 66.34 | 67.63 | 66.06 | 67.35 | 158,115 | +0.96(+1.44%) |
Apr 09, 2021 | 66.06 | 66.81 | 65.82 | 66.39 | 176,818 | +0.61(+0.92%) |
Apr 08, 2021 | 65.84 | 66.49 | 64.55 | 65.79 | 239,002 | +0.36(+0.55%) |
Apr 07, 2021 | 66.20 | 67.36 | 64.94 | 65.43 | 163,649 | -1.02(-1.53%) |
Apr 06, 2021 | 68.69 | 68.70 | 66.23 | 66.44 | 238,340 | -1.77(-2.60%) |
Apr 05, 2021 | 67.90 | 68.47 | 67.36 | 68.22 | 136,554 | +0.57(+0.84%) |
Apr 01, 2021 | 66.92 | 67.67 | 66.58 | 67.65 | 109,621 | +0.57(+0.85%) |
Mar 31, 2021 | 67.64 | 68.44 | 66.37 | 67.08 | 190,567 | -0.68(-1.00%) |
Mar 30, 2021 | 67.14 | 68.11 | 66.31 | 67.76 | 170,766 | +0.71(+1.06%) |
Mar 29, 2021 | 67.11 | 68.71 | 66.35 | 67.05 | 239,151 | -0.41(-0.61%) |
Mar 26, 2021 | 65.50 | 67.67 | 65.32 | 67.46 | 240,305 | +2.97(+4.61%) |
Mar 25, 2021 | 63.93 | 64.94 | 62.91 | 64.49 | 173,314 | +0.55(+0.86%) |
Mar 24, 2021 | 63.95 | 65.25 | 63.78 | 63.94 | 191,320 | +0.42(+0.66%) |
Mar 23, 2021 | 64.60 | 67.38 | 63.36 | 63.52 | 193,132 | -1.67(-2.55%) |
Mar 22, 2021 | 66.50 | 66.60 | 64.70 | 65.19 | 162,573 | -0.92(-1.39%) |
Mar 19, 2021 | 67.55 | 68.40 | 66.11 | 66.11 | 463,560 | -1.69(-2.50%) |
Mar 18, 2021 | 67.32 | 68.49 | 66.62 | 67.80 | 286,458 | +1.03(+1.54%) |
Mar 17, 2021 | 65.50 | 67.64 | 64.81 | 66.77 | 332,639 | +1.03(+1.56%) |
Mar 16, 2021 | 66.31 | 67.32 | 64.79 | 65.75 | 255,089 | -0.90(-1.35%) |
Mar 15, 2021 | 67.91 | 68.24 | 66.00 | 66.64 | 242,962 | -1.28(-1.88%) |
Mar 12, 2021 | 66.07 | 68.24 | 65.81 | 67.92 | 330,169 | +1.97(+2.99%) |
Mar 11, 2021 | 64.58 | 66.12 | 62.95 | 65.95 | 288,799 | +1.66(+2.57%) |
Mar 10, 2021 | 64.62 | 64.93 | 62.81 | 64.29 | 248,734 | +0.28(+0.44%) |
Mar 09, 2021 | 62.67 | 64.65 | 62.56 | 64.01 | 243,001 | +1.45(+2.31%) |
Mar 08, 2021 | 62.02 | 64.02 | 61.97 | 62.57 | 300,598 | +1.20(+1.95%) |
Mar 05, 2021 | 60.95 | 62.11 | 59.85 | 61.37 | 373,797 | +1.07(+1.77%) |
Mar 04, 2021 | 59.30 | 60.61 | 58.93 | 60.30 | 739,975 | +1.23(+2.08%) |
Mar 03, 2021 | 58.37 | 60.27 | 58.21 | 59.08 | 210,051 | +0.99(+1.70%) |
Mar 02, 2021 | 58.16 | 59.04 | 57.78 | 58.09 | 137,022 | -0.04(-0.07%) |
Mar 01, 2021 | 58.20 | 58.84 | 57.74 | 58.13 | 176,645 | +0.72(+1.25%) |
Feb 26, 2021 | 57.12 | 57.83 | 56.63 | 57.41 | 220,747 | +0.56(+0.98%) |
Feb 25, 2021 | 57.61 | 57.68 | 56.61 | 56.85 | 143,726 | -0.47(-0.82%) |
Feb 24, 2021 | 56.11 | 57.57 | 56.10 | 57.32 | 197,855 | +1.25(+2.22%) |
Feb 23, 2021 | 56.78 | 57.53 | 55.06 | 56.07 | 207,783 | -0.80(-1.40%) |
Feb 22, 2021 | 56.40 | 57.29 | 55.84 | 56.87 | 288,547 | +0.24(+0.42%) |
Feb 19, 2021 | 55.76 | 56.77 | 55.24 | 56.63 | 386,835 | +2.57(+4.76%) |
Feb 18, 2021 | 54.87 | 55.10 | 53.98 | 54.06 | 188,233 | -0.87(-1.58%) |
Feb 17, 2021 | 54.92 | 55.21 | 54.40 | 54.93 | 87,251 | -0.13(-0.24%) |
Feb 16, 2021 | 56.58 | 56.58 | 54.84 | 55.06 | 130,764 | -0.89(-1.59%) |
Feb 12, 2021 | 54.76 | 56.45 | 54.44 | 55.95 | 195,273 | +0.93(+1.69%) |
Feb 11, 2021 | 56.33 | 57.36 | 54.86 | 55.02 | 266,664 | -1.30(-2.30%) |
Feb 10, 2021 | 59.45 | 59.45 | 56.04 | 56.31 | 281,163 | -2.61(-4.43%) |
Feb 09, 2021 | 58.23 | 59.18 | 57.11 | 58.93 | 222,817 | +0.52(+0.89%) |
Feb 08, 2021 | 58.83 | 58.93 | 57.21 | 58.41 | 220,748 | +0.73(+1.26%) |
Feb 05, 2021 | 56.57 | 59.66 | 55.60 | 57.68 | 439,891 | +1.11(+1.96%) |
Feb 04, 2021 | 55.66 | 56.90 | 55.16 | 56.57 | 186,839 | +1.35(+2.44%) |
Feb 03, 2021 | 56.01 | 56.28 | 54.49 | 55.23 | 156,725 | -0.75(-1.34%) |
Feb 02, 2021 | 54.83 | 56.16 | 54.21 | 55.98 | 176,440 | +1.81(+3.35%) |
Feb 01, 2021 | 52.94 | 54.32 | 52.20 | 54.16 | 193,527 | +1.69(+3.21%) |
Jan 29, 2021 | 54.39 | 54.56 | 52.48 | 52.48 | 155,857 | -1.95(-3.59%) |
Jan 28, 2021 | 56.44 | 57.79 | 54.12 | 54.43 | 233,240 | -1.15(-2.06%) |
Jan 27, 2021 | 57.04 | 57.76 | 55.40 | 55.58 | 174,044 | -3.00(-5.12%) |
Jan 26, 2021 | 59.95 | 59.95 | 58.49 | 58.58 | 81,315 | -0.77(-1.29%) |
Jan 25, 2021 | 58.89 | 59.45 | 57.74 | 59.35 | 86,642 | +0.21(+0.35%) |
Jan 22, 2021 | 59.03 | 59.34 | 58.13 | 59.14 | 138,606 | -0.15(-0.25%) |
Jan 21, 2021 | 60.67 | 61.19 | 59.16 | 59.29 | 108,153 | -1.05(-1.74%) |
Jan 20, 2021 | 59.15 | 60.44 | 58.48 | 60.33 | 300,378 | +1.67(+2.84%) |
Jan 19, 2021 | 58.74 | 59.69 | 57.82 | 58.67 | 221,936 | -0.14(-0.24%) |
Jan 15, 2021 | 59.74 | 60.05 | 57.45 | 58.81 | 144,223 | -1.29(-2.14%) |
Jan 14, 2021 | 58.19 | 60.56 | 57.96 | 60.09 | 278,657 | +1.93(+3.33%) |
Jan 13, 2021 | 59.84 | 60.08 | 57.65 | 58.16 | 143,400 | -1.12(-1.88%) |
Jan 12, 2021 | 59.11 | 59.59 | 58.41 | 59.28 | 130,465 | +0.54(+0.92%) |
Jan 11, 2021 | 58.00 | 59.33 | 57.72 | 58.74 | 119,267 | +0.38(+0.65%) |
Jan 08, 2021 | 58.86 | 59.25 | 57.92 | 58.36 | 180,028 | -0.07(-0.12%) |
Jan 07, 2021 | 58.40 | 59.15 | 57.73 | 58.43 | 130,882 | +0.09(+0.15%) |
Jan 06, 2021 | 57.03 | 59.53 | 56.49 | 58.34 | 346,519 | +2.06(+3.67%) |
Jan 05, 2021 | 55.26 | 57.13 | 55.26 | 56.27 | 197,854 | +1.16(+2.10%) |
Jan 04, 2021 | 56.87 | 57.15 | 54.70 | 55.12 | 210,592 | -1.71(-3.02%) |
Dec 31, 2020 | 56.83 | 56.83 | 56.83 | 116,512 | +0.35(+0.62%) | |
Dec 30, 2020 | 56.41 | 57.14 | 55.43 | 56.48 | 116,512 | +0.11(+0.19%) |
Dec 29, 2020 | 56.72 | 57.16 | 56.14 | 56.37 | 142,823 | -0.44(-0.77%) |
Dec 28, 2020 | 56.83 | 57.68 | 56.34 | 56.81 | 141,219 | +0.36(+0.64%) |
Dec 24, 2020 | 56.78 | 57.03 | 56.28 | 56.45 | 45,533 | -0.07(-0.12%) |
Dec 23, 2020 | 56.41 | 56.81 | 56.14 | 56.52 | 101,998 | +0.28(+0.50%) |
Dec 22, 2020 | 56.38 | 57.65 | 56.05 | 56.24 | 116,913 | -0.22(-0.39%) |
Dec 21, 2020 | 56.73 | 56.95 | 56.06 | 56.46 | 130,281 | -0.45(-0.79%) |
Dec 18, 2020 | 57.30 | 57.63 | 56.21 | 56.91 | 420,935 | -0.35(-0.61%) |
Dec 17, 2020 | 57.02 | 57.48 | 56.00 | 57.26 | 179,222 | +0.35(+0.61%) |
Dec 16, 2020 | 57.26 | 57.68 | 56.37 | 56.91 | 154,866 | -0.18(-0.31%) |
Dec 15, 2020 | 56.82 | 57.66 | 55.61 | 57.09 | 217,082 | +0.70(+1.24%) |
Dec 14, 2020 | 58.52 | 58.52 | 56.21 | 56.39 | 198,720 | -1.54(-2.65%) |
Dec 11, 2020 | 56.74 | 58.01 | 56.16 | 57.93 | 269,992 | +0.78(+1.36%) |
Dec 10, 2020 | 58.06 | 58.15 | 56.23 | 57.15 | 145,442 | -0.75(-1.29%) |
Dec 09, 2020 | 57.66 | 59.13 | 57.36 | 57.90 | 261,230 | +1.28(+2.25%) |
Dec 08, 2020 | 56.09 | 56.94 | 56.05 | 56.62 | 169,739 | +0.11(+0.19%) |
Dec 07, 2020 | 55.95 | 56.59 | 55.35 | 56.51 | 192,537 | +0.72(+1.29%) |
Dec 04, 2020 | 54.94 | 56.04 | 54.74 | 55.80 | 184,641 | +1.16(+2.12%) |
Dec 03, 2020 | 54.59 | 55.74 | 54.39 | 54.64 | 173,332 | +0.08(+0.15%) |
Dec 02, 2020 | 54.93 | 55.64 | 53.76 | 54.56 | 136,873 | -0.29(-0.53%) |
Dec 01, 2020 | 54.77 | 56.55 | 54.70 | 54.85 | 238,447 | +0.39(+0.71%) |
Nov 30, 2020 | 54.92 | 56.06 | 54.30 | 54.46 | 212,314 | -0.87(-1.57%) |
Nov 27, 2020 | 55.45 | 56.35 | 54.72 | 55.33 | 81,539 | -0.24(-0.43%) |
Nov 25, 2020 | 55.56 | 56.34 | 54.47 | 55.57 | 208,812 | -0.05(-0.09%) |
Nov 24, 2020 | 55.15 | 56.74 | 54.93 | 55.62 | 370,650 | +1.08(+1.97%) |
Nov 23, 2020 | 55.02 | 55.40 | 54.16 | 54.54 | 173,594 | -0.20(-0.36%) |
Nov 20, 2020 | 54.32 | 54.85 | 54.11 | 54.74 | 179,627 | +0.04(+0.07%) |
Nov 19, 2020 | 54.88 | 55.12 | 53.54 | 54.70 | 213,409 | -0.12(-0.22%) |
Nov 18, 2020 | 55.48 | 56.09 | 54.76 | 54.82 | 223,768 | -0.39(-0.70%) |
Nov 17, 2020 | 54.50 | 55.43 | 53.36 | 55.21 | 254,159 | +0.49(+0.89%) |
Nov 16, 2020 | 54.19 | 55.63 | 53.58 | 54.72 | 351,817 | +1.13(+2.10%) |
Nov 13, 2020 | 52.49 | 53.85 | 52.49 | 53.59 | 176,016 | +1.53(+2.93%) |
Nov 12, 2020 | 52.08 | 52.71 | 51.55 | 52.07 | 360,095 | -0.27(-0.51%) |
Nov 11, 2020 | 52.56 | 54.07 | 51.57 | 52.34 | 193,225 | -0.15(-0.29%) |
Nov 10, 2020 | 50.07 | 52.72 | 49.81 | 52.49 | 329,503 | +2.66(+5.34%) |
Nov 09, 2020 | 54.24 | 54.49 | 49.76 | 49.82 | 294,090 | -1.28(-2.50%) |
Nov 06, 2020 | 51.21 | 51.77 | 50.43 | 51.10 | 144,624 | +0.17(+0.33%) |
Nov 05, 2020 | 51.40 | 51.91 | 50.64 | 50.93 | 159,025 | +0.08(+0.16%) |
Nov 04, 2020 | 51.24 | 52.47 | 50.22 | 50.85 | 200,059 | -0.44(-0.86%) |
Nov 03, 2020 | 50.65 | 51.76 | 50.16 | 51.29 | 250,033 | +1.55(+3.11%) |
Nov 02, 2020 | 50.11 | 50.47 | 48.86 | 49.74 | 178,683 | -0.24(-0.48%) |
Oct 30, 2020 | 49.76 | 51.35 | 48.94 | 49.98 | 258,157 | +0.58(+1.17%) |
Oct 29, 2020 | 50.56 | 50.56 | 48.68 | 49.40 | 211,452 | +0.04(+0.08%) |
Oct 28, 2020 | 50.13 | 50.30 | 47.38 | 49.36 | 214,770 | -1.74(-3.41%) |
Oct 27, 2020 | 51.89 | 52.18 | 50.92 | 51.11 | 138,099 | -0.92(-1.76%) |
Oct 26, 2020 | 52.09 | 52.32 | 51.24 | 52.03 | 131,288 | -0.54(-1.02%) |
Oct 23, 2020 | 52.49 | 52.71 | 51.67 | 52.57 | 164,883 | +0.30(+0.57%) |
Oct 22, 2020 | 52.19 | 52.46 | 51.22 | 52.27 | 179,049 | +0.48(+0.92%) |
Oct 21, 2020 | 51.43 | 53.33 | 50.99 | 51.79 | 303,353 | +0.38(+0.74%) |
Oct 20, 2020 | 51.75 | 52.07 | 51.03 | 51.41 | 191,800 | +0.16(+0.31%) |
Oct 19, 2020 | 52.86 | 53.23 | 51.03 | 51.25 | 185,620 | -1.61(-3.04%) |
Oct 16, 2020 | 55.01 | 55.83 | 52.71 | 52.85 | 248,830 | -2.35(-4.26%) |
Oct 15, 2020 | 54.12 | 55.26 | 53.69 | 55.21 | 178,810 | +0.72(+1.32%) |
Oct 14, 2020 | 54.02 | 54.69 | 52.59 | 54.49 | 227,388 | +0.60(+1.11%) |
Oct 13, 2020 | 54.09 | 54.83 | 53.42 | 53.89 | 177,330 | -0.37(-0.68%) |
Oct 12, 2020 | 53.49 | 54.42 | 53.49 | 54.26 | 130,726 | +0.72(+1.34%) |
Oct 09, 2020 | 54.13 | 54.53 | 53.35 | 53.54 | 193,969 | -0.20(-0.37%) |
Oct 08, 2020 | 53.72 | 53.98 | 53.22 | 53.74 | 124,273 | +0.19(+0.35%) |
Oct 07, 2020 | 53.16 | 54.32 | 52.92 | 53.55 | 335,590 | +0.90(+1.70%) |
Oct 06, 2020 | 52.28 | 53.21 | 51.39 | 52.66 | 314,404 | +0.82(+1.58%) |
Oct 05, 2020 | 51.35 | 52.07 | 51.29 | 51.84 | 145,858 | +0.79(+1.54%) |
Oct 02, 2020 | 49.43 | 51.25 | 49.18 | 51.05 | 218,039 | +1.16(+2.32%) |
Oct 01, 2020 | 50.42 | 51.12 | 49.59 | 49.89 | 139,903 | -0.15(-0.31%) |
Sep 30, 2020 | 50.59 | 50.87 | 49.48 | 50.05 | 245,259 | -0.32(-0.64%) |
Sep 29, 2020 | 50.42 | 50.73 | 50.05 | 50.37 | 169,323 | -0.03(-0.06%) |
Sep 28, 2020 | 49.81 | 50.93 | 49.59 | 50.40 | 186,382 | +1.02(+2.06%) |
Sep 25, 2020 | 49.21 | 49.85 | 49.06 | 49.38 | 182,535 | -0.19(-0.38%) |
Sep 24, 2020 | 49.70 | 50.50 | 48.37 | 49.57 | 212,450 | +0.92(+1.89%) |
Sep 23, 2020 | 48.78 | 49.90 | 48.30 | 48.66 | 257,042 | +0.10(+0.21%) |
Sep 22, 2020 | 48.42 | 48.80 | 47.04 | 48.56 | 346,645 | +0.01(+0.02%) |
Sep 21, 2020 | 49.03 | 49.17 | 47.39 | 48.55 | 336,379 | -1.31(-2.62%) |
Sep 18, 2020 | 52.13 | 52.32 | 49.61 | 49.85 | 700,856 | -1.88(-3.64%) |
Sep 17, 2020 | 51.13 | 52.23 | 50.94 | 51.74 | 178,580 | +0.15(+0.29%) |
Sep 16, 2020 | 52.33 | 52.62 | 51.46 | 51.59 | 170,673 | -0.21(-0.40%) |
Sep 15, 2020 | 51.76 | 52.25 | 51.35 | 51.80 | 140,357 | +0.28(+0.54%) |
Sep 14, 2020 | 52.59 | 52.80 | 51.30 | 51.52 | 130,807 | -0.76(-1.45%) |
Sep 11, 2020 | 51.55 | 52.93 | 51.46 | 52.28 | 270,694 | +0.89(+1.73%) |
Sep 10, 2020 | 52.56 | 53.28 | 51.26 | 51.39 | 259,967 | -0.86(-1.64%) |
Sep 09, 2020 | 51.47 | 52.60 | 51.45 | 52.25 | 292,501 | +1.37(+2.68%) |
Sep 08, 2020 | 51.08 | 51.57 | 50.06 | 50.88 | 267,023 | -0.68(-1.32%) |
Sep 04, 2020 | 52.71 | 53.01 | 49.87 | 51.56 | 269,490 | -0.64(-1.22%) |
Sep 03, 2020 | 54.47 | 54.47 | 51.99 | 52.20 | 249,447 | -2.35(-4.31%) |
Sep 02, 2020 | 53.98 | 54.66 | 53.79 | 54.55 | 151,057 | +0.94(+1.75%) |
Sep 01, 2020 | 53.54 | 54.14 | 53.11 | 53.61 | 223,436 | -0.07(-0.13%) |
Aug 31, 2020 | 54.17 | 54.55 | 53.53 | 53.68 | 201,721 | -0.48(-0.88%) |
Aug 28, 2020 | 54.08 | 54.36 | 53.62 | 54.16 | 119,952 | +0.12(+0.22%) |
Aug 27, 2020 | 54.39 | 55.15 | 53.95 | 54.04 | 186,523 | -0.02(-0.04%) |
Aug 26, 2020 | 53.86 | 54.46 | 53.43 | 54.06 | 143,050 | +0.14(+0.26%) |
Aug 25, 2020 | 54.55 | 54.55 | 53.61 | 53.92 | 114,263 | -0.36(-0.66%) |
Aug 24, 2020 | 53.48 | 54.50 | 53.48 | 54.28 | 213,041 | +1.06(+1.99%) |
Aug 21, 2020 | 51.99 | 53.47 | 51.52 | 53.22 | 242,311 | +1.11(+2.12%) |
Aug 20, 2020 | 51.40 | 52.31 | 51.36 | 52.12 | 144,860 | +0.31(+0.60%) |
Aug 19, 2020 | 51.68 | 52.50 | 51.51 | 51.81 | 124,537 | +0.36(+0.70%) |
Aug 18, 2020 | 51.92 | 52.31 | 50.98 | 51.45 | 137,591 | -0.74(-1.41%) |
Aug 17, 2020 | 52.63 | 52.97 | 52.12 | 52.19 | 140,359 | -0.62(-1.17%) |
Aug 14, 2020 | 52.80 | 53.14 | 52.23 | 52.80 | 191,762 | +0.01(+0.02%) |
Aug 13, 2020 | 52.84 | 52.86 | 52.37 | 52.79 | 287,743 | -0.18(-0.34%) |
Aug 12, 2020 | 53.42 | 54.75 | 52.85 | 52.97 | 204,727 | +0.30(+0.58%) |
Aug 11, 2020 | 53.46 | 53.99 | 52.37 | 52.67 | 380,959 | -0.27(-0.52%) |
Aug 10, 2020 | 54.27 | 54.60 | 52.87 | 52.94 | 370,068 | -1.56(-2.85%) |
Aug 07, 2020 | 52.71 | 54.51 | 52.57 | 54.50 | 138,205 | +1.36(+2.55%) |
Aug 06, 2020 | 53.38 | 53.84 | 52.82 | 53.14 | 172,596 | -0.31(-0.58%) |
Aug 05, 2020 | 52.65 | 53.52 | 52.03 | 53.45 | 255,805 | +0.90(+1.71%) |
Aug 04, 2020 | 52.14 | 53.40 | 52.14 | 52.56 | 325,222 | +0.07(+0.13%) |
Aug 03, 2020 | 52.63 | 53.87 | 51.48 | 52.49 | 228,425 | -0.26(-0.49%) |
Jul 31, 2020 | 54.36 | 56.31 | 50.18 | 52.74 | 587,524 | +2.93(+5.88%) |
Jul 30, 2020 | 50.79 | 51.45 | 49.55 | 49.81 | 371,276 | -1.27(-2.48%) |
Jul 29, 2020 | 50.57 | 51.69 | 49.66 | 51.08 | 370,523 | +0.93(+1.85%) |
Jul 28, 2020 | 51.39 | 51.39 | 49.74 | 50.15 | 289,619 | -1.23(-2.39%) |
Jul 27, 2020 | 51.17 | 51.83 | 51.05 | 51.38 | 227,455 | +0.13(+0.25%) |
Jul 24, 2020 | 51.24 | 51.73 | 50.90 | 51.25 | 182,335 | -0.26(-0.50%) |
Jul 23, 2020 | 51.72 | 52.09 | 50.89 | 51.51 | 254,116 | -0.26(-0.50%) |
Jul 22, 2020 | 52.55 | 52.87 | 51.63 | 51.77 | 169,897 | -0.83(-1.57%) |
Jul 21, 2020 | 53.04 | 53.48 | 52.17 | 52.60 | 229,368 | +0.08(+0.15%) |
Jul 20, 2020 | 52.94 | 53.51 | 52.43 | 52.52 | 142,444 | -0.83(-1.55%) |
Jul 17, 2020 | 52.46 | 53.77 | 51.94 | 53.34 | 308,605 | +1.49(+2.86%) |
Jul 16, 2020 | 51.51 | 52.49 | 51.51 | 51.86 | 286,524 | +0.33(+0.64%) |
Jul 15, 2020 | 52.04 | 52.33 | 51.26 | 51.53 | 226,224 | +0.68(+1.33%) |
Jul 14, 2020 | 50.15 | 51.30 | 50.11 | 50.85 | 146,178 | +0.79(+1.57%) |
Jul 13, 2020 | 51.19 | 51.57 | 50.00 | 50.06 | 230,201 | -0.62(-1.22%) |
Jul 10, 2020 | 49.40 | 50.72 | 48.51 | 50.68 | 219,042 | +1.52(+3.08%) |
Jul 09, 2020 | 49.37 | 50.13 | 48.36 | 49.17 | 291,982 | -1.22(-2.41%) |
Jul 08, 2020 | 49.65 | 50.53 | 48.84 | 50.38 | 397,807 | +0.67(+1.34%) |
Jul 07, 2020 | 47.62 | 49.95 | 47.62 | 49.71 | 283,552 | +1.57(+3.25%) |
Jul 06, 2020 | 48.82 | 48.82 | 47.52 | 48.15 | 155,922 | +0.22(+0.46%) |
Jul 02, 2020 | 47.83 | 48.57 | 47.39 | 47.93 | 188,252 | +0.65(+1.37%) |
Jul 01, 2020 | 48.15 | 48.94 | 47.04 | 47.28 | 191,558 | -0.44(-0.92%) |
Jun 30, 2020 | 46.40 | 47.95 | 46.40 | 47.72 | 304,100 | +1.17(+2.51%) |
Jun 29, 2020 | 46.71 | 46.94 | 46.07 | 46.55 | 256,470 | +0.66(+1.43%) |
Jun 26, 2020 | 44.84 | 46.48 | 44.36 | 45.89 | 547,607 | +1.04(+2.31%) |
Jun 25, 2020 | 45.79 | 45.79 | 43.74 | 44.86 | 306,373 | -1.14(-2.47%) |
Jun 24, 2020 | 47.18 | 47.42 | 45.43 | 45.99 | 247,233 | -1.48(-3.11%) |
Jun 23, 2020 | 47.67 | 47.91 | 46.68 | 47.47 | 235,919 | +0.52(+1.10%) |
Jun 22, 2020 | 46.75 | 47.00 | 46.10 | 46.95 | 260,203 | -0.16(-0.34%) |
Jun 19, 2020 | 49.59 | 49.81 | 46.61 | 47.11 | 473,589 | -1.97(-4.02%) |
Jun 18, 2020 | 48.40 | 49.39 | 48.23 | 49.09 | 299,039 | +0.24(+0.49%) |
Jun 17, 2020 | 47.78 | 49.01 | 47.55 | 48.85 | 389,065 | +1.30(+2.73%) |
Jun 16, 2020 | 48.55 | 48.58 | 46.81 | 47.55 | 192,756 | +0.42(+0.89%) |
Jun 15, 2020 | 44.84 | 47.26 | 44.73 | 47.13 | 254,923 | +1.11(+2.40%) |
Jun 12, 2020 | 47.13 | 47.49 | 45.27 | 46.02 | 172,907 | +0.23(+0.50%) |
Jun 11, 2020 | 47.11 | 47.70 | 45.41 | 45.80 | 284,590 | -3.27(-6.67%) |
Jun 10, 2020 | 48.61 | 49.83 | 48.20 | 49.07 | 273,001 | +0.47(+0.96%) |
Jun 09, 2020 | 49.09 | 49.09 | 47.98 | 48.60 | 203,224 | -1.16(-2.32%) |
Jun 08, 2020 | 49.55 | 50.47 | 49.37 | 49.75 | 271,788 | +0.62(+1.26%) |
Jun 05, 2020 | 49.45 | 50.95 | 47.93 | 49.14 | 553,725 | +1.92(+4.08%) |
Jun 04, 2020 | 46.51 | 47.82 | 46.09 | 47.21 | 261,793 | +0.25(+0.53%) |
Jun 03, 2020 | 47.71 | 47.93 | 46.73 | 46.96 | 245,284 | +0.03(+0.06%) |
Jun 02, 2020 | 46.07 | 47.18 | 45.47 | 46.93 | 212,048 | +1.12(+2.44%) |
Jun 01, 2020 | 46.83 | 46.83 | 45.74 | 45.82 | 177,349 | -0.82(-1.75%) |
May 29, 2020 | 46.54 | 47.06 | 46.01 | 46.63 | 309,909 | -0.36(-0.76%) |
May 28, 2020 | 48.40 | 48.40 | 46.74 | 46.99 | 201,236 | -0.73(-1.53%) |
May 27, 2020 | 45.45 | 47.94 | 43.27 | 47.72 | 322,769 | +1.85(+4.04%) |
May 26, 2020 | 45.12 | 46.63 | 44.75 | 45.87 | 273,533 | +2.02(+4.62%) |
May 22, 2020 | 43.27 | 43.84 | 42.71 | 43.84 | 183,538 | +0.82(+1.90%) |
May 21, 2020 | 42.83 | 43.71 | 42.35 | 43.02 | 203,502 | -0.02(-0.05%) |
May 20, 2020 | 42.90 | 43.88 | 42.70 | 43.04 | 230,019 | +0.69(+1.62%) |
May 19, 2020 | 42.53 | 43.60 | 42.04 | 42.36 | 251,646 | -0.44(-1.03%) |
May 18, 2020 | 40.16 | 43.20 | 40.05 | 42.79 | 354,915 | +3.71(+9.49%) |
May 15, 2020 | 39.84 | 40.15 | 39.02 | 39.08 | 593,241 | -0.82(-2.05%) |
May 14, 2020 | 39.84 | 40.04 | 38.77 | 39.90 | 359,419 | -0.48(-1.19%) |
May 13, 2020 | 42.19 | 42.41 | 39.59 | 40.38 | 481,577 | -2.07(-4.87%) |
May 12, 2020 | 46.01 | 46.01 | 42.38 | 42.45 | 296,251 | -3.47(-7.57%) |
May 11, 2020 | 44.88 | 46.17 | 44.68 | 45.92 | 302,747 | +0.58(+1.28%) |
May 08, 2020 | 44.43 | 45.52 | 44.19 | 45.35 | 252,039 | +1.33(+3.01%) |
May 07, 2020 | 43.44 | 44.54 | 42.76 | 44.02 | 265,139 | +1.30(+3.03%) |
May 06, 2020 | 43.92 | 44.54 | 42.67 | 42.72 | 305,867 | -1.32(-2.99%) |
May 05, 2020 | 44.70 | 45.94 | 43.57 | 44.04 | 348,536 | -0.20(-0.45%) |
May 04, 2020 | 41.88 | 44.43 | 40.45 | 44.24 | 413,911 | +1.89(+4.47%) |