Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 54.18 | 54.30 | 53.95 | 54.01 | 12,895 | -0.23(-0.43%) |
Mar 30, 2021 | 54.53 | 54.53 | 54.15 | 54.24 | 19,190 | -0.55(-1.00%) |
Mar 29, 2021 | 54.22 | 54.79 | 54.22 | 54.79 | 18,085 | +0.47(+0.87%) |
Mar 26, 2021 | 53.59 | 54.32 | 53.54 | 54.32 | 20,331 | +0.74(+1.39%) |
Mar 25, 2021 | 53.29 | 53.61 | 53.22 | 53.57 | 23,829 | +0.39(+0.73%) |
Mar 24, 2021 | 53.27 | 53.47 | 53.16 | 53.18 | 69,877 | -0.33(-0.63%) |
Mar 23, 2021 | 53.33 | 53.73 | 53.33 | 53.52 | 111,797 | +0.03(+0.05%) |
Mar 22, 2021 | 52.91 | 53.49 | 52.89 | 53.49 | 20,785 | +0.46(+0.88%) |
Mar 19, 2021 | 52.96 | 53.15 | 52.82 | 53.02 | 26,893 | +0.20(+0.37%) |
Mar 18, 2021 | 52.94 | 53.14 | 52.75 | 52.83 | 36,030 | -0.34(-0.65%) |
Mar 17, 2021 | 53.04 | 53.31 | 52.87 | 53.17 | 21,867 | +0.14(+0.26%) |
Mar 16, 2021 | 52.87 | 53.13 | 52.87 | 53.03 | 20,756 | +0.14(+0.26%) |
Mar 15, 2021 | 52.80 | 52.90 | 52.62 | 52.89 | 36,337 | +0.16(+0.30%) |
Mar 12, 2021 | 52.36 | 52.76 | 52.36 | 52.74 | 15,382 | +0.35(+0.67%) |
Mar 11, 2021 | 52.41 | 52.56 | 52.32 | 52.38 | 16,467 | -0.10(-0.19%) |
Mar 10, 2021 | 52.10 | 52.62 | 52.01 | 52.49 | 22,512 | +0.54(+1.04%) |
Mar 09, 2021 | 52.03 | 52.18 | 51.90 | 51.95 | 66,445 | +0.34(+0.67%) |
Mar 08, 2021 | 51.48 | 52.06 | 51.45 | 51.60 | 38,014 | -0.13(-0.25%) |
Mar 05, 2021 | 51.14 | 51.78 | 51.02 | 51.73 | 25,924 | +0.93(+1.83%) |
Mar 04, 2021 | 51.07 | 51.60 | 50.63 | 50.80 | 125,346 | -0.02(-0.04%) |
Mar 03, 2021 | 50.99 | 51.09 | 50.80 | 50.82 | 18,585 | -0.37(-0.73%) |
Mar 02, 2021 | 51.15 | 51.42 | 51.12 | 51.19 | 13,690 | +0.09(+0.18%) |
Mar 01, 2021 | 50.93 | 51.38 | 50.93 | 51.10 | 36,985 | +0.52(+1.03%) |
Feb 26, 2021 | 51.33 | 51.33 | 50.52 | 50.58 | 156,302 | -0.93(-1.80%) |
Feb 25, 2021 | 52.07 | 52.23 | 51.38 | 51.51 | 21,251 | -0.75(-1.44%) |
Feb 24, 2021 | 52.07 | 52.33 | 51.91 | 52.26 | 34,766 | +0.05(+0.09%) |
Feb 23, 2021 | 52.23 | 52.38 | 52.12 | 52.22 | 36,286 | +0.05(+0.09%) |
Feb 22, 2021 | 52.19 | 52.29 | 52.01 | 52.17 | 28,420 | -0.16(-0.30%) |
Feb 19, 2021 | 52.83 | 52.83 | 52.33 | 52.33 | 18,072 | -0.58(-1.09%) |
Feb 18, 2021 | 52.62 | 52.92 | 52.49 | 52.90 | 103,391 | +0.06(+0.11%) |
Feb 17, 2021 | 52.68 | 52.93 | 52.57 | 52.85 | 25,566 | -0.10(-0.19%) |
Feb 16, 2021 | 53.09 | 53.09 | 52.83 | 52.95 | 34,166 | +0.05(+0.09%) |
Feb 12, 2021 | 52.64 | 52.90 | 52.64 | 52.90 | 26,570 | +0.10(+0.19%) |
Feb 11, 2021 | 52.96 | 52.97 | 52.70 | 52.80 | 33,901 | -0.05(-0.09%) |
Feb 10, 2021 | 53.20 | 53.20 | 52.80 | 52.85 | 23,409 | -0.14(-0.26%) |
Feb 09, 2021 | 52.96 | 53.06 | 52.86 | 52.99 | 35,365 | +0.19(+0.35%) |
Feb 08, 2021 | 52.79 | 52.92 | 52.61 | 52.80 | 85,999 | +0.13(+0.25%) |
Feb 05, 2021 | 52.61 | 52.76 | 52.56 | 52.67 | 43,244 | +0.31(+0.59%) |
Feb 04, 2021 | 52.16 | 52.36 | 52.16 | 52.36 | 16,975 | -0.10(-0.19%) |
Feb 03, 2021 | 52.45 | 52.55 | 52.21 | 52.47 | 17,191 | +0.03(+0.05%) |
Feb 02, 2021 | 52.26 | 52.58 | 52.24 | 52.44 | 18,502 | +0.42(+0.81%) |
Feb 01, 2021 | 52.12 | 52.20 | 51.86 | 52.02 | 27,718 | +0.20(+0.38%) |
Jan 29, 2021 | 52.49 | 52.49 | 51.81 | 51.83 | 34,423 | -1.13(-2.14%) |
Jan 28, 2021 | 52.81 | 53.26 | 52.81 | 52.96 | 31,727 | +0.25(+0.48%) |
Jan 27, 2021 | 53.09 | 53.41 | 52.58 | 52.71 | 45,084 | -0.83(-1.55%) |
Jan 26, 2021 | 53.25 | 53.58 | 53.11 | 53.54 | 75,985 | +0.34(+0.65%) |
Jan 25, 2021 | 52.67 | 53.19 | 52.67 | 53.19 | 868,153 | +0.39(+0.74%) |
Jan 22, 2021 | 52.79 | 52.93 | 52.67 | 52.80 | 507,418 | -0.07(-0.12%) |
Jan 21, 2021 | 52.93 | 52.93 | 52.70 | 52.87 | 44,729 | -0.05(-0.09%) |
Jan 20, 2021 | 52.81 | 52.96 | 52.55 | 52.91 | 34,333 | +0.05(+0.09%) |
Jan 19, 2021 | 53.16 | 53.21 | 52.82 | 52.87 | 36,028 | -0.07(-0.12%) |
Jan 15, 2021 | 52.96 | 53.14 | 52.77 | 52.93 | 22,912 | -0.26(-0.49%) |
Jan 14, 2021 | 53.31 | 53.39 | 53.16 | 53.19 | 22,779 | -0.08(-0.16%) |
Jan 13, 2021 | 53.23 | 53.40 | 53.23 | 53.28 | 26,668 | -0.06(-0.10%) |
Jan 12, 2021 | 53.32 | 53.33 | 53.00 | 53.33 | 41,305 | -0.04(-0.07%) |
Jan 11, 2021 | 53.51 | 53.66 | 53.36 | 53.37 | 43,347 | -0.73(-1.36%) |
Jan 08, 2021 | 53.90 | 54.10 | 53.67 | 54.10 | 26,677 | +0.27(+0.50%) |
Jan 07, 2021 | 54.00 | 54.07 | 53.69 | 53.83 | 46,620 | -0.20(-0.36%) |
Jan 06, 2021 | 53.84 | 54.24 | 53.74 | 54.03 | 29,017 | -0.06(-0.12%) |
Jan 05, 2021 | 53.95 | 54.13 | 53.71 | 54.09 | 12,925 | +0.11(+0.20%) |
Jan 04, 2021 | 54.55 | 54.55 | 53.59 | 53.98 | 37,017 | -0.20(-0.36%) |
Dec 31, 2020 | 54.18 | 54.18 | 54.18 | 14,668 | +0.05(+0.09%) | |
Dec 30, 2020 | 54.26 | 54.34 | 54.13 | 54.13 | 14,668 | -0.01(-0.02%) |
Dec 29, 2020 | 54.38 | 54.44 | 54.10 | 54.14 | 30,195 | +0.25(+0.47%) |
Dec 28, 2020 | 53.73 | 54.03 | 53.73 | 53.89 | 31,121 | +0.35(+0.66%) |
Dec 24, 2020 | 53.32 | 53.54 | 53.32 | 53.54 | 4,410 | +0.22(+0.42%) |
Dec 23, 2020 | 53.22 | 53.37 | 53.18 | 53.31 | 16,429 | +0.28(+0.53%) |
Dec 22, 2020 | 53.24 | 53.24 | 52.96 | 53.03 | 28,151 | -0.19(-0.35%) |
Dec 21, 2020 | 53.09 | 53.29 | 52.68 | 53.22 | 36,132 | -0.69(-1.28%) |
Dec 18, 2020 | 53.95 | 53.95 | 53.66 | 53.91 | 47,977 | +0.02(+0.03%) |
Dec 17, 2020 | 53.81 | 53.94 | 53.80 | 53.89 | 26,329 | +0.24(+0.45%) |
Dec 16, 2020 | 53.40 | 53.73 | 53.40 | 53.65 | 29,655 | +0.25(+0.47%) |
Dec 15, 2020 | 53.38 | 53.47 | 53.25 | 53.40 | 21,369 | +0.11(+0.21%) |
Dec 14, 2020 | 53.61 | 53.70 | 53.21 | 53.29 | 55,949 | -0.10(-0.19%) |
Dec 11, 2020 | 53.17 | 53.44 | 53.14 | 53.39 | 47,649 | +0.05(+0.09%) |
Dec 10, 2020 | 53.46 | 53.63 | 53.23 | 53.34 | 27,790 | -0.06(-0.12%) |
Dec 09, 2020 | 53.55 | 53.55 | 53.25 | 53.40 | 44,173 | -0.01(-0.02%) |
Dec 08, 2020 | 52.93 | 53.45 | 52.93 | 53.41 | 14,555 | +0.28(+0.54%) |
Dec 07, 2020 | 53.17 | 53.19 | 52.99 | 53.13 | 19,796 | -0.14(-0.26%) |
Dec 04, 2020 | 53.09 | 53.27 | 53.06 | 53.27 | 11,557 | +0.39(+0.75%) |
Dec 03, 2020 | 52.79 | 53.03 | 52.73 | 52.87 | 53,811 | +0.07(+0.14%) |
Dec 02, 2020 | 52.86 | 53.01 | 52.73 | 52.80 | 22,072 | -0.28(-0.54%) |
Dec 01, 2020 | 52.91 | 53.12 | 52.86 | 53.08 | 18,837 | +0.50(+0.94%) |
Nov 30, 2020 | 52.79 | 52.88 | 52.35 | 52.59 | 34,262 | -0.29(-0.56%) |
Nov 27, 2020 | 52.90 | 52.94 | 52.79 | 52.88 | 10,576 | +0.07(+0.14%) |
Nov 25, 2020 | 52.66 | 52.95 | 52.66 | 52.81 | 20,390 | +0.19(+0.37%) |
Nov 24, 2020 | 52.51 | 52.66 | 52.47 | 52.61 | 57,766 | +0.21(+0.40%) |
Nov 23, 2020 | 52.64 | 52.66 | 52.17 | 52.40 | 47,967 | -0.29(-0.56%) |
Nov 20, 2020 | 52.84 | 52.91 | 52.65 | 52.70 | 14,065 | -0.26(-0.48%) |
Nov 19, 2020 | 52.79 | 52.97 | 52.61 | 52.95 | 89,620 | +0.05(+0.09%) |
Nov 18, 2020 | 53.47 | 53.64 | 52.90 | 52.91 | 29,265 | -0.54(-1.01%) |
Nov 17, 2020 | 53.42 | 53.63 | 53.35 | 53.45 | 58,472 | -0.19(-0.36%) |
Nov 16, 2020 | 53.63 | 53.66 | 53.40 | 53.64 | 43,847 | +0.34(+0.64%) |
Nov 13, 2020 | 52.87 | 53.38 | 52.79 | 53.30 | 15,156 | +0.63(+1.20%) |
Nov 12, 2020 | 52.90 | 52.97 | 52.46 | 52.67 | 497,404 | -0.27(-0.50%) |
Nov 11, 2020 | 52.72 | 53.07 | 52.63 | 52.94 | 518,242 | +0.45(+0.86%) |
Nov 10, 2020 | 51.81 | 52.66 | 51.73 | 52.49 | 108,905 | +0.90(+1.74%) |
Nov 09, 2020 | 52.83 | 52.97 | 51.51 | 51.59 | 72,979 | +0.23(+0.45%) |
Nov 06, 2020 | 51.29 | 51.62 | 51.29 | 51.36 | 55,936 | +0.15(+0.29%) |
Nov 05, 2020 | 51.30 | 51.50 | 51.03 | 51.21 | 39,326 | +0.52(+1.03%) |
Nov 04, 2020 | 50.62 | 51.24 | 50.60 | 50.69 | 25,592 | +0.34(+0.67%) |
Nov 03, 2020 | 50.05 | 50.70 | 50.05 | 50.35 | 287,803 | +0.91(+1.84%) |
Nov 02, 2020 | 49.37 | 49.59 | 49.14 | 49.44 | 40,681 | +0.70(+1.43%) |
Oct 30, 2020 | 48.81 | 48.91 | 48.38 | 48.74 | 22,025 | -0.41(-0.84%) |
Oct 29, 2020 | 49.00 | 49.39 | 48.67 | 49.16 | 102,722 | +0.09(+0.19%) |
Oct 28, 2020 | 49.68 | 49.85 | 49.07 | 49.07 | 17,555 | -1.54(-3.04%) |
Oct 27, 2020 | 50.71 | 50.91 | 50.60 | 50.61 | 18,595 | -0.21(-0.42%) |
Oct 26, 2020 | 50.96 | 50.96 | 50.44 | 50.82 | 20,292 | -0.53(-1.04%) |
Oct 23, 2020 | 51.40 | 51.44 | 51.22 | 51.35 | 12,757 | +0.17(+0.32%) |
Oct 22, 2020 | 51.24 | 51.37 | 50.99 | 51.18 | 15,157 | -0.04(-0.07%) |
Oct 21, 2020 | 51.24 | 51.57 | 51.22 | 51.22 | 18,800 | -0.13(-0.25%) |
Oct 20, 2020 | 51.75 | 51.85 | 51.35 | 51.35 | 12,730 | +0.08(+0.16%) |
Oct 19, 2020 | 51.87 | 52.07 | 51.22 | 51.27 | 38,362 | -0.59(-1.13%) |
Oct 16, 2020 | 51.85 | 52.14 | 51.75 | 51.85 | 54,518 | +0.19(+0.37%) |
Oct 15, 2020 | 51.40 | 51.79 | 51.40 | 51.66 | 38,768 | -0.34(-0.65%) |
Oct 14, 2020 | 52.26 | 52.40 | 51.92 | 52.00 | 42,026 | -0.30(-0.58%) |
Oct 13, 2020 | 52.22 | 52.32 | 52.05 | 52.30 | 20,291 | -0.06(-0.12%) |
Oct 12, 2020 | 52.04 | 52.56 | 52.04 | 52.37 | 13,684 | +0.44(+0.85%) |
Oct 09, 2020 | 51.71 | 52.07 | 51.71 | 51.93 | 21,044 | +0.45(+0.87%) |
Oct 08, 2020 | 51.36 | 51.50 | 51.30 | 51.48 | 11,428 | +0.23(+0.45%) |
Oct 07, 2020 | 51.10 | 51.35 | 51.06 | 51.25 | 24,465 | +0.44(+0.87%) |
Oct 06, 2020 | 51.34 | 51.40 | 50.73 | 50.81 | 20,082 | -0.50(-0.97%) |
Oct 05, 2020 | 51.07 | 51.31 | 51.07 | 51.30 | 12,441 | +0.43(+0.85%) |
Oct 02, 2020 | 50.61 | 51.08 | 50.61 | 50.87 | 82,432 | -0.15(-0.29%) |
Oct 01, 2020 | 50.98 | 51.10 | 50.69 | 51.02 | 67,266 | +0.21(+0.42%) |
Sep 30, 2020 | 50.60 | 51.05 | 50.58 | 50.81 | 21,721 | +0.23(+0.45%) |
Sep 29, 2020 | 50.71 | 50.86 | 50.43 | 50.58 | 26,803 | -0.18(-0.36%) |
Sep 28, 2020 | 50.58 | 50.90 | 50.58 | 50.76 | 58,767 | +0.59(+1.18%) |
Sep 25, 2020 | 49.80 | 50.19 | 49.64 | 50.17 | 23,552 | +0.23(+0.45%) |
Sep 24, 2020 | 49.79 | 50.19 | 49.50 | 49.95 | 27,076 | +0.16(+0.31%) |
Sep 23, 2020 | 50.59 | 50.59 | 49.76 | 49.79 | 49,582 | -0.57(-1.13%) |
Sep 22, 2020 | 50.15 | 50.45 | 50.11 | 50.36 | 46,429 | +0.33(+0.66%) |
Sep 21, 2020 | 50.02 | 50.04 | 49.58 | 50.03 | 36,829 | -0.62(-1.23%) |
Sep 18, 2020 | 51.03 | 51.05 | 50.36 | 50.65 | 75,563 | -0.46(-0.90%) |
Sep 17, 2020 | 51.01 | 51.15 | 50.89 | 51.11 | 14,313 | -0.13(-0.25%) |
Sep 16, 2020 | 51.62 | 51.65 | 51.22 | 51.24 | 30,129 | -0.16(-0.32%) |
Sep 15, 2020 | 51.59 | 51.61 | 51.37 | 51.40 | 9,222 | +0.09(+0.18%) |
Sep 14, 2020 | 51.38 | 51.52 | 51.30 | 51.31 | 24,945 | +0.15(+0.29%) |
Sep 11, 2020 | 51.10 | 51.29 | 50.89 | 51.17 | 52,228 | +0.39(+0.78%) |
Sep 10, 2020 | 51.52 | 51.56 | 50.75 | 50.77 | 28,107 | -0.66(-1.28%) |
Sep 09, 2020 | 51.01 | 51.71 | 51.01 | 51.43 | 221,320 | +1.05(+2.09%) |
Sep 08, 2020 | 50.94 | 50.94 | 50.26 | 50.38 | 36,607 | -0.83(-1.63%) |
Sep 04, 2020 | 51.47 | 51.54 | 50.77 | 51.21 | 31,511 | -0.17(-0.34%) |
Sep 03, 2020 | 52.34 | 52.59 | 51.14 | 51.39 | 45,310 | -0.94(-1.81%) |
Sep 02, 2020 | 51.71 | 52.35 | 51.71 | 52.33 | 110,347 | +0.94(+1.82%) |
Sep 01, 2020 | 51.40 | 51.42 | 51.06 | 51.40 | 110,760 | -0.10(-0.20%) |
Aug 31, 2020 | 51.54 | 51.62 | 51.43 | 51.50 | 113,739 | -0.17(-0.32%) |
Aug 28, 2020 | 51.59 | 51.66 | 51.25 | 51.66 | 34,455 | +0.20(+0.38%) |
Aug 27, 2020 | 51.54 | 51.68 | 51.44 | 51.47 | 33,835 | +0.06(+0.12%) |
Aug 26, 2020 | 51.24 | 51.46 | 51.17 | 51.40 | 26,211 | +0.12(+0.23%) |
Aug 25, 2020 | 51.54 | 51.54 | 51.15 | 51.29 | 27,021 | -0.13(-0.25%) |
Aug 24, 2020 | 51.29 | 51.41 | 51.15 | 51.41 | 50,674 | +0.52(+1.03%) |
Aug 21, 2020 | 50.69 | 50.97 | 50.68 | 50.89 | 26,932 | -0.19(-0.38%) |
Aug 20, 2020 | 50.85 | 51.08 | 50.73 | 51.08 | 11,519 | -0.06(-0.13%) |
Aug 19, 2020 | 51.51 | 51.55 | 51.09 | 51.15 | 53,783 | -0.18(-0.36%) |
Aug 18, 2020 | 51.33 | 51.47 | 51.20 | 51.33 | 52,240 | +0.19(+0.38%) |
Aug 17, 2020 | 50.95 | 51.26 | 50.95 | 51.14 | 26,623 | +0.34(+0.67%) |
Aug 14, 2020 | 50.74 | 50.90 | 50.73 | 50.80 | 12,539 | -0.14(-0.27%) |
Aug 13, 2020 | 51.04 | 51.08 | 50.87 | 50.94 | 29,768 | -0.05(-0.09%) |
Aug 12, 2020 | 50.62 | 51.17 | 50.62 | 50.98 | 248,298 | +0.80(+1.59%) |
Aug 11, 2020 | 50.76 | 50.76 | 50.15 | 50.18 | 42,324 | -0.25(-0.49%) |
Aug 10, 2020 | 50.29 | 50.51 | 50.26 | 50.43 | 25,950 | +0.13(+0.26%) |
Aug 07, 2020 | 50.08 | 50.33 | 50.06 | 50.30 | 40,234 | -0.04(-0.07%) |
Aug 06, 2020 | 50.25 | 50.39 | 50.14 | 50.34 | 17,457 | -0.15(-0.29%) |
Aug 05, 2020 | 50.71 | 50.82 | 50.40 | 50.49 | 47,920 | -0.07(-0.15%) |
Aug 04, 2020 | 49.98 | 50.59 | 49.93 | 50.56 | 168,886 | +0.38(+0.75%) |
Aug 03, 2020 | 50.22 | 50.27 | 50.00 | 50.18 | 47,132 | +0.17(+0.33%) |
Jul 31, 2020 | 50.31 | 50.35 | 49.60 | 50.02 | 39,580 | -0.57(-1.12%) |
Jul 30, 2020 | 50.38 | 50.64 | 50.07 | 50.59 | 29,561 | -0.20(-0.40%) |
Jul 29, 2020 | 50.72 | 50.88 | 50.54 | 50.79 | 35,612 | +0.39(+0.78%) |
Jul 28, 2020 | 50.21 | 50.63 | 50.13 | 50.40 | 178,684 | +0.09(+0.18%) |
Jul 27, 2020 | 50.14 | 50.32 | 50.08 | 50.30 | 24,855 | +0.43(+0.86%) |
Jul 24, 2020 | 49.85 | 50.02 | 49.72 | 49.87 | 46,231 | -0.04(-0.07%) |
Jul 23, 2020 | 50.01 | 50.20 | 49.83 | 49.91 | 48,193 | +0.25(+0.50%) |
Jul 22, 2020 | 49.40 | 49.67 | 49.28 | 49.66 | 31,312 | +0.30(+0.61%) |
Jul 21, 2020 | 49.33 | 49.75 | 49.31 | 49.36 | 87,155 | +0.28(+0.56%) |
Jul 20, 2020 | 49.26 | 49.26 | 48.93 | 49.08 | 33,270 | -0.25(-0.50%) |
Jul 17, 2020 | 49.26 | 49.39 | 49.18 | 49.33 | 20,608 | +0.27(+0.54%) |
Jul 16, 2020 | 49.03 | 49.13 | 48.96 | 49.07 | 28,112 | -0.11(-0.22%) |
Jul 15, 2020 | 49.45 | 49.63 | 49.08 | 49.18 | 59,329 | +0.19(+0.39%) |
Jul 14, 2020 | 48.24 | 49.06 | 48.09 | 48.98 | 106,501 | +0.66(+1.37%) |
Jul 13, 2020 | 48.66 | 48.88 | 48.19 | 48.32 | 80,409 | -0.21(-0.43%) |
Jul 10, 2020 | 47.95 | 48.55 | 47.95 | 48.53 | 49,612 | +0.72(+1.50%) |
Jul 09, 2020 | 48.15 | 48.15 | 47.61 | 47.82 | 37,542 | -0.40(-0.84%) |
Jul 08, 2020 | 48.19 | 48.26 | 48.03 | 48.22 | 37,817 | +0.15(+0.31%) |
Jul 07, 2020 | 47.80 | 48.31 | 47.74 | 48.08 | 30,796 | -0.05(-0.10%) |
Jul 06, 2020 | 48.18 | 48.19 | 47.89 | 48.12 | 39,865 | +0.33(+0.69%) |
Jul 02, 2020 | 47.89 | 48.19 | 47.77 | 47.79 | 24,751 | +0.25(+0.52%) |
Jul 01, 2020 | 47.41 | 47.68 | 47.38 | 47.54 | 28,214 | +0.10(+0.21%) |
Jun 30, 2020 | 47.16 | 47.52 | 47.11 | 47.44 | 77,415 | +0.25(+0.52%) |
Jun 29, 2020 | 46.86 | 47.29 | 46.77 | 47.19 | 89,705 | +0.44(+0.94%) |
Jun 26, 2020 | 47.41 | 47.52 | 46.68 | 46.75 | 45,904 | -0.66(-1.39%) |
Jun 25, 2020 | 47.00 | 47.48 | 46.86 | 47.41 | 59,293 | +0.46(+0.98%) |
Jun 24, 2020 | 47.55 | 47.55 | 46.86 | 46.96 | 410,737 | -0.96(-2.01%) |
Jun 23, 2020 | 48.23 | 48.34 | 47.84 | 47.92 | 57,134 | -0.01(-0.02%) |
Jun 22, 2020 | 47.95 | 48.04 | 47.69 | 47.93 | 61,432 | +0.07(+0.15%) |
Jun 19, 2020 | 48.55 | 48.61 | 47.80 | 47.86 | 84,067 | -0.06(-0.13%) |
Jun 18, 2020 | 47.78 | 48.06 | 47.74 | 47.92 | 52,514 | -0.11(-0.23%) |
Jun 17, 2020 | 48.06 | 48.28 | 47.87 | 48.03 | 48,449 | +0.25(+0.52%) |
Jun 16, 2020 | 47.97 | 48.00 | 47.39 | 47.78 | 51,319 | +0.71(+1.50%) |
Jun 15, 2020 | 46.21 | 47.23 | 46.10 | 47.08 | 69,157 | +0.24(+0.51%) |
Jun 12, 2020 | 47.34 | 47.34 | 46.33 | 46.84 | 75,210 | +0.24(+0.51%) |
Jun 11, 2020 | 47.81 | 47.83 | 46.55 | 46.60 | 71,733 | -1.81(-3.75%) |
Jun 10, 2020 | 48.57 | 48.77 | 48.32 | 48.41 | 159,272 | +0.16(+0.34%) |
Jun 09, 2020 | 48.40 | 48.49 | 48.09 | 48.25 | 858,106 | -0.49(-1.00%) |
Jun 08, 2020 | 48.28 | 48.74 | 48.18 | 48.74 | 42,224 | +0.59(+1.22%) |
Jun 05, 2020 | 48.06 | 48.41 | 47.86 | 48.15 | 169,499 | +0.41(+0.85%) |
Jun 04, 2020 | 47.80 | 48.09 | 47.64 | 47.74 | 246,079 | -0.27(-0.57%) |
Jun 03, 2020 | 47.81 | 48.12 | 47.74 | 48.01 | 49,333 | +0.48(+1.01%) |
Jun 02, 2020 | 47.52 | 47.59 | 47.31 | 47.53 | 49,853 | +0.13(+0.27%) |
Jun 01, 2020 | 47.13 | 47.56 | 47.13 | 47.41 | 62,802 | +0.35(+0.75%) |
May 29, 2020 | 46.93 | 47.05 | 46.50 | 47.05 | 42,237 | +0.14(+0.29%) |
May 28, 2020 | 46.91 | 47.19 | 46.89 | 46.92 | 32,412 | +0.53(+1.15%) |
May 27, 2020 | 46.11 | 46.40 | 45.88 | 46.38 | 138,650 | +0.56(+1.23%) |
May 26, 2020 | 46.07 | 46.09 | 45.79 | 45.82 | 94,933 | +0.47(+1.04%) |
May 22, 2020 | 45.21 | 45.46 | 45.09 | 45.35 | 23,269 | +0.04(+0.08%) |
May 21, 2020 | 45.80 | 45.80 | 45.28 | 45.31 | 58,352 | -0.54(-1.19%) |
May 20, 2020 | 45.80 | 45.97 | 45.35 | 45.86 | 103,107 | +0.60(+1.32%) |
May 19, 2020 | 45.96 | 45.96 | 45.26 | 45.26 | 49,474 | -0.92(-2.00%) |
May 18, 2020 | 45.84 | 46.32 | 45.74 | 46.18 | 61,501 | +1.04(+2.31%) |
May 15, 2020 | 44.93 | 45.19 | 44.83 | 45.14 | 831,398 | +0.26(+0.59%) |
May 14, 2020 | 44.73 | 44.98 | 44.27 | 44.88 | 59,349 | -0.28(-0.62%) |
May 13, 2020 | 45.58 | 45.70 | 44.94 | 45.16 | 168,726 | -0.51(-1.11%) |
May 12, 2020 | 46.09 | 46.31 | 45.60 | 45.67 | 49,296 | -0.29(-0.63%) |
May 11, 2020 | 45.73 | 46.13 | 45.71 | 45.96 | 60,565 | +0.06(+0.14%) |
May 08, 2020 | 45.28 | 45.91 | 45.28 | 45.89 | 43,009 | +0.90(+2.00%) |
May 07, 2020 | 45.22 | 45.33 | 44.88 | 44.99 | 66,313 | +0.24(+0.55%) |
May 06, 2020 | 45.24 | 45.26 | 44.70 | 44.75 | 542,644 | -0.54(-1.18%) |
May 05, 2020 | 45.38 | 45.54 | 45.14 | 45.28 | 37,398 | -0.05(-0.10%) |
May 04, 2020 | 45.18 | 45.38 | 44.93 | 45.33 | 43,721 | -0.08(-0.18%) |
May 01, 2020 | 45.66 | 45.81 | 45.24 | 45.41 | 56,022 | -0.50(-1.09%) |
Apr 30, 2020 | 46.37 | 46.37 | 45.84 | 45.91 | 65,831 | -0.54(-1.17%) |
Apr 29, 2020 | 46.65 | 46.76 | 46.20 | 46.45 | 55,269 | +0.15(+0.33%) |
Apr 28, 2020 | 46.62 | 46.71 | 46.23 | 46.30 | 67,755 | +0.11(+0.24%) |
Apr 27, 2020 | 46.02 | 46.37 | 45.88 | 46.19 | 54,929 | +0.34(+0.75%) |
Apr 24, 2020 | 45.64 | 46.03 | 45.53 | 45.85 | 63,521 | +0.50(+1.11%) |
Apr 23, 2020 | 45.71 | 45.95 | 45.26 | 45.34 | 43,108 | -0.43(-0.94%) |
Apr 22, 2020 | 45.84 | 46.06 | 45.65 | 45.77 | 45,073 | +0.38(+0.84%) |
Apr 21, 2020 | 45.67 | 45.86 | 45.24 | 45.39 | 60,615 | -0.98(-2.11%) |
Apr 20, 2020 | 46.58 | 46.98 | 46.27 | 46.37 | 58,236 | -0.49(-1.04%) |
Apr 17, 2020 | 46.75 | 47.06 | 46.31 | 46.86 | 66,388 | +0.63(+1.35%) |
Apr 16, 2020 | 46.19 | 46.38 | 45.69 | 46.24 | 35,189 | +0.24(+0.53%) |
Apr 15, 2020 | 45.98 | 46.44 | 45.66 | 45.99 | 107,742 | -0.54(-1.17%) |
Apr 14, 2020 | 45.80 | 46.79 | 45.76 | 46.54 | 110,691 | +1.41(+3.14%) |
Apr 13, 2020 | 45.28 | 45.34 | 44.66 | 45.12 | 43,765 | -0.43(-0.94%) |
Apr 09, 2020 | 45.34 | 45.97 | 44.95 | 45.55 | 131,012 | +0.60(+1.33%) |
Apr 08, 2020 | 44.75 | 45.29 | 44.40 | 44.95 | 143,846 | +0.34(+0.75%) |
Apr 07, 2020 | 45.91 | 45.91 | 44.46 | 44.61 | 804,735 | -0.21(-0.47%) |
Apr 06, 2020 | 44.52 | 45.09 | 44.35 | 44.82 | 55,939 | +1.47(+3.39%) |
Apr 03, 2020 | 43.32 | 43.71 | 42.91 | 43.35 | 88,444 | -0.11(-0.25%) |
Apr 02, 2020 | 42.43 | 43.63 | 42.43 | 43.46 | 45,839 | +1.02(+2.41%) |