Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2020 | 43.77 | 44.38 | 43.77 | 44.30 | 7,733 | +0.81(+1.87%) |
Jul 31, 2020 | 44.09 | 44.18 | 43.20 | 43.48 | 9,292 | -0.33(-0.74%) |
Jul 30, 2020 | 43.52 | 44.01 | 43.28 | 43.81 | 23,290 | -0.20(-0.46%) |
Jul 29, 2020 | 43.65 | 44.09 | 43.65 | 44.01 | 34,447 | +0.53(+1.22%) |
Jul 28, 2020 | 43.61 | 43.84 | 43.28 | 43.48 | 26,609 | -0.20(-0.47%) |
Jul 27, 2020 | 43.57 | 43.73 | 43.43 | 43.69 | 23,216 | +0.20(+0.47%) |
Jul 24, 2020 | 43.61 | 44.05 | 43.44 | 43.48 | 62,639 | -0.41(-0.93%) |
Jul 23, 2020 | 44.13 | 44.38 | 43.67 | 43.89 | 29,740 | -0.16(-0.37%) |
Jul 22, 2020 | 43.81 | 44.09 | 43.77 | 44.05 | 27,958 | +0.12(+0.28%) |
Jul 21, 2020 | 43.93 | 44.22 | 43.93 | 43.93 | 32,640 | +0.08(+0.19%) |
Jul 20, 2020 | 43.40 | 43.85 | 43.40 | 43.85 | 34,811 | +0.45(+1.03%) |
Jul 17, 2020 | 43.32 | 43.59 | 43.25 | 43.40 | 23,182 | +0.08(+0.19%) |
Jul 16, 2020 | 43.48 | 43.48 | 43.16 | 43.32 | 36,864 | -0.33(-0.75%) |
Jul 15, 2020 | 43.48 | 43.81 | 43.36 | 43.65 | 21,680 | +0.73(+1.71%) |
Jul 14, 2020 | 42.34 | 43.08 | 42.30 | 42.91 | 13,672 | +0.45(+1.05%) |
Jul 13, 2020 | 43.08 | 43.32 | 42.34 | 42.47 | 10,795 | -0.37(-0.85%) |
Jul 10, 2020 | 42.43 | 42.83 | 42.39 | 42.83 | 23,305 | +0.49(+1.15%) |
Jul 09, 2020 | 42.91 | 42.95 | 41.94 | 42.34 | 7,836 | -0.41(-0.95%) |
Jul 08, 2020 | 42.22 | 42.79 | 42.22 | 42.75 | 11,252 | +0.69(+1.64%) |
Jul 07, 2020 | 42.63 | 42.63 | 42.06 | 42.06 | 55,895 | -0.94(-2.18%) |
Jul 06, 2020 | 43.00 | 43.20 | 42.83 | 43.00 | 62,034 | +0.73(+1.73%) |
Jul 02, 2020 | 42.67 | 42.87 | 42.22 | 42.26 | 18,954 | -0.08(-0.19%) |
Jul 01, 2020 | 42.22 | 42.36 | 41.96 | 42.34 | 20,166 | +0.20(+0.48%) |
Jun 30, 2020 | 41.61 | 42.14 | 41.43 | 42.14 | 12,760 | +0.49(+1.17%) |
Jun 29, 2020 | 41.37 | 41.73 | 41.08 | 41.65 | 19,774 | +0.57(+1.39%) |
Jun 26, 2020 | 41.61 | 41.72 | 40.88 | 41.08 | 15,758 | -0.81(-1.94%) |
Jun 25, 2020 | 41.25 | 41.90 | 41.04 | 41.90 | 19,212 | +0.77(+1.88%) |
Jun 24, 2020 | 41.73 | 41.90 | 40.88 | 41.12 | 35,221 | -0.98(-2.32%) |
Jun 23, 2020 | 42.43 | 42.43 | 42.06 | 42.10 | 24,731 | +0.08(+0.19%) |
Jun 22, 2020 | 41.94 | 42.02 | 41.53 | 42.02 | 14,482 | +0.28(+0.67%) |
Jun 19, 2020 | 42.42 | 42.42 | 41.60 | 41.74 | 68,426 | -0.28(-0.67%) |
Jun 18, 2020 | 41.74 | 42.15 | 41.74 | 42.02 | 9,704 | -0.04(-0.10%) |
Jun 17, 2020 | 42.30 | 42.34 | 41.86 | 42.06 | 17,742 | -0.08(-0.19%) |
Jun 16, 2020 | 42.59 | 42.91 | 42.02 | 42.14 | 17,005 | +0.48(+1.16%) |
Jun 15, 2020 | 40.38 | 41.86 | 40.38 | 41.66 | 172,741 | +0.60(+1.47%) |
Jun 12, 2020 | 41.14 | 41.63 | 40.46 | 41.06 | 28,998 | +1.00(+2.51%) |
Jun 11, 2020 | 41.18 | 41.27 | 39.97 | 40.05 | 136,157 | -2.61(-6.12%) |
Jun 10, 2020 | 43.23 | 43.23 | 42.46 | 42.67 | 469,530 | -0.52(-1.21%) |
Jun 09, 2020 | 43.19 | 43.42 | 42.75 | 43.19 | 24,030 | -0.88(-2.01%) |
Jun 08, 2020 | 43.79 | 44.19 | 43.71 | 44.07 | 32,862 | +0.60(+1.39%) |
Jun 05, 2020 | 43.91 | 44.18 | 43.47 | 43.47 | 26,982 | +1.04(+2.46%) |
Jun 04, 2020 | 42.34 | 42.79 | 42.26 | 42.42 | 26,452 | -0.24(-0.56%) |
Jun 03, 2020 | 42.18 | 42.83 | 42.18 | 42.67 | 58,619 | +0.76(+1.82%) |
Jun 02, 2020 | 41.66 | 41.94 | 41.43 | 41.90 | 24,100 | +0.72(+1.76%) |
Jun 01, 2020 | 40.54 | 41.26 | 40.50 | 41.18 | 19,186 | +0.84(+2.09%) |
May 29, 2020 | 40.30 | 40.50 | 39.97 | 40.34 | 15,606 | +0.04(+0.10%) |
May 28, 2020 | 40.70 | 41.01 | 40.26 | 40.30 | 51,168 | -0.28(-0.69%) |
May 27, 2020 | 40.70 | 40.82 | 39.85 | 40.58 | 19,282 | +0.68(+1.71%) |
May 26, 2020 | 39.69 | 40.09 | 39.61 | 39.89 | 20,469 | +1.53(+3.98%) |
May 22, 2020 | 38.09 | 38.45 | 38.01 | 38.37 | 24,119 | +0.16(+0.42%) |
May 21, 2020 | 38.33 | 38.57 | 38.09 | 38.21 | 12,734 | -0.24(-0.63%) |
May 20, 2020 | 38.25 | 38.61 | 38.25 | 38.45 | 21,898 | +0.68(+1.81%) |
May 19, 2020 | 37.56 | 38.25 | 37.56 | 37.76 | 81,069 | +0.00(+0.00%) |
May 18, 2020 | 37.24 | 37.88 | 37.24 | 37.76 | 52,997 | +1.69(+4.68%) |
May 15, 2020 | 35.80 | 36.24 | 35.72 | 36.08 | 17,398 | +0.16(+0.45%) |
May 14, 2020 | 35.11 | 36.00 | 34.51 | 35.92 | 17,415 | +0.08(+0.22%) |
May 13, 2020 | 36.60 | 36.64 | 35.39 | 35.84 | 33,393 | -0.88(-2.41%) |
May 12, 2020 | 37.44 | 37.52 | 36.72 | 36.72 | 32,071 | -0.72(-1.93%) |
May 11, 2020 | 36.92 | 37.60 | 36.88 | 37.44 | 67,114 | -0.08(-0.21%) |
May 08, 2020 | 37.40 | 37.74 | 37.32 | 37.52 | 35,644 | +0.48(+1.30%) |
May 07, 2020 | 36.96 | 37.36 | 36.92 | 37.04 | 71,682 | +0.60(+1.65%) |
May 06, 2020 | 36.44 | 36.76 | 36.14 | 36.44 | 27,451 | +0.28(+0.78%) |
May 05, 2020 | 36.44 | 36.74 | 36.00 | 36.16 | 66,530 | +0.24(+0.67%) |
May 04, 2020 | 35.63 | 36.06 | 35.36 | 35.92 | 22,887 | -0.08(-0.22%) |