Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 49.90 | 51.81 | 49.54 | 50.38 | 288,141 | +0.87(+1.76%) |
Mar 30, 2021 | 49.22 | 50.30 | 49.15 | 49.51 | 94,956 | +0.33(+0.67%) |
Mar 29, 2021 | 50.38 | 51.35 | 48.94 | 49.18 | 72,751 | -1.31(-2.59%) |
Mar 26, 2021 | 50.22 | 51.07 | 49.55 | 50.49 | 76,500 | +0.81(+1.63%) |
Mar 25, 2021 | 48.40 | 50.09 | 47.81 | 49.68 | 121,952 | +1.10(+2.26%) |
Mar 24, 2021 | 49.43 | 50.40 | 48.45 | 48.58 | 97,928 | -0.18(-0.37%) |
Mar 23, 2021 | 48.67 | 49.35 | 48.07 | 48.76 | 157,687 | -0.52(-1.06%) |
Mar 22, 2021 | 50.79 | 50.79 | 48.53 | 49.28 | 88,581 | -1.56(-3.07%) |
Mar 19, 2021 | 51.56 | 51.56 | 49.24 | 50.84 | 285,400 | -0.25(-0.49%) |
Mar 18, 2021 | 52.90 | 53.25 | 51.00 | 51.09 | 97,712 | -1.97(-3.71%) |
Mar 17, 2021 | 52.53 | 53.46 | 51.66 | 53.06 | 166,652 | +0.53(+1.01%) |
Mar 16, 2021 | 53.33 | 53.33 | 51.88 | 52.53 | 144,822 | -1.03(-1.92%) |
Mar 15, 2021 | 55.00 | 55.05 | 53.47 | 53.56 | 96,002 | -1.85(-3.34%) |
Mar 12, 2021 | 55.32 | 55.67 | 54.63 | 55.41 | 83,700 | +0.34(+0.62%) |
Mar 11, 2021 | 54.83 | 55.47 | 53.90 | 55.07 | 81,192 | +0.39(+0.71%) |
Mar 10, 2021 | 55.14 | 55.14 | 53.71 | 54.68 | 104,581 | +0.56(+1.03%) |
Mar 09, 2021 | 55.69 | 56.12 | 52.48 | 54.12 | 96,746 | -1.19(-2.15%) |
Mar 08, 2021 | 53.29 | 56.47 | 52.85 | 55.31 | 150,086 | +2.14(+4.02%) |
Mar 05, 2021 | 51.97 | 53.80 | 50.99 | 53.17 | 184,700 | +1.00(+1.92%) |
Mar 04, 2021 | 54.92 | 55.02 | 51.96 | 52.17 | 129,000 | -2.35(-4.31%) |
Mar 03, 2021 | 53.96 | 56.28 | 52.71 | 54.52 | 199,338 | +2.05(+3.91%) |
Mar 02, 2021 | 53.50 | 54.68 | 52.18 | 52.47 | 228,240 | -1.28(-2.38%) |
Mar 01, 2021 | 52.36 | 54.64 | 52.29 | 53.75 | 113,796 | +2.85(+5.60%) |
Feb 26, 2021 | 52.86 | 53.26 | 50.81 | 50.90 | 113,700 | -2.25(-4.23%) |
Feb 25, 2021 | 53.49 | 53.67 | 52.30 | 53.15 | 88,447 | -0.52(-0.97%) |
Feb 24, 2021 | 48.30 | 56.52 | 48.30 | 53.67 | 123,497 | -4.88(-8.33%) |
Feb 23, 2021 | 57.94 | 59.93 | 57.44 | 58.55 | 87,133 | -0.59(-1.00%) |
Feb 22, 2021 | 57.94 | 59.32 | 57.94 | 59.14 | 56,009 | +0.78(+1.34%) |
Feb 19, 2021 | 55.56 | 58.49 | 54.66 | 58.36 | 136,400 | +3.89(+7.14%) |
Feb 18, 2021 | 55.30 | 56.20 | 54.40 | 54.47 | 285,274 | -1.52(-2.71%) |
Feb 17, 2021 | 55.73 | 56.47 | 55.01 | 55.99 | 60,098 | -0.24(-0.43%) |
Feb 16, 2021 | 56.62 | 56.75 | 55.47 | 56.23 | 84,711 | -0.42(-0.74%) |
Feb 12, 2021 | 56.08 | 56.77 | 56.03 | 56.65 | 40,000 | +0.43(+0.76%) |
Feb 11, 2021 | 57.19 | 57.42 | 56.00 | 56.22 | 52,363 | -0.76(-1.33%) |
Feb 10, 2021 | 57.56 | 57.88 | 56.63 | 56.98 | 85,267 | -0.33(-0.58%) |
Feb 09, 2021 | 58.09 | 58.34 | 56.95 | 57.31 | 53,030 | -0.81(-1.39%) |
Feb 08, 2021 | 56.45 | 58.12 | 56.45 | 58.12 | 44,901 | +1.97(+3.51%) |
Feb 05, 2021 | 58.00 | 58.00 | 55.13 | 56.15 | 52,900 | -1.16(-2.02%) |
Feb 04, 2021 | 56.04 | 57.45 | 56.04 | 57.31 | 47,189 | +1.21(+2.16%) |
Feb 03, 2021 | 54.66 | 56.32 | 54.47 | 56.10 | 67,363 | +1.09(+1.98%) |
Feb 02, 2021 | 55.53 | 55.74 | 54.98 | 55.01 | 96,671 | -0.02(-0.04%) |
Feb 01, 2021 | 53.49 | 55.27 | 52.69 | 55.03 | 82,283 | +2.07(+3.91%) |
Jan 29, 2021 | 55.21 | 56.44 | 52.88 | 52.96 | 91,000 | -3.42(-6.07%) |
Jan 28, 2021 | 57.06 | 58.22 | 55.95 | 56.38 | 121,016 | +0.08(+0.14%) |
Jan 27, 2021 | 57.48 | 58.27 | 56.00 | 56.30 | 126,550 | -2.50(-4.25%) |
Jan 26, 2021 | 59.83 | 59.83 | 58.64 | 58.80 | 66,899 | -0.40(-0.68%) |
Jan 25, 2021 | 57.91 | 60.34 | 57.25 | 59.20 | 93,144 | +0.90(+1.54%) |
Jan 22, 2021 | 55.45 | 58.50 | 55.06 | 58.30 | 149,300 | +2.08(+3.70%) |
Jan 21, 2021 | 57.88 | 58.11 | 55.65 | 56.22 | 110,842 | -1.73(-2.99%) |
Jan 20, 2021 | 57.75 | 58.53 | 57.46 | 57.95 | 49,036 | +0.29(+0.50%) |
Jan 19, 2021 | 57.79 | 58.00 | 57.16 | 57.66 | 62,771 | +0.56(+0.98%) |
Jan 15, 2021 | 57.10 | 57.92 | 56.31 | 57.10 | 72,700 | -0.91(-1.57%) |
Jan 14, 2021 | 57.92 | 58.81 | 57.77 | 58.01 | 55,424 | +0.68(+1.19%) |
Jan 13, 2021 | 57.15 | 57.87 | 56.90 | 57.33 | 52,808 | -0.46(-0.80%) |
Jan 12, 2021 | 57.25 | 57.79 | 56.51 | 57.79 | 73,017 | +0.62(+1.08%) |
Jan 11, 2021 | 58.28 | 59.20 | 56.60 | 57.17 | 83,387 | -1.91(-3.23%) |
Jan 08, 2021 | 61.53 | 61.99 | 59.07 | 59.08 | 105,900 | -2.20(-3.59%) |
Jan 07, 2021 | 61.31 | 61.82 | 59.19 | 61.28 | 75,703 | +1.09(+1.81%) |
Jan 06, 2021 | 58.14 | 60.57 | 57.85 | 60.19 | 237,857 | +2.98(+5.21%) |
Jan 05, 2021 | 56.79 | 57.76 | 56.55 | 57.21 | 185,808 | +0.24(+0.42%) |
Jan 04, 2021 | 59.16 | 59.17 | 56.17 | 56.97 | 102,242 | -1.98(-3.36%) |
Dec 31, 2020 | 58.95 | 58.95 | 58.95 | 148,995 | +0.03(+0.05%) | |
Dec 30, 2020 | 58.22 | 59.75 | 57.07 | 58.92 | 148,995 | +1.15(+1.99%) |
Dec 29, 2020 | 59.30 | 59.55 | 57.03 | 57.77 | 156,279 | -1.65(-2.78%) |
Dec 28, 2020 | 57.81 | 60.26 | 57.06 | 59.42 | 139,737 | +2.05(+3.57%) |
Dec 24, 2020 | 57.23 | 57.74 | 56.62 | 57.37 | 69,900 | +0.19(+0.33%) |
Dec 23, 2020 | 56.99 | 57.47 | 55.54 | 57.18 | 96,709 | +0.86(+1.53%) |
Dec 22, 2020 | 56.05 | 56.67 | 54.44 | 56.32 | 233,334 | +0.44(+0.79%) |
Dec 21, 2020 | 56.42 | 56.42 | 53.62 | 55.88 | 205,092 | -1.75(-3.04%) |
Dec 18, 2020 | 54.87 | 58.15 | 54.23 | 57.63 | 418,400 | +4.33(+8.12%) |
Dec 17, 2020 | 53.35 | 53.50 | 52.66 | 53.30 | 128,277 | +0.29(+0.55%) |
Dec 16, 2020 | 52.90 | 53.76 | 52.64 | 53.01 | 155,683 | -0.13(-0.24%) |
Dec 15, 2020 | 52.12 | 53.28 | 51.22 | 53.14 | 137,306 | +1.33(+2.57%) |
Dec 14, 2020 | 51.86 | 52.00 | 50.63 | 51.81 | 114,846 | +0.50(+0.97%) |
Dec 11, 2020 | 50.80 | 51.99 | 50.43 | 51.31 | 153,700 | +0.21(+0.41%) |
Dec 10, 2020 | 50.00 | 51.25 | 49.95 | 51.10 | 98,602 | +0.55(+1.09%) |
Dec 09, 2020 | 49.48 | 50.62 | 48.84 | 50.55 | 129,711 | +1.73(+3.54%) |
Dec 08, 2020 | 45.91 | 48.82 | 45.91 | 48.82 | 205,907 | +1.79(+3.81%) |
Dec 07, 2020 | 46.16 | 47.08 | 45.28 | 47.03 | 132,249 | +0.84(+1.82%) |
Dec 04, 2020 | 44.99 | 46.47 | 44.24 | 46.19 | 72,400 | +1.46(+3.26%) |
Dec 03, 2020 | 43.54 | 44.97 | 43.20 | 44.73 | 98,890 | +0.87(+1.98%) |
Dec 02, 2020 | 43.82 | 44.23 | 42.92 | 43.86 | 107,646 | -0.01(-0.02%) |
Dec 01, 2020 | 44.53 | 44.66 | 43.59 | 43.87 | 126,202 | -0.20(-0.45%) |
Nov 30, 2020 | 45.32 | 45.88 | 43.63 | 44.07 | 135,498 | -1.50(-3.29%) |
Nov 27, 2020 | 45.56 | 46.24 | 44.73 | 45.57 | 79,300 | -0.07(-0.15%) |
Nov 25, 2020 | 46.74 | 47.07 | 45.59 | 45.64 | 106,900 | -1.51(-3.20%) |
Nov 24, 2020 | 44.56 | 47.20 | 43.93 | 47.15 | 139,960 | +3.35(+7.65%) |
Nov 23, 2020 | 43.16 | 44.27 | 42.85 | 43.80 | 76,310 | +1.07(+2.50%) |
Nov 20, 2020 | 42.60 | 43.41 | 41.93 | 42.73 | 75,500 | -0.32(-0.74%) |
Nov 19, 2020 | 43.74 | 43.99 | 41.99 | 43.05 | 66,225 | -0.94(-2.14%) |
Nov 18, 2020 | 44.76 | 44.97 | 43.73 | 43.99 | 99,428 | -0.37(-0.83%) |
Nov 17, 2020 | 43.23 | 44.71 | 42.86 | 44.36 | 67,166 | +0.54(+1.23%) |
Nov 16, 2020 | 42.81 | 44.15 | 42.81 | 43.82 | 72,885 | +1.70(+4.04%) |
Nov 13, 2020 | 41.76 | 42.40 | 41.52 | 42.12 | 73,800 | +0.78(+1.89%) |
Nov 12, 2020 | 41.50 | 42.52 | 40.95 | 41.34 | 92,034 | -1.18(-2.78%) |
Nov 11, 2020 | 43.49 | 43.49 | 41.92 | 42.52 | 82,124 | -0.73(-1.69%) |
Nov 10, 2020 | 42.49 | 43.92 | 41.08 | 43.25 | 87,891 | +1.40(+3.35%) |
Nov 09, 2020 | 41.82 | 43.00 | 41.00 | 41.85 | 99,837 | +3.36(+8.73%) |
Nov 06, 2020 | 41.33 | 41.33 | 38.45 | 38.49 | 57,600 | -2.59(-6.30%) |
Nov 05, 2020 | 39.90 | 41.19 | 39.90 | 41.08 | 64,939 | +1.18(+2.96%) |
Nov 04, 2020 | 40.02 | 40.44 | 39.08 | 39.90 | 80,530 | -0.72(-1.77%) |
Nov 03, 2020 | 41.29 | 41.67 | 39.11 | 40.62 | 128,239 | +2.38(+6.22%) |
Nov 02, 2020 | 38.30 | 38.65 | 37.89 | 38.24 | 111,882 | +0.38(+1.00%) |
Oct 30, 2020 | 40.13 | 40.13 | 37.46 | 37.86 | 162,900 | -1.27(-3.25%) |
Oct 29, 2020 | 38.92 | 39.72 | 38.25 | 39.13 | 76,765 | -0.10(-0.25%) |
Oct 28, 2020 | 39.93 | 41.07 | 38.97 | 39.23 | 67,154 | -1.52(-3.73%) |
Oct 27, 2020 | 41.70 | 41.70 | 40.75 | 40.75 | 57,170 | -1.16(-2.77%) |
Oct 26, 2020 | 42.14 | 42.40 | 41.22 | 41.91 | 41,320 | -0.70(-1.64%) |
Oct 23, 2020 | 42.52 | 43.07 | 41.95 | 42.61 | 78,700 | +0.01(+0.02%) |
Oct 22, 2020 | 42.44 | 43.03 | 42.06 | 42.60 | 74,086 | +0.19(+0.45%) |
Oct 21, 2020 | 42.41 | 43.06 | 42.10 | 42.41 | 43,433 | -0.21(-0.49%) |
Oct 20, 2020 | 42.97 | 43.99 | 42.53 | 42.62 | 76,401 | +0.01(+0.02%) |
Oct 19, 2020 | 43.38 | 43.65 | 42.19 | 42.61 | 147,695 | -0.60(-1.39%) |
Oct 16, 2020 | 42.19 | 43.32 | 42.19 | 43.21 | 63,900 | +0.56(+1.31%) |
Oct 15, 2020 | 40.01 | 42.86 | 40.01 | 42.65 | 65,723 | +0.68(+1.62%) |
Oct 14, 2020 | 41.16 | 42.48 | 41.16 | 41.97 | 111,665 | -0.02(-0.05%) |
Oct 13, 2020 | 42.67 | 43.45 | 41.59 | 41.99 | 77,749 | -1.10(-2.55%) |
Oct 12, 2020 | 42.22 | 43.17 | 41.74 | 43.09 | 46,916 | +1.05(+2.50%) |
Oct 09, 2020 | 42.72 | 42.85 | 41.35 | 42.04 | 53,200 | -0.30(-0.71%) |
Oct 08, 2020 | 42.26 | 42.76 | 41.34 | 42.34 | 71,605 | +0.54(+1.29%) |
Oct 07, 2020 | 41.39 | 42.05 | 40.28 | 41.80 | 105,000 | +0.70(+1.70%) |
Oct 06, 2020 | 41.34 | 41.96 | 39.62 | 41.10 | 86,287 | +0.10(+0.24%) |
Oct 05, 2020 | 40.72 | 41.29 | 40.65 | 41.00 | 39,395 | +0.49(+1.21%) |
Oct 02, 2020 | 39.38 | 40.91 | 39.38 | 40.51 | 84,800 | +0.42(+1.05%) |
Oct 01, 2020 | 39.38 | 40.23 | 39.24 | 40.09 | 103,502 | +0.76(+1.93%) |
Sep 30, 2020 | 39.92 | 40.57 | 39.08 | 39.33 | 136,056 | -0.55(-1.38%) |
Sep 29, 2020 | 39.59 | 39.97 | 38.69 | 39.88 | 123,225 | +0.12(+0.30%) |
Sep 28, 2020 | 39.48 | 40.19 | 39.48 | 39.76 | 65,165 | +0.58(+1.48%) |
Sep 25, 2020 | 38.07 | 39.41 | 37.96 | 39.18 | 114,700 | +0.79(+2.06%) |
Sep 24, 2020 | 38.20 | 38.76 | 37.85 | 38.39 | 60,429 | +0.14(+0.37%) |
Sep 23, 2020 | 38.75 | 39.32 | 38.13 | 38.25 | 118,465 | -0.64(-1.65%) |
Sep 22, 2020 | 38.94 | 39.41 | 38.40 | 38.89 | 133,721 | -0.05(-0.13%) |
Sep 21, 2020 | 39.62 | 39.70 | 37.87 | 38.94 | 175,723 | -1.00(-2.50%) |
Sep 18, 2020 | 39.53 | 41.23 | 39.53 | 39.94 | 376,400 | +0.40(+1.01%) |
Sep 17, 2020 | 39.11 | 39.89 | 38.66 | 39.54 | 108,744 | +0.15(+0.38%) |
Sep 16, 2020 | 39.34 | 39.77 | 39.06 | 39.39 | 112,257 | +0.13(+0.33%) |
Sep 15, 2020 | 39.79 | 39.98 | 38.98 | 39.26 | 84,044 | -0.39(-0.98%) |
Sep 14, 2020 | 40.76 | 41.23 | 39.53 | 39.65 | 112,691 | -0.90(-2.22%) |
Sep 11, 2020 | 40.31 | 40.95 | 39.88 | 40.55 | 120,800 | +0.25(+0.62%) |
Sep 10, 2020 | 40.84 | 40.87 | 39.82 | 40.30 | 101,793 | -0.53(-1.30%) |
Sep 09, 2020 | 41.65 | 42.03 | 40.77 | 40.83 | 48,797 | -0.74(-1.78%) |
Sep 08, 2020 | 42.08 | 42.61 | 41.26 | 41.57 | 139,730 | -1.20(-2.81%) |
Sep 04, 2020 | 43.58 | 43.59 | 42.70 | 42.77 | 82,600 | -0.23(-0.53%) |
Sep 03, 2020 | 44.12 | 44.29 | 42.88 | 43.00 | 54,052 | -1.09(-2.47%) |
Sep 02, 2020 | 42.88 | 44.22 | 42.67 | 44.09 | 59,597 | +1.08(+2.51%) |
Sep 01, 2020 | 43.37 | 43.37 | 42.59 | 43.01 | 80,652 | -0.37(-0.85%) |
Aug 31, 2020 | 43.94 | 44.37 | 43.16 | 43.38 | 196,937 | -0.80(-1.81%) |
Aug 28, 2020 | 44.62 | 44.97 | 44.13 | 44.18 | 103,800 | -0.34(-0.76%) |
Aug 27, 2020 | 43.76 | 44.63 | 43.51 | 44.52 | 101,026 | +1.03(+2.37%) |
Aug 26, 2020 | 46.13 | 46.13 | 43.31 | 43.49 | 125,226 | -2.64(-5.72%) |
Aug 25, 2020 | 47.14 | 47.15 | 45.26 | 46.13 | 122,822 | -0.87(-1.85%) |
Aug 24, 2020 | 47.21 | 47.41 | 46.37 | 47.00 | 56,196 | +0.29(+0.62%) |
Aug 21, 2020 | 47.36 | 48.05 | 45.60 | 46.71 | 110,700 | -0.87(-1.83%) |
Aug 20, 2020 | 47.15 | 47.98 | 46.98 | 47.58 | 150,850 | -0.08(-0.17%) |
Aug 19, 2020 | 47.39 | 48.12 | 47.16 | 47.66 | 111,446 | +0.14(+0.29%) |
Aug 18, 2020 | 47.15 | 48.43 | 47.10 | 47.52 | 138,088 | +0.17(+0.36%) |
Aug 17, 2020 | 47.94 | 49.99 | 46.95 | 47.35 | 78,467 | -0.57(-1.19%) |
Aug 14, 2020 | 47.12 | 48.24 | 47.12 | 47.92 | 95,400 | +0.41(+0.86%) |
Aug 13, 2020 | 47.67 | 47.92 | 46.99 | 47.51 | 94,906 | -0.40(-0.83%) |
Aug 12, 2020 | 49.34 | 49.71 | 47.57 | 47.91 | 100,281 | -0.76(-1.56%) |
Aug 11, 2020 | 48.02 | 49.77 | 47.12 | 48.67 | 166,866 | +0.68(+1.42%) |
Aug 10, 2020 | 46.85 | 48.17 | 46.19 | 47.99 | 158,958 | +1.53(+3.29%) |
Aug 07, 2020 | 46.09 | 46.75 | 45.98 | 46.46 | 116,600 | +0.15(+0.32%) |
Aug 06, 2020 | 47.12 | 47.47 | 46.22 | 46.31 | 138,618 | -1.10(-2.32%) |
Aug 05, 2020 | 46.92 | 47.56 | 46.65 | 47.41 | 89,447 | +0.61(+1.30%) |
Aug 04, 2020 | 47.04 | 47.14 | 46.34 | 46.80 | 86,423 | -0.23(-0.49%) |
Aug 03, 2020 | 47.51 | 47.69 | 45.52 | 47.03 | 132,133 | -0.69(-1.45%) |
Jul 31, 2020 | 47.84 | 51.75 | 46.45 | 47.72 | 356,700 | +3.56(+8.06%) |
Jul 30, 2020 | 43.27 | 44.41 | 43.02 | 44.16 | 71,066 | +0.33(+0.75%) |
Jul 29, 2020 | 43.34 | 43.92 | 43.08 | 43.83 | 87,083 | +0.85(+1.98%) |
Jul 28, 2020 | 42.71 | 43.56 | 42.55 | 42.98 | 169,125 | -0.07(-0.16%) |
Jul 27, 2020 | 43.34 | 43.72 | 42.77 | 43.05 | 219,000 | -0.27(-0.62%) |
Jul 24, 2020 | 44.34 | 44.34 | 43.22 | 43.32 | 118,300 | -0.92(-2.08%) |
Jul 23, 2020 | 43.42 | 44.86 | 42.68 | 44.24 | 144,998 | +0.70(+1.61%) |
Jul 22, 2020 | 44.34 | 44.68 | 43.30 | 43.54 | 74,607 | -0.96(-2.16%) |
Jul 21, 2020 | 44.85 | 45.44 | 44.23 | 44.50 | 112,097 | +0.28(+0.63%) |
Jul 20, 2020 | 44.13 | 44.74 | 43.45 | 44.22 | 62,634 | -0.20(-0.45%) |
Jul 17, 2020 | 44.19 | 45.19 | 43.94 | 44.42 | 64,100 | +0.10(+0.23%) |
Jul 16, 2020 | 44.88 | 44.90 | 43.99 | 44.32 | 143,939 | -0.78(-1.73%) |
Jul 15, 2020 | 44.26 | 45.39 | 44.11 | 45.10 | 92,079 | +2.02(+4.69%) |
Jul 14, 2020 | 42.61 | 43.50 | 42.33 | 43.08 | 76,306 | +0.36(+0.84%) |
Jul 13, 2020 | 43.57 | 44.00 | 42.46 | 42.72 | 135,050 | -0.26(-0.60%) |
Jul 10, 2020 | 42.21 | 43.17 | 42.21 | 42.98 | 78,600 | +0.77(+1.82%) |
Jul 09, 2020 | 42.73 | 43.89 | 41.12 | 42.21 | 334,621 | -0.62(-1.45%) |
Jul 08, 2020 | 42.51 | 43.09 | 40.94 | 42.83 | 154,467 | +0.09(+0.21%) |
Jul 07, 2020 | 43.33 | 43.77 | 42.62 | 42.74 | 117,841 | -0.97(-2.22%) |
Jul 06, 2020 | 44.77 | 44.82 | 43.48 | 43.71 | 163,385 | -0.23(-0.52%) |
Jul 02, 2020 | 44.82 | 44.96 | 43.59 | 43.94 | 62,100 | -0.02(-0.05%) |
Jul 01, 2020 | 44.20 | 45.00 | 43.52 | 43.96 | 71,463 | -0.29(-0.66%) |
Jun 30, 2020 | 43.41 | 44.46 | 42.97 | 44.25 | 139,635 | +0.54(+1.24%) |
Jun 29, 2020 | 42.99 | 44.13 | 42.60 | 43.71 | 138,971 | +1.44(+3.41%) |
Jun 26, 2020 | 42.21 | 43.18 | 42.06 | 42.27 | 176,000 | -0.43(-1.01%) |
Jun 25, 2020 | 41.92 | 42.75 | 41.08 | 42.70 | 155,199 | +0.60(+1.43%) |
Jun 24, 2020 | 43.76 | 43.92 | 41.72 | 42.10 | 151,085 | -2.27(-5.12%) |
Jun 23, 2020 | 43.82 | 44.68 | 43.60 | 44.37 | 97,771 | +1.03(+2.38%) |
Jun 22, 2020 | 41.21 | 43.45 | 41.10 | 43.34 | 157,584 | +1.68(+4.03%) |
Jun 19, 2020 | 42.12 | 42.30 | 41.34 | 41.66 | 180,700 | +0.07(+0.17%) |
Jun 18, 2020 | 41.83 | 42.33 | 40.91 | 41.59 | 101,072 | -0.78(-1.84%) |
Jun 17, 2020 | 43.14 | 43.14 | 42.14 | 42.37 | 101,730 | -0.73(-1.69%) |
Jun 16, 2020 | 44.20 | 44.32 | 42.78 | 43.10 | 90,979 | +0.56(+1.32%) |
Jun 15, 2020 | 40.20 | 42.80 | 40.00 | 42.54 | 86,576 | +0.84(+2.01%) |
Jun 12, 2020 | 43.25 | 43.38 | 40.23 | 41.70 | 223,900 | +0.45(+1.09%) |
Jun 11, 2020 | 43.26 | 43.87 | 41.15 | 41.25 | 198,000 | -4.18(-9.20%) |
Jun 10, 2020 | 47.35 | 47.35 | 44.75 | 45.43 | 162,605 | -2.02(-4.26%) |
Jun 09, 2020 | 48.23 | 48.23 | 45.88 | 47.45 | 160,165 | -1.68(-3.42%) |
Jun 08, 2020 | 48.92 | 50.37 | 48.20 | 49.13 | 133,337 | +0.98(+2.04%) |
Jun 05, 2020 | 46.20 | 49.74 | 46.20 | 48.15 | 243,200 | +3.51(+7.86%) |
Jun 04, 2020 | 45.43 | 45.43 | 43.91 | 44.64 | 107,471 | -1.29(-2.81%) |
Jun 03, 2020 | 45.40 | 46.29 | 45.08 | 45.93 | 153,728 | +1.41(+3.17%) |
Jun 02, 2020 | 46.15 | 46.88 | 44.30 | 44.52 | 369,317 | -1.17(-2.56%) |
Jun 01, 2020 | 46.22 | 46.90 | 45.69 | 45.69 | 117,382 | -0.57(-1.23%) |
May 29, 2020 | 46.50 | 46.84 | 44.87 | 46.26 | 227,300 | +0.26(+0.57%) |
May 28, 2020 | 46.75 | 47.59 | 45.20 | 46.00 | 168,340 | +0.07(+0.15%) |
May 27, 2020 | 44.17 | 46.17 | 43.52 | 45.93 | 274,481 | +2.97(+6.91%) |
May 26, 2020 | 41.27 | 43.83 | 40.81 | 42.96 | 157,458 | +2.77(+6.89%) |
May 22, 2020 | 38.84 | 40.29 | 38.84 | 40.19 | 108,300 | +0.93(+2.37%) |
May 21, 2020 | 39.24 | 40.47 | 39.24 | 39.26 | 100,406 | -0.25(-0.63%) |
May 20, 2020 | 39.75 | 40.00 | 38.72 | 39.51 | 174,771 | +0.72(+1.86%) |
May 19, 2020 | 41.17 | 41.17 | 38.69 | 38.79 | 111,291 | -2.60(-6.28%) |
May 18, 2020 | 41.15 | 41.71 | 39.65 | 41.39 | 176,671 | +2.19(+5.59%) |
May 15, 2020 | 38.29 | 39.46 | 37.99 | 39.20 | 235,100 | +0.66(+1.71%) |
May 14, 2020 | 37.96 | 38.84 | 37.35 | 38.54 | 175,336 | -0.28(-0.72%) |
May 13, 2020 | 41.07 | 41.07 | 37.72 | 38.82 | 168,362 | -2.76(-6.64%) |
May 12, 2020 | 43.32 | 43.34 | 41.05 | 41.58 | 215,955 | -1.77(-4.08%) |
May 11, 2020 | 44.30 | 44.97 | 43.25 | 43.35 | 252,365 | -1.78(-3.94%) |
May 08, 2020 | 43.63 | 45.16 | 43.45 | 45.13 | 138,700 | +2.30(+5.37%) |
May 07, 2020 | 41.66 | 42.92 | 41.66 | 42.83 | 167,441 | +1.07(+2.56%) |
May 06, 2020 | 43.94 | 44.00 | 41.70 | 41.76 | 276,270 | -2.12(-4.83%) |
May 05, 2020 | 44.24 | 45.59 | 43.65 | 43.88 | 176,441 | +0.16(+0.37%) |
May 04, 2020 | 46.32 | 46.91 | 43.58 | 43.72 | 276,937 | -3.25(-6.92%) |
May 01, 2020 | 50.47 | 50.47 | 45.01 | 46.97 | 471,300 | -9.07(-16.18%) |
Apr 30, 2020 | 55.08 | 57.07 | 54.74 | 56.04 | 167,235 | -0.44(-0.78%) |
Apr 29, 2020 | 55.00 | 56.81 | 54.53 | 56.48 | 115,179 | +2.94(+5.49%) |
Apr 28, 2020 | 53.42 | 54.17 | 52.59 | 53.54 | 125,150 | +1.39(+2.67%) |
Apr 27, 2020 | 50.40 | 52.67 | 50.40 | 52.15 | 123,920 | +2.28(+4.57%) |
Apr 24, 2020 | 48.85 | 49.95 | 48.64 | 49.87 | 76,300 | +1.17(+2.40%) |
Apr 23, 2020 | 48.28 | 49.45 | 48.07 | 48.70 | 78,269 | +0.65(+1.35%) |
Apr 22, 2020 | 47.84 | 48.71 | 47.29 | 48.05 | 69,076 | +0.90(+1.91%) |
Apr 21, 2020 | 46.31 | 47.51 | 46.03 | 47.15 | 94,940 | -0.65(-1.36%) |
Apr 20, 2020 | 48.18 | 49.44 | 47.01 | 47.80 | 75,861 | -1.67(-3.38%) |
Apr 17, 2020 | 48.82 | 50.42 | 48.56 | 49.47 | 104,000 | +2.35(+4.99%) |
Apr 16, 2020 | 47.91 | 49.72 | 45.56 | 47.12 | 136,444 | -0.52(-1.09%) |
Apr 15, 2020 | 48.52 | 48.92 | 47.08 | 47.64 | 158,430 | -2.42(-4.83%) |
Apr 14, 2020 | 49.60 | 50.37 | 49.05 | 50.06 | 117,966 | +1.63(+3.37%) |
Apr 13, 2020 | 51.28 | 52.27 | 47.93 | 48.43 | 86,655 | -3.19(-6.18%) |
Apr 09, 2020 | 48.60 | 51.98 | 48.19 | 51.62 | 129,100 | +4.03(+8.47%) |
Apr 08, 2020 | 48.12 | 48.69 | 46.67 | 47.59 | 119,836 | +0.53(+1.13%) |
Apr 07, 2020 | 46.32 | 49.15 | 45.50 | 47.06 | 146,999 | +1.24(+2.71%) |
Apr 06, 2020 | 43.85 | 45.99 | 43.62 | 45.82 | 122,898 | +3.38(+7.96%) |
Apr 03, 2020 | 43.32 | 44.59 | 41.18 | 42.44 | 100,200 | -1.48(-3.37%) |
Apr 02, 2020 | 43.08 | 45.36 | 42.10 | 43.92 | 100,691 | +0.47(+1.08%) |