Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 73.50 | 73.61 | 73.49 | 73.53 | 0 | +0.06(+0.08%) |
Jun 29, 2021 | 73.47 | 73.50 | 73.36 | 73.47 | 0 | +0.66(+0.91%) |
Jun 28, 2021 | 72.78 | 72.82 | 72.65 | 72.81 | 0 | -1.30(-1.75%) |
Jun 27, 2021 | 73.99 | 74.12 | 73.98 | 74.11 | 0 | +0.11(+0.15%) |
Jun 26, 2021 | 73.32 | 74.18 | 72.85 | 74.00 | 0 | +0.00(+0.00%) |
Jun 25, 2021 | 73.32 | 74.18 | 72.85 | 74.00 | 0 | +0.77(+1.05%) |
Jun 24, 2021 | 73.32 | 73.33 | 73.21 | 73.23 | 0 | -0.01(-0.01%) |
Jun 23, 2021 | 73.28 | 73.33 | 73.20 | 73.24 | 0 | +0.18(+0.25%) |
Jun 22, 2021 | 73.06 | 0 | -0.38(-0.52%) | |||
Jun 21, 2021 | 73.41 | 73.44 | 73.39 | 73.44 | 0 | +1.54(+2.14%) |
Jun 20, 2021 | 71.52 | 71.92 | 71.48 | 71.90 | 0 | +0.40(+0.56%) |
Jun 19, 2021 | 71.10 | 72.17 | 70.16 | 71.50 | 0 | +0.00(+0.00%) |
Jun 18, 2021 | 71.10 | 72.17 | 70.16 | 71.50 | 0 | +0.48(+0.68%) |
Jun 17, 2021 | 71.10 | 71.12 | 70.84 | 71.02 | 0 | -0.56(-0.78%) |
Jun 16, 2021 | 71.65 | 71.70 | 71.40 | 71.58 | 0 | -0.88(-1.21%) |
Jun 15, 2021 | 72.45 | 72.50 | 72.39 | 72.46 | 0 | +1.46(+2.06%) |
Jun 14, 2021 | 71.16 | 71.18 | 71.00 | 71.00 | 0 | +0.05(+0.07%) |
Jun 13, 2021 | 70.65 | 71.02 | 70.65 | 70.95 | 0 | +0.17(+0.24%) |
Jun 12, 2021 | 70.10 | 71.24 | 69.68 | 70.78 | 0 | +0.00(+0.00%) |
Jun 11, 2021 | 70.10 | 71.24 | 69.68 | 70.78 | 0 | +0.60(+0.85%) |
Jun 10, 2021 | 70.10 | 70.19 | 70.05 | 70.18 | 0 | +0.51(+0.73%) |
Jun 09, 2021 | 69.76 | 69.80 | 69.66 | 69.67 | 0 | -0.41(-0.59%) |
Jun 08, 2021 | 70.01 | 70.09 | 69.95 | 70.08 | 0 | +0.93(+1.34%) |
Jun 07, 2021 | 69.29 | 69.30 | 69.10 | 69.15 | 0 | -0.50(-0.72%) |
Jun 06, 2021 | 69.52 | 69.65 | 69.42 | 69.65 | 0 | +0.28(+0.40%) |
Jun 05, 2021 | 68.91 | 69.76 | 68.33 | 69.37 | 0 | +0.00(+0.00%) |
Jun 04, 2021 | 68.91 | 69.76 | 68.33 | 69.37 | 0 | +0.56(+0.81%) |
Jun 03, 2021 | 68.91 | 68.96 | 68.79 | 68.81 | 0 | +0.10(+0.15%) |
Jun 02, 2021 | 68.76 | 68.81 | 68.70 | 68.71 | 0 | +0.88(+1.30%) |
Jun 01, 2021 | 67.99 | 68.02 | 67.79 | 67.83 | 0 | +0.87(+1.30%) |
May 31, 2021 | 66.68 | 67.41 | 66.41 | 66.96 | 0 | +0.38(+0.57%) |
May 30, 2021 | 66.68 | 66.75 | 66.55 | 66.58 | 0 | -0.05(-0.08%) |
May 29, 2021 | 66.95 | 67.52 | 66.17 | 66.63 | 0 | +0.00(+0.00%) |
May 28, 2021 | 66.95 | 67.52 | 66.17 | 66.63 | 0 | -0.64(-0.95%) |
May 27, 2021 | 66.95 | 67.29 | 66.85 | 67.27 | 0 | +1.17(+1.77%) |
May 26, 2021 | 66.16 | 66.18 | 66.07 | 66.10 | 0 | +0.21(+0.32%) |
May 25, 2021 | 66.04 | 66.06 | 65.88 | 65.89 | 0 | -0.17(-0.26%) |
May 24, 2021 | 66.02 | 66.14 | 65.94 | 66.06 | 0 | +2.29(+3.59%) |
May 23, 2021 | 63.87 | 63.88 | 63.63 | 63.77 | 0 | -0.11(-0.17%) |
May 22, 2021 | 61.89 | 64.07 | 61.56 | 63.88 | 0 | +0.00(+0.00%) |
May 21, 2021 | 61.89 | 64.07 | 61.56 | 63.88 | 0 | +1.83(+2.95%) |
May 20, 2021 | 62.05 | 0 | -1.32(-2.08%) | |||
May 19, 2021 | 63.39 | 63.39 | 63.37 | 63.37 | 0 | -1.94(-2.97%) |
May 18, 2021 | 65.28 | 65.35 | 65.20 | 65.31 | 0 | -0.98(-1.48%) |
May 17, 2021 | 66.33 | 66.40 | 66.25 | 66.29 | 0 | +0.72(+1.10%) |
May 16, 2021 | 65.50 | 65.70 | 65.42 | 65.57 | 0 | +0.06(+0.09%) |
May 15, 2021 | 63.83 | 65.62 | 63.33 | 65.51 | 0 | +0.00(+0.00%) |
May 14, 2021 | 63.83 | 65.62 | 63.33 | 65.51 | 0 | +1.72(+2.70%) |
May 13, 2021 | 63.83 | 63.94 | 63.73 | 63.79 | 0 | -1.86(-2.83%) |
May 12, 2021 | 65.75 | 65.81 | 65.42 | 65.65 | 0 | +0.19(+0.29%) |
May 11, 2021 | 65.46 | 65.54 | 65.37 | 65.46 | 0 | +0.59(+0.91%) |
May 10, 2021 | 64.90 | 65.02 | 64.81 | 64.87 | 0 | -0.58(-0.89%) |
May 09, 2021 | 65.57 | 65.57 | 65.16 | 65.45 | 0 | +0.63(+0.97%) |
May 08, 2021 | 64.90 | 65.24 | 63.90 | 64.82 | 0 | +0.00(+0.00%) |
May 07, 2021 | 64.90 | 65.24 | 63.90 | 64.82 | 0 | -0.09(-0.14%) |
May 06, 2021 | 64.90 | 64.97 | 64.88 | 64.91 | 0 | -0.27(-0.41%) |
May 05, 2021 | 65.27 | 65.35 | 65.04 | 65.18 | 0 | -0.99(-1.50%) |
May 04, 2021 | 66.45 | 66.45 | 66.16 | 66.17 | 0 | +1.56(+2.41%) |
May 03, 2021 | 64.53 | 64.73 | 64.47 | 64.61 | 0 | +1.02(+1.60%) |
May 02, 2021 | 63.64 | 63.72 | 63.51 | 63.59 | 0 | +0.10(+0.16%) |
May 01, 2021 | 64.88 | 64.95 | 63.08 | 63.49 | 0 | +0.00(+0.00%) |
Apr 30, 2021 | 64.88 | 64.95 | 63.08 | 63.49 | 0 | -1.43(-2.20%) |
Apr 29, 2021 | 64.88 | 64.93 | 64.78 | 64.92 | 0 | +1.18(+1.85%) |
Apr 28, 2021 | 63.70 | 63.80 | 63.65 | 63.74 | 0 | +0.67(+1.06%) |
Apr 27, 2021 | 63.04 | 63.11 | 63.00 | 63.07 | 0 | +1.06(+1.71%) |
Apr 26, 2021 | 61.97 | 62.02 | 61.91 | 62.01 | 0 | -0.02(-0.03%) |
Apr 25, 2021 | 62.06 | 62.26 | 61.98 | 62.03 | 0 | -0.01(-0.02%) |
Apr 24, 2021 | 61.65 | 62.43 | 61.25 | 62.04 | 0 | +0.00(+0.00%) |
Apr 23, 2021 | 61.65 | 62.43 | 61.25 | 62.04 | 0 | +0.17(+0.27%) |
Apr 22, 2021 | 61.65 | 62.12 | 61.65 | 61.87 | 0 | +0.74(+1.21%) |
Apr 21, 2021 | 61.11 | 61.24 | 60.93 | 61.13 | 0 | -1.31(-2.10%) |
Apr 20, 2021 | 62.44 | 0 | -1.12(-1.76%) | |||
Apr 19, 2021 | 63.47 | 63.56 | 63.47 | 63.56 | 0 | +0.75(+1.19%) |
Apr 18, 2021 | 62.98 | 63.13 | 62.78 | 62.81 | 0 | -0.26(-0.41%) |
Apr 17, 2021 | 63.32 | 63.88 | 62.83 | 63.07 | 0 | +0.00(+0.00%) |
Apr 16, 2021 | 63.32 | 63.88 | 62.83 | 63.07 | 0 | -0.30(-0.47%) |
Apr 15, 2021 | 63.32 | 63.42 | 63.31 | 63.37 | 0 | +0.55(+0.88%) |
Apr 14, 2021 | 62.83 | 62.95 | 62.77 | 62.82 | 0 | +2.22(+3.66%) |
Apr 13, 2021 | 60.44 | 60.69 | 60.44 | 60.60 | 0 | +0.75(+1.25%) |
Apr 12, 2021 | 59.64 | 59.88 | 59.64 | 59.85 | 0 | +0.32(+0.54%) |
Apr 11, 2021 | 59.35 | 59.59 | 59.30 | 59.53 | 0 | +0.19(+0.32%) |
Apr 10, 2021 | 59.76 | 59.95 | 59.10 | 59.34 | 0 | +0.00(+0.00%) |
Apr 09, 2021 | 59.76 | 59.95 | 59.10 | 59.34 | 0 | -0.48(-0.80%) |
Apr 08, 2021 | 59.76 | 59.87 | 59.74 | 59.82 | 0 | +0.28(+0.47%) |
Apr 07, 2021 | 59.52 | 59.60 | 59.47 | 59.54 | 0 | +0.40(+0.68%) |
Apr 06, 2021 | 59.26 | 59.39 | 59.12 | 59.14 | 0 | +0.12(+0.20%) |
Apr 05, 2021 | 58.80 | 59.12 | 58.79 | 59.02 | 0 | -2.28(-3.72%) |
Apr 04, 2021 | 61.50 | 61.50 | 60.87 | 61.30 | 0 | +0.06(+0.10%) |
Apr 02, 2021 | 59.49 | 61.75 | 58.86 | 61.24 | 0 | +0.00(+0.00%) |
Apr 01, 2021 | 59.49 | 61.75 | 58.86 | 61.24 | 0 | +1.63(+2.73%) |
Mar 31, 2021 | 59.49 | 59.70 | 59.43 | 59.61 | 0 | -0.69(-1.14%) |
Mar 30, 2021 | 60.45 | 60.54 | 60.22 | 60.30 | 0 | -1.81(-2.91%) |
Mar 29, 2021 | 61.96 | 62.27 | 61.73 | 62.11 | 0 | +1.27(+2.09%) |
Mar 28, 2021 | 60.93 | 60.95 | 60.39 | 60.84 | 0 | +0.12(+0.20%) |
Mar 27, 2021 | 58.48 | 61.36 | 58.32 | 60.72 | 0 | +0.00(+0.00%) |
Mar 26, 2021 | 58.48 | 61.36 | 58.32 | 60.72 | 0 | +1.91(+3.25%) |
Mar 25, 2021 | 58.48 | 58.85 | 58.32 | 58.81 | 0 | -1.91(-3.15%) |
Mar 24, 2021 | 60.80 | 60.86 | 60.63 | 60.72 | 0 | +3.26(+5.67%) |
Mar 23, 2021 | 57.40 | 57.65 | 57.29 | 57.46 | 0 | -4.09(-6.65%) |
Mar 22, 2021 | 61.55 | 0 | +0.44(+0.72%) | |||
Mar 21, 2021 | 61.55 | 61.55 | 60.99 | 61.11 | 0 | -0.33(-0.54%) |
Mar 20, 2021 | 59.56 | 61.72 | 58.94 | 61.44 | 0 | +0.00(+0.00%) |
Mar 19, 2021 | 59.56 | 61.72 | 58.94 | 61.44 | 0 | +1.89(+3.17%) |
Mar 18, 2021 | 59.56 | 59.80 | 59.23 | 59.55 | 0 | -4.96(-7.69%) |
Mar 17, 2021 | 64.42 | 64.72 | 64.35 | 64.51 | 0 | -0.46(-0.71%) |
Mar 16, 2021 | 64.75 | 65.08 | 64.75 | 64.97 | 0 | -0.35(-0.54%) |
Mar 15, 2021 | 65.33 | 65.41 | 65.23 | 65.32 | 0 | -0.75(-1.14%) |
Mar 14, 2021 | 65.56 | 66.16 | 65.54 | 66.07 | 0 | +0.51(+0.78%) |
Mar 13, 2021 | 65.96 | 66.24 | 65.41 | 65.56 | 0 | +0.00(+0.00%) |
Mar 12, 2021 | 65.96 | 66.24 | 65.41 | 65.56 | 0 | -0.38(-0.58%) |
Mar 11, 2021 | 65.96 | 66.05 | 65.91 | 65.94 | 0 | +1.24(+1.92%) |
Mar 10, 2021 | 64.70 | 64.81 | 64.64 | 64.70 | 0 | +0.72(+1.13%) |
Mar 09, 2021 | 63.84 | 64.05 | 63.84 | 63.98 | 0 | -1.01(-1.55%) |
Mar 08, 2021 | 64.73 | 65.04 | 64.70 | 64.99 | 0 | -2.31(-3.43%) |
Mar 07, 2021 | 66.68 | 67.86 | 66.66 | 67.30 | 0 | +1.02(+1.54%) |
Mar 06, 2021 | 64.16 | 66.42 | 63.82 | 66.28 | 0 | +0.00(+0.00%) |
Mar 05, 2021 | 64.16 | 66.42 | 63.82 | 66.28 | 0 | +0.19(+0.29%) |
Mar 04, 2021 | 66.09 | 0 | +5.11(+8.38%) | |||
Mar 03, 2021 | 61.08 | 61.21 | 60.95 | 60.98 | 0 | +1.69(+2.85%) |
Mar 02, 2021 | 59.55 | 59.61 | 59.24 | 59.29 | 0 | -1.09(-1.81%) |
Mar 01, 2021 | 60.23 | 60.38 | 60.14 | 60.38 | 0 | -1.90(-3.05%) |
Feb 28, 2021 | 61.95 | 62.35 | 61.84 | 62.28 | 0 | +0.62(+1.01%) |
Feb 27, 2021 | 63.46 | 63.57 | 61.34 | 61.66 | 0 | +0.00(+0.00%) |
Feb 26, 2021 | 63.46 | 63.57 | 61.34 | 61.66 | 0 | +0.16(+0.26%) |
Feb 25, 2021 | 61.50 | 0 | -1.91(-3.01%) | |||
Feb 24, 2021 | 63.39 | 63.47 | 63.34 | 63.41 | 0 | +2.15(+3.51%) |
Feb 23, 2021 | 61.29 | 61.40 | 61.20 | 61.26 | 0 | -0.23(-0.37%) |
Feb 22, 2021 | 61.49 | 0 | +2.14(+3.61%) | |||
Feb 21, 2021 | 58.88 | 59.54 | 58.82 | 59.35 | 0 | +0.34(+0.58%) |
Feb 20, 2021 | 60.20 | 60.29 | 58.59 | 59.01 | 0 | +0.00(+0.00%) |
Feb 19, 2021 | 60.20 | 60.29 | 58.59 | 59.01 | 0 | -0.23(-0.39%) |
Feb 18, 2021 | 59.24 | 0 | -2.37(-3.85%) | |||
Feb 17, 2021 | 61.68 | 61.72 | 61.42 | 61.61 | 0 | +1.49(+2.48%) |
Feb 16, 2021 | 60.24 | 60.25 | 60.09 | 60.12 | 0 | +0.04(+0.07%) |
Feb 15, 2021 | 59.98 | 60.95 | 59.86 | 60.08 | 0 | -0.55(-0.91%) |
Feb 14, 2021 | 59.98 | 60.77 | 59.86 | 60.63 | 0 | +0.90(+1.51%) |
Feb 13, 2021 | 57.94 | 59.82 | 57.41 | 59.73 | 0 | +0.00(+0.00%) |
Feb 12, 2021 | 57.94 | 59.82 | 57.41 | 59.73 | 0 | +0.26(+0.44%) |
Feb 11, 2021 | 59.47 | 0 | +1.03(+1.76%) | |||
Feb 10, 2021 | 58.40 | 58.47 | 58.35 | 58.44 | 0 | +0.04(+0.07%) |
Feb 09, 2021 | 58.45 | 58.46 | 58.37 | 58.40 | 0 | +0.36(+0.62%) |
Feb 08, 2021 | 58.11 | 58.12 | 58.03 | 58.04 | 0 | +0.78(+1.36%) |
Feb 07, 2021 | 57.06 | 57.33 | 57.00 | 57.26 | 0 | +0.19(+0.33%) |
Feb 06, 2021 | 56.46 | 57.29 | 56.43 | 57.07 | 0 | +0.00(+0.00%) |
Feb 05, 2021 | 56.46 | 57.29 | 56.43 | 57.07 | 0 | +0.22(+0.39%) |
Feb 04, 2021 | 56.85 | 0 | +0.91(+1.63%) | |||
Feb 03, 2021 | 55.96 | 55.98 | 55.92 | 55.94 | 0 | +0.91(+1.65%) |
Feb 02, 2021 | 55.05 | 55.13 | 54.99 | 55.03 | 0 | +1.40(+2.61%) |
Feb 01, 2021 | 53.48 | 53.67 | 53.45 | 53.63 | 0 | +1.86(+3.59%) |
Jan 31, 2021 | 51.99 | 52.16 | 51.64 | 51.77 | 0 | -0.37(-0.71%) |
Jan 30, 2021 | 52.15 | 53.25 | 51.93 | 52.14 | 0 | +0.00(+0.00%) |
Jan 29, 2021 | 52.15 | 53.25 | 51.93 | 52.14 | 0 | -0.06(-0.11%) |
Jan 28, 2021 | 52.20 | 0 | -0.24(-0.46%) | |||
Jan 27, 2021 | 52.65 | 52.67 | 52.42 | 52.44 | 0 | -0.39(-0.74%) |
Jan 26, 2021 | 52.76 | 52.87 | 52.74 | 52.83 | 0 | -0.07(-0.13%) |
Jan 25, 2021 | 52.91 | 52.95 | 52.87 | 52.90 | 0 | +0.63(+1.21%) |
Jan 24, 2021 | 52.17 | 52.35 | 52.04 | 52.27 | 0 | +0.29(+0.56%) |
Jan 23, 2021 | 53.10 | 53.16 | 51.44 | 51.98 | 0 | +0.00(+0.00%) |
Jan 22, 2021 | 53.10 | 53.16 | 51.44 | 51.98 | 0 | -0.29(-0.55%) |
Jan 21, 2021 | 52.27 | 0 | -0.97(-1.82%) | |||
Jan 20, 2021 | 53.24 | 0 | +0.11(+0.21%) | |||
Jan 19, 2021 | 53.13 | 53.13 | 53.13 | 53.13 | 0 | +0.94(+1.80%) |
Jan 18, 2021 | 52.00 | 52.54 | 51.76 | 52.19 | 0 | -0.05(-0.10%) |
Jan 17, 2021 | 52.00 | 52.25 | 51.89 | 52.24 | 0 | +0.20(+0.38%) |
Jan 16, 2021 | 53.80 | 53.83 | 51.83 | 52.04 | 0 | +0.00(+0.00%) |
Jan 15, 2021 | 53.80 | 53.83 | 51.83 | 52.04 | 0 | -0.32(-0.61%) |
Jan 14, 2021 | 52.36 | 0 | -0.37(-0.70%) | |||
Jan 13, 2021 | 52.84 | 52.91 | 52.73 | 52.73 | 0 | -0.63(-1.18%) |
Jan 12, 2021 | 53.31 | 53.41 | 53.26 | 53.36 | 0 | +1.21(+2.32%) |
Jan 11, 2021 | 52.18 | 52.20 | 52.07 | 52.15 | 0 | -0.27(-0.52%) |
Jan 10, 2021 | 52.58 | 52.70 | 52.31 | 52.42 | 0 | -0.31(-0.59%) |
Jan 09, 2021 | 50.93 | 52.75 | 50.81 | 52.73 | 0 | +0.00(+0.00%) |
Jan 08, 2021 | 50.93 | 52.75 | 50.81 | 52.73 | 0 | +0.49(+0.94%) |
Jan 07, 2021 | 52.24 | 0 | +1.79(+3.55%) | |||
Jan 06, 2021 | 50.53 | 50.54 | 50.42 | 50.45 | 0 | +0.67(+1.35%) |
Jan 05, 2021 | 49.82 | 49.86 | 49.72 | 49.78 | 0 | +2.42(+5.11%) |
Jan 04, 2021 | 47.38 | 47.49 | 47.24 | 47.36 | 0 | -1.13(-2.33%) |
Jan 03, 2021 | 48.40 | 48.52 | 48.11 | 48.49 | 0 | +0.07(+0.14%) |
Jan 02, 2021 | 48.35 | 48.58 | 47.77 | 48.42 | 0 | +0.00(+0.00%) |
Jan 01, 2021 | 48.35 | 48.58 | 47.77 | 48.42 | 0 | +0.00(+0.00%) |
Dec 31, 2020 | 48.35 | 48.58 | 47.77 | 48.42 | 0 | -0.10(-0.21%) |
Dec 30, 2020 | 48.52 | 0 | +0.40(+0.83%) | |||
Dec 29, 2020 | 48.13 | 48.19 | 48.09 | 48.12 | 0 | +0.35(+0.73%) |
Dec 28, 2020 | 47.72 | 47.81 | 47.68 | 47.77 | 0 | +0.02(+0.04%) |
Dec 27, 2020 | 48.23 | 48.23 | 47.50 | 47.75 | 0 | -0.55(-1.14%) |
Dec 25, 2020 | 48.09 | 48.62 | 47.56 | 48.30 | 0 | +0.00(+0.00%) |
Dec 24, 2020 | 48.09 | 48.62 | 47.56 | 48.30 | 0 | +0.07(+0.15%) |
Dec 23, 2020 | 48.23 | 0 | +1.51(+3.23%) | |||
Dec 22, 2020 | 46.79 | 46.85 | 46.52 | 46.72 | 0 | -1.02(-2.14%) |
Dec 21, 2020 | 47.74 | 0 | -0.71(-1.47%) | |||
Dec 20, 2020 | 48.54 | 48.61 | 48.44 | 48.45 | 0 | -0.63(-1.28%) |
Dec 19, 2020 | 48.43 | 49.28 | 48.10 | 49.08 | 0 | +0.00(+0.00%) |
Dec 18, 2020 | 48.43 | 49.28 | 48.10 | 49.08 | 0 | -0.02(-0.04%) |
Dec 17, 2020 | 49.10 | 0 | +1.23(+2.57%) | |||
Dec 16, 2020 | 47.85 | 47.90 | 47.82 | 47.87 | 0 | +0.27(+0.57%) |
Dec 15, 2020 | 47.60 | 47.63 | 47.55 | 47.60 | 0 | +0.66(+1.41%) |
Dec 14, 2020 | 46.99 | 47.02 | 46.92 | 46.94 | 0 | +0.18(+0.38%) |
Dec 13, 2020 | 46.73 | 46.82 | 46.55 | 46.76 | 0 | +0.20(+0.43%) |
Dec 12, 2020 | 46.97 | 47.29 | 46.34 | 46.56 | 0 | +0.00(+0.00%) |
Dec 11, 2020 | 46.97 | 47.29 | 46.34 | 46.56 | 0 | -0.01(-0.02%) |
Dec 10, 2020 | 46.57 | 0 | +0.88(+1.93%) | |||
Dec 09, 2020 | 45.69 | 45.70 | 45.62 | 45.69 | 0 | +0.18(+0.40%) |
Dec 08, 2020 | 45.60 | 45.62 | 45.45 | 45.51 | 0 | -0.25(-0.55%) |
Dec 07, 2020 | 45.76 | 0 | -0.41(-0.89%) | |||
Dec 06, 2020 | 46.15 | 46.25 | 46.14 | 46.17 | 0 | +0.08(+0.17%) |
Dec 05, 2020 | 45.64 | 46.68 | 45.61 | 46.09 | 0 | +0.00(+0.00%) |
Dec 04, 2020 | 45.64 | 46.68 | 45.61 | 46.09 | 0 | -0.17(-0.37%) |
Dec 03, 2020 | 46.26 | 0 | +1.23(+2.73%) | |||
Dec 02, 2020 | 44.99 | 45.14 | 44.96 | 45.03 | 0 | +0.70(+1.58%) |
Dec 01, 2020 | 44.38 | 44.39 | 44.24 | 44.33 | 0 | -1.01(-2.23%) |
Nov 30, 2020 | 45.34 | 0 | +0.29(+0.64%) | |||
Nov 29, 2020 | 45.34 | 45.42 | 44.69 | 45.05 | 0 | -0.47(-1.03%) |
Nov 28, 2020 | 45.90 | 46.09 | 44.55 | 45.52 | 0 | +0.00(+0.00%) |
Nov 27, 2020 | 45.90 | 46.09 | 44.55 | 45.52 | 0 | -0.01(-0.02%) |
Nov 26, 2020 | 45.53 | 0 | -0.29(-0.63%) | |||
Nov 25, 2020 | 45.90 | 45.94 | 45.78 | 45.82 | 0 | +1.00(+2.23%) |
Nov 24, 2020 | 44.82 | 44.85 | 44.74 | 44.82 | 0 | +1.81(+4.21%) |
Nov 23, 2020 | 42.84 | 43.04 | 42.82 | 43.01 | 0 | +0.55(+1.30%) |
Nov 22, 2020 | 42.46 | 42.57 | 42.36 | 42.46 | 0 | -0.01(-0.02%) |
Nov 21, 2020 | 41.88 | 42.54 | 41.61 | 42.47 | 0 | +0.30(+0.71%) |
Nov 20, 2020 | 41.70 | 42.32 | 41.51 | 42.17 | 0 | -0.25(-0.59%) |
Nov 19, 2020 | 42.42 | 0 | +0.79(+1.90%) | |||
Nov 18, 2020 | 41.61 | 41.68 | 41.60 | 41.63 | 0 | +0.41(+0.99%) |
Nov 17, 2020 | 41.35 | 41.36 | 41.21 | 41.22 | 0 | -0.21(-0.51%) |
Nov 16, 2020 | 41.44 | 41.48 | 41.37 | 41.43 | 0 | +1.07(+2.65%) |
Nov 15, 2020 | 40.17 | 40.40 | 40.15 | 40.36 | 0 | +0.24(+0.60%) |
Nov 14, 2020 | 40.94 | 40.94 | 40.06 | 40.12 | 0 | +0.00(+0.00%) |
Nov 13, 2020 | 40.94 | 40.94 | 40.06 | 40.12 | 0 | -0.01(-0.02%) |
Nov 12, 2020 | 40.13 | 0 | -1.47(-3.53%) | |||
Nov 11, 2020 | 41.47 | 41.65 | 41.47 | 41.60 | 0 | -0.30(-0.72%) |
Nov 10, 2020 | 41.79 | 42.27 | 41.66 | 41.90 | 0 | +2.04(+5.12%) |
Nov 09, 2020 | 39.91 | 39.92 | 39.81 | 39.86 | 0 | +2.24(+5.95%) |
Nov 08, 2020 | 37.34 | 37.64 | 37.16 | 37.62 | 0 | +0.13(+0.35%) |
Nov 07, 2020 | 38.54 | 38.61 | 37.06 | 37.49 | 0 | +0.00(+0.00%) |
Nov 06, 2020 | 38.54 | 38.61 | 37.06 | 37.49 | 0 | +0.35(+0.94%) |
Nov 05, 2020 | 37.14 | 0 | -1.96(-5.01%) | |||
Nov 04, 2020 | 39.17 | 39.17 | 39.01 | 39.10 | 0 | +0.46(+1.19%) |
Nov 03, 2020 | 38.15 | 38.92 | 38.10 | 38.64 | 0 | +1.61(+4.35%) |
Nov 02, 2020 | 37.03 | 37.08 | 36.91 | 37.03 | 0 | +3.24(+9.59%) |
Nov 01, 2020 | 35.24 | 35.28 | 33.64 | 33.79 | 0 | -1.93(-5.40%) |
Oct 31, 2020 | 36.07 | 36.60 | 35.21 | 35.72 | 0 | +0.00(+0.00%) |
Oct 30, 2020 | 36.07 | 36.60 | 35.21 | 35.72 | 0 | -0.07(-0.20%) |
Oct 29, 2020 | 35.79 | 0 | -1.76(-4.69%) | |||
Oct 28, 2020 | 37.39 | 37.62 | 37.35 | 37.55 | 0 | -1.27(-3.27%) |
Oct 27, 2020 | 38.97 | 39.01 | 38.67 | 38.82 | 0 | +0.11(+0.28%) |
Oct 26, 2020 | 38.59 | 38.75 | 38.56 | 38.71 | 0 | -0.42(-1.07%) |
Oct 25, 2020 | 39.69 | 39.74 | 38.83 | 39.13 | 0 | -0.65(-1.63%) |
Oct 24, 2020 | 40.61 | 40.92 | 39.57 | 39.78 | 0 | +0.00(+0.00%) |
Oct 23, 2020 | 40.61 | 40.92 | 39.57 | 39.78 | 0 | -0.84(-2.07%) |
Oct 22, 2020 | 40.61 | 40.68 | 40.58 | 40.62 | 0 | +0.72(+1.80%) |
Oct 21, 2020 | 40.04 | 40.08 | 39.88 | 39.90 | 0 | -1.56(-3.76%) |
Oct 20, 2020 | 41.46 | 0 | +0.82(+2.02%) | |||
Oct 19, 2020 | 40.65 | 40.77 | 40.64 | 40.64 | 0 | -0.35(-0.85%) |
Oct 18, 2020 | 40.69 | 41.10 | 40.69 | 40.99 | 0 | +0.21(+0.51%) |
Oct 17, 2020 | 40.88 | 41.05 | 40.08 | 40.78 | 0 | +0.00(+0.00%) |
Oct 16, 2020 | 40.88 | 41.05 | 40.08 | 40.78 | 0 | -0.13(-0.32%) |
Oct 15, 2020 | 40.88 | 40.91 | 40.74 | 40.91 | 0 | -0.34(-0.82%) |
Oct 14, 2020 | 41.13 | 41.29 | 41.11 | 41.25 | 0 | +1.11(+2.77%) |
Oct 13, 2020 | 40.19 | 40.22 | 40.09 | 40.14 | 0 | +0.62(+1.57%) |
Oct 12, 2020 | 39.53 | 39.59 | 39.48 | 39.52 | 0 | -0.67(-1.67%) |
Oct 11, 2020 | 40.40 | 40.45 | 40.16 | 40.19 | 0 | -0.33(-0.81%) |
Oct 10, 2020 | 41.31 | 41.47 | 40.38 | 40.52 | 0 | +0.00(+0.00%) |
Oct 09, 2020 | 41.31 | 41.47 | 40.38 | 40.52 | 0 | -0.84(-2.03%) |
Oct 08, 2020 | 41.31 | 41.47 | 41.28 | 41.36 | 0 | +1.28(+3.19%) |
Oct 07, 2020 | 39.99 | 40.10 | 39.96 | 40.08 | 0 | +0.37(+0.93%) |
Oct 06, 2020 | 39.83 | 39.95 | 39.67 | 39.71 | 0 | +0.37(+0.94%) |
Oct 05, 2020 | 39.35 | 39.48 | 39.26 | 39.34 | 0 | +2.14(+5.75%) |
Oct 04, 2020 | 37.00 | 37.25 | 37.00 | 37.20 | 0 | +0.19(+0.51%) |
Oct 03, 2020 | 38.60 | 38.65 | 36.63 | 37.01 | 0 | +0.00(+0.00%) |
Oct 02, 2020 | 38.60 | 38.65 | 36.63 | 37.01 | 0 | -1.50(-3.90%) |
Oct 01, 2020 | 38.60 | 38.65 | 38.48 | 38.51 | 0 | -1.53(-3.82%) |
Sep 30, 2020 | 39.90 | 40.08 | 39.90 | 40.04 | 0 | +0.93(+2.38%) |
Sep 29, 2020 | 39.16 | 39.20 | 39.06 | 39.11 | 0 | -1.50(-3.69%) |
Sep 28, 2020 | 40.58 | 40.64 | 40.53 | 40.61 | 0 | +0.41(+1.02%) |
Sep 27, 2020 | 40.07 | 40.26 | 39.99 | 40.20 | 0 | +0.16(+0.40%) |
Sep 26, 2020 | 40.15 | 40.64 | 39.71 | 40.04 | 0 | +0.00(+0.00%) |
Sep 25, 2020 | 40.15 | 40.64 | 39.71 | 40.04 | 0 | -0.26(-0.65%) |
Sep 24, 2020 | 40.15 | 40.31 | 40.13 | 40.30 | 0 | +0.94(+2.39%) |
Sep 23, 2020 | 39.60 | 39.65 | 39.36 | 39.36 | 0 | -0.24(-0.61%) |
Sep 22, 2020 | 39.60 | 0 | -0.02(-0.05%) | |||
Sep 21, 2020 | 39.63 | 39.72 | 39.62 | 39.62 | 0 | -1.08(-2.65%) |
Sep 20, 2020 | 40.98 | 40.98 | 40.60 | 40.70 | 0 | -0.28(-0.68%) |
Sep 19, 2020 | 40.97 | 41.49 | 40.30 | 40.98 | 0 | +0.00(+0.00%) |
Sep 18, 2020 | 40.97 | 41.49 | 40.30 | 40.98 | 0 | -0.07(-0.17%) |
Sep 17, 2020 | 40.97 | 41.07 | 40.92 | 41.05 | 0 | +0.81(+2.01%) |
Sep 16, 2020 | 40.19 | 40.29 | 40.04 | 40.24 | 0 | +1.78(+4.63%) |
Sep 15, 2020 | 38.35 | 38.67 | 38.35 | 38.46 | 0 | +1.12(+3.00%) |
Sep 14, 2020 | 37.28 | 37.44 | 37.28 | 37.34 | 0 | -0.02(-0.05%) |
Sep 13, 2020 | 37.32 | 37.57 | 37.02 | 37.36 | 0 | -0.03(-0.08%) |
Sep 12, 2020 | 37.01 | 37.82 | 36.67 | 37.39 | 0 | +0.00(+0.00%) |
Sep 11, 2020 | 37.01 | 37.82 | 36.67 | 37.39 | 0 | +0.16(+0.43%) |
Sep 10, 2020 | 37.01 | 37.27 | 36.97 | 37.23 | 0 | -0.65(-1.72%) |
Sep 09, 2020 | 37.80 | 37.96 | 37.74 | 37.88 | 0 | +1.43(+3.92%) |
Sep 08, 2020 | 36.79 | 36.85 | 36.16 | 36.45 | 0 | -2.77(-7.06%) |
Sep 07, 2020 | 39.48 | 39.59 | 38.55 | 39.22 | 0 | +0.45(+1.16%) |
Sep 06, 2020 | 39.48 | 39.48 | 38.55 | 38.77 | 0 | -0.74(-1.87%) |
Sep 05, 2020 | 41.25 | 41.87 | 39.35 | 39.51 | 0 | +0.00(+0.00%) |
Sep 04, 2020 | 41.25 | 41.87 | 39.35 | 39.51 | 0 | -1.57(-3.82%) |
Sep 03, 2020 | 41.25 | 41.28 | 41.07 | 41.08 | 0 | -0.62(-1.49%) |
Sep 02, 2020 | 41.63 | 41.77 | 41.53 | 41.70 | 0 | -1.32(-3.07%) |
Sep 01, 2020 | 43.02 | 43.07 | 42.95 | 43.02 | 0 | +0.15(+0.35%) |
Aug 31, 2020 | 42.83 | 42.94 | 42.80 | 42.87 | 0 | -0.14(-0.33%) |
Aug 30, 2020 | 42.91 | 43.04 | 42.90 | 43.01 | 0 | +0.08(+0.19%) |
Aug 29, 2020 | 42.98 | 43.42 | 42.69 | 42.93 | 0 | +0.00(+0.00%) |
Aug 28, 2020 | 42.98 | 43.42 | 42.69 | 42.93 | 0 | +0.02(+0.05%) |
Aug 27, 2020 | 42.98 | 43.01 | 42.89 | 42.91 | 0 | -0.53(-1.22%) |
Aug 26, 2020 | 43.45 | 43.50 | 43.39 | 43.44 | 0 | -0.01(-0.02%) |
Aug 25, 2020 | 43.39 | 43.46 | 43.36 | 43.45 | 0 | +0.99(+2.33%) |
Aug 24, 2020 | 42.36 | 42.49 | 42.31 | 42.46 | 0 | -0.04(-0.09%) |
Aug 23, 2020 | 42.48 | 42.70 | 42.31 | 42.50 | 0 | +0.25(+0.59%) |
Aug 22, 2020 | 42.75 | 42.96 | 41.46 | 42.25 | 0 | +0.00(+0.00%) |
Aug 21, 2020 | 42.75 | 42.96 | 41.46 | 42.25 | 0 | -0.33(-0.78%) |
Aug 20, 2020 | 42.58 | 0 | -0.17(-0.40%) | |||
Aug 19, 2020 | 42.74 | 42.79 | 42.66 | 42.75 | 0 | +0.06(+0.14%) |
Aug 18, 2020 | 42.60 | 42.71 | 42.47 | 42.69 | 0 | -0.07(-0.16%) |
Aug 17, 2020 | 42.79 | 42.81 | 42.69 | 42.76 | 0 | +0.45(+1.06%) |
Aug 16, 2020 | 42.24 | 42.42 | 42.09 | 42.31 | 0 | +0.08(+0.19%) |
Aug 15, 2020 | 42.33 | 42.57 | 41.62 | 42.23 | 0 | +0.00(+0.00%) |
Aug 14, 2020 | 42.33 | 42.57 | 41.62 | 42.23 | 0 | -0.15(-0.35%) |
Aug 13, 2020 | 42.33 | 42.38 | 42.32 | 42.38 | 0 | -0.22(-0.52%) |
Aug 12, 2020 | 42.57 | 42.64 | 42.50 | 42.60 | 0 | +1.01(+2.43%) |
Aug 11, 2020 | 41.62 | 41.73 | 41.55 | 41.59 | 0 | -0.44(-1.05%) |
Aug 10, 2020 | 41.98 | 42.05 | 41.94 | 42.03 | 0 | +0.48(+1.16%) |
Aug 09, 2020 | 41.50 | 41.70 | 41.17 | 41.55 | 0 | -0.05(-0.12%) |
Aug 08, 2020 | 41.97 | 42.22 | 41.06 | 41.60 | 0 | +0.00(+0.00%) |
Aug 07, 2020 | 41.97 | 42.22 | 41.06 | 41.60 | 0 | -0.45(-1.07%) |
Aug 06, 2020 | 41.97 | 42.05 | 41.93 | 42.05 | 0 | -0.28(-0.66%) |
Aug 05, 2020 | 42.19 | 42.39 | 42.15 | 42.33 | 0 | +0.78(+1.88%) |
Aug 04, 2020 | 41.56 | 41.60 | 41.47 | 41.55 | 0 | +0.86(+2.11%) |
Aug 03, 2020 | 40.78 | 40.80 | 40.64 | 40.69 | 0 | +0.63(+1.57%) |
Aug 02, 2020 | 40.39 | 40.43 | 39.98 | 40.06 | 0 | -0.37(-0.92%) |
Aug 01, 2020 | 40.34 | 40.55 | 39.66 | 40.43 | 0 | +0.00(+0.00%) |
Jul 31, 2020 | 40.34 | 40.55 | 39.66 | 40.43 | 0 | -0.01(-0.02%) |
Jul 30, 2020 | 40.34 | 40.55 | 40.34 | 40.44 | 0 | -0.87(-2.11%) |
Jul 29, 2020 | 41.32 | 41.39 | 41.28 | 41.31 | 0 | +0.21(+0.51%) |
Jul 28, 2020 | 41.13 | 41.20 | 41.01 | 41.10 | 0 | -0.63(-1.51%) |
Jul 27, 2020 | 41.65 | 41.74 | 41.60 | 41.73 | 0 | +0.75(+1.83%) |
Jul 26, 2020 | 41.26 | 41.38 | 40.91 | 40.98 | 0 | -0.36(-0.87%) |
Jul 25, 2020 | 41.06 | 41.67 | 40.66 | 41.34 | 0 | +0.00(+0.00%) |
Jul 24, 2020 | 41.06 | 41.67 | 40.66 | 41.34 | 0 | +0.29(+0.71%) |
Jul 23, 2020 | 41.06 | 41.23 | 41.01 | 41.05 | 0 | -0.76(-1.82%) |
Jul 22, 2020 | 41.95 | 41.98 | 41.80 | 41.81 | 0 | -0.15(-0.36%) |
Jul 21, 2020 | 41.96 | 0 | +1.31(+3.22%) | |||
Jul 20, 2020 | 40.65 | 40.70 | 40.64 | 40.65 | 0 | +0.06(+0.15%) |
Jul 19, 2020 | 40.64 | 40.64 | 40.46 | 40.59 | 0 | +0.02(+0.05%) |
Jul 18, 2020 | 40.72 | 40.90 | 40.02 | 40.57 | 0 | +0.00(+0.00%) |
Jul 17, 2020 | 40.72 | 40.90 | 40.02 | 40.57 | 0 | -0.25(-0.61%) |
Jul 16, 2020 | 40.72 | 40.86 | 40.67 | 40.82 | 0 | -0.19(-0.46%) |
Jul 15, 2020 | 40.97 | 41.09 | 40.96 | 41.01 | 0 | +0.41(+1.01%) |
Jul 14, 2020 | 40.55 | 40.86 | 40.46 | 40.60 | 0 | +1.05(+2.65%) |
Jul 13, 2020 | 39.60 | 39.69 | 39.53 | 39.55 | 0 | -0.74(-1.84%) |
Jul 12, 2020 | 40.35 | 40.53 | 39.93 | 40.29 | 0 | -0.33(-0.81%) |
Jul 11, 2020 | 39.58 | 40.77 | 38.54 | 40.62 | 0 | +0.00(+0.00%) |
Jul 10, 2020 | 39.58 | 40.77 | 38.54 | 40.62 | 0 | +1.03(+2.60%) |
Jul 09, 2020 | 39.58 | 39.70 | 39.51 | 39.59 | 0 | -1.31(-3.20%) |
Jul 08, 2020 | 40.87 | 40.99 | 40.85 | 40.90 | 0 | +0.47(+1.16%) |
Jul 07, 2020 | 40.48 | 40.50 | 40.36 | 40.43 | 0 | -0.19(-0.47%) |
Jul 06, 2020 | 40.68 | 40.69 | 40.54 | 40.62 | 0 | +0.22(+0.54%) |
Jul 05, 2020 | 40.31 | 40.53 | 40.20 | 40.40 | 0 | +0.08(+0.20%) |
Jul 04, 2020 | 40.38 | 40.50 | 39.84 | 40.32 | 0 | +0.00(+0.00%) |
Jul 03, 2020 | 40.38 | 40.50 | 39.84 | 40.32 | 0 | +0.00(+0.00%) |
Jul 02, 2020 | 40.38 | 40.44 | 40.27 | 40.32 | 0 | +0.72(+1.82%) |