Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 50.44 | 51.02 | 50.44 | 50.83 | 12,218 | +1.06(+2.14%) |
Mar 30, 2021 | 49.45 | 49.84 | 49.45 | 49.77 | 1,469 | -0.15(-0.30%) |
Mar 29, 2021 | 49.81 | 50.05 | 49.78 | 49.92 | 3,088 | -0.10(-0.20%) |
Mar 26, 2021 | 49.53 | 50.02 | 49.39 | 50.02 | 3,442 | +0.75(+1.53%) |
Mar 25, 2021 | 49.01 | 49.26 | 48.60 | 49.26 | 27,315 | -0.04(-0.09%) |
Mar 24, 2021 | 50.60 | 50.60 | 49.30 | 49.30 | 6,670 | -0.85(-1.70%) |
Mar 23, 2021 | 51.02 | 51.02 | 50.15 | 50.16 | 1,578 | -0.43(-0.85%) |
Mar 22, 2021 | 50.21 | 50.88 | 50.21 | 50.59 | 2,225 | +0.83(+1.68%) |
Mar 19, 2021 | 49.47 | 49.82 | 49.47 | 49.75 | 5,745 | +0.42(+0.85%) |
Mar 18, 2021 | 49.72 | 49.96 | 49.33 | 49.33 | 3,126 | -1.12(-2.21%) |
Mar 17, 2021 | 49.86 | 50.45 | 49.86 | 50.45 | 1,426 | -0.10(-0.20%) |
Mar 16, 2021 | 50.88 | 50.94 | 50.53 | 50.55 | 22,529 | +0.32(+0.64%) |
Mar 15, 2021 | 49.59 | 50.23 | 49.59 | 50.23 | 3,353 | +0.45(+0.90%) |
Mar 12, 2021 | 49.58 | 49.82 | 49.29 | 49.78 | 4,492 | -0.27(-0.54%) |
Mar 11, 2021 | 49.67 | 50.21 | 49.67 | 50.05 | 41,761 | +0.98(+2.00%) |
Mar 10, 2021 | 49.63 | 49.65 | 49.07 | 49.07 | 5,260 | -0.07(-0.14%) |
Mar 09, 2021 | 48.81 | 49.37 | 48.81 | 49.14 | 4,596 | +1.51(+3.18%) |
Mar 08, 2021 | 48.85 | 48.85 | 47.62 | 47.62 | 20,768 | -1.06(-2.19%) |
Mar 05, 2021 | 48.27 | 48.72 | 47.16 | 48.69 | 6,059 | +0.84(+1.75%) |
Mar 04, 2021 | 48.42 | 49.12 | 47.68 | 47.85 | 21,791 | -1.04(-2.12%) |
Mar 03, 2021 | 50.21 | 50.21 | 48.89 | 48.89 | 5,867 | -1.43(-2.84%) |
Mar 02, 2021 | 50.66 | 50.88 | 50.26 | 50.32 | 46,827 | -1.01(-1.98%) |
Mar 01, 2021 | 50.36 | 51.33 | 50.32 | 51.33 | 170,338 | +1.33(+2.66%) |
Feb 26, 2021 | 50.01 | 50.12 | 49.41 | 50.01 | 3,029 | +0.46(+0.92%) |
Feb 25, 2021 | 50.93 | 50.93 | 49.46 | 49.55 | 255,772 | -1.46(-2.87%) |
Feb 24, 2021 | 50.91 | 51.01 | 50.31 | 51.01 | 7,461 | +0.15(+0.29%) |
Feb 23, 2021 | 49.77 | 50.91 | 49.77 | 50.86 | 7,970 | -0.23(-0.45%) |
Feb 22, 2021 | 51.55 | 51.69 | 51.09 | 51.09 | 6,864 | -1.07(-2.05%) |
Feb 19, 2021 | 52.56 | 52.59 | 52.16 | 52.16 | 6,059 | -0.49(-0.94%) |
Feb 18, 2021 | 52.45 | 52.67 | 52.27 | 52.65 | 16,332 | -0.29(-0.54%) |
Feb 17, 2021 | 52.79 | 52.94 | 52.56 | 52.94 | 3,796 | -0.17(-0.32%) |
Feb 16, 2021 | 53.96 | 53.96 | 53.07 | 53.11 | 6,132 | -0.20(-0.38%) |
Feb 12, 2021 | 53.48 | 53.48 | 52.96 | 53.31 | 5,954 | +0.32(+0.61%) |
Feb 11, 2021 | 52.89 | 53.11 | 52.79 | 52.99 | 47,510 | +0.26(+0.49%) |
Feb 10, 2021 | 52.91 | 52.99 | 52.44 | 52.73 | 6,920 | +0.04(+0.07%) |
Feb 09, 2021 | 52.83 | 52.97 | 52.69 | 52.69 | 2,983 | -0.02(-0.03%) |
Feb 08, 2021 | 52.72 | 52.77 | 52.50 | 52.71 | 3,934 | +0.38(+0.73%) |
Feb 05, 2021 | 52.35 | 52.41 | 52.18 | 52.33 | 7,521 | +0.01(+0.01%) |
Feb 04, 2021 | 52.12 | 52.32 | 51.87 | 52.32 | 302,431 | +0.49(+0.94%) |
Feb 03, 2021 | 52.50 | 52.50 | 51.83 | 51.83 | 8,846 | -0.31(-0.60%) |
Feb 02, 2021 | 51.81 | 52.34 | 51.81 | 52.15 | 54,733 | +0.69(+1.33%) |
Feb 01, 2021 | 51.10 | 51.63 | 50.70 | 51.46 | 13,760 | +0.72(+1.42%) |
Jan 29, 2021 | 51.28 | 51.28 | 50.41 | 50.74 | 13,372 | -0.57(-1.11%) |
Jan 28, 2021 | 51.85 | 52.09 | 51.31 | 51.31 | 245,063 | +0.21(+0.42%) |
Jan 27, 2021 | 51.54 | 52.00 | 50.70 | 51.09 | 36,034 | -1.55(-2.95%) |
Jan 26, 2021 | 52.62 | 52.83 | 52.62 | 52.64 | 4,210 | -0.03(-0.07%) |
Jan 25, 2021 | 52.81 | 52.81 | 52.27 | 52.68 | 3,986 | +0.31(+0.60%) |
Jan 22, 2021 | 52.39 | 52.46 | 52.33 | 52.36 | 3,969 | +0.07(+0.13%) |
Jan 21, 2021 | 52.24 | 52.30 | 51.98 | 52.30 | 7,365 | +0.37(+0.71%) |
Jan 20, 2021 | 51.22 | 51.96 | 51.22 | 51.93 | 8,680 | +1.14(+2.25%) |
Jan 19, 2021 | 50.17 | 50.78 | 50.17 | 50.78 | 10,384 | +0.61(+1.23%) |
Jan 15, 2021 | 50.06 | 50.37 | 50.06 | 50.17 | 4,074 | -0.17(-0.34%) |
Jan 14, 2021 | 50.94 | 50.94 | 50.33 | 50.34 | 8,603 | -0.39(-0.77%) |
Jan 13, 2021 | 50.46 | 50.88 | 50.41 | 50.73 | 9,939 | +0.28(+0.56%) |
Jan 12, 2021 | 50.89 | 50.89 | 50.33 | 50.45 | 2,332 | -0.26(-0.52%) |
Jan 11, 2021 | 50.83 | 51.11 | 50.71 | 50.71 | 6,260 | -0.34(-0.66%) |
Jan 08, 2021 | 50.95 | 51.13 | 50.54 | 51.05 | 82,636 | +0.47(+0.93%) |
Jan 07, 2021 | 50.20 | 50.74 | 50.20 | 50.58 | 2,972 | +0.98(+1.97%) |
Jan 06, 2021 | 50.34 | 50.34 | 49.59 | 49.60 | 11,193 | -0.75(-1.48%) |
Jan 05, 2021 | 49.71 | 50.37 | 49.71 | 50.35 | 21,438 | +0.40(+0.80%) |
Jan 04, 2021 | 50.77 | 50.77 | 49.55 | 49.95 | 6,726 | -0.70(-1.38%) |
Dec 31, 2020 | 50.65 | 50.65 | 50.65 | 15,991 | +0.16(+0.31%) | |
Dec 30, 2020 | 50.70 | 50.70 | 50.45 | 50.49 | 15,991 | -0.08(-0.16%) |
Dec 29, 2020 | 51.43 | 51.43 | 50.50 | 50.57 | 5,455 | -0.05(-0.10%) |
Dec 28, 2020 | 50.54 | 50.63 | 50.41 | 50.62 | 1,888 | +0.44(+0.87%) |
Dec 24, 2020 | 50.08 | 50.18 | 50.05 | 50.18 | 626 | +0.07(+0.15%) |
Dec 23, 2020 | 50.73 | 50.73 | 50.11 | 50.11 | 169,112 | -0.27(-0.54%) |
Dec 22, 2020 | 50.29 | 50.40 | 50.11 | 50.38 | 5,615 | +0.18(+0.35%) |
Dec 21, 2020 | 49.98 | 50.31 | 49.43 | 50.20 | 9,056 | -0.16(-0.32%) |
Dec 18, 2020 | 50.48 | 50.48 | 50.01 | 50.37 | 9,536 | -0.04(-0.07%) |
Dec 17, 2020 | 50.87 | 50.87 | 50.28 | 50.40 | 4,369 | +0.34(+0.67%) |
Dec 16, 2020 | 49.80 | 50.17 | 49.80 | 50.06 | 3,374 | +0.38(+0.76%) |
Dec 15, 2020 | 49.49 | 49.69 | 49.33 | 49.69 | 2,002 | +0.40(+0.82%) |
Dec 14, 2020 | 49.51 | 49.51 | 49.20 | 49.28 | 7,963 | +0.40(+0.82%) |
Dec 11, 2020 | 48.77 | 48.88 | 48.59 | 48.88 | 2,410 | -0.14(-0.28%) |
Dec 10, 2020 | 49.06 | 49.08 | 48.98 | 49.02 | 14,557 | +0.10(+0.21%) |
Dec 09, 2020 | 49.52 | 49.55 | 48.75 | 48.92 | 4,784 | -0.75(-1.51%) |
Dec 08, 2020 | 49.50 | 49.76 | 49.49 | 49.67 | 3,460 | +0.08(+0.16%) |
Dec 07, 2020 | 49.53 | 49.70 | 49.49 | 49.59 | 6,009 | +0.21(+0.42%) |
Dec 04, 2020 | 49.17 | 49.38 | 49.17 | 49.38 | 3,248 | +0.26(+0.53%) |
Dec 03, 2020 | 49.36 | 49.59 | 49.12 | 49.12 | 4,816 | -0.32(-0.64%) |
Dec 02, 2020 | 49.89 | 49.89 | 49.26 | 49.44 | 6,133 | -0.18(-0.36%) |
Dec 01, 2020 | 49.51 | 49.66 | 49.33 | 49.62 | 3,950 | +0.45(+0.92%) |
Nov 30, 2020 | 48.91 | 49.16 | 48.51 | 49.16 | 10,499 | +0.38(+0.78%) |
Nov 27, 2020 | 48.90 | 48.90 | 48.75 | 48.78 | 314 | +0.32(+0.66%) |
Nov 25, 2020 | 48.32 | 48.50 | 48.28 | 48.46 | 6,392 | +0.36(+0.74%) |
Nov 24, 2020 | 47.80 | 48.14 | 47.78 | 48.10 | 4,628 | +0.15(+0.32%) |
Nov 23, 2020 | 48.29 | 48.29 | 47.61 | 47.95 | 288,142 | -0.17(-0.36%) |
Nov 20, 2020 | 48.28 | 48.41 | 48.08 | 48.12 | 8,279 | -0.15(-0.31%) |
Nov 19, 2020 | 47.97 | 48.29 | 47.97 | 48.27 | 19,405 | +0.21(+0.44%) |
Nov 18, 2020 | 48.60 | 48.60 | 48.06 | 48.06 | 6,211 | -0.55(-1.13%) |
Nov 17, 2020 | 48.75 | 48.80 | 48.58 | 48.60 | 2,788 | -0.15(-0.31%) |
Nov 16, 2020 | 48.65 | 48.92 | 48.64 | 48.76 | 8,192 | +0.07(+0.14%) |
Nov 13, 2020 | 48.62 | 48.69 | 48.38 | 48.69 | 45,482 | +0.35(+0.73%) |
Nov 12, 2020 | 48.83 | 48.92 | 48.31 | 48.34 | 3,018 | -0.29(-0.59%) |
Nov 11, 2020 | 48.39 | 48.65 | 48.28 | 48.62 | 6,586 | +1.13(+2.38%) |
Nov 10, 2020 | 47.55 | 48.05 | 47.43 | 47.49 | 189,435 | -1.27(-2.60%) |
Nov 09, 2020 | 51.33 | 51.33 | 48.29 | 48.76 | 223,411 | -1.41(-2.82%) |
Nov 06, 2020 | 49.98 | 50.33 | 49.71 | 50.17 | 14,357 | +0.17(+0.35%) |
Nov 05, 2020 | 49.98 | 50.41 | 49.66 | 50.00 | 45,786 | +1.22(+2.50%) |
Nov 04, 2020 | 48.06 | 49.16 | 48.06 | 48.78 | 80,363 | +1.86(+3.97%) |
Nov 03, 2020 | 46.48 | 47.11 | 46.27 | 46.92 | 13,798 | +0.87(+1.90%) |
Nov 02, 2020 | 46.34 | 46.58 | 45.76 | 46.05 | 7,627 | +0.40(+0.87%) |
Oct 30, 2020 | 46.51 | 46.51 | 45.36 | 45.65 | 3,563 | -1.45(-3.07%) |
Oct 29, 2020 | 46.69 | 47.31 | 46.69 | 47.10 | 24,823 | +0.76(+1.64%) |
Oct 28, 2020 | 47.18 | 47.18 | 46.33 | 46.33 | 25,581 | -1.57(-3.27%) |
Oct 27, 2020 | 47.76 | 48.12 | 47.76 | 47.90 | 246,718 | +0.25(+0.53%) |
Oct 26, 2020 | 47.95 | 48.34 | 47.31 | 47.65 | 5,297 | -0.66(-1.37%) |
Oct 23, 2020 | 48.15 | 48.33 | 48.02 | 48.31 | 2,619 | +0.28(+0.59%) |
Oct 22, 2020 | 48.18 | 48.18 | 47.66 | 48.03 | 4,167 | -0.33(-0.68%) |
Oct 21, 2020 | 48.56 | 48.82 | 48.28 | 48.36 | 8,139 | -0.12(-0.26%) |
Oct 20, 2020 | 48.59 | 48.94 | 48.37 | 48.48 | 181,174 | +0.28(+0.59%) |
Oct 19, 2020 | 49.50 | 49.50 | 48.20 | 48.20 | 1,553 | -0.85(-1.74%) |
Oct 16, 2020 | 49.65 | 49.65 | 49.06 | 49.06 | 5,763 | -0.08(-0.16%) |
Oct 15, 2020 | 48.86 | 49.13 | 48.85 | 49.13 | 121,637 | -0.43(-0.88%) |
Oct 14, 2020 | 50.05 | 50.05 | 49.32 | 49.57 | 2,899 | -0.48(-0.97%) |
Oct 13, 2020 | 49.86 | 50.22 | 49.84 | 50.05 | 16,541 | +0.04(+0.08%) |
Oct 12, 2020 | 49.48 | 50.30 | 49.32 | 50.01 | 20,433 | +1.19(+2.44%) |
Oct 09, 2020 | 48.41 | 48.85 | 48.41 | 48.82 | 16,558 | +0.54(+1.12%) |
Oct 08, 2020 | 48.29 | 48.33 | 48.12 | 48.28 | 12,407 | +0.07(+0.15%) |
Oct 07, 2020 | 48.15 | 48.23 | 47.84 | 48.21 | 10,820 | +0.87(+1.84%) |
Oct 06, 2020 | 48.66 | 48.66 | 47.34 | 47.34 | 6,894 | -0.80(-1.65%) |
Oct 05, 2020 | 47.75 | 48.13 | 47.75 | 48.13 | 9,583 | +1.08(+2.30%) |
Oct 02, 2020 | 47.62 | 47.78 | 47.05 | 47.05 | 6,078 | -1.14(-2.36%) |
Oct 01, 2020 | 48.10 | 48.21 | 47.94 | 48.19 | 110,362 | +0.50(+1.04%) |
Sep 30, 2020 | 47.29 | 47.93 | 47.25 | 47.69 | 8,027 | +0.44(+0.92%) |
Sep 29, 2020 | 47.29 | 47.50 | 47.19 | 47.26 | 17,558 | +0.09(+0.18%) |
Sep 28, 2020 | 46.96 | 47.19 | 46.87 | 47.17 | 11,697 | +0.66(+1.41%) |
Sep 25, 2020 | 45.51 | 46.55 | 45.34 | 46.51 | 15,195 | +0.99(+2.17%) |
Sep 24, 2020 | 45.48 | 45.89 | 45.32 | 45.52 | 49,677 | +0.23(+0.52%) |
Sep 23, 2020 | 46.38 | 46.38 | 45.29 | 45.29 | 4,263 | -1.29(-2.77%) |
Sep 22, 2020 | 46.16 | 46.58 | 46.15 | 46.58 | 6,472 | +1.11(+2.43%) |
Sep 21, 2020 | 44.73 | 45.47 | 44.73 | 45.47 | 2,328 | -0.08(-0.18%) |
Sep 18, 2020 | 45.91 | 45.91 | 45.36 | 45.55 | 1,156 | -0.58(-1.26%) |
Sep 17, 2020 | 45.75 | 46.36 | 45.75 | 46.14 | 269,044 | -0.39(-0.85%) |
Sep 16, 2020 | 46.99 | 47.06 | 46.53 | 46.53 | 2,630 | -0.50(-1.07%) |
Sep 15, 2020 | 47.18 | 47.22 | 46.84 | 47.03 | 5,098 | +0.41(+0.89%) |
Sep 14, 2020 | 46.34 | 46.66 | 46.34 | 46.62 | 2,866 | +0.87(+1.89%) |
Sep 11, 2020 | 45.95 | 45.95 | 45.37 | 45.75 | 9,675 | -0.19(-0.42%) |
Sep 10, 2020 | 47.10 | 47.10 | 45.85 | 45.95 | 14,075 | -0.88(-1.89%) |
Sep 09, 2020 | 45.98 | 47.02 | 45.98 | 46.83 | 15,381 | +1.35(+2.97%) |
Sep 08, 2020 | 45.77 | 46.19 | 45.48 | 45.48 | 11,947 | -1.32(-2.83%) |
Sep 04, 2020 | 47.35 | 47.35 | 45.73 | 46.80 | 348,005 | -0.73(-1.53%) |
Sep 03, 2020 | 49.13 | 49.13 | 47.36 | 47.53 | 12,538 | -2.20(-4.43%) |
Sep 02, 2020 | 49.40 | 49.73 | 49.16 | 49.73 | 5,409 | +0.83(+1.70%) |
Sep 01, 2020 | 48.57 | 48.90 | 48.57 | 48.90 | 5,888 | +0.40(+0.82%) |
Aug 31, 2020 | 48.49 | 48.67 | 48.45 | 48.50 | 29,311 | +0.11(+0.22%) |
Aug 28, 2020 | 48.05 | 48.42 | 48.05 | 48.40 | 7,151 | +0.41(+0.86%) |
Aug 27, 2020 | 48.21 | 48.21 | 47.91 | 47.98 | 4,459 | -0.02(-0.05%) |
Aug 26, 2020 | 47.59 | 48.01 | 47.59 | 48.01 | 6,660 | +0.49(+1.04%) |
Aug 25, 2020 | 47.33 | 47.51 | 47.25 | 47.51 | 27,512 | +0.17(+0.36%) |
Aug 24, 2020 | 47.81 | 47.81 | 47.13 | 47.34 | 7,624 | +0.17(+0.37%) |
Aug 21, 2020 | 46.89 | 47.17 | 46.87 | 47.17 | 4,206 | +0.39(+0.82%) |
Aug 20, 2020 | 46.38 | 46.78 | 46.38 | 46.78 | 9,386 | +0.41(+0.89%) |
Aug 19, 2020 | 46.59 | 46.66 | 46.37 | 46.37 | 3,536 | -0.15(-0.32%) |
Aug 18, 2020 | 46.31 | 46.57 | 46.31 | 46.52 | 5,547 | +0.04(+0.08%) |
Aug 17, 2020 | 46.22 | 46.52 | 46.22 | 46.48 | 4,235 | +0.48(+1.04%) |
Aug 14, 2020 | 46.11 | 46.14 | 45.96 | 46.00 | 2,629 | -0.09(-0.19%) |
Aug 13, 2020 | 46.12 | 46.28 | 45.96 | 46.09 | 2,548 | +0.12(+0.27%) |
Aug 12, 2020 | 45.32 | 46.10 | 45.32 | 45.96 | 5,430 | +0.96(+2.14%) |
Aug 11, 2020 | 45.48 | 45.61 | 45.00 | 45.00 | 13,508 | -0.66(-1.44%) |
Aug 10, 2020 | 45.73 | 45.73 | 45.64 | 45.66 | 1,367 | -0.15(-0.34%) |
Aug 07, 2020 | 45.56 | 45.88 | 45.56 | 45.81 | 2,313 | -0.21(-0.46%) |
Aug 06, 2020 | 45.63 | 46.02 | 45.63 | 46.02 | 3,913 | +0.39(+0.85%) |
Aug 05, 2020 | 45.68 | 45.69 | 45.60 | 45.64 | 10,486 | +0.12(+0.26%) |
Aug 04, 2020 | 45.41 | 45.52 | 45.28 | 45.52 | 10,877 | +0.24(+0.52%) |
Aug 03, 2020 | 45.19 | 45.35 | 45.14 | 45.28 | 2,370 | +0.57(+1.29%) |
Jul 31, 2020 | 44.67 | 44.71 | 44.01 | 44.71 | 5,784 | +0.49(+1.11%) |
Jul 30, 2020 | 44.13 | 44.22 | 44.11 | 44.22 | 2,689 | +0.12(+0.27%) |
Jul 29, 2020 | 44.05 | 44.17 | 44.01 | 44.10 | 6,483 | +0.56(+1.29%) |
Jul 28, 2020 | 43.81 | 43.85 | 43.54 | 43.54 | 4,711 | -0.22(-0.51%) |
Jul 27, 2020 | 43.61 | 43.79 | 43.61 | 43.76 | 10,573 | +0.37(+0.86%) |
Jul 24, 2020 | 43.23 | 43.52 | 43.13 | 43.39 | 1,262 | -0.04(-0.10%) |
Jul 23, 2020 | 44.01 | 44.21 | 43.35 | 43.43 | 4,574 | -0.70(-1.58%) |
Jul 22, 2020 | 43.82 | 44.13 | 43.82 | 44.13 | 5,630 | +0.53(+1.22%) |
Jul 21, 2020 | 43.90 | 43.90 | 43.60 | 43.60 | 4,466 | -0.22(-0.50%) |
Jul 20, 2020 | 43.50 | 43.81 | 43.50 | 43.81 | 1,618 | +0.59(+1.37%) |
Jul 17, 2020 | 43.03 | 43.28 | 42.88 | 43.22 | 17,142 | +0.37(+0.86%) |
Jul 16, 2020 | 42.91 | 42.91 | 42.69 | 42.85 | 2,017 | -0.18(-0.42%) |
Jul 15, 2020 | 43.19 | 43.31 | 42.88 | 43.04 | 2,529 | +0.13(+0.31%) |
Jul 14, 2020 | 42.04 | 42.90 | 42.04 | 42.90 | 3,256 | +0.68(+1.61%) |
Jul 13, 2020 | 43.18 | 43.37 | 42.23 | 42.23 | 1,417 | -0.63(-1.48%) |
Jul 10, 2020 | 42.53 | 42.86 | 42.53 | 42.86 | 6,520 | +0.23(+0.53%) |
Jul 09, 2020 | 42.85 | 42.85 | 42.24 | 42.63 | 5,691 | -0.05(-0.11%) |
Jul 08, 2020 | 42.58 | 42.68 | 42.27 | 42.68 | 4,819 | +0.46(+1.09%) |
Jul 07, 2020 | 42.60 | 42.63 | 42.22 | 42.22 | 3,793 | -0.19(-0.45%) |
Jul 06, 2020 | 42.52 | 42.53 | 42.26 | 42.41 | 3,959 | +0.56(+1.35%) |
Jul 02, 2020 | 42.26 | 42.26 | 41.85 | 41.85 | 1,577 | +0.09(+0.23%) |
Jul 01, 2020 | 41.59 | 41.90 | 41.59 | 41.75 | 2,088 | +0.23(+0.55%) |
Jun 30, 2020 | 41.28 | 41.52 | 41.09 | 41.52 | 11,799 | +0.70(+1.72%) |
Jun 29, 2020 | 40.29 | 40.82 | 40.14 | 40.82 | 165,844 | +0.51(+1.27%) |
Jun 26, 2020 | 41.17 | 41.17 | 40.31 | 40.31 | 6,310 | -0.83(-2.02%) |
Jun 25, 2020 | 40.80 | 41.14 | 40.50 | 41.14 | 1,956 | +0.35(+0.86%) |
Jun 24, 2020 | 41.62 | 41.62 | 40.54 | 40.79 | 166,963 | -0.92(-2.20%) |
Jun 23, 2020 | 41.90 | 42.04 | 41.70 | 41.70 | 4,598 | +0.12(+0.30%) |
Jun 22, 2020 | 41.42 | 41.58 | 41.33 | 41.58 | 2,912 | +0.35(+0.86%) |
Jun 19, 2020 | 42.03 | 42.03 | 41.15 | 41.23 | 14,990 | -0.15(-0.37%) |
Jun 18, 2020 | 41.26 | 41.38 | 41.19 | 41.38 | 1,693 | +0.01(+0.04%) |
Jun 17, 2020 | 41.53 | 41.65 | 41.32 | 41.37 | 4,293 | +0.16(+0.38%) |
Jun 16, 2020 | 41.70 | 41.70 | 41.21 | 41.21 | 2,348 | +0.62(+1.53%) |
Jun 15, 2020 | 39.31 | 40.78 | 39.31 | 40.59 | 2,085 | +0.22(+0.54%) |
Jun 12, 2020 | 40.76 | 40.76 | 39.87 | 40.37 | 3,061 | +0.47(+1.17%) |
Jun 11, 2020 | 41.24 | 41.24 | 39.90 | 39.90 | 4,779 | -2.25(-5.34%) |
Jun 10, 2020 | 41.91 | 42.26 | 41.88 | 42.15 | 5,690 | +0.41(+0.98%) |
Jun 09, 2020 | 41.51 | 41.86 | 41.46 | 41.74 | 8,403 | -0.01(-0.02%) |
Jun 08, 2020 | 41.56 | 41.75 | 41.24 | 41.75 | 6,051 | +0.33(+0.79%) |
Jun 05, 2020 | 41.46 | 41.53 | 41.43 | 41.43 | 2,322 | +0.86(+2.13%) |
Jun 04, 2020 | 40.86 | 41.02 | 40.49 | 40.56 | 10,489 | -0.54(-1.30%) |
Jun 03, 2020 | 40.92 | 41.15 | 40.92 | 41.10 | 15,290 | +0.28(+0.69%) |
Jun 02, 2020 | 40.81 | 40.82 | 40.46 | 40.82 | 30,354 | +0.27(+0.68%) |
Jun 01, 2020 | 40.48 | 40.67 | 40.42 | 40.54 | 312,610 | +0.06(+0.15%) |
May 29, 2020 | 40.16 | 40.48 | 39.97 | 40.48 | 2,533 | +0.39(+0.98%) |
May 28, 2020 | 39.84 | 40.47 | 39.84 | 40.09 | 5,384 | +0.35(+0.89%) |
May 27, 2020 | 39.23 | 39.74 | 39.02 | 39.74 | 2,383 | +0.29(+0.75%) |
May 26, 2020 | 40.12 | 40.12 | 39.36 | 39.44 | 9,424 | +0.11(+0.29%) |
May 22, 2020 | 39.06 | 39.34 | 39.06 | 39.33 | 2,322 | +0.25(+0.63%) |
May 21, 2020 | 39.50 | 39.50 | 39.08 | 39.08 | 3,022 | -0.42(-1.06%) |
May 20, 2020 | 39.58 | 39.63 | 39.40 | 39.50 | 11,207 | +0.38(+0.97%) |
May 19, 2020 | 40.01 | 40.01 | 39.13 | 39.13 | 4,329 | -0.28(-0.71%) |
May 18, 2020 | 39.51 | 39.55 | 39.22 | 39.41 | 8,792 | +1.08(+2.82%) |
May 15, 2020 | 37.72 | 38.33 | 37.72 | 38.33 | 13,301 | +0.24(+0.63%) |
May 14, 2020 | 37.58 | 38.09 | 37.13 | 38.09 | 19,053 | +0.33(+0.87%) |
May 13, 2020 | 38.09 | 38.18 | 37.38 | 37.76 | 10,662 | -0.47(-1.23%) |
May 12, 2020 | 38.90 | 38.97 | 38.23 | 38.23 | 32,386 | -0.76(-1.96%) |
May 11, 2020 | 38.70 | 39.09 | 38.70 | 38.99 | 6,840 | +0.25(+0.63%) |
May 08, 2020 | 38.32 | 38.75 | 38.32 | 38.75 | 15,307 | +0.58(+1.52%) |
May 07, 2020 | 38.27 | 38.38 | 38.10 | 38.16 | 4,462 | +0.33(+0.88%) |
May 06, 2020 | 38.33 | 38.33 | 37.83 | 37.83 | 7,663 | -0.19(-0.51%) |
May 05, 2020 | 37.96 | 38.33 | 37.96 | 38.03 | 1,652 | +0.54(+1.45%) |
May 04, 2020 | 36.90 | 37.48 | 36.90 | 37.48 | 8,064 | +0.39(+1.04%) |
May 01, 2020 | 37.41 | 37.50 | 37.10 | 37.10 | 9,712 | -0.81(-2.13%) |
Apr 30, 2020 | 37.97 | 37.97 | 37.66 | 37.91 | 9,026 | -0.28(-0.73%) |
Apr 29, 2020 | 37.92 | 38.33 | 37.92 | 38.18 | 4,393 | +0.76(+2.04%) |
Apr 28, 2020 | 38.19 | 38.19 | 37.42 | 37.42 | 49,713 | -0.35(-0.93%) |
Apr 27, 2020 | 37.62 | 37.77 | 37.43 | 37.77 | 3,440 | +0.52(+1.41%) |
Apr 24, 2020 | 37.04 | 37.25 | 36.90 | 37.25 | 4,328 | +0.30(+0.82%) |
Apr 23, 2020 | 37.31 | 37.31 | 36.94 | 36.94 | 3,604 | -0.38(-1.02%) |
Apr 22, 2020 | 36.98 | 37.32 | 36.98 | 37.32 | 6,539 | +1.02(+2.82%) |
Apr 21, 2020 | 36.58 | 36.65 | 36.08 | 36.30 | 6,418 | -1.07(-2.86%) |
Apr 20, 2020 | 37.62 | 37.90 | 37.37 | 37.37 | 36,685 | -0.78(-2.05%) |
Apr 17, 2020 | 38.19 | 38.19 | 37.58 | 38.15 | 6,017 | +0.92(+2.48%) |
Apr 16, 2020 | 36.74 | 37.23 | 36.74 | 37.23 | 3,240 | +0.41(+1.12%) |
Apr 15, 2020 | 36.94 | 36.96 | 36.80 | 36.81 | 2,465 | -0.86(-2.28%) |
Apr 14, 2020 | 37.25 | 37.67 | 37.25 | 37.67 | 2,448 | +1.25(+3.43%) |
Apr 13, 2020 | 36.53 | 36.53 | 36.02 | 36.42 | 36,329 | -0.64(-1.72%) |
Apr 09, 2020 | 37.05 | 37.22 | 36.93 | 37.06 | 21,536 | +0.66(+1.82%) |
Apr 08, 2020 | 35.53 | 36.40 | 35.50 | 36.40 | 2,932 | +1.23(+3.49%) |
Apr 07, 2020 | 36.54 | 36.54 | 35.17 | 35.17 | 12,900 | -0.38(-1.07%) |
Apr 06, 2020 | 34.57 | 35.55 | 34.41 | 35.55 | 5,075 | +2.32(+6.97%) |
Apr 03, 2020 | 33.68 | 33.71 | 32.93 | 33.23 | 12,034 | -0.44(-1.30%) |
Apr 02, 2020 | 32.96 | 33.67 | 31.82 | 33.67 | 50,710 | +0.95(+2.91%) |