Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 59.28 | 59.29 | 59.10 | 59.11 | 5,459 | -0.35(-0.59%) |
Apr 29, 2021 | 59.24 | 59.51 | 59.24 | 59.46 | 10,681 | +0.52(+0.88%) |
Apr 28, 2021 | 59.02 | 59.02 | 58.93 | 58.94 | 4,034 | +0.09(+0.15%) |
Apr 27, 2021 | 58.77 | 58.87 | 58.75 | 58.85 | 2,529 | +0.15(+0.26%) |
Apr 26, 2021 | 59.18 | 59.18 | 58.70 | 58.70 | 5,069 | -0.15(-0.25%) |
Apr 23, 2021 | 58.88 | 59.01 | 58.85 | 58.85 | 3,437 | +0.21(+0.36%) |
Apr 22, 2021 | 58.84 | 59.02 | 58.64 | 58.64 | 3,375 | -0.47(-0.80%) |
Apr 21, 2021 | 58.94 | 59.15 | 58.88 | 59.11 | 13,575 | +0.41(+0.70%) |
Apr 20, 2021 | 58.70 | 58.72 | 58.67 | 58.70 | 4,337 | -0.19(-0.32%) |
Apr 19, 2021 | 58.84 | 58.91 | 58.78 | 58.89 | 29,794 | -0.03(-0.05%) |
Apr 16, 2021 | 59.05 | 59.05 | 58.72 | 58.92 | 8,998 | +0.30(+0.52%) |
Apr 15, 2021 | 58.42 | 58.68 | 58.42 | 58.62 | 16,459 | +0.32(+0.55%) |
Apr 14, 2021 | 58.16 | 58.41 | 58.16 | 58.30 | 6,546 | +0.10(+0.17%) |
Apr 13, 2021 | 58.27 | 58.27 | 57.96 | 58.20 | 15,687 | -0.11(-0.19%) |
Apr 12, 2021 | 58.34 | 58.36 | 58.21 | 58.31 | 8,730 | +0.06(+0.11%) |
Apr 09, 2021 | 57.99 | 58.24 | 57.99 | 58.24 | 9,200 | +0.24(+0.41%) |
Apr 08, 2021 | 57.96 | 58.04 | 57.88 | 58.01 | 21,786 | +0.06(+0.11%) |
Apr 07, 2021 | 57.91 | 57.97 | 57.86 | 57.95 | 2,667 | -0.08(-0.14%) |
Apr 06, 2021 | 58.02 | 58.17 | 58.00 | 58.02 | 11,904 | -0.08(-0.13%) |
Apr 05, 2021 | 57.87 | 58.23 | 57.86 | 58.10 | 8,771 | +0.64(+1.12%) |
Apr 01, 2021 | 57.24 | 57.47 | 57.21 | 57.46 | 3,841 | +0.14(+0.24%) |
Mar 31, 2021 | 57.76 | 57.76 | 57.32 | 57.32 | 3,093 | -0.27(-0.46%) |
Mar 30, 2021 | 57.47 | 57.76 | 57.44 | 57.58 | 11,755 | -0.16(-0.28%) |
Mar 29, 2021 | 57.44 | 57.87 | 57.34 | 57.75 | 5,669 | +0.20(+0.35%) |
Mar 26, 2021 | 57.01 | 57.54 | 57.01 | 57.54 | 4,347 | +0.87(+1.53%) |
Mar 25, 2021 | 55.94 | 56.68 | 55.93 | 56.67 | 10,193 | +0.64(+1.15%) |
Mar 24, 2021 | 56.30 | 56.38 | 56.03 | 56.03 | 5,912 | +0.16(+0.29%) |
Mar 23, 2021 | 56.02 | 56.47 | 55.87 | 55.87 | 3,088 | -0.71(-1.25%) |
Mar 22, 2021 | 56.54 | 56.61 | 56.39 | 56.58 | 4,229 | -0.00(-0.00%) |
Mar 19, 2021 | 57.03 | 57.03 | 56.41 | 56.58 | 4,347 | -0.22(-0.38%) |
Mar 18, 2021 | 57.23 | 57.40 | 56.74 | 56.79 | 4,681 | -0.18(-0.32%) |
Mar 17, 2021 | 57.03 | 57.05 | 56.79 | 56.98 | 12,186 | +0.01(+0.03%) |
Mar 16, 2021 | 56.88 | 56.96 | 56.83 | 56.96 | 12,514 | -0.18(-0.32%) |
Mar 15, 2021 | 57.22 | 57.22 | 56.79 | 57.15 | 6,934 | +0.20(+0.35%) |
Mar 12, 2021 | 56.88 | 56.96 | 56.82 | 56.95 | 14,558 | +0.34(+0.60%) |
Mar 11, 2021 | 56.51 | 56.87 | 56.50 | 56.61 | 14,753 | -0.12(-0.21%) |
Mar 10, 2021 | 56.42 | 56.88 | 56.39 | 56.72 | 8,240 | +0.64(+1.15%) |
Mar 09, 2021 | 56.27 | 56.59 | 56.08 | 56.08 | 4,286 | -0.19(-0.33%) |
Mar 08, 2021 | 56.22 | 56.77 | 56.16 | 56.27 | 5,321 | +0.39(+0.69%) |
Mar 05, 2021 | 55.10 | 55.88 | 54.97 | 55.88 | 90,285 | +1.41(+2.59%) |
Mar 04, 2021 | 55.33 | 55.33 | 54.21 | 54.47 | 4,699 | -0.65(-1.18%) |
Mar 03, 2021 | 55.41 | 55.45 | 55.09 | 55.12 | 2,115 | -0.09(-0.16%) |
Mar 02, 2021 | 54.89 | 55.45 | 54.89 | 55.21 | 10,937 | +0.11(+0.20%) |
Mar 01, 2021 | 55.20 | 55.48 | 55.04 | 55.10 | 19,519 | +0.92(+1.70%) |
Feb 26, 2021 | 54.82 | 54.94 | 54.18 | 54.18 | 6,066 | -0.94(-1.71%) |
Feb 25, 2021 | 55.86 | 55.89 | 55.06 | 55.12 | 16,990 | -0.68(-1.22%) |
Feb 24, 2021 | 55.49 | 55.87 | 55.28 | 55.81 | 7,211 | +0.46(+0.84%) |
Feb 23, 2021 | 55.09 | 55.46 | 55.09 | 55.34 | 10,663 | +0.23(+0.41%) |
Feb 22, 2021 | 54.84 | 55.21 | 54.64 | 55.11 | 6,837 | +0.23(+0.41%) |
Feb 19, 2021 | 55.17 | 55.18 | 54.89 | 54.89 | 5,661 | -0.18(-0.32%) |
Feb 18, 2021 | 54.63 | 55.16 | 54.63 | 55.06 | 3,054 | -0.17(-0.31%) |
Feb 17, 2021 | 54.97 | 55.28 | 54.93 | 55.23 | 21,199 | +0.20(+0.36%) |
Feb 16, 2021 | 55.18 | 55.18 | 54.91 | 55.04 | 8,085 | +0.17(+0.31%) |
Feb 12, 2021 | 54.27 | 54.87 | 54.27 | 54.87 | 5,459 | +0.21(+0.39%) |
Feb 11, 2021 | 54.78 | 54.82 | 54.49 | 54.66 | 10,758 | +0.03(+0.05%) |
Feb 10, 2021 | 54.57 | 54.83 | 54.57 | 54.63 | 4,330 | -0.09(-0.16%) |
Feb 09, 2021 | 54.74 | 54.84 | 54.62 | 54.72 | 7,964 | -0.06(-0.11%) |
Feb 08, 2021 | 54.65 | 54.78 | 54.64 | 54.78 | 5,246 | +0.35(+0.65%) |
Feb 05, 2021 | 54.64 | 54.71 | 54.37 | 54.43 | 8,189 | +0.22(+0.40%) |
Feb 04, 2021 | 54.07 | 54.23 | 53.68 | 54.21 | 19,979 | +0.44(+0.81%) |
Feb 03, 2021 | 53.78 | 53.80 | 53.75 | 53.77 | 1,159 | +0.04(+0.07%) |
Feb 02, 2021 | 53.37 | 53.85 | 53.22 | 53.73 | 11,210 | +0.68(+1.28%) |
Feb 01, 2021 | 53.03 | 53.29 | 52.83 | 53.05 | 11,476 | +0.22(+0.41%) |
Jan 29, 2021 | 53.20 | 53.23 | 52.61 | 52.84 | 22,242 | -0.84(-1.56%) |
Jan 28, 2021 | 53.82 | 54.05 | 53.67 | 53.67 | 2,758 | +0.72(+1.36%) |
Jan 27, 2021 | 53.63 | 53.63 | 52.96 | 52.96 | 5,663 | -1.31(-2.41%) |
Jan 26, 2021 | 54.34 | 54.38 | 54.27 | 54.27 | 2,924 | -0.15(-0.28%) |
Jan 25, 2021 | 54.21 | 54.42 | 54.03 | 54.42 | 11,380 | -0.00(-0.00%) |
Jan 22, 2021 | 54.25 | 54.42 | 54.25 | 54.42 | 3,841 | -0.14(-0.27%) |
Jan 21, 2021 | 55.00 | 55.00 | 54.44 | 54.56 | 7,628 | -0.30(-0.54%) |
Jan 20, 2021 | 54.68 | 54.88 | 54.64 | 54.86 | 31,817 | +0.04(+0.08%) |
Jan 19, 2021 | 54.98 | 54.98 | 54.82 | 54.82 | 9,718 | +0.29(+0.54%) |
Jan 15, 2021 | 54.81 | 54.81 | 54.45 | 54.53 | 21,939 | -0.45(-0.81%) |
Jan 14, 2021 | 54.99 | 55.22 | 54.97 | 54.97 | 32,905 | +0.11(+0.20%) |
Jan 13, 2021 | 54.75 | 54.97 | 54.75 | 54.86 | 1,833 | -0.00(-0.00%) |
Jan 12, 2021 | 54.61 | 54.87 | 54.61 | 54.87 | 1,569 | +0.32(+0.59%) |
Jan 11, 2021 | 54.64 | 54.64 | 54.47 | 54.54 | 5,328 | -0.21(-0.38%) |
Jan 08, 2021 | 54.85 | 54.85 | 54.63 | 54.75 | 10,312 | +0.14(+0.25%) |
Jan 07, 2021 | 54.84 | 54.88 | 54.54 | 54.61 | 2,217 | +0.14(+0.27%) |
Jan 06, 2021 | 54.33 | 54.76 | 54.33 | 54.47 | 5,532 | +1.06(+1.98%) |
Jan 05, 2021 | 53.01 | 53.61 | 53.01 | 53.41 | 4,788 | +0.24(+0.45%) |
Jan 04, 2021 | 52.95 | 53.17 | 52.91 | 53.17 | 1,018 | -0.60(-1.11%) |
Dec 31, 2020 | 53.77 | 53.77 | 53.77 | 1,506 | +0.32(+0.60%) | |
Dec 30, 2020 | 53.55 | 53.55 | 53.45 | 53.45 | 1,506 | +0.23(+0.42%) |
Dec 29, 2020 | 53.33 | 53.33 | 53.19 | 53.22 | 1,757 | +0.05(+0.10%) |
Dec 28, 2020 | 53.41 | 53.41 | 53.17 | 53.17 | 8,550 | +0.30(+0.56%) |
Dec 24, 2020 | 52.74 | 52.87 | 52.74 | 52.87 | 4,347 | +0.07(+0.14%) |
Dec 23, 2020 | 52.78 | 52.96 | 52.78 | 52.80 | 5,490 | +0.36(+0.69%) |
Dec 22, 2020 | 52.76 | 52.77 | 52.44 | 52.44 | 22,754 | -0.27(-0.52%) |
Dec 21, 2020 | 52.15 | 52.74 | 52.15 | 52.71 | 1,119 | -0.43(-0.80%) |
Dec 18, 2020 | 53.10 | 53.17 | 53.00 | 53.13 | 2,426 | -0.34(-0.64%) |
Dec 17, 2020 | 52.85 | 53.52 | 52.85 | 53.48 | 13,087 | +0.26(+0.49%) |
Dec 16, 2020 | 53.40 | 53.40 | 53.22 | 53.22 | 9,008 | -0.09(-0.17%) |
Dec 15, 2020 | 53.28 | 53.36 | 53.28 | 53.31 | 5,456 | +0.57(+1.07%) |
Dec 14, 2020 | 53.64 | 53.64 | 52.72 | 52.74 | 3,182 | -0.61(-1.14%) |
Dec 11, 2020 | 53.07 | 53.42 | 53.01 | 53.35 | 17,592 | +0.04(+0.07%) |
Dec 10, 2020 | 53.32 | 53.39 | 53.09 | 53.31 | 23,347 | -0.05(-0.09%) |
Dec 09, 2020 | 53.26 | 53.36 | 53.20 | 53.36 | 13,659 | +0.06(+0.11%) |
Dec 08, 2020 | 52.93 | 53.36 | 52.93 | 53.30 | 9,081 | +0.22(+0.42%) |
Dec 07, 2020 | 53.16 | 53.25 | 53.08 | 53.08 | 7,741 | -0.41(-0.77%) |
Dec 04, 2020 | 53.20 | 53.49 | 53.17 | 53.49 | 37,408 | +0.64(+1.21%) |
Dec 03, 2020 | 52.89 | 53.08 | 52.77 | 52.85 | 474,898 | -0.05(-0.10%) |
Dec 02, 2020 | 52.83 | 52.90 | 52.70 | 52.90 | 31,365 | +0.15(+0.29%) |
Dec 01, 2020 | 52.93 | 53.08 | 52.75 | 52.75 | 7,627 | +0.46(+0.89%) |
Nov 30, 2020 | 52.62 | 52.62 | 52.27 | 52.28 | 1,343 | -0.52(-0.98%) |
Nov 27, 2020 | 52.97 | 53.01 | 52.80 | 52.80 | 1,718 | -0.15(-0.28%) |
Nov 25, 2020 | 52.81 | 53.01 | 52.81 | 52.95 | 7,987 | -0.22(-0.42%) |
Nov 24, 2020 | 52.90 | 53.22 | 52.90 | 53.18 | 7,901 | +1.13(+2.17%) |
Nov 23, 2020 | 52.16 | 52.16 | 51.72 | 52.05 | 5,062 | +0.44(+0.86%) |
Nov 20, 2020 | 51.63 | 51.73 | 51.59 | 51.60 | 11,424 | -0.24(-0.46%) |
Nov 19, 2020 | 51.46 | 51.89 | 51.46 | 51.84 | 5,275 | +0.07(+0.14%) |
Nov 18, 2020 | 52.58 | 52.58 | 51.77 | 51.77 | 2,077 | -0.57(-1.09%) |
Nov 17, 2020 | 52.67 | 52.67 | 52.17 | 52.34 | 6,394 | -0.30(-0.57%) |
Nov 16, 2020 | 52.52 | 52.73 | 52.51 | 52.64 | 4,905 | +0.68(+1.31%) |
Nov 13, 2020 | 51.68 | 51.96 | 51.68 | 51.96 | 909 | +0.95(+1.86%) |
Nov 12, 2020 | 51.35 | 51.35 | 50.88 | 51.01 | 6,491 | -0.60(-1.16%) |
Nov 11, 2020 | 52.45 | 52.50 | 51.56 | 51.60 | 4,316 | -0.29(-0.57%) |
Nov 10, 2020 | 51.74 | 51.90 | 51.33 | 51.90 | 3,629 | +0.66(+1.30%) |
Nov 09, 2020 | 51.80 | 52.02 | 51.23 | 51.23 | 1,826 | +2.42(+4.97%) |
Nov 06, 2020 | 48.49 | 48.97 | 48.49 | 48.81 | 2,022 | +0.07(+0.14%) |
Nov 05, 2020 | 48.86 | 48.86 | 48.73 | 48.74 | 4,437 | +0.83(+1.73%) |
Nov 04, 2020 | 48.29 | 48.58 | 47.91 | 47.91 | 10,568 | -0.30(-0.61%) |
Nov 03, 2020 | 48.05 | 48.37 | 48.05 | 48.20 | 19,020 | +0.94(+1.98%) |
Nov 02, 2020 | 46.90 | 47.34 | 46.72 | 47.27 | 727,262 | +0.95(+2.04%) |
Oct 30, 2020 | 46.30 | 46.38 | 46.07 | 46.32 | 38,014 | -0.28(-0.59%) |
Oct 29, 2020 | 46.19 | 46.60 | 46.19 | 46.60 | 207 | +0.35(+0.76%) |
Oct 28, 2020 | 47.16 | 47.16 | 46.25 | 46.25 | 9,403 | -1.44(-3.03%) |
Oct 27, 2020 | 48.16 | 48.16 | 47.69 | 47.69 | 7,715 | -0.41(-0.86%) |
Oct 26, 2020 | 48.16 | 48.16 | 47.90 | 48.10 | 1,731 | -0.92(-1.88%) |
Oct 23, 2020 | 49.07 | 49.07 | 49.03 | 49.03 | 202 | +0.12(+0.25%) |
Oct 22, 2020 | 48.90 | 48.90 | 48.90 | 48.90 | 66 | +0.42(+0.87%) |
Oct 21, 2020 | 48.48 | 48.48 | 48.48 | 48.48 | 171 | -0.05(-0.11%) |
Oct 20, 2020 | 48.79 | 48.79 | 48.53 | 48.53 | 281 | +0.25(+0.51%) |
Oct 19, 2020 | 48.79 | 48.80 | 48.29 | 48.29 | 10,701 | -0.69(-1.41%) |
Oct 16, 2020 | 48.75 | 49.09 | 48.75 | 48.98 | 5,661 | +0.28(+0.58%) |
Oct 15, 2020 | 48.52 | 48.76 | 48.46 | 48.70 | 7,369 | -0.04(-0.08%) |
Oct 14, 2020 | 49.09 | 49.09 | 48.69 | 48.74 | 3,019 | -0.18(-0.37%) |
Oct 13, 2020 | 49.04 | 49.04 | 48.78 | 48.92 | 3,124 | -0.59(-1.20%) |
Oct 12, 2020 | 49.42 | 49.53 | 49.42 | 49.51 | 2,295 | +0.35(+0.70%) |
Oct 09, 2020 | 49.04 | 49.28 | 49.04 | 49.17 | 606 | +0.26(+0.54%) |
Oct 08, 2020 | 48.71 | 48.90 | 48.71 | 48.90 | 1,206 | +0.43(+0.89%) |
Oct 07, 2020 | 48.39 | 48.47 | 48.19 | 48.47 | 4,282 | +0.67(+1.39%) |
Oct 06, 2020 | 48.23 | 48.49 | 47.77 | 47.81 | 2,445 | -0.28(-0.58%) |
Oct 05, 2020 | 47.85 | 48.09 | 47.85 | 48.09 | 4,274 | +0.61(+1.29%) |
Oct 02, 2020 | 47.17 | 47.66 | 47.17 | 47.47 | 2,123 | +0.20(+0.42%) |
Oct 01, 2020 | 47.63 | 47.63 | 47.27 | 47.27 | 1,549 | -0.15(-0.31%) |
Sep 30, 2020 | 46.75 | 47.68 | 46.75 | 47.42 | 5,838 | +0.48(+1.03%) |
Sep 29, 2020 | 47.23 | 47.23 | 46.83 | 46.94 | 14,532 | -0.22(-0.46%) |
Sep 28, 2020 | 47.07 | 47.28 | 47.07 | 47.16 | 14,343 | +0.63(+1.36%) |
Sep 25, 2020 | 46.12 | 46.52 | 45.90 | 46.52 | 13,648 | +0.39(+0.85%) |
Sep 24, 2020 | 45.85 | 46.13 | 45.78 | 46.13 | 1,565 | +0.06(+0.14%) |
Sep 23, 2020 | 46.84 | 46.85 | 46.07 | 46.07 | 4,150 | -0.77(-1.64%) |
Sep 22, 2020 | 46.73 | 46.83 | 46.65 | 46.83 | 1,701 | -0.02(-0.05%) |
Sep 21, 2020 | 46.76 | 47.10 | 46.57 | 46.86 | 909 | -1.04(-2.17%) |
Sep 18, 2020 | 48.26 | 48.29 | 47.81 | 47.90 | 3,235 | -0.32(-0.66%) |
Sep 17, 2020 | 47.97 | 48.24 | 47.87 | 48.21 | 1,166 | -0.15(-0.32%) |
Sep 16, 2020 | 48.66 | 48.66 | 48.37 | 48.37 | 1,753 | +0.08(+0.17%) |
Sep 15, 2020 | 48.50 | 48.50 | 48.29 | 48.29 | 19,066 | -0.03(-0.07%) |
Sep 14, 2020 | 48.34 | 48.40 | 48.32 | 48.32 | 2,446 | +0.43(+0.90%) |
Sep 11, 2020 | 47.72 | 48.01 | 47.72 | 47.89 | 2,628 | +0.20(+0.41%) |
Sep 10, 2020 | 48.59 | 48.59 | 47.69 | 47.69 | 7,795 | -0.50(-1.04%) |
Sep 09, 2020 | 48.26 | 48.53 | 48.19 | 48.19 | 6,720 | +0.66(+1.38%) |
Sep 08, 2020 | 48.24 | 48.24 | 47.46 | 47.54 | 4,157 | -0.76(-1.57%) |
Sep 04, 2020 | 48.10 | 48.54 | 48.06 | 48.29 | 1,920 | -0.09(-0.19%) |
Sep 03, 2020 | 49.58 | 49.58 | 48.18 | 48.39 | 4,973 | -0.99(-2.00%) |
Sep 02, 2020 | 49.11 | 49.42 | 49.07 | 49.38 | 9,203 | +0.89(+1.84%) |
Sep 01, 2020 | 48.51 | 48.51 | 48.38 | 48.48 | 2,030 | -0.04(-0.08%) |
Aug 31, 2020 | 48.73 | 48.73 | 48.46 | 48.52 | 5,844 | -0.21(-0.44%) |
Aug 28, 2020 | 48.41 | 48.74 | 48.41 | 48.73 | 2,729 | +0.16(+0.34%) |
Aug 27, 2020 | 48.53 | 48.64 | 48.51 | 48.57 | 1,872 | +0.25(+0.52%) |
Aug 26, 2020 | 48.15 | 48.34 | 48.15 | 48.32 | 1,281 | +0.05(+0.11%) |
Aug 25, 2020 | 48.73 | 48.73 | 48.14 | 48.27 | 2,462 | -0.28(-0.58%) |
Aug 24, 2020 | 48.26 | 48.54 | 47.95 | 48.54 | 44,570 | +0.82(+1.73%) |
Aug 21, 2020 | 47.55 | 47.72 | 47.52 | 47.72 | 5,864 | -0.02(-0.04%) |
Aug 20, 2020 | 47.77 | 47.81 | 47.72 | 47.74 | 9,963 | -0.18(-0.38%) |
Aug 19, 2020 | 48.21 | 48.21 | 47.92 | 47.92 | 8,013 | -0.16(-0.33%) |
Aug 18, 2020 | 48.17 | 48.23 | 48.08 | 48.08 | 7,331 | -0.22(-0.45%) |
Aug 17, 2020 | 48.37 | 48.46 | 48.19 | 48.30 | 18,966 | -0.02(-0.04%) |
Aug 14, 2020 | 48.31 | 48.58 | 48.29 | 48.32 | 64,605 | -0.12(-0.26%) |
Aug 13, 2020 | 48.75 | 48.75 | 48.42 | 48.44 | 6,351 | -0.43(-0.88%) |
Aug 12, 2020 | 48.83 | 49.03 | 48.83 | 48.87 | 1,932 | +0.48(+1.00%) |
Aug 11, 2020 | 49.17 | 49.17 | 48.39 | 48.39 | 8,986 | -0.01(-0.02%) |
Aug 10, 2020 | 48.28 | 48.44 | 48.28 | 48.40 | 11,829 | +0.34(+0.72%) |
Aug 07, 2020 | 47.20 | 48.07 | 47.20 | 48.06 | 17,895 | +0.50(+1.04%) |
Aug 06, 2020 | 47.75 | 47.75 | 47.38 | 47.56 | 1,177 | -0.07(-0.14%) |
Aug 05, 2020 | 47.66 | 47.67 | 47.58 | 47.63 | 2,807 | +0.33(+0.70%) |
Aug 04, 2020 | 47.22 | 47.37 | 47.17 | 47.30 | 6,032 | -0.06(-0.13%) |
Aug 03, 2020 | 47.26 | 47.45 | 47.26 | 47.36 | 3,197 | +0.30(+0.63%) |
Jul 31, 2020 | 46.79 | 47.06 | 46.59 | 47.06 | 8,492 | -0.16(-0.35%) |
Jul 30, 2020 | 47.48 | 47.48 | 47.22 | 47.22 | 750 | -0.29(-0.61%) |
Jul 29, 2020 | 47.32 | 47.51 | 47.32 | 47.51 | 459 | +0.54(+1.14%) |
Jul 28, 2020 | 47.22 | 47.22 | 46.97 | 46.97 | 346 | -0.12(-0.26%) |
Jul 27, 2020 | 47.24 | 47.24 | 46.88 | 47.10 | 1,498 | +0.04(+0.09%) |
Jul 24, 2020 | 47.20 | 47.20 | 47.05 | 47.06 | 2,325 | -0.33(-0.70%) |
Jul 23, 2020 | 47.62 | 47.62 | 47.39 | 47.39 | 304 | +0.07(+0.15%) |
Jul 22, 2020 | 47.00 | 47.32 | 46.93 | 47.32 | 4,199 | +0.28(+0.59%) |
Jul 21, 2020 | 47.09 | 47.29 | 47.04 | 47.04 | 1,997 | +0.45(+0.96%) |
Jul 20, 2020 | 46.63 | 46.69 | 46.56 | 46.60 | 4,320 | -0.41(-0.87%) |
Jul 17, 2020 | 46.84 | 47.00 | 46.77 | 47.00 | 5,864 | +0.33(+0.70%) |
Jul 16, 2020 | 46.70 | 46.71 | 46.65 | 46.68 | 831 | +0.10(+0.21%) |
Jul 15, 2020 | 46.48 | 46.62 | 46.48 | 46.58 | 6,285 | +0.49(+1.07%) |
Jul 14, 2020 | 45.63 | 46.09 | 45.63 | 46.09 | 1,364 | +0.72(+1.58%) |
Jul 13, 2020 | 45.40 | 45.66 | 45.37 | 45.37 | 951 | +0.33(+0.74%) |
Jul 10, 2020 | 44.68 | 45.04 | 44.68 | 45.04 | 2,628 | +0.63(+1.41%) |
Jul 09, 2020 | 44.38 | 44.56 | 44.38 | 44.41 | 846 | -0.55(-1.23%) |
Jul 08, 2020 | 44.79 | 44.96 | 44.79 | 44.96 | 403 | +0.20(+0.45%) |
Jul 07, 2020 | 44.62 | 45.00 | 44.62 | 44.76 | 5,365 | -0.50(-1.10%) |
Jul 06, 2020 | 45.26 | 45.26 | 45.26 | 45.26 | 175 | +0.47(+1.05%) |
Jul 02, 2020 | 45.23 | 45.26 | 44.79 | 44.79 | 909 | +0.27(+0.61%) |
Jul 01, 2020 | 45.06 | 45.06 | 44.52 | 44.52 | 603 | -0.14(-0.31%) |
Jun 30, 2020 | 44.49 | 44.65 | 44.49 | 44.65 | 768 | +0.72(+1.64%) |
Jun 29, 2020 | 44.00 | 44.01 | 43.93 | 43.93 | 778 | +0.52(+1.21%) |
Jun 26, 2020 | 43.99 | 43.99 | 43.32 | 43.41 | 1,213 | -0.71(-1.62%) |
Jun 25, 2020 | 43.76 | 44.12 | 43.76 | 44.12 | 1,158 | +0.25(+0.57%) |
Jun 24, 2020 | 44.46 | 44.47 | 43.88 | 43.88 | 2,464 | -1.19(-2.65%) |
Jun 23, 2020 | 45.29 | 45.29 | 45.07 | 45.07 | 279 | -0.00(-0.00%) |
Jun 22, 2020 | 44.93 | 45.07 | 44.93 | 45.07 | 300 | -0.12(-0.26%) |
Jun 19, 2020 | 45.43 | 45.43 | 45.17 | 45.19 | 808 | -0.15(-0.33%) |
Jun 18, 2020 | 45.34 | 45.34 | 45.34 | 45.34 | 16 | -0.11(-0.25%) |
Jun 17, 2020 | 45.61 | 45.61 | 45.46 | 45.46 | 314 | -0.07(-0.15%) |
Jun 16, 2020 | 46.11 | 46.14 | 45.10 | 45.52 | 2,853 | +0.59(+1.31%) |
Jun 15, 2020 | 43.58 | 44.93 | 43.58 | 44.93 | 13,870 | +0.32(+0.71%) |
Jun 12, 2020 | 44.56 | 45.11 | 44.25 | 44.62 | 1,516 | +0.59(+1.35%) |
Jun 11, 2020 | 45.36 | 45.36 | 44.00 | 44.02 | 3,933 | -2.64(-5.65%) |
Jun 10, 2020 | 47.28 | 47.28 | 46.66 | 46.66 | 2,626 | -0.68(-1.43%) |
Jun 09, 2020 | 47.49 | 47.57 | 47.33 | 47.34 | 5,783 | -0.82(-1.70%) |
Jun 08, 2020 | 48.09 | 48.20 | 47.95 | 48.16 | 6,101 | +0.47(+0.98%) |
Jun 05, 2020 | 47.65 | 47.87 | 47.65 | 47.69 | 8,998 | +1.30(+2.81%) |
Jun 04, 2020 | 46.20 | 46.39 | 46.20 | 46.39 | 1,385,354 | +0.01(+0.02%) |
Jun 03, 2020 | 46.02 | 46.44 | 46.02 | 46.38 | 1,751 | +0.92(+2.02%) |
Jun 02, 2020 | 45.30 | 45.47 | 45.30 | 45.46 | 49,932 | +0.33(+0.74%) |
Jun 01, 2020 | 45.11 | 45.13 | 45.06 | 45.13 | 938 | +0.02(+0.05%) |
May 29, 2020 | 44.67 | 45.10 | 44.67 | 45.10 | 1,011 | -0.01(-0.02%) |
May 28, 2020 | 45.45 | 45.47 | 45.11 | 45.11 | 404 | +0.21(+0.47%) |
May 27, 2020 | 44.87 | 44.90 | 44.38 | 44.90 | 3,601 | +0.92(+2.09%) |
May 26, 2020 | 43.98 | 43.98 | 43.98 | 43.98 | 341 | +0.89(+2.07%) |
May 22, 2020 | 42.97 | 43.09 | 42.95 | 43.09 | 707 | +0.04(+0.10%) |
May 21, 2020 | 43.09 | 43.09 | 43.04 | 43.05 | 368 | -0.27(-0.62%) |
May 20, 2020 | 44.45 | 44.45 | 43.17 | 43.32 | 3,724 | +0.55(+1.29%) |
May 19, 2020 | 43.03 | 43.23 | 42.76 | 42.76 | 11,579 | -0.63(-1.46%) |
May 18, 2020 | 42.85 | 43.56 | 42.85 | 43.40 | 5,123 | +1.77(+4.24%) |
May 15, 2020 | 41.42 | 41.63 | 41.42 | 41.63 | 3,740 | +0.00(+0.01%) |
May 14, 2020 | 40.38 | 41.63 | 40.30 | 41.63 | 2,212 | +0.40(+0.97%) |
May 13, 2020 | 41.84 | 41.84 | 41.14 | 41.23 | 2,643 | -0.88(-2.09%) |
May 12, 2020 | 42.77 | 42.77 | 42.11 | 42.11 | 898 | -0.83(-1.93%) |
May 11, 2020 | 42.94 | 42.94 | 42.94 | 42.94 | 148 | -0.32(-0.74%) |
May 08, 2020 | 42.86 | 43.26 | 42.86 | 43.26 | 5,459 | +0.82(+1.94%) |
May 07, 2020 | 42.76 | 42.82 | 42.43 | 42.43 | 2,555 | +0.32(+0.76%) |
May 06, 2020 | 42.47 | 42.47 | 42.09 | 42.12 | 5,986 | -0.69(-1.61%) |
May 05, 2020 | 43.03 | 43.11 | 42.81 | 42.81 | 2,508 | +0.33(+0.78%) |
May 04, 2020 | 42.58 | 42.58 | 42.16 | 42.48 | 1,705 | -0.12(-0.28%) |