Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.68 | 50.78 | 49.68 | 50.00 | 56,632 | -0.01(-0.02%) |
Apr 29, 2021 | 50.76 | 50.76 | 49.51 | 50.01 | 9,559 | -0.46(-0.90%) |
Apr 28, 2021 | 50.23 | 50.81 | 49.68 | 50.47 | 16,838 | +0.21(+0.41%) |
Apr 27, 2021 | 50.86 | 50.86 | 50.09 | 50.26 | 19,355 | -0.20(-0.39%) |
Apr 26, 2021 | 48.68 | 50.53 | 48.68 | 50.46 | 17,268 | +1.78(+3.65%) |
Apr 23, 2021 | 49.21 | 49.21 | 48.42 | 48.69 | 18,242 | -0.34(-0.69%) |
Apr 22, 2021 | 48.23 | 50.07 | 47.89 | 49.03 | 26,378 | +0.61(+1.26%) |
Apr 21, 2021 | 46.98 | 48.45 | 46.65 | 48.42 | 20,806 | +1.25(+2.64%) |
Apr 20, 2021 | 46.90 | 47.39 | 46.37 | 47.17 | 17,967 | +0.05(+0.11%) |
Apr 19, 2021 | 47.67 | 48.07 | 46.74 | 47.12 | 20,982 | -0.89(-1.85%) |
Apr 16, 2021 | 48.76 | 48.89 | 47.67 | 48.01 | 21,750 | -0.77(-1.57%) |
Apr 15, 2021 | 48.61 | 49.38 | 48.52 | 48.78 | 27,913 | +0.56(+1.16%) |
Apr 14, 2021 | 47.04 | 49.07 | 47.04 | 48.22 | 55,653 | +1.23(+2.61%) |
Apr 13, 2021 | 46.41 | 47.11 | 46.02 | 46.99 | 57,239 | +0.57(+1.22%) |
Apr 12, 2021 | 47.36 | 47.52 | 46.18 | 46.42 | 33,029 | -0.94(-1.98%) |
Apr 09, 2021 | 48.13 | 48.13 | 47.14 | 47.36 | 24,958 | -0.92(-1.90%) |
Apr 08, 2021 | 48.22 | 48.83 | 47.90 | 48.28 | 22,686 | +0.38(+0.79%) |
Apr 07, 2021 | 49.09 | 49.17 | 47.89 | 47.90 | 39,343 | -1.39(-2.81%) |
Apr 06, 2021 | 50.51 | 50.51 | 49.25 | 49.28 | 20,318 | -1.34(-2.64%) |
Apr 05, 2021 | 50.86 | 50.86 | 49.97 | 50.62 | 20,407 | +0.46(+0.91%) |
Apr 01, 2021 | 50.73 | 51.13 | 49.81 | 50.16 | 27,263 | +0.01(+0.02%) |
Mar 31, 2021 | 48.34 | 50.37 | 48.34 | 50.15 | 21,309 | +2.22(+4.64%) |
Mar 30, 2021 | 47.46 | 48.57 | 46.70 | 47.93 | 49,230 | +0.15(+0.32%) |
Mar 29, 2021 | 48.82 | 48.94 | 47.50 | 47.78 | 25,083 | -1.42(-2.88%) |
Mar 26, 2021 | 49.89 | 50.37 | 48.03 | 49.20 | 39,391 | -0.67(-1.34%) |
Mar 25, 2021 | 47.96 | 49.92 | 47.67 | 49.86 | 48,572 | +1.21(+2.48%) |
Mar 24, 2021 | 51.61 | 51.61 | 48.63 | 48.66 | 88,774 | -2.34(-4.60%) |
Mar 23, 2021 | 53.75 | 53.75 | 50.73 | 51.00 | 53,468 | -3.13(-5.79%) |
Mar 22, 2021 | 53.63 | 54.77 | 53.62 | 54.14 | 21,521 | +0.77(+1.44%) |
Mar 19, 2021 | 52.34 | 53.43 | 52.34 | 53.37 | 16,939 | +1.39(+2.67%) |
Mar 18, 2021 | 54.01 | 54.32 | 51.92 | 51.98 | 25,677 | -2.48(-4.56%) |
Mar 17, 2021 | 53.29 | 54.58 | 52.78 | 54.46 | 13,933 | +0.82(+1.53%) |
Mar 16, 2021 | 54.57 | 54.76 | 52.98 | 53.64 | 16,587 | -0.90(-1.65%) |
Mar 15, 2021 | 54.56 | 54.77 | 53.87 | 54.54 | 26,416 | +0.15(+0.28%) |
Mar 12, 2021 | 54.42 | 54.46 | 53.48 | 54.39 | 10,524 | -0.51(-0.93%) |
Mar 11, 2021 | 54.18 | 54.90 | 53.64 | 54.90 | 25,453 | +2.45(+4.68%) |
Mar 10, 2021 | 53.38 | 53.73 | 52.27 | 52.45 | 21,498 | +0.15(+0.29%) |
Mar 09, 2021 | 50.88 | 52.92 | 50.88 | 52.30 | 29,673 | +2.14(+4.26%) |
Mar 08, 2021 | 51.75 | 52.16 | 49.91 | 50.16 | 32,435 | -1.32(-2.56%) |
Mar 05, 2021 | 50.59 | 51.49 | 47.85 | 51.48 | 83,594 | +1.33(+2.65%) |
Mar 04, 2021 | 51.70 | 52.08 | 49.33 | 50.15 | 123,239 | -1.91(-3.66%) |
Mar 03, 2021 | 54.03 | 54.14 | 52.05 | 52.06 | 53,799 | -2.66(-4.87%) |
Mar 02, 2021 | 56.18 | 56.23 | 54.54 | 54.72 | 37,123 | -1.75(-3.09%) |
Mar 01, 2021 | 56.03 | 56.70 | 56.03 | 56.47 | 15,243 | +1.43(+2.59%) |
Feb 26, 2021 | 55.28 | 55.87 | 53.61 | 55.04 | 33,879 | -0.15(-0.28%) |
Feb 25, 2021 | 57.54 | 57.66 | 54.74 | 55.20 | 32,801 | -2.13(-3.72%) |
Feb 24, 2021 | 56.07 | 57.70 | 56.07 | 57.33 | 27,511 | +1.07(+1.91%) |
Feb 23, 2021 | 56.32 | 56.89 | 53.76 | 56.25 | 78,229 | -1.10(-1.92%) |
Feb 22, 2021 | 58.92 | 58.92 | 57.28 | 57.36 | 32,786 | -1.80(-3.04%) |
Feb 19, 2021 | 58.36 | 60.04 | 58.36 | 59.15 | 28,767 | +0.94(+1.61%) |
Feb 18, 2021 | 59.35 | 59.39 | 57.72 | 58.21 | 29,929 | -1.75(-2.91%) |
Feb 17, 2021 | 59.26 | 59.97 | 58.20 | 59.96 | 42,357 | +0.81(+1.37%) |
Feb 16, 2021 | 61.05 | 61.05 | 58.89 | 59.15 | 43,736 | -1.48(-2.44%) |
Feb 12, 2021 | 60.97 | 61.33 | 60.10 | 60.63 | 38,890 | -0.25(-0.41%) |
Feb 11, 2021 | 62.29 | 62.79 | 60.43 | 60.88 | 43,195 | -0.84(-1.36%) |
Feb 10, 2021 | 63.14 | 63.63 | 60.72 | 61.72 | 65,932 | -0.86(-1.37%) |
Feb 09, 2021 | 63.67 | 63.89 | 62.57 | 62.57 | 72,716 | -0.91(-1.43%) |
Feb 08, 2021 | 61.87 | 63.48 | 61.31 | 63.48 | 162,206 | +2.39(+3.92%) |
Feb 05, 2021 | 60.14 | 61.20 | 59.71 | 61.09 | 19,244 | +1.44(+2.41%) |
Feb 04, 2021 | 59.36 | 59.93 | 59.14 | 59.65 | 22,796 | +0.63(+1.06%) |
Feb 03, 2021 | 58.96 | 59.68 | 58.51 | 59.02 | 23,693 | -0.17(-0.29%) |
Feb 02, 2021 | 58.76 | 59.26 | 57.57 | 59.19 | 22,088 | +1.16(+1.99%) |
Feb 01, 2021 | 57.35 | 58.20 | 56.67 | 58.03 | 27,401 | +2.13(+3.81%) |
Jan 29, 2021 | 56.80 | 57.54 | 55.20 | 55.90 | 30,170 | +0.26(+0.48%) |
Jan 28, 2021 | 57.02 | 57.17 | 55.29 | 55.64 | 29,958 | -1.17(-2.05%) |
Jan 27, 2021 | 56.64 | 60.64 | 55.88 | 56.81 | 37,234 | -0.74(-1.28%) |
Jan 26, 2021 | 57.81 | 58.79 | 57.07 | 57.54 | 36,613 | +0.14(+0.24%) |
Jan 25, 2021 | 56.37 | 57.41 | 55.68 | 57.41 | 36,361 | +1.58(+2.82%) |
Jan 22, 2021 | 55.00 | 56.08 | 55.00 | 55.83 | 29,769 | +0.40(+0.72%) |
Jan 21, 2021 | 56.82 | 56.82 | 55.20 | 55.43 | 39,064 | -1.07(-1.89%) |
Jan 20, 2021 | 57.11 | 57.26 | 56.24 | 56.50 | 22,264 | -0.27(-0.47%) |
Jan 19, 2021 | 56.41 | 57.04 | 56.41 | 56.77 | 116,463 | +0.67(+1.19%) |
Jan 15, 2021 | 56.43 | 57.16 | 55.60 | 56.10 | 21,750 | -0.57(-1.00%) |
Jan 14, 2021 | 54.96 | 56.75 | 54.96 | 56.67 | 24,416 | +1.85(+3.37%) |
Jan 13, 2021 | 55.23 | 55.73 | 54.82 | 54.82 | 13,866 | -0.22(-0.40%) |
Jan 12, 2021 | 54.57 | 55.40 | 54.57 | 55.04 | 21,443 | +0.47(+0.86%) |
Jan 11, 2021 | 54.48 | 55.01 | 53.96 | 54.57 | 34,446 | -0.46(-0.83%) |
Jan 08, 2021 | 54.88 | 55.65 | 53.87 | 55.03 | 24,557 | +0.17(+0.31%) |
Jan 07, 2021 | 52.87 | 54.86 | 52.87 | 54.86 | 38,191 | +2.25(+4.29%) |
Jan 06, 2021 | 51.12 | 53.37 | 51.12 | 52.61 | 43,023 | +1.18(+2.29%) |
Jan 05, 2021 | 51.15 | 51.67 | 51.05 | 51.43 | 31,411 | +0.10(+0.19%) |
Jan 04, 2021 | 51.31 | 51.93 | 50.85 | 51.33 | 26,811 | +0.22(+0.43%) |
Dec 31, 2020 | 51.11 | 51.11 | 51.11 | 19,415 | -1.33(-2.53%) | |
Dec 30, 2020 | 51.84 | 52.94 | 51.84 | 52.44 | 19,415 | +0.81(+1.57%) |
Dec 29, 2020 | 52.83 | 53.12 | 51.21 | 51.63 | 35,355 | -1.09(-2.06%) |
Dec 28, 2020 | 54.45 | 54.45 | 52.72 | 52.72 | 21,403 | -1.30(-2.40%) |
Dec 24, 2020 | 54.51 | 54.90 | 53.82 | 54.01 | 7,116 | -0.45(-0.82%) |
Dec 23, 2020 | 54.65 | 54.65 | 53.60 | 54.46 | 12,522 | -0.02(-0.04%) |
Dec 22, 2020 | 53.83 | 54.92 | 53.72 | 54.48 | 24,018 | +0.90(+1.68%) |
Dec 21, 2020 | 52.58 | 53.60 | 52.31 | 53.58 | 25,638 | +0.20(+0.37%) |
Dec 18, 2020 | 53.57 | 53.89 | 53.12 | 53.39 | 23,755 | -0.17(-0.32%) |
Dec 17, 2020 | 52.75 | 53.57 | 52.58 | 53.55 | 23,106 | +0.88(+1.67%) |
Dec 16, 2020 | 53.45 | 53.45 | 52.39 | 52.68 | 20,789 | -0.48(-0.90%) |
Dec 15, 2020 | 53.44 | 53.44 | 52.18 | 53.16 | 24,015 | +0.32(+0.60%) |
Dec 14, 2020 | 52.58 | 54.09 | 52.58 | 52.84 | 54,644 | +1.15(+2.23%) |
Dec 11, 2020 | 51.64 | 52.27 | 51.36 | 51.68 | 20,648 | -0.07(-0.13%) |
Dec 10, 2020 | 49.98 | 51.82 | 49.98 | 51.75 | 29,698 | +1.68(+3.36%) |
Dec 09, 2020 | 51.49 | 51.65 | 49.44 | 50.07 | 19,169 | -0.79(-1.55%) |
Dec 08, 2020 | 49.48 | 50.96 | 49.48 | 50.86 | 23,210 | +1.18(+2.37%) |
Dec 07, 2020 | 49.44 | 50.49 | 49.11 | 49.68 | 50,347 | +0.58(+1.18%) |
Dec 04, 2020 | 48.49 | 49.16 | 48.49 | 49.11 | 22,452 | +0.66(+1.36%) |
Dec 03, 2020 | 48.22 | 48.70 | 48.22 | 48.45 | 18,689 | +0.11(+0.23%) |
Dec 02, 2020 | 48.74 | 48.74 | 47.96 | 48.34 | 30,599 | -0.45(-0.92%) |
Dec 01, 2020 | 49.38 | 49.38 | 48.67 | 48.79 | 16,136 | -0.19(-0.39%) |
Nov 30, 2020 | 48.70 | 49.01 | 47.86 | 48.98 | 25,733 | +0.55(+1.13%) |
Nov 27, 2020 | 47.55 | 48.50 | 47.55 | 48.43 | 21,149 | +1.26(+2.67%) |
Nov 25, 2020 | 47.03 | 47.45 | 47.00 | 47.17 | 19,345 | +0.36(+0.77%) |
Nov 24, 2020 | 47.09 | 47.37 | 46.66 | 46.81 | 24,203 | -0.22(-0.48%) |
Nov 23, 2020 | 47.30 | 47.55 | 46.74 | 47.03 | 38,692 | -0.14(-0.31%) |
Nov 20, 2020 | 46.32 | 47.24 | 46.30 | 47.18 | 15,335 | +0.55(+1.17%) |
Nov 19, 2020 | 46.57 | 46.98 | 46.28 | 46.63 | 15,596 | +0.40(+0.87%) |
Nov 18, 2020 | 47.52 | 47.64 | 46.17 | 46.23 | 28,679 | -0.87(-1.85%) |
Nov 17, 2020 | 46.41 | 47.11 | 46.03 | 47.10 | 15,419 | +0.29(+0.62%) |
Nov 16, 2020 | 47.43 | 47.43 | 46.39 | 46.81 | 26,117 | -0.04(-0.08%) |
Nov 13, 2020 | 47.01 | 47.22 | 46.58 | 46.85 | 20,547 | +0.25(+0.53%) |
Nov 12, 2020 | 46.87 | 47.41 | 46.39 | 46.60 | 14,201 | -0.24(-0.51%) |
Nov 11, 2020 | 46.89 | 46.89 | 46.07 | 46.84 | 16,153 | +0.40(+0.86%) |
Nov 10, 2020 | 46.07 | 46.48 | 45.37 | 46.44 | 42,195 | +0.12(+0.26%) |
Nov 09, 2020 | 48.93 | 48.93 | 46.25 | 46.32 | 30,813 | +0.34(+0.74%) |
Nov 06, 2020 | 46.68 | 46.70 | 45.89 | 45.98 | 58,336 | -1.39(-2.93%) |
Nov 05, 2020 | 47.98 | 48.08 | 46.70 | 47.37 | 58,217 | +0.09(+0.19%) |
Nov 04, 2020 | 45.38 | 47.68 | 44.90 | 47.28 | 60,454 | +2.46(+5.48%) |
Nov 03, 2020 | 43.96 | 44.90 | 43.69 | 44.82 | 39,881 | +1.25(+2.86%) |
Nov 02, 2020 | 43.94 | 43.99 | 42.46 | 43.58 | 46,734 | +0.02(+0.05%) |
Oct 30, 2020 | 43.83 | 44.29 | 43.20 | 43.56 | 56,431 | -0.87(-1.96%) |
Oct 29, 2020 | 43.93 | 44.59 | 43.34 | 44.43 | 54,003 | +0.64(+1.46%) |
Oct 28, 2020 | 44.40 | 44.45 | 43.49 | 43.79 | 73,457 | -1.30(-2.88%) |
Oct 27, 2020 | 44.51 | 45.14 | 43.91 | 45.08 | 54,955 | +0.80(+1.80%) |
Oct 26, 2020 | 44.45 | 44.96 | 43.68 | 44.29 | 114,677 | -0.17(-0.38%) |
Oct 23, 2020 | 44.40 | 44.49 | 43.90 | 44.46 | 152,054 | +0.38(+0.86%) |
Oct 22, 2020 | 43.69 | 44.44 | 43.35 | 44.08 | 560,613 | +1.31(+3.06%) |
Oct 21, 2020 | 43.76 | 43.76 | 42.67 | 42.77 | 54,375 | -0.91(-2.09%) |
Oct 20, 2020 | 44.60 | 44.60 | 43.41 | 43.68 | 93,569 | -0.34(-0.77%) |
Oct 19, 2020 | 45.25 | 45.25 | 43.87 | 44.02 | 21,083 | -0.80(-1.79%) |
Oct 16, 2020 | 44.79 | 45.29 | 44.79 | 44.83 | 14,433 | +0.29(+0.65%) |
Oct 15, 2020 | 44.08 | 44.63 | 43.71 | 44.53 | 8,343 | +0.18(+0.41%) |
Oct 14, 2020 | 44.99 | 45.28 | 44.35 | 44.35 | 11,691 | -0.61(-1.36%) |
Oct 13, 2020 | 44.49 | 45.09 | 44.40 | 44.96 | 9,413 | +0.09(+0.20%) |
Oct 12, 2020 | 44.88 | 45.00 | 44.43 | 44.88 | 12,929 | +0.31(+0.69%) |
Oct 09, 2020 | 44.40 | 44.57 | 44.21 | 44.57 | 9,722 | +0.32(+0.72%) |
Oct 08, 2020 | 44.50 | 44.60 | 44.08 | 44.25 | 12,352 | +0.12(+0.27%) |
Oct 07, 2020 | 43.67 | 44.31 | 43.23 | 44.13 | 12,496 | +1.21(+2.81%) |
Oct 06, 2020 | 43.12 | 43.74 | 42.83 | 42.92 | 14,563 | -0.01(-0.02%) |
Oct 05, 2020 | 41.13 | 42.95 | 41.13 | 42.93 | 32,968 | +2.46(+6.09%) |
Oct 02, 2020 | 40.84 | 41.62 | 40.47 | 40.47 | 12,228 | -1.27(-3.04%) |
Oct 01, 2020 | 41.32 | 41.73 | 40.99 | 41.73 | 17,740 | +0.70(+1.70%) |
Sep 30, 2020 | 40.98 | 41.64 | 40.94 | 41.03 | 12,303 | -0.03(-0.07%) |
Sep 29, 2020 | 40.60 | 41.22 | 40.60 | 41.06 | 9,622 | +0.30(+0.73%) |
Sep 28, 2020 | 40.90 | 40.90 | 40.41 | 40.76 | 12,677 | +0.20(+0.49%) |
Sep 25, 2020 | 39.60 | 40.63 | 39.46 | 40.57 | 16,037 | +0.96(+2.42%) |
Sep 24, 2020 | 40.01 | 40.09 | 39.25 | 39.61 | 10,931 | -0.53(-1.32%) |
Sep 23, 2020 | 40.91 | 41.15 | 40.13 | 40.14 | 9,571 | -0.91(-2.21%) |
Sep 22, 2020 | 40.99 | 41.09 | 40.14 | 41.04 | 14,785 | +0.32(+0.78%) |
Sep 21, 2020 | 41.80 | 41.80 | 40.38 | 40.73 | 16,158 | -1.70(-4.02%) |
Sep 18, 2020 | 42.19 | 42.45 | 41.47 | 42.43 | 7,317 | +0.42(+1.00%) |
Sep 17, 2020 | 41.33 | 42.10 | 41.28 | 42.01 | 7,328 | +0.15(+0.36%) |
Sep 16, 2020 | 41.22 | 42.42 | 41.22 | 41.86 | 23,595 | +0.97(+2.37%) |
Sep 15, 2020 | 40.90 | 41.24 | 40.69 | 40.89 | 14,991 | +0.21(+0.51%) |
Sep 14, 2020 | 39.12 | 40.80 | 39.12 | 40.68 | 39,962 | +2.38(+6.23%) |
Sep 11, 2020 | 39.01 | 39.11 | 37.98 | 38.30 | 10,925 | -0.11(-0.29%) |
Sep 10, 2020 | 39.49 | 39.94 | 38.40 | 38.41 | 10,529 | -0.90(-2.30%) |
Sep 09, 2020 | 38.76 | 39.57 | 38.76 | 39.31 | 18,307 | +0.74(+1.91%) |
Sep 08, 2020 | 37.65 | 39.37 | 37.65 | 38.58 | 35,766 | +0.06(+0.15%) |
Sep 04, 2020 | 38.95 | 38.95 | 37.11 | 38.52 | 35,783 | -0.24(-0.62%) |
Sep 03, 2020 | 40.07 | 40.23 | 38.69 | 38.76 | 38,566 | -1.48(-3.67%) |
Sep 02, 2020 | 40.18 | 40.24 | 39.72 | 40.24 | 33,308 | +0.13(+0.32%) |
Sep 01, 2020 | 41.02 | 41.04 | 40.06 | 40.11 | 23,279 | -1.21(-2.92%) |
Aug 31, 2020 | 40.73 | 41.50 | 40.66 | 41.31 | 23,325 | +0.81(+2.00%) |
Aug 28, 2020 | 40.29 | 40.71 | 40.19 | 40.51 | 46,608 | +0.26(+0.64%) |
Aug 27, 2020 | 40.60 | 40.60 | 39.90 | 40.25 | 57,174 | -0.29(-0.71%) |
Aug 26, 2020 | 40.97 | 40.97 | 40.49 | 40.54 | 17,413 | -0.65(-1.57%) |
Aug 25, 2020 | 40.67 | 41.29 | 40.41 | 41.18 | 16,414 | +0.56(+1.38%) |
Aug 24, 2020 | 41.72 | 41.72 | 40.53 | 40.62 | 16,163 | -0.94(-2.26%) |
Aug 21, 2020 | 41.56 | 41.75 | 41.11 | 41.56 | 14,333 | -0.18(-0.43%) |
Aug 20, 2020 | 41.41 | 41.82 | 41.41 | 41.74 | 15,674 | -0.06(-0.14%) |
Aug 19, 2020 | 41.90 | 42.21 | 41.67 | 41.80 | 16,586 | -0.14(-0.33%) |
Aug 18, 2020 | 42.47 | 42.47 | 41.61 | 41.94 | 16,796 | -0.39(-0.92%) |
Aug 17, 2020 | 41.03 | 42.36 | 41.03 | 42.33 | 34,752 | +1.30(+3.16%) |
Aug 14, 2020 | 41.57 | 41.57 | 40.86 | 41.03 | 17,440 | -0.53(-1.27%) |
Aug 13, 2020 | 41.03 | 41.73 | 41.03 | 41.56 | 15,485 | +0.42(+1.02%) |
Aug 12, 2020 | 40.91 | 41.35 | 40.88 | 41.14 | 33,442 | +0.47(+1.15%) |
Aug 11, 2020 | 41.76 | 41.78 | 40.67 | 40.67 | 28,946 | -0.90(-2.16%) |
Aug 10, 2020 | 41.42 | 41.90 | 41.23 | 41.57 | 21,450 | +0.20(+0.48%) |
Aug 07, 2020 | 40.88 | 41.82 | 40.88 | 41.37 | 15,235 | +0.37(+0.90%) |
Aug 06, 2020 | 41.64 | 41.65 | 40.77 | 41.00 | 19,977 | -0.51(-1.23%) |
Aug 05, 2020 | 41.61 | 41.75 | 41.23 | 41.51 | 22,905 | +0.35(+0.85%) |
Aug 04, 2020 | 41.16 | 41.30 | 40.77 | 41.16 | 27,406 | -0.29(-0.70%) |
Aug 03, 2020 | 40.03 | 41.49 | 40.03 | 41.45 | 21,679 | +1.60(+4.01%) |
Jul 31, 2020 | 40.46 | 40.68 | 39.18 | 39.86 | 21,049 | -0.64(-1.57%) |
Jul 30, 2020 | 39.66 | 40.77 | 39.66 | 40.49 | 22,812 | +0.52(+1.29%) |
Jul 29, 2020 | 40.98 | 40.98 | 39.85 | 39.98 | 55,120 | -0.93(-2.27%) |
Jul 28, 2020 | 41.94 | 41.94 | 40.90 | 40.90 | 15,743 | -1.08(-2.57%) |
Jul 27, 2020 | 41.25 | 42.00 | 41.04 | 41.98 | 23,036 | +1.08(+2.63%) |
Jul 24, 2020 | 41.34 | 41.36 | 40.63 | 40.90 | 19,445 | -0.87(-2.08%) |
Jul 23, 2020 | 42.61 | 42.84 | 41.56 | 41.77 | 28,390 | -0.85(-1.99%) |
Jul 22, 2020 | 42.72 | 42.86 | 42.36 | 42.62 | 23,986 | -0.03(-0.07%) |
Jul 21, 2020 | 43.90 | 43.90 | 42.57 | 42.65 | 16,843 | -1.15(-2.62%) |
Jul 20, 2020 | 43.59 | 44.08 | 43.31 | 43.80 | 23,709 | +0.50(+1.15%) |
Jul 17, 2020 | 42.67 | 43.61 | 42.67 | 43.30 | 16,538 | +0.74(+1.74%) |
Jul 16, 2020 | 42.67 | 42.72 | 41.99 | 42.56 | 13,225 | -0.40(-0.93%) |
Jul 15, 2020 | 42.13 | 43.26 | 42.13 | 42.96 | 19,409 | +1.00(+2.38%) |
Jul 14, 2020 | 40.92 | 41.96 | 40.41 | 41.96 | 42,446 | +0.96(+2.34%) |
Jul 13, 2020 | 42.22 | 42.98 | 40.88 | 41.00 | 22,465 | -0.93(-2.21%) |
Jul 10, 2020 | 42.20 | 42.54 | 41.82 | 41.93 | 13,732 | -0.35(-0.84%) |
Jul 09, 2020 | 42.79 | 43.00 | 41.72 | 42.29 | 14,329 | -0.50(-1.18%) |
Jul 08, 2020 | 42.25 | 42.79 | 42.00 | 42.79 | 54,778 | +0.68(+1.61%) |
Jul 07, 2020 | 41.72 | 42.85 | 41.68 | 42.11 | 36,249 | +0.25(+0.60%) |
Jul 06, 2020 | 42.62 | 42.62 | 41.78 | 41.86 | 34,925 | -0.19(-0.45%) |
Jul 02, 2020 | 42.63 | 42.63 | 41.71 | 42.05 | 14,132 | +0.00(+0.00%) |
Jul 01, 2020 | 41.88 | 42.27 | 41.75 | 42.05 | 13,687 | +0.32(+0.76%) |
Jun 30, 2020 | 40.95 | 41.73 | 40.72 | 41.73 | 28,676 | +0.74(+1.80%) |
Jun 29, 2020 | 41.59 | 41.72 | 40.77 | 40.99 | 18,487 | -0.70(-1.67%) |
Jun 26, 2020 | 43.68 | 43.68 | 41.64 | 41.69 | 41,897 | -2.23(-5.09%) |
Jun 25, 2020 | 43.14 | 44.24 | 42.75 | 43.93 | 34,442 | +0.18(+0.41%) |
Jun 24, 2020 | 43.86 | 44.37 | 42.75 | 43.75 | 35,086 | -0.29(-0.66%) |
Jun 23, 2020 | 44.28 | 44.91 | 44.00 | 44.04 | 58,541 | +0.45(+1.03%) |
Jun 22, 2020 | 43.07 | 43.70 | 42.39 | 43.59 | 51,748 | +0.58(+1.35%) |
Jun 19, 2020 | 42.95 | 43.43 | 42.37 | 43.01 | 39,592 | +0.44(+1.03%) |
Jun 18, 2020 | 41.87 | 42.90 | 41.80 | 42.57 | 35,704 | +0.32(+0.76%) |
Jun 17, 2020 | 42.47 | 42.72 | 42.11 | 42.25 | 15,105 | +0.11(+0.26%) |
Jun 16, 2020 | 42.14 | 42.47 | 41.78 | 42.14 | 26,296 | +0.82(+1.98%) |
Jun 15, 2020 | 39.69 | 41.45 | 39.69 | 41.32 | 29,147 | +1.05(+2.60%) |
Jun 12, 2020 | 40.54 | 40.75 | 39.13 | 40.28 | 14,132 | +0.86(+2.18%) |
Jun 11, 2020 | 40.96 | 41.10 | 39.42 | 39.42 | 51,684 | -2.45(-5.86%) |
Jun 10, 2020 | 42.01 | 42.50 | 41.87 | 41.87 | 20,425 | -0.01(-0.02%) |
Jun 09, 2020 | 41.35 | 42.39 | 41.35 | 41.88 | 24,071 | +0.04(+0.10%) |
Jun 08, 2020 | 40.93 | 42.06 | 40.88 | 41.84 | 73,686 | +0.94(+2.29%) |
Jun 05, 2020 | 41.10 | 41.48 | 40.71 | 40.90 | 38,890 | +0.36(+0.89%) |
Jun 04, 2020 | 41.04 | 41.65 | 40.26 | 40.55 | 22,067 | -0.72(-1.74%) |
Jun 03, 2020 | 42.13 | 42.34 | 41.26 | 41.26 | 19,679 | -0.83(-1.97%) |
Jun 02, 2020 | 41.28 | 42.09 | 40.79 | 42.09 | 20,685 | +0.80(+1.93%) |
Jun 01, 2020 | 41.26 | 41.63 | 41.04 | 41.29 | 69,919 | -0.11(-0.26%) |
May 29, 2020 | 41.10 | 41.40 | 40.18 | 41.40 | 41,296 | +0.24(+0.58%) |
May 28, 2020 | 41.99 | 42.32 | 41.00 | 41.16 | 22,670 | -0.91(-2.16%) |
May 27, 2020 | 41.98 | 42.10 | 40.25 | 42.07 | 41,787 | +0.11(+0.26%) |
May 26, 2020 | 43.50 | 43.53 | 41.93 | 41.96 | 32,916 | -0.60(-1.41%) |
May 22, 2020 | 42.14 | 42.56 | 41.97 | 42.56 | 27,163 | +0.14(+0.33%) |
May 21, 2020 | 42.16 | 42.53 | 41.58 | 42.42 | 16,025 | +0.06(+0.15%) |
May 20, 2020 | 41.44 | 42.36 | 41.37 | 42.36 | 71,607 | +1.47(+3.60%) |
May 19, 2020 | 41.84 | 42.14 | 40.88 | 40.88 | 30,469 | -1.06(-2.52%) |
May 18, 2020 | 42.23 | 42.43 | 41.81 | 41.94 | 50,593 | +0.87(+2.11%) |
May 15, 2020 | 39.08 | 41.07 | 39.08 | 41.07 | 40,193 | +1.64(+4.15%) |
May 14, 2020 | 39.10 | 39.75 | 38.41 | 39.44 | 29,059 | -0.40(-1.00%) |
May 13, 2020 | 41.28 | 41.33 | 38.73 | 39.84 | 55,104 | -1.40(-3.39%) |
May 12, 2020 | 42.64 | 43.29 | 41.23 | 41.23 | 40,614 | -0.79(-1.89%) |
May 11, 2020 | 40.13 | 42.16 | 40.13 | 42.03 | 82,046 | +1.72(+4.27%) |
May 08, 2020 | 40.40 | 40.71 | 40.13 | 40.31 | 31,573 | +0.37(+0.92%) |
May 07, 2020 | 40.26 | 40.31 | 39.71 | 39.94 | 19,481 | +0.16(+0.40%) |
May 06, 2020 | 39.52 | 40.33 | 39.52 | 39.78 | 28,337 | +0.34(+0.86%) |
May 05, 2020 | 39.50 | 39.99 | 39.16 | 39.44 | 29,818 | +1.04(+2.70%) |
May 04, 2020 | 36.44 | 38.41 | 36.30 | 38.40 | 35,863 | +1.90(+5.19%) |