Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 57.30 | 57.47 | 56.29 | 57.46 | 813,559 | +0.52(+0.91%) |
May 27, 2021 | 57.51 | 57.62 | 56.77 | 56.94 | 1,022,552 | -0.27(-0.47%) |
May 26, 2021 | 57.15 | 57.56 | 56.96 | 57.21 | 629,232 | +0.13(+0.22%) |
May 25, 2021 | 58.72 | 58.84 | 57.00 | 57.08 | 1,003,962 | -1.55(-2.64%) |
May 24, 2021 | 58.72 | 58.88 | 58.34 | 58.63 | 559,300 | -0.05(-0.09%) |
May 21, 2021 | 58.96 | 59.25 | 58.39 | 58.68 | 567,598 | +0.12(+0.20%) |
May 20, 2021 | 58.56 | 58.77 | 58.07 | 58.56 | 764,410 | +0.12(+0.20%) |
May 19, 2021 | 58.47 | 58.49 | 57.51 | 58.45 | 627,298 | -0.25(-0.43%) |
May 18, 2021 | 58.94 | 59.33 | 58.64 | 58.70 | 676,720 | -0.86(-1.44%) |
May 17, 2021 | 59.31 | 59.79 | 58.72 | 59.56 | 393,076 | +0.07(+0.12%) |
May 14, 2021 | 59.23 | 59.60 | 58.57 | 59.48 | 468,171 | +0.80(+1.37%) |
May 13, 2021 | 57.48 | 58.89 | 57.34 | 58.68 | 833,225 | +1.22(+2.13%) |
May 12, 2021 | 58.57 | 58.85 | 57.14 | 57.46 | 1,005,592 | -1.30(-2.22%) |
May 11, 2021 | 58.31 | 59.11 | 58.05 | 58.76 | 963,508 | -0.39(-0.66%) |
May 10, 2021 | 59.57 | 59.74 | 59.11 | 59.15 | 640,189 | -0.27(-0.45%) |
May 07, 2021 | 58.72 | 59.61 | 58.19 | 59.42 | 573,440 | +0.46(+0.77%) |
May 06, 2021 | 58.53 | 58.97 | 58.12 | 58.97 | 601,424 | +0.70(+1.20%) |
May 05, 2021 | 58.36 | 58.57 | 57.47 | 58.27 | 576,433 | -0.20(-0.34%) |
May 04, 2021 | 58.80 | 58.92 | 58.02 | 58.47 | 361,969 | -0.33(-0.56%) |
May 03, 2021 | 58.52 | 59.14 | 58.36 | 58.80 | 610,592 | +1.17(+2.03%) |
Apr 30, 2021 | 58.20 | 58.37 | 57.37 | 57.63 | 791,561 | -0.80(-1.36%) |
Apr 29, 2021 | 59.14 | 59.71 | 57.97 | 58.42 | 1,003,658 | -0.37(-0.62%) |
Apr 28, 2021 | 58.81 | 59.02 | 58.28 | 58.79 | 974,851 | -0.02(-0.03%) |
Apr 27, 2021 | 58.17 | 58.84 | 58.01 | 58.81 | 751,978 | +0.84(+1.45%) |
Apr 26, 2021 | 57.80 | 58.85 | 57.80 | 57.97 | 820,648 | +0.53(+0.92%) |
Apr 23, 2021 | 55.66 | 57.69 | 55.66 | 57.44 | 930,130 | +0.60(+1.05%) |
Apr 22, 2021 | 56.06 | 57.36 | 55.66 | 56.84 | 1,137,249 | +1.52(+2.75%) |
Apr 21, 2021 | 54.99 | 55.41 | 54.57 | 55.32 | 1,059,083 | +0.56(+1.03%) |
Apr 20, 2021 | 54.90 | 55.07 | 54.53 | 54.76 | 710,748 | -0.20(-0.36%) |
Apr 19, 2021 | 55.03 | 55.07 | 54.50 | 54.95 | 520,437 | -0.03(-0.05%) |
Apr 16, 2021 | 54.76 | 55.19 | 54.32 | 54.98 | 700,227 | +0.64(+1.18%) |
Apr 15, 2021 | 54.50 | 54.50 | 53.96 | 54.34 | 638,658 | +0.13(+0.23%) |
Apr 14, 2021 | 53.85 | 54.46 | 53.73 | 54.21 | 570,924 | +0.25(+0.46%) |
Apr 13, 2021 | 53.98 | 54.44 | 53.82 | 53.96 | 727,858 | -0.04(-0.07%) |
Apr 12, 2021 | 53.61 | 54.15 | 53.47 | 54.00 | 528,855 | +0.48(+0.90%) |
Apr 09, 2021 | 53.41 | 53.53 | 52.91 | 53.52 | 715,114 | +0.31(+0.59%) |
Apr 08, 2021 | 52.64 | 53.28 | 52.24 | 53.20 | 637,178 | +0.69(+1.31%) |
Apr 07, 2021 | 52.42 | 52.54 | 51.64 | 52.52 | 687,666 | +0.11(+0.20%) |
Apr 06, 2021 | 51.74 | 52.42 | 51.61 | 52.41 | 635,675 | +0.69(+1.33%) |
Apr 05, 2021 | 51.37 | 51.83 | 50.94 | 51.72 | 658,486 | +0.40(+0.78%) |
Apr 01, 2021 | 50.88 | 51.32 | 50.39 | 51.32 | 577,329 | +0.71(+1.39%) |
Mar 31, 2021 | 50.72 | 51.68 | 50.52 | 50.61 | 1,024,050 | -0.20(-0.39%) |
Mar 30, 2021 | 50.80 | 51.01 | 50.31 | 50.81 | 553,896 | -0.05(-0.11%) |
Mar 29, 2021 | 50.94 | 51.51 | 50.42 | 50.86 | 968,631 | -0.08(-0.16%) |
Mar 26, 2021 | 50.01 | 51.02 | 50.01 | 50.94 | 930,465 | +1.19(+2.39%) |
Mar 25, 2021 | 47.98 | 50.00 | 47.90 | 49.75 | 1,248,199 | +1.86(+3.88%) |
Mar 24, 2021 | 48.19 | 48.98 | 47.86 | 47.90 | 758,510 | +0.14(+0.30%) |
Mar 23, 2021 | 47.85 | 48.36 | 47.49 | 47.75 | 944,493 | -0.05(-0.11%) |
Mar 22, 2021 | 47.91 | 48.24 | 47.35 | 47.81 | 981,342 | -0.10(-0.21%) |
Mar 19, 2021 | 48.07 | 48.49 | 47.80 | 47.91 | 3,046,036 | -0.16(-0.33%) |
Mar 18, 2021 | 49.50 | 49.54 | 47.99 | 48.07 | 1,221,409 | -1.31(-2.66%) |
Mar 17, 2021 | 49.28 | 49.44 | 48.69 | 49.38 | 919,743 | +0.03(+0.05%) |
Mar 16, 2021 | 50.25 | 50.37 | 49.10 | 49.35 | 1,389,955 | -1.00(-1.99%) |
Mar 15, 2021 | 52.17 | 52.31 | 49.72 | 50.35 | 2,439,973 | -1.80(-3.44%) |
Mar 12, 2021 | 51.86 | 52.60 | 51.77 | 52.15 | 1,181,298 | +0.38(+0.72%) |
Mar 11, 2021 | 50.48 | 51.82 | 50.38 | 51.77 | 1,139,394 | +1.31(+2.60%) |
Mar 10, 2021 | 49.60 | 50.69 | 49.44 | 50.46 | 1,092,301 | +1.19(+2.41%) |
Mar 09, 2021 | 47.24 | 49.89 | 47.01 | 49.27 | 1,451,017 | +2.37(+5.05%) |
Mar 08, 2021 | 45.73 | 48.33 | 45.72 | 46.90 | 1,456,976 | +1.39(+3.06%) |
Mar 05, 2021 | 45.75 | 46.27 | 43.50 | 45.51 | 1,592,861 | +0.34(+0.75%) |
Mar 04, 2021 | 46.70 | 47.23 | 44.85 | 45.17 | 1,798,148 | -1.71(-3.65%) |
Mar 03, 2021 | 46.70 | 47.54 | 46.28 | 46.88 | 1,805,176 | -0.19(-0.39%) |
Mar 02, 2021 | 47.80 | 48.00 | 47.07 | 47.07 | 1,348,987 | -0.78(-1.63%) |
Mar 01, 2021 | 47.08 | 48.47 | 46.85 | 47.85 | 1,234,489 | +1.33(+2.85%) |
Feb 26, 2021 | 46.70 | 48.45 | 46.48 | 46.52 | 1,343,960 | -0.18(-0.38%) |
Feb 25, 2021 | 48.88 | 49.13 | 45.69 | 46.69 | 2,583,398 | -2.28(-4.65%) |
Feb 24, 2021 | 49.48 | 50.00 | 48.68 | 48.97 | 1,630,088 | -0.51(-1.04%) |
Feb 23, 2021 | 49.84 | 49.84 | 48.24 | 49.48 | 1,746,326 | -0.40(-0.80%) |
Feb 22, 2021 | 50.16 | 50.56 | 49.66 | 49.88 | 757,757 | -0.46(-0.91%) |
Feb 19, 2021 | 50.52 | 50.86 | 50.04 | 50.34 | 607,656 | +0.09(+0.18%) |
Feb 18, 2021 | 49.90 | 50.56 | 49.70 | 50.25 | 467,969 | +0.35(+0.71%) |
Feb 17, 2021 | 50.14 | 50.55 | 49.36 | 49.90 | 697,576 | -0.30(-0.60%) |
Feb 16, 2021 | 50.70 | 50.83 | 49.74 | 50.20 | 837,277 | -0.19(-0.37%) |
Feb 12, 2021 | 51.00 | 51.32 | 49.93 | 50.39 | 686,381 | -0.58(-1.13%) |
Feb 11, 2021 | 49.58 | 52.14 | 49.58 | 50.96 | 1,164,193 | +2.04(+4.16%) |
Feb 10, 2021 | 49.08 | 49.68 | 48.85 | 48.93 | 919,925 | +0.00(+0.00%) |
Feb 09, 2021 | 49.24 | 49.44 | 48.47 | 48.93 | 846,253 | -0.19(-0.38%) |
Feb 08, 2021 | 48.39 | 49.15 | 48.08 | 49.11 | 896,558 | +0.73(+1.50%) |
Feb 05, 2021 | 48.44 | 48.95 | 48.20 | 48.39 | 554,006 | +0.06(+0.13%) |
Feb 04, 2021 | 47.71 | 48.43 | 47.41 | 48.32 | 580,132 | +0.53(+1.11%) |
Feb 03, 2021 | 47.64 | 48.18 | 47.47 | 47.79 | 354,109 | -0.09(-0.18%) |
Feb 02, 2021 | 47.71 | 48.00 | 46.99 | 47.88 | 545,680 | +0.50(+1.05%) |
Feb 01, 2021 | 46.45 | 47.48 | 46.22 | 47.38 | 625,334 | +1.09(+2.35%) |
Jan 29, 2021 | 47.07 | 47.76 | 46.15 | 46.30 | 1,125,746 | -1.07(-2.26%) |
Jan 28, 2021 | 47.71 | 47.78 | 46.95 | 47.37 | 887,100 | -0.22(-0.47%) |
Jan 27, 2021 | 48.59 | 48.77 | 47.14 | 47.59 | 1,135,875 | -1.35(-2.75%) |
Jan 26, 2021 | 48.99 | 49.37 | 48.49 | 48.93 | 762,670 | -0.09(-0.18%) |
Jan 25, 2021 | 48.37 | 49.13 | 47.98 | 49.02 | 571,320 | +0.66(+1.35%) |
Jan 22, 2021 | 48.11 | 48.38 | 47.13 | 48.37 | 483,188 | -0.22(-0.46%) |
Jan 21, 2021 | 48.41 | 49.02 | 48.09 | 48.59 | 598,675 | +0.12(+0.26%) |
Jan 20, 2021 | 47.27 | 48.61 | 47.21 | 48.47 | 508,111 | +1.31(+2.78%) |
Jan 19, 2021 | 46.94 | 47.21 | 46.38 | 47.15 | 815,421 | +0.23(+0.49%) |
Jan 15, 2021 | 46.44 | 47.18 | 45.93 | 46.92 | 939,834 | +0.48(+1.03%) |
Jan 14, 2021 | 48.54 | 48.54 | 46.43 | 46.45 | 857,280 | -1.93(-3.99%) |
Jan 13, 2021 | 48.24 | 48.61 | 47.96 | 48.38 | 532,634 | +0.34(+0.70%) |
Jan 12, 2021 | 47.17 | 48.11 | 47.07 | 48.04 | 449,075 | +0.82(+1.74%) |
Jan 11, 2021 | 46.98 | 47.50 | 46.69 | 47.22 | 541,841 | +0.09(+0.19%) |
Jan 08, 2021 | 47.31 | 47.66 | 46.47 | 47.13 | 719,022 | -0.04(-0.08%) |
Jan 07, 2021 | 47.16 | 47.40 | 46.85 | 47.16 | 691,968 | +0.01(+0.02%) |
Jan 06, 2021 | 46.43 | 47.38 | 46.28 | 47.15 | 844,657 | +1.35(+2.94%) |
Jan 05, 2021 | 45.43 | 46.16 | 45.15 | 45.81 | 616,134 | +0.51(+1.13%) |
Jan 04, 2021 | 45.78 | 45.92 | 45.04 | 45.30 | 539,313 | -0.42(-0.91%) |
Dec 31, 2020 | 45.71 | 45.71 | 45.71 | 325,658 | +0.29(+0.64%) | |
Dec 30, 2020 | 45.61 | 45.81 | 45.36 | 45.42 | 325,658 | -0.03(-0.06%) |
Dec 29, 2020 | 46.09 | 46.30 | 45.10 | 45.45 | 317,117 | -0.37(-0.81%) |
Dec 28, 2020 | 45.83 | 46.31 | 45.48 | 45.82 | 374,014 | -0.10(-0.21%) |
Dec 24, 2020 | 46.33 | 46.33 | 45.31 | 45.92 | 191,671 | -0.24(-0.52%) |
Dec 23, 2020 | 45.99 | 46.63 | 45.63 | 46.15 | 478,163 | +0.23(+0.50%) |
Dec 22, 2020 | 46.10 | 46.46 | 45.81 | 45.92 | 373,248 | -0.27(-0.58%) |
Dec 21, 2020 | 46.92 | 47.15 | 45.48 | 46.19 | 561,648 | -0.88(-1.86%) |
Dec 18, 2020 | 47.56 | 47.99 | 46.88 | 47.07 | 1,594,477 | -0.14(-0.30%) |
Dec 17, 2020 | 47.23 | 47.66 | 47.06 | 47.21 | 696,422 | +0.16(+0.34%) |
Dec 16, 2020 | 47.16 | 47.46 | 46.84 | 47.05 | 716,804 | +0.27(+0.59%) |
Dec 15, 2020 | 46.03 | 46.89 | 45.81 | 46.77 | 980,974 | +1.07(+2.34%) |
Dec 14, 2020 | 46.04 | 47.03 | 45.53 | 45.70 | 872,904 | +0.12(+0.25%) |
Dec 11, 2020 | 44.67 | 45.78 | 44.67 | 45.59 | 822,143 | +0.56(+1.24%) |
Dec 10, 2020 | 44.33 | 45.10 | 43.92 | 45.03 | 846,537 | +0.58(+1.31%) |
Dec 09, 2020 | 43.10 | 44.60 | 42.99 | 44.45 | 1,120,375 | +1.59(+3.72%) |
Dec 08, 2020 | 42.31 | 42.91 | 42.28 | 42.85 | 989,165 | +0.12(+0.29%) |
Dec 07, 2020 | 43.29 | 43.97 | 42.60 | 42.73 | 619,255 | -1.18(-2.68%) |
Dec 04, 2020 | 43.12 | 43.91 | 42.81 | 43.91 | 777,446 | +1.03(+2.39%) |
Dec 03, 2020 | 42.32 | 43.09 | 42.32 | 42.88 | 1,103,847 | +0.57(+1.35%) |
Dec 02, 2020 | 42.46 | 42.63 | 41.90 | 42.31 | 920,766 | -0.36(-0.84%) |
Dec 01, 2020 | 43.01 | 43.55 | 42.50 | 42.67 | 912,676 | +0.18(+0.41%) |
Nov 30, 2020 | 43.01 | 43.35 | 42.45 | 42.49 | 983,626 | -0.77(-1.78%) |
Nov 27, 2020 | 43.34 | 43.70 | 43.04 | 43.27 | 324,657 | -0.08(-0.18%) |
Nov 25, 2020 | 44.20 | 44.28 | 42.84 | 43.34 | 652,621 | -0.89(-2.00%) |
Nov 24, 2020 | 44.43 | 44.69 | 43.95 | 44.23 | 1,145,162 | +0.41(+0.94%) |
Nov 23, 2020 | 44.65 | 44.91 | 43.65 | 43.82 | 1,267,391 | -0.62(-1.40%) |
Nov 20, 2020 | 44.10 | 44.61 | 43.56 | 44.44 | 789,985 | +0.25(+0.56%) |
Nov 19, 2020 | 43.89 | 44.34 | 43.24 | 44.19 | 610,709 | +0.31(+0.70%) |
Nov 18, 2020 | 43.44 | 44.40 | 43.27 | 43.89 | 1,174,685 | +0.45(+1.03%) |
Nov 17, 2020 | 42.42 | 43.84 | 41.56 | 43.44 | 1,896,686 | +0.64(+1.50%) |
Nov 16, 2020 | 42.73 | 42.96 | 41.99 | 42.80 | 1,126,738 | +0.78(+1.86%) |
Nov 13, 2020 | 42.01 | 42.38 | 41.52 | 42.02 | 952,200 | +0.14(+0.34%) |
Nov 12, 2020 | 41.81 | 42.60 | 41.68 | 41.88 | 684,074 | -0.54(-1.28%) |
Nov 11, 2020 | 42.26 | 42.53 | 41.41 | 42.42 | 783,826 | +0.03(+0.06%) |
Nov 10, 2020 | 41.05 | 42.90 | 40.80 | 42.40 | 1,099,770 | +1.77(+4.36%) |
Nov 09, 2020 | 44.56 | 44.87 | 40.55 | 40.62 | 1,978,113 | -2.01(-4.71%) |
Nov 06, 2020 | 43.48 | 44.10 | 42.34 | 42.63 | 770,834 | -0.85(-1.96%) |
Nov 05, 2020 | 42.95 | 43.59 | 42.43 | 43.48 | 1,193,821 | +0.66(+1.54%) |
Nov 04, 2020 | 41.95 | 43.55 | 41.08 | 42.83 | 1,577,073 | +2.55(+6.34%) |
Nov 03, 2020 | 40.83 | 41.07 | 39.82 | 40.27 | 1,059,824 | +0.04(+0.11%) |
Nov 02, 2020 | 39.91 | 40.56 | 39.58 | 40.23 | 987,679 | +1.11(+2.85%) |
Oct 30, 2020 | 40.29 | 40.59 | 38.64 | 39.12 | 1,491,055 | -1.44(-3.55%) |
Oct 29, 2020 | 40.20 | 41.27 | 40.03 | 40.55 | 868,039 | +0.42(+1.05%) |
Oct 28, 2020 | 40.18 | 40.84 | 39.84 | 40.13 | 1,441,528 | -0.71(-1.74%) |
Oct 27, 2020 | 41.53 | 41.80 | 40.67 | 40.84 | 902,003 | -0.94(-2.25%) |
Oct 26, 2020 | 42.50 | 42.52 | 41.59 | 41.78 | 977,067 | -0.68(-1.61%) |
Oct 23, 2020 | 41.12 | 42.86 | 40.71 | 42.47 | 2,473,465 | +1.46(+3.55%) |
Oct 22, 2020 | 45.40 | 46.05 | 40.19 | 41.01 | 4,766,482 | -4.24(-9.36%) |
Oct 21, 2020 | 46.05 | 46.37 | 45.11 | 45.25 | 792,507 | -0.94(-2.03%) |
Oct 20, 2020 | 45.97 | 46.69 | 45.97 | 46.19 | 493,476 | +0.42(+0.92%) |
Oct 19, 2020 | 47.78 | 47.92 | 45.57 | 45.77 | 690,308 | -1.98(-4.15%) |
Oct 16, 2020 | 46.71 | 47.83 | 46.36 | 47.75 | 981,725 | +1.14(+2.45%) |
Oct 15, 2020 | 45.62 | 46.96 | 45.37 | 46.61 | 429,558 | +0.57(+1.24%) |
Oct 14, 2020 | 46.59 | 47.09 | 45.93 | 46.04 | 283,937 | -0.62(-1.33%) |
Oct 13, 2020 | 46.70 | 46.99 | 46.04 | 46.66 | 583,527 | -0.29(-0.62%) |
Oct 12, 2020 | 46.45 | 47.17 | 46.19 | 46.95 | 435,090 | +0.65(+1.40%) |
Oct 09, 2020 | 46.65 | 46.91 | 46.06 | 46.30 | 564,161 | +0.45(+0.98%) |
Oct 08, 2020 | 46.11 | 46.34 | 45.44 | 45.85 | 448,882 | +0.03(+0.06%) |
Oct 07, 2020 | 46.30 | 46.85 | 45.77 | 45.83 | 478,087 | -0.15(-0.32%) |
Oct 06, 2020 | 47.05 | 47.13 | 45.85 | 45.98 | 611,573 | -0.71(-1.52%) |
Oct 05, 2020 | 46.13 | 47.05 | 46.13 | 46.69 | 458,214 | +0.89(+1.95%) |
Oct 02, 2020 | 44.36 | 46.13 | 44.12 | 45.79 | 407,532 | +0.87(+1.93%) |
Oct 01, 2020 | 44.79 | 45.16 | 44.47 | 44.92 | 639,741 | +0.26(+0.59%) |
Sep 30, 2020 | 44.50 | 45.10 | 44.41 | 44.66 | 619,335 | +0.18(+0.39%) |
Sep 29, 2020 | 44.94 | 45.01 | 43.99 | 44.48 | 507,364 | -0.40(-0.90%) |
Sep 28, 2020 | 44.69 | 45.23 | 44.43 | 44.89 | 645,075 | +0.88(+1.99%) |
Sep 25, 2020 | 43.37 | 44.10 | 43.21 | 44.01 | 410,040 | +0.29(+0.66%) |
Sep 24, 2020 | 44.33 | 44.48 | 43.36 | 43.72 | 713,597 | -0.36(-0.82%) |
Sep 23, 2020 | 44.65 | 45.36 | 43.91 | 44.08 | 2,605,949 | -0.55(-1.24%) |
Sep 22, 2020 | 45.86 | 46.33 | 44.56 | 44.63 | 1,738,861 | -0.96(-2.10%) |
Sep 21, 2020 | 45.36 | 46.21 | 44.98 | 45.59 | 2,172,353 | -0.69(-1.50%) |
Sep 18, 2020 | 46.57 | 46.73 | 46.04 | 46.28 | 1,813,091 | -0.11(-0.23%) |
Sep 17, 2020 | 45.69 | 46.55 | 45.23 | 46.39 | 942,829 | +0.29(+0.63%) |
Sep 16, 2020 | 45.97 | 46.46 | 45.50 | 46.10 | 1,481,494 | +0.47(+1.04%) |
Sep 15, 2020 | 46.83 | 46.89 | 45.61 | 45.62 | 883,366 | -1.07(-2.29%) |
Sep 14, 2020 | 46.30 | 47.19 | 45.98 | 46.70 | 597,304 | +0.75(+1.64%) |
Sep 11, 2020 | 45.91 | 46.14 | 45.45 | 45.94 | 726,262 | +0.06(+0.13%) |
Sep 10, 2020 | 46.40 | 47.03 | 45.70 | 45.88 | 456,796 | -0.47(-1.02%) |
Sep 09, 2020 | 45.59 | 46.60 | 45.48 | 46.35 | 1,085,285 | +1.12(+2.48%) |
Sep 08, 2020 | 45.41 | 45.89 | 44.82 | 45.23 | 477,057 | -0.65(-1.42%) |
Sep 04, 2020 | 46.90 | 47.07 | 45.14 | 45.88 | 486,872 | -0.30(-0.65%) |
Sep 03, 2020 | 47.34 | 47.59 | 45.89 | 46.18 | 602,389 | -0.78(-1.67%) |
Sep 02, 2020 | 45.93 | 47.00 | 45.67 | 46.96 | 584,111 | +0.96(+2.08%) |
Sep 01, 2020 | 45.72 | 46.46 | 45.35 | 46.00 | 592,580 | +0.27(+0.59%) |
Aug 31, 2020 | 46.12 | 46.12 | 45.40 | 45.73 | 528,543 | -0.56(-1.20%) |
Aug 28, 2020 | 46.20 | 46.35 | 45.59 | 46.29 | 707,964 | +0.43(+0.95%) |
Aug 27, 2020 | 45.50 | 46.26 | 45.50 | 45.86 | 757,404 | +0.51(+1.13%) |
Aug 26, 2020 | 45.24 | 45.52 | 45.04 | 45.34 | 673,070 | -0.03(-0.08%) |
Aug 25, 2020 | 45.99 | 46.23 | 44.83 | 45.38 | 843,373 | -0.30(-0.65%) |
Aug 24, 2020 | 44.40 | 45.70 | 44.12 | 45.67 | 892,622 | +1.44(+3.24%) |
Aug 21, 2020 | 43.99 | 44.45 | 43.94 | 44.24 | 807,509 | +0.35(+0.79%) |
Aug 20, 2020 | 43.56 | 44.07 | 43.15 | 43.89 | 878,779 | -0.10(-0.24%) |
Aug 19, 2020 | 44.74 | 44.74 | 43.85 | 43.99 | 991,921 | -0.74(-1.65%) |
Aug 18, 2020 | 44.88 | 45.14 | 44.53 | 44.73 | 557,338 | -0.18(-0.41%) |
Aug 17, 2020 | 44.71 | 45.61 | 44.39 | 44.92 | 673,156 | +0.23(+0.51%) |
Aug 14, 2020 | 44.73 | 45.56 | 44.54 | 44.69 | 806,014 | -0.29(-0.64%) |
Aug 13, 2020 | 44.84 | 44.99 | 44.13 | 44.98 | 721,386 | +0.04(+0.10%) |
Aug 12, 2020 | 47.19 | 47.23 | 44.81 | 44.93 | 1,215,070 | -1.63(-3.49%) |
Aug 11, 2020 | 48.14 | 48.87 | 46.50 | 46.56 | 801,445 | -0.84(-1.78%) |
Aug 10, 2020 | 47.31 | 47.57 | 46.98 | 47.40 | 458,412 | +0.49(+1.04%) |
Aug 07, 2020 | 46.06 | 46.93 | 45.93 | 46.92 | 515,311 | +0.62(+1.33%) |
Aug 06, 2020 | 46.39 | 47.03 | 46.13 | 46.30 | 450,542 | -0.17(-0.37%) |
Aug 05, 2020 | 46.62 | 46.84 | 46.02 | 46.47 | 718,543 | +0.10(+0.21%) |
Aug 04, 2020 | 45.39 | 46.66 | 45.33 | 46.38 | 1,181,438 | +0.92(+2.03%) |
Aug 03, 2020 | 44.63 | 45.49 | 44.32 | 45.46 | 920,114 | +1.08(+2.43%) |
Jul 31, 2020 | 45.18 | 45.33 | 43.81 | 44.38 | 1,396,502 | -0.82(-1.81%) |
Jul 30, 2020 | 45.23 | 46.19 | 44.94 | 45.19 | 709,528 | -0.95(-2.05%) |
Jul 29, 2020 | 45.54 | 46.30 | 45.12 | 46.14 | 961,817 | +0.60(+1.32%) |
Jul 28, 2020 | 45.66 | 46.26 | 45.37 | 45.54 | 673,263 | -0.43(-0.95%) |
Jul 27, 2020 | 47.20 | 47.20 | 45.33 | 45.98 | 1,218,888 | -1.30(-2.74%) |
Jul 24, 2020 | 48.13 | 48.46 | 46.91 | 47.27 | 1,091,315 | -0.57(-1.18%) |
Jul 23, 2020 | 48.65 | 50.08 | 47.21 | 47.84 | 1,707,264 | -0.63(-1.31%) |
Jul 22, 2020 | 46.81 | 48.60 | 46.33 | 48.47 | 1,112,461 | +1.61(+3.43%) |
Jul 21, 2020 | 47.28 | 48.01 | 46.78 | 46.86 | 986,154 | -0.31(-0.66%) |
Jul 20, 2020 | 46.76 | 47.34 | 46.63 | 47.18 | 856,667 | +0.10(+0.20%) |
Jul 17, 2020 | 47.53 | 47.53 | 46.60 | 47.08 | 872,109 | -0.14(-0.29%) |
Jul 16, 2020 | 46.01 | 47.30 | 45.79 | 47.22 | 1,088,834 | +1.33(+2.90%) |
Jul 15, 2020 | 45.38 | 46.19 | 45.18 | 45.89 | 1,247,469 | +1.35(+3.03%) |
Jul 14, 2020 | 42.43 | 44.57 | 41.87 | 44.54 | 1,181,166 | +2.38(+5.63%) |
Jul 13, 2020 | 41.90 | 42.81 | 41.68 | 42.17 | 1,310,314 | +0.61(+1.47%) |
Jul 10, 2020 | 40.65 | 41.66 | 40.42 | 41.56 | 688,308 | +1.24(+3.09%) |
Jul 09, 2020 | 41.38 | 41.58 | 39.81 | 40.31 | 1,007,047 | -1.22(-2.93%) |
Jul 08, 2020 | 40.95 | 41.72 | 40.71 | 41.53 | 1,214,566 | +0.69(+1.68%) |
Jul 07, 2020 | 41.24 | 42.04 | 40.80 | 40.84 | 1,080,743 | -0.50(-1.22%) |
Jul 06, 2020 | 41.60 | 41.82 | 40.76 | 41.35 | 814,002 | +0.49(+1.19%) |
Jul 02, 2020 | 41.90 | 41.90 | 40.71 | 40.86 | 736,931 | -0.10(-0.25%) |
Jul 01, 2020 | 41.78 | 42.10 | 40.92 | 40.97 | 881,728 | -0.81(-1.94%) |
Jun 30, 2020 | 41.23 | 41.91 | 41.04 | 41.78 | 625,876 | +0.56(+1.35%) |
Jun 29, 2020 | 41.12 | 41.51 | 40.36 | 41.22 | 1,206,704 | +0.59(+1.46%) |
Jun 26, 2020 | 41.51 | 41.69 | 40.52 | 40.63 | 1,929,400 | -1.20(-2.87%) |
Jun 25, 2020 | 41.43 | 41.84 | 41.05 | 41.83 | 778,446 | +0.18(+0.44%) |
Jun 24, 2020 | 43.17 | 43.17 | 41.62 | 41.65 | 908,771 | -1.97(-4.51%) |
Jun 23, 2020 | 44.10 | 44.47 | 43.42 | 43.61 | 723,446 | +0.10(+0.22%) |
Jun 22, 2020 | 43.81 | 43.95 | 43.12 | 43.52 | 537,822 | -0.35(-0.79%) |
Jun 19, 2020 | 45.06 | 45.24 | 43.72 | 43.86 | 1,204,769 | -0.57(-1.29%) |
Jun 18, 2020 | 44.26 | 45.05 | 43.82 | 44.44 | 806,732 | -0.17(-0.39%) |
Jun 17, 2020 | 44.45 | 44.72 | 43.49 | 44.61 | 1,042,808 | +0.30(+0.67%) |
Jun 16, 2020 | 45.55 | 45.55 | 43.86 | 44.32 | 1,064,014 | +0.40(+0.91%) |
Jun 15, 2020 | 42.18 | 44.12 | 41.76 | 43.92 | 1,081,231 | +0.09(+0.20%) |
Jun 12, 2020 | 44.28 | 44.76 | 42.53 | 43.83 | 922,456 | +1.10(+2.59%) |
Jun 11, 2020 | 44.32 | 44.83 | 42.49 | 42.72 | 1,255,705 | -3.27(-7.11%) |
Jun 10, 2020 | 46.61 | 46.77 | 45.29 | 45.99 | 847,213 | -0.62(-1.33%) |
Jun 09, 2020 | 47.20 | 47.20 | 45.57 | 46.61 | 1,130,444 | -0.97(-2.05%) |
Jun 08, 2020 | 46.10 | 47.60 | 45.93 | 47.59 | 1,062,032 | +2.10(+4.61%) |
Jun 05, 2020 | 47.33 | 48.19 | 45.40 | 45.49 | 1,256,035 | -0.97(-2.08%) |
Jun 04, 2020 | 45.04 | 46.49 | 44.78 | 46.46 | 1,360,968 | +0.96(+2.10%) |
Jun 03, 2020 | 45.94 | 46.40 | 44.89 | 45.50 | 1,002,940 | +0.22(+0.48%) |
Jun 02, 2020 | 45.19 | 45.85 | 45.11 | 45.28 | 980,841 | +0.08(+0.17%) |