Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 61.73 | 61.74 | 61.73 | 61.74 | 799 | -0.10(-0.17%) |
May 27, 2021 | 61.92 | 62.05 | 61.77 | 61.84 | 1,544 | +0.22(+0.35%) |
May 26, 2021 | 61.05 | 61.71 | 61.05 | 61.62 | 1,329 | +0.40(+0.65%) |
May 25, 2021 | 62.26 | 62.26 | 61.23 | 61.23 | 4,985 | -0.49(-0.80%) |
May 24, 2021 | 61.62 | 61.95 | 61.62 | 61.72 | 18,657 | +0.26(+0.42%) |
May 21, 2021 | 61.58 | 61.58 | 61.20 | 61.46 | 6,493 | +0.49(+0.80%) |
May 20, 2021 | 60.65 | 61.16 | 60.65 | 60.97 | 32,896 | +0.26(+0.43%) |
May 19, 2021 | 60.06 | 60.77 | 60.06 | 60.71 | 10,368 | -0.04(-0.06%) |
May 18, 2021 | 60.67 | 61.09 | 60.65 | 60.75 | 1,181 | -0.28(-0.45%) |
May 17, 2021 | 61.44 | 61.44 | 61.02 | 61.03 | 2,472 | -0.49(-0.80%) |
May 14, 2021 | 61.10 | 61.70 | 61.10 | 61.52 | 1,311 | +0.55(+0.90%) |
May 13, 2021 | 59.39 | 60.97 | 59.39 | 60.97 | 1,083 | +0.80(+1.33%) |
May 12, 2021 | 60.12 | 60.17 | 60.12 | 60.17 | 537 | +0.21(+0.35%) |
May 11, 2021 | 59.97 | 60.02 | 59.97 | 59.97 | 1,667 | -1.40(-2.29%) |
May 10, 2021 | 61.37 | 61.37 | 61.37 | 61.37 | 408 | +0.26(+0.43%) |
May 07, 2021 | 61.22 | 61.43 | 60.97 | 61.11 | 3,178 | +0.06(+0.09%) |
May 06, 2021 | 60.87 | 61.05 | 60.25 | 61.05 | 2,092 | +0.67(+1.11%) |
May 05, 2021 | 60.62 | 60.62 | 60.03 | 60.38 | 1,246 | -0.59(-0.97%) |
May 04, 2021 | 60.82 | 60.97 | 60.82 | 60.97 | 697 | -0.43(-0.70%) |
May 03, 2021 | 61.10 | 61.58 | 61.10 | 61.40 | 2,350 | +0.67(+1.10%) |
Apr 30, 2021 | 60.73 | 60.74 | 60.73 | 60.74 | 1,062 | -0.08(-0.13%) |
Apr 29, 2021 | 60.82 | 60.82 | 60.58 | 60.82 | 2,889 | +0.19(+0.32%) |
Apr 28, 2021 | 60.62 | 60.62 | 60.62 | 60.62 | 999 | -0.04(-0.07%) |
Apr 27, 2021 | 61.24 | 61.24 | 60.62 | 60.67 | 1,711 | -0.70(-1.14%) |
Apr 26, 2021 | 61.61 | 61.78 | 61.31 | 61.37 | 1,905 | -0.62(-1.00%) |
Apr 23, 2021 | 61.48 | 61.99 | 61.48 | 61.99 | 956 | +0.54(+0.88%) |
Apr 22, 2021 | 61.42 | 61.90 | 61.33 | 61.44 | 2,587 | +0.17(+0.28%) |
Apr 21, 2021 | 60.72 | 61.27 | 60.62 | 61.27 | 3,308 | +0.56(+0.92%) |
Apr 20, 2021 | 60.82 | 60.82 | 60.72 | 60.72 | 1,021 | -0.10(-0.17%) |
Apr 19, 2021 | 61.11 | 61.11 | 60.81 | 60.82 | 1,565 | -0.45(-0.73%) |
Apr 16, 2021 | 61.35 | 61.35 | 60.99 | 61.26 | 1,274 | +0.07(+0.11%) |
Apr 15, 2021 | 60.81 | 61.20 | 60.78 | 61.20 | 1,777 | +0.65(+1.08%) |
Apr 14, 2021 | 60.63 | 60.63 | 60.55 | 60.55 | 273 | +0.41(+0.68%) |
Apr 13, 2021 | 59.72 | 60.13 | 59.72 | 60.13 | 2,923 | +0.12(+0.20%) |
Apr 12, 2021 | 59.67 | 60.10 | 59.67 | 60.01 | 873 | +0.55(+0.92%) |
Apr 09, 2021 | 59.47 | 59.47 | 59.47 | 177 | +0.00(+0.00%) | |
Apr 08, 2021 | 59.52 | 59.52 | 59.20 | 59.47 | 719 | +0.01(+0.02%) |
Apr 07, 2021 | 59.45 | 59.45 | 59.45 | 59.45 | 167 | -0.46(-0.77%) |
Apr 06, 2021 | 59.87 | 60.03 | 59.87 | 59.91 | 1,503 | +0.40(+0.67%) |
Apr 05, 2021 | 59.53 | 59.56 | 59.37 | 59.51 | 4,045 | +0.40(+0.68%) |
Apr 01, 2021 | 59.19 | 59.23 | 59.02 | 59.11 | 2,549 | +0.08(+0.13%) |
Mar 31, 2021 | 58.70 | 59.07 | 58.60 | 59.03 | 12,835 | +0.70(+1.20%) |
Mar 30, 2021 | 58.52 | 58.52 | 58.12 | 58.34 | 1,458 | -0.23(-0.40%) |
Mar 29, 2021 | 58.53 | 58.95 | 58.32 | 58.57 | 3,075 | -0.18(-0.31%) |
Mar 26, 2021 | 58.47 | 58.75 | 57.89 | 58.75 | 2,124 | +0.40(+0.69%) |
Mar 25, 2021 | 57.29 | 58.35 | 57.15 | 58.35 | 5,890 | +0.76(+1.31%) |
Mar 24, 2021 | 58.92 | 58.92 | 57.59 | 57.59 | 1,963 | -1.09(-1.86%) |
Mar 23, 2021 | 58.69 | 58.69 | 58.47 | 58.68 | 1,720 | -1.03(-1.73%) |
Mar 22, 2021 | 60.15 | 60.15 | 59.26 | 59.71 | 3,732 | -0.49(-0.82%) |
Mar 19, 2021 | 59.60 | 60.21 | 59.38 | 60.21 | 1,065 | +0.63(+1.06%) |
Mar 18, 2021 | 60.40 | 60.46 | 59.58 | 59.58 | 3,946 | -1.15(-1.89%) |
Mar 17, 2021 | 61.42 | 61.42 | 60.37 | 60.73 | 4,445 | -1.04(-1.68%) |
Mar 16, 2021 | 62.33 | 62.33 | 61.49 | 61.77 | 1,839 | -0.35(-0.56%) |
Mar 15, 2021 | 62.52 | 62.71 | 62.11 | 62.11 | 3,149 | -0.23(-0.37%) |
Mar 12, 2021 | 61.85 | 62.34 | 61.85 | 62.34 | 3,515 | +1.05(+1.72%) |
Mar 11, 2021 | 61.29 | 61.42 | 60.92 | 61.29 | 7,392 | +0.16(+0.26%) |
Mar 10, 2021 | 61.44 | 61.44 | 60.70 | 61.13 | 12,691 | +0.71(+1.18%) |
Mar 09, 2021 | 61.07 | 61.07 | 60.15 | 60.42 | 4,020 | -0.05(-0.08%) |
Mar 08, 2021 | 59.29 | 60.47 | 59.29 | 60.47 | 2,921 | +1.20(+2.03%) |
Mar 05, 2021 | 57.96 | 59.30 | 57.84 | 59.26 | 5,645 | +1.74(+3.02%) |
Mar 04, 2021 | 58.11 | 58.70 | 57.15 | 57.52 | 3,184 | -1.48(-2.52%) |
Mar 03, 2021 | 58.68 | 59.03 | 58.49 | 59.01 | 3,157 | +0.34(+0.58%) |
Mar 02, 2021 | 58.63 | 58.82 | 58.51 | 58.67 | 3,993 | -0.22(-0.37%) |
Mar 01, 2021 | 58.43 | 58.89 | 57.99 | 58.89 | 2,795 | +1.40(+2.43%) |
Feb 26, 2021 | 56.85 | 57.49 | 56.74 | 57.49 | 852 | +1.00(+1.78%) |
Feb 25, 2021 | 57.04 | 57.04 | 56.48 | 56.48 | 747 | -1.06(-1.83%) |
Feb 24, 2021 | 57.12 | 57.54 | 57.12 | 57.54 | 719 | +0.42(+0.73%) |
Feb 23, 2021 | 56.75 | 57.12 | 56.56 | 57.12 | 1,846 | +0.36(+0.64%) |
Feb 22, 2021 | 57.22 | 57.22 | 56.75 | 56.76 | 1,210 | -0.36(-0.64%) |
Feb 19, 2021 | 56.91 | 57.27 | 56.91 | 57.12 | 3,728 | -0.32(-0.56%) |
Feb 18, 2021 | 57.31 | 57.44 | 57.24 | 57.44 | 1,143 | -0.36(-0.62%) |
Feb 17, 2021 | 57.63 | 57.80 | 57.21 | 57.80 | 809 | +0.21(+0.37%) |
Feb 16, 2021 | 58.14 | 58.14 | 57.56 | 57.59 | 4,160 | -0.19(-0.33%) |
Feb 12, 2021 | 57.78 | 57.78 | 57.78 | 57.78 | 958 | +0.24(+0.42%) |
Feb 11, 2021 | 56.95 | 57.54 | 56.86 | 57.54 | 12,229 | -0.38(-0.65%) |
Feb 10, 2021 | 57.95 | 57.95 | 57.85 | 57.91 | 35,170 | +0.04(+0.06%) |
Feb 09, 2021 | 57.63 | 57.91 | 57.63 | 57.87 | 1,073 | +0.74(+1.30%) |
Feb 08, 2021 | 57.11 | 57.13 | 57.11 | 57.13 | 1,067 | +0.41(+0.72%) |
Feb 05, 2021 | 56.27 | 56.73 | 56.25 | 56.73 | 8,841 | +1.47(+2.65%) |
Feb 04, 2021 | 55.35 | 55.35 | 55.22 | 55.26 | 1,602 | +0.65(+1.19%) |
Feb 03, 2021 | 54.75 | 54.75 | 54.30 | 54.61 | 1,786 | +0.05(+0.09%) |
Feb 02, 2021 | 54.56 | 54.56 | 54.56 | 164 | +0.00(+0.00%) | |
Feb 01, 2021 | 54.38 | 54.62 | 53.44 | 54.56 | 9,041 | +0.94(+1.75%) |
Jan 29, 2021 | 54.72 | 54.72 | 53.62 | 53.62 | 1,171 | -0.35(-0.64%) |
Jan 28, 2021 | 55.60 | 55.60 | 53.76 | 53.97 | 3,841 | -0.50(-0.92%) |
Jan 27, 2021 | 55.21 | 55.42 | 54.47 | 54.47 | 2,937 | -1.17(-2.10%) |
Jan 26, 2021 | 55.25 | 55.64 | 55.06 | 55.64 | 1,462 | +0.71(+1.29%) |
Jan 25, 2021 | 54.36 | 54.93 | 54.36 | 54.93 | 2,230 | +0.68(+1.26%) |
Jan 22, 2021 | 53.23 | 54.25 | 53.23 | 54.25 | 319 | +1.05(+1.98%) |
Jan 21, 2021 | 53.26 | 53.26 | 53.00 | 53.19 | 2,070 | -0.17(-0.31%) |
Jan 20, 2021 | 53.23 | 53.36 | 53.20 | 53.36 | 3,381 | -0.16(-0.31%) |
Jan 19, 2021 | 53.66 | 54.02 | 53.52 | 53.52 | 2,754 | +0.52(+0.97%) |
Jan 15, 2021 | 53.36 | 53.37 | 53.01 | 53.01 | 10,759 | -0.84(-1.56%) |
Jan 14, 2021 | 52.82 | 53.86 | 52.82 | 53.85 | 6,163 | +1.53(+2.93%) |
Jan 13, 2021 | 52.44 | 52.44 | 52.31 | 52.31 | 711 | -0.24(-0.47%) |
Jan 12, 2021 | 51.73 | 52.56 | 51.73 | 52.56 | 3,519 | +0.75(+1.45%) |
Jan 11, 2021 | 51.74 | 51.81 | 51.74 | 51.81 | 693 | -0.38(-0.73%) |
Jan 08, 2021 | 52.59 | 52.72 | 52.12 | 52.19 | 3,089 | -0.25(-0.47%) |
Jan 07, 2021 | 52.44 | 52.44 | 52.44 | 52.44 | 642 | -0.06(-0.12%) |
Jan 06, 2021 | 50.55 | 52.72 | 50.55 | 52.50 | 1,756 | +2.02(+3.99%) |
Jan 05, 2021 | 50.03 | 50.76 | 50.03 | 50.49 | 17,036 | +0.54(+1.09%) |
Jan 04, 2021 | 49.68 | 49.94 | 49.68 | 49.94 | 1,140 | -0.67(-1.32%) |
Dec 31, 2020 | 50.61 | 50.61 | 50.61 | 490 | +0.40(+0.80%) | |
Dec 30, 2020 | 50.37 | 50.37 | 50.21 | 50.21 | 490 | -0.52(-1.03%) |
Dec 29, 2020 | 50.73 | 50.73 | 50.73 | 256 | +0.00(+0.00%) | |
Dec 28, 2020 | 50.79 | 50.95 | 50.73 | 50.73 | 3,165 | +0.39(+0.77%) |
Dec 24, 2020 | 50.63 | 50.63 | 50.34 | 50.34 | 1,065 | -0.08(-0.16%) |
Dec 23, 2020 | 49.80 | 50.42 | 49.80 | 50.42 | 1,963 | +0.95(+1.92%) |
Dec 22, 2020 | 49.23 | 49.47 | 49.23 | 49.47 | 984 | +0.69(+1.42%) |
Dec 21, 2020 | 49.33 | 49.33 | 48.63 | 48.78 | 1,858 | -1.09(-2.19%) |
Dec 18, 2020 | 50.39 | 50.52 | 49.86 | 49.87 | 855 | -0.64(-1.26%) |
Dec 17, 2020 | 50.20 | 50.50 | 50.14 | 50.50 | 3,919 | -0.02(-0.04%) |
Dec 16, 2020 | 50.53 | 50.53 | 50.53 | 50.53 | 1,546 | +0.51(+1.03%) |
Dec 15, 2020 | 49.40 | 50.01 | 49.40 | 50.01 | 1,508 | +0.61(+1.23%) |
Dec 14, 2020 | 49.60 | 49.60 | 49.40 | 49.40 | 675 | +0.06(+0.11%) |
Dec 11, 2020 | 49.50 | 49.50 | 49.32 | 49.35 | 855 | -0.15(-0.31%) |
Dec 10, 2020 | 49.33 | 49.50 | 49.33 | 49.50 | 303 | +0.33(+0.67%) |
Dec 09, 2020 | 49.12 | 49.51 | 49.12 | 49.17 | 507 | +0.32(+0.66%) |
Dec 08, 2020 | 48.40 | 48.85 | 48.40 | 48.85 | 763 | +0.18(+0.37%) |
Dec 07, 2020 | 48.74 | 48.76 | 48.63 | 48.67 | 1,950 | -0.24(-0.50%) |
Dec 04, 2020 | 48.66 | 48.93 | 48.49 | 48.92 | 2,671 | +0.70(+1.46%) |
Dec 03, 2020 | 48.33 | 48.84 | 48.21 | 48.21 | 3,067 | -0.01(-0.03%) |
Dec 02, 2020 | 48.33 | 48.33 | 48.22 | 48.22 | 439 | -0.15(-0.31%) |
Dec 01, 2020 | 48.46 | 48.46 | 48.26 | 48.37 | 1,052 | +0.45(+0.94%) |
Nov 30, 2020 | 48.36 | 48.36 | 47.92 | 47.92 | 2,775 | -0.74(-1.53%) |
Nov 27, 2020 | 48.75 | 48.75 | 48.43 | 48.67 | 427 | -0.16(-0.33%) |
Nov 25, 2020 | 48.65 | 49.11 | 48.65 | 48.83 | 855 | -0.30(-0.62%) |
Nov 24, 2020 | 48.64 | 49.21 | 48.64 | 49.14 | 1,172 | +0.81(+1.68%) |
Nov 23, 2020 | 47.82 | 48.33 | 47.82 | 48.33 | 2,013 | +0.69(+1.44%) |
Nov 20, 2020 | 47.18 | 47.83 | 47.18 | 47.64 | 1,175 | +0.43(+0.91%) |
Nov 19, 2020 | 46.83 | 47.21 | 46.83 | 47.21 | 474 | +0.12(+0.25%) |
Nov 18, 2020 | 48.16 | 48.16 | 47.09 | 47.09 | 1,186 | -0.94(-1.95%) |
Nov 17, 2020 | 47.67 | 48.19 | 47.67 | 48.03 | 1,932 | +0.14(+0.29%) |
Nov 16, 2020 | 48.19 | 48.19 | 47.74 | 47.89 | 1,924 | +0.43(+0.91%) |
Nov 13, 2020 | 46.55 | 47.46 | 46.55 | 47.46 | 2,351 | +1.04(+2.24%) |
Nov 12, 2020 | 46.61 | 46.61 | 46.17 | 46.42 | 660 | -0.53(-1.14%) |
Nov 11, 2020 | 46.80 | 46.96 | 46.67 | 46.96 | 4,557 | -0.16(-0.35%) |
Nov 10, 2020 | 45.60 | 47.12 | 45.60 | 47.12 | 940 | +0.99(+2.15%) |
Nov 09, 2020 | 46.13 | 46.13 | 44.60 | 46.13 | 2,537 | +2.34(+5.34%) |
Nov 06, 2020 | 43.91 | 43.95 | 43.79 | 43.79 | 1,389 | +0.25(+0.58%) |
Nov 05, 2020 | 43.24 | 43.73 | 43.24 | 43.54 | 886 | +1.37(+3.24%) |
Nov 04, 2020 | 42.72 | 42.95 | 42.07 | 42.17 | 5,083 | -0.60(-1.40%) |
Nov 03, 2020 | 42.12 | 42.80 | 42.12 | 42.77 | 2,386 | +1.02(+2.44%) |
Nov 02, 2020 | 41.71 | 41.80 | 41.54 | 41.75 | 1,671 | +0.60(+1.47%) |
Oct 30, 2020 | 41.56 | 41.56 | 41.14 | 41.14 | 855 | -0.74(-1.78%) |
Oct 29, 2020 | 41.31 | 42.05 | 40.86 | 41.89 | 5,740 | +0.39(+0.95%) |
Oct 28, 2020 | 41.65 | 41.65 | 41.50 | 41.50 | 3,143 | -0.95(-2.25%) |
Oct 27, 2020 | 42.44 | 42.67 | 42.44 | 42.45 | 727 | -0.05(-0.13%) |
Oct 26, 2020 | 43.04 | 43.04 | 42.51 | 42.51 | 782 | -0.76(-1.76%) |
Oct 23, 2020 | 43.04 | 43.27 | 43.01 | 43.27 | 2,244 | +0.31(+0.72%) |
Oct 22, 2020 | 43.15 | 43.15 | 42.87 | 42.96 | 1,054 | -0.19(-0.45%) |
Oct 21, 2020 | 42.97 | 43.26 | 42.97 | 43.15 | 760 | +0.13(+0.30%) |
Oct 20, 2020 | 43.02 | 43.02 | 43.02 | 43.02 | 644 | +0.32(+0.76%) |
Oct 19, 2020 | 43.12 | 43.19 | 42.70 | 42.70 | 1,811 | -0.49(-1.14%) |
Oct 16, 2020 | 43.45 | 43.45 | 43.19 | 43.19 | 106 | -0.11(-0.26%) |
Oct 15, 2020 | 42.86 | 43.30 | 42.86 | 43.30 | 1,253 | -0.26(-0.59%) |
Oct 14, 2020 | 43.67 | 43.67 | 43.56 | 43.56 | 921 | -0.48(-1.09%) |
Oct 13, 2020 | 44.44 | 44.44 | 44.03 | 44.04 | 3,350 | -0.48(-1.07%) |
Oct 12, 2020 | 44.29 | 44.62 | 43.77 | 44.52 | 8,326 | +0.65(+1.48%) |
Oct 09, 2020 | 43.82 | 44.03 | 43.82 | 43.86 | 4,061 | +0.48(+1.10%) |
Oct 08, 2020 | 43.22 | 43.39 | 43.22 | 43.39 | 1,643 | +0.17(+0.39%) |
Oct 07, 2020 | 43.06 | 43.22 | 42.78 | 43.22 | 1,399 | +0.11(+0.26%) |
Oct 06, 2020 | 43.30 | 43.82 | 43.11 | 43.11 | 1,455 | +0.13(+0.30%) |
Oct 05, 2020 | 42.77 | 42.98 | 42.65 | 42.98 | 3,197 | +0.47(+1.10%) |
Oct 02, 2020 | 42.42 | 42.51 | 42.42 | 42.51 | 320 | +0.45(+1.07%) |
Oct 01, 2020 | 42.06 | 42.06 | 42.06 | 42.06 | 11,432 | +0.11(+0.27%) |
Sep 30, 2020 | 41.67 | 41.95 | 41.67 | 41.95 | 572 | +0.46(+1.11%) |
Sep 29, 2020 | 41.68 | 41.68 | 41.49 | 41.49 | 658 | -0.27(-0.65%) |
Sep 28, 2020 | 41.64 | 41.82 | 41.64 | 41.76 | 704 | +0.67(+1.62%) |
Sep 25, 2020 | 40.46 | 41.09 | 40.46 | 41.09 | 1,282 | +0.54(+1.33%) |
Sep 24, 2020 | 40.58 | 40.94 | 40.49 | 40.55 | 2,376 | +0.13(+0.32%) |
Sep 23, 2020 | 41.17 | 41.17 | 40.42 | 40.42 | 2,171 | -1.22(-2.94%) |
Sep 22, 2020 | 41.68 | 41.94 | 41.21 | 41.65 | 1,776 | -0.03(-0.08%) |
Sep 21, 2020 | 41.41 | 41.68 | 41.18 | 41.68 | 3,827 | -0.66(-1.57%) |
Sep 18, 2020 | 42.52 | 42.56 | 42.34 | 42.34 | 643 | -0.36(-0.85%) |
Sep 17, 2020 | 43.15 | 43.15 | 42.59 | 42.71 | 1,712 | -0.96(-2.19%) |
Sep 16, 2020 | 43.31 | 43.78 | 43.31 | 43.67 | 2,162 | +0.20(+0.46%) |
Sep 15, 2020 | 43.45 | 43.79 | 43.45 | 43.47 | 2,177 | +0.00(+0.01%) |
Sep 14, 2020 | 43.31 | 43.61 | 43.31 | 43.46 | 3,639 | +0.03(+0.07%) |
Sep 11, 2020 | 43.88 | 43.88 | 43.43 | 43.43 | 4,185 | -0.57(-1.30%) |
Sep 10, 2020 | 44.63 | 44.87 | 44.01 | 44.01 | 3,666 | -0.89(-1.97%) |
Sep 09, 2020 | 45.00 | 45.10 | 44.80 | 44.89 | 4,037 | +0.14(+0.31%) |
Sep 08, 2020 | 44.68 | 45.03 | 44.68 | 44.75 | 1,634 | -0.57(-1.25%) |
Sep 04, 2020 | 44.94 | 45.37 | 44.22 | 45.32 | 16,850 | -0.32(-0.70%) |
Sep 03, 2020 | 45.56 | 45.66 | 45.37 | 45.64 | 6,455 | -0.49(-1.06%) |
Sep 02, 2020 | 46.03 | 46.17 | 45.96 | 46.13 | 1,648 | +0.45(+0.98%) |
Sep 01, 2020 | 45.30 | 45.68 | 45.30 | 45.68 | 1,930 | +0.11(+0.25%) |
Aug 31, 2020 | 45.65 | 45.74 | 45.49 | 45.57 | 3,214 | -0.31(-0.67%) |
Aug 28, 2020 | 45.37 | 45.88 | 45.37 | 45.88 | 1,502 | +0.17(+0.37%) |
Aug 27, 2020 | 45.28 | 45.77 | 45.28 | 45.71 | 2,606 | +0.26(+0.57%) |
Aug 26, 2020 | 45.52 | 45.52 | 45.45 | 45.45 | 308 | -0.58(-1.26%) |
Aug 25, 2020 | 45.73 | 46.03 | 45.63 | 46.03 | 2,982 | +0.18(+0.40%) |
Aug 24, 2020 | 45.13 | 45.85 | 45.13 | 45.85 | 5,772 | +0.72(+1.59%) |
Aug 21, 2020 | 45.19 | 45.27 | 45.04 | 45.13 | 3,649 | -0.57(-1.25%) |
Aug 20, 2020 | 45.85 | 45.85 | 45.61 | 45.70 | 3,185 | -0.11(-0.23%) |
Aug 19, 2020 | 45.72 | 46.11 | 45.72 | 45.81 | 580 | +0.07(+0.15%) |
Aug 18, 2020 | 45.73 | 45.83 | 45.73 | 45.75 | 970 | -0.36(-0.79%) |
Aug 17, 2020 | 46.58 | 46.58 | 46.04 | 46.11 | 2,952 | -0.38(-0.82%) |
Aug 14, 2020 | 46.20 | 46.49 | 46.20 | 46.49 | 1,073 | -0.24(-0.51%) |
Aug 13, 2020 | 46.87 | 46.87 | 46.73 | 46.73 | 1,780 | -0.30(-0.64%) |
Aug 12, 2020 | 46.79 | 47.56 | 46.79 | 47.03 | 4,069 | +0.42(+0.90%) |
Aug 11, 2020 | 47.23 | 47.70 | 46.61 | 46.61 | 7,022 | -0.58(-1.22%) |
Aug 10, 2020 | 47.54 | 47.80 | 47.19 | 47.19 | 2,684 | +0.04(+0.09%) |
Aug 07, 2020 | 47.15 | 47.15 | 47.15 | 47.15 | 321 | +0.13(+0.29%) |
Aug 06, 2020 | 46.96 | 47.01 | 46.96 | 47.01 | 1,132 | +0.02(+0.03%) |
Aug 05, 2020 | 47.60 | 47.60 | 47.00 | 47.00 | 3,167 | -0.51(-1.08%) |
Aug 04, 2020 | 47.15 | 47.51 | 47.15 | 47.51 | 1,363 | +0.47(+1.00%) |
Aug 03, 2020 | 46.73 | 47.04 | 46.73 | 47.04 | 2,087 | +0.23(+0.49%) |
Jul 31, 2020 | 46.55 | 46.81 | 46.55 | 46.81 | 6,546 | -0.23(-0.50%) |
Jul 30, 2020 | 46.76 | 47.04 | 46.76 | 47.04 | 338 | -0.02(-0.04%) |
Jul 29, 2020 | 47.22 | 47.22 | 46.96 | 47.06 | 1,135 | +0.27(+0.57%) |
Jul 28, 2020 | 46.37 | 47.04 | 46.37 | 46.79 | 1,284 | +0.40(+0.86%) |
Jul 27, 2020 | 46.45 | 46.45 | 46.23 | 46.40 | 1,023 | +0.05(+0.11%) |
Jul 24, 2020 | 46.47 | 46.47 | 46.17 | 46.34 | 1,287 | -0.35(-0.76%) |
Jul 23, 2020 | 46.59 | 46.70 | 46.59 | 46.70 | 384 | +0.08(+0.17%) |
Jul 22, 2020 | 46.47 | 46.72 | 46.47 | 46.62 | 2,663 | +0.03(+0.07%) |
Jul 21, 2020 | 46.59 | 46.70 | 46.59 | 46.59 | 1,408 | +0.52(+1.13%) |
Jul 20, 2020 | 45.80 | 46.06 | 45.80 | 46.06 | 2,172 | -0.13(-0.29%) |
Jul 17, 2020 | 46.15 | 46.20 | 45.82 | 46.20 | 3,005 | +0.22(+0.49%) |
Jul 16, 2020 | 46.15 | 46.15 | 45.79 | 45.98 | 5,608 | -0.19(-0.42%) |
Jul 15, 2020 | 46.08 | 46.18 | 46.08 | 46.17 | 1,055 | +1.25(+2.79%) |
Jul 14, 2020 | 44.92 | 44.92 | 44.92 | 174 | +0.00(+0.00%) | |
Jul 13, 2020 | 45.42 | 46.02 | 44.92 | 44.92 | 1,369 | -0.04(-0.09%) |
Jul 10, 2020 | 44.83 | 44.96 | 44.83 | 44.96 | 536 | +0.04(+0.10%) |
Jul 09, 2020 | 44.91 | 44.93 | 44.28 | 44.91 | 9,283 | -0.29(-0.65%) |
Jul 08, 2020 | 44.96 | 45.21 | 44.92 | 45.21 | 557 | +0.23(+0.52%) |
Jul 07, 2020 | 44.98 | 44.98 | 44.97 | 44.97 | 2,292 | -0.53(-1.17%) |
Jul 06, 2020 | 45.90 | 46.31 | 45.45 | 45.51 | 3,727 | +0.09(+0.20%) |
Jul 02, 2020 | 46.11 | 46.21 | 45.42 | 45.42 | 3,005 | -0.24(-0.52%) |
Jul 01, 2020 | 45.49 | 45.65 | 45.49 | 45.65 | 1,674 | +0.59(+1.30%) |
Jun 30, 2020 | 44.69 | 45.07 | 44.57 | 45.07 | 2,101 | +0.50(+1.12%) |
Jun 29, 2020 | 43.48 | 44.57 | 43.48 | 44.57 | 2,954 | +1.52(+3.53%) |
Jun 26, 2020 | 43.87 | 43.87 | 43.05 | 43.05 | 643 | -1.26(-2.83%) |
Jun 25, 2020 | 44.15 | 44.30 | 44.08 | 44.30 | 7,116 | +0.12(+0.27%) |
Jun 24, 2020 | 44.45 | 44.48 | 44.03 | 44.18 | 4,860 | -0.95(-2.11%) |
Jun 23, 2020 | 45.06 | 45.13 | 45.06 | 45.13 | 348 | +0.04(+0.08%) |
Jun 22, 2020 | 44.55 | 45.11 | 44.55 | 45.10 | 2,417 | +0.02(+0.05%) |
Jun 19, 2020 | 45.74 | 45.74 | 45.07 | 45.07 | 861 | -0.17(-0.38%) |
Jun 18, 2020 | 45.04 | 45.25 | 44.97 | 45.25 | 796 | -0.12(-0.27%) |
Jun 17, 2020 | 46.23 | 46.23 | 45.20 | 45.37 | 825 | -0.80(-1.73%) |
Jun 16, 2020 | 46.89 | 46.89 | 46.17 | 46.17 | 8,384 | +0.83(+1.83%) |
Jun 15, 2020 | 44.11 | 45.76 | 43.79 | 45.34 | 8,023 | +0.45(+1.00%) |
Jun 12, 2020 | 45.07 | 45.07 | 44.14 | 44.89 | 861 | +0.12(+0.28%) |
Jun 11, 2020 | 46.12 | 46.12 | 44.77 | 44.77 | 5,630 | -3.74(-7.71%) |
Jun 10, 2020 | 48.50 | 48.50 | 48.50 | 545 | +0.00(+0.00%) | |
Jun 09, 2020 | 48.31 | 48.68 | 48.31 | 48.50 | 1,498 | -0.71(-1.45%) |
Jun 08, 2020 | 49.05 | 49.23 | 49.05 | 49.22 | 2,029 | +0.33(+0.68%) |
Jun 05, 2020 | 48.53 | 49.49 | 48.53 | 48.89 | 2,909 | +1.49(+3.15%) |
Jun 04, 2020 | 46.79 | 47.39 | 46.79 | 47.39 | 2,372 | +0.01(+0.02%) |
Jun 03, 2020 | 47.20 | 47.38 | 47.20 | 47.38 | 590 | +1.11(+2.41%) |
Jun 02, 2020 | 46.34 | 46.34 | 45.93 | 46.27 | 2,131 | +0.19(+0.40%) |