Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 55.93 | 55.93 | 55.62 | 55.74 | 25,371 | -0.21(-0.38%) |
Apr 29, 2021 | 55.59 | 56.02 | 55.59 | 55.95 | 32,270 | +0.60(+1.08%) |
Apr 28, 2021 | 55.49 | 55.74 | 55.24 | 55.35 | 18,701 | +0.07(+0.12%) |
Apr 27, 2021 | 55.28 | 55.40 | 55.18 | 55.29 | 43,115 | -0.16(-0.29%) |
Apr 26, 2021 | 55.88 | 55.88 | 55.43 | 55.45 | 29,586 | -0.50(-0.90%) |
Apr 23, 2021 | 55.86 | 56.04 | 55.76 | 55.95 | 8,062 | -0.07(-0.13%) |
Apr 22, 2021 | 56.26 | 56.27 | 55.88 | 56.02 | 11,348 | -0.17(-0.30%) |
Apr 21, 2021 | 55.80 | 56.19 | 55.80 | 56.19 | 28,778 | +0.47(+0.85%) |
Apr 20, 2021 | 55.39 | 55.78 | 55.39 | 55.72 | 16,444 | -0.12(-0.22%) |
Apr 19, 2021 | 56.04 | 56.09 | 55.70 | 55.84 | 10,309 | -0.07(-0.13%) |
Apr 16, 2021 | 55.78 | 55.97 | 55.68 | 55.91 | 16,233 | +0.35(+0.64%) |
Apr 15, 2021 | 55.34 | 55.62 | 55.34 | 55.56 | 143,046 | +0.53(+0.96%) |
Apr 14, 2021 | 55.08 | 55.09 | 54.92 | 55.03 | 18,936 | -0.11(-0.20%) |
Apr 13, 2021 | 55.10 | 55.26 | 55.02 | 55.14 | 232,806 | -0.12(-0.22%) |
Apr 12, 2021 | 55.08 | 55.26 | 55.08 | 55.26 | 36,646 | +0.12(+0.22%) |
Apr 09, 2021 | 55.13 | 55.15 | 54.99 | 55.14 | 13,653 | -0.05(-0.08%) |
Apr 08, 2021 | 55.01 | 55.24 | 55.00 | 55.19 | 14,549 | +0.34(+0.63%) |
Apr 07, 2021 | 54.89 | 54.95 | 54.77 | 54.84 | 23,056 | +0.04(+0.07%) |
Apr 06, 2021 | 54.58 | 54.95 | 54.50 | 54.81 | 24,305 | +0.00(+0.00%) |
Apr 05, 2021 | 54.29 | 54.92 | 54.29 | 54.81 | 14,835 | +0.65(+1.20%) |
Apr 01, 2021 | 53.94 | 54.21 | 53.66 | 54.15 | 46,012 | +0.11(+0.21%) |
Mar 31, 2021 | 54.21 | 54.33 | 53.98 | 54.04 | 12,887 | -0.23(-0.43%) |
Mar 30, 2021 | 54.56 | 54.56 | 54.18 | 54.28 | 19,179 | -0.55(-1.00%) |
Mar 29, 2021 | 54.26 | 54.83 | 54.26 | 54.82 | 18,073 | +0.47(+0.87%) |
Mar 26, 2021 | 53.62 | 54.35 | 53.57 | 54.35 | 20,318 | +0.74(+1.39%) |
Mar 25, 2021 | 53.33 | 53.64 | 53.25 | 53.61 | 23,814 | +0.39(+0.73%) |
Mar 24, 2021 | 53.30 | 53.50 | 53.20 | 53.22 | 69,835 | -0.33(-0.63%) |
Mar 23, 2021 | 53.36 | 53.76 | 53.36 | 53.55 | 111,729 | +0.03(+0.05%) |
Mar 22, 2021 | 52.95 | 53.52 | 52.92 | 53.52 | 20,772 | +0.47(+0.88%) |
Mar 19, 2021 | 52.99 | 53.18 | 52.85 | 53.06 | 26,876 | +0.20(+0.37%) |
Mar 18, 2021 | 52.97 | 53.17 | 52.78 | 52.86 | 36,008 | -0.34(-0.65%) |
Mar 17, 2021 | 53.08 | 53.35 | 52.91 | 53.21 | 21,853 | +0.14(+0.26%) |
Mar 16, 2021 | 52.90 | 53.16 | 52.90 | 53.07 | 20,743 | +0.14(+0.26%) |
Mar 15, 2021 | 52.83 | 52.93 | 52.65 | 52.93 | 36,315 | +0.16(+0.30%) |
Mar 12, 2021 | 52.40 | 52.79 | 52.40 | 52.77 | 15,373 | +0.35(+0.67%) |
Mar 11, 2021 | 52.44 | 52.59 | 52.35 | 52.42 | 16,457 | -0.10(-0.19%) |
Mar 10, 2021 | 52.13 | 52.65 | 52.04 | 52.52 | 22,498 | +0.54(+1.04%) |
Mar 09, 2021 | 52.06 | 52.21 | 51.93 | 51.98 | 66,404 | +0.34(+0.67%) |
Mar 08, 2021 | 51.51 | 52.09 | 51.49 | 51.63 | 37,991 | -0.13(-0.25%) |
Mar 05, 2021 | 51.17 | 51.81 | 51.05 | 51.76 | 25,909 | +0.93(+1.83%) |
Mar 04, 2021 | 51.10 | 51.63 | 50.66 | 50.83 | 125,269 | -0.02(-0.04%) |
Mar 03, 2021 | 51.02 | 51.13 | 50.83 | 50.85 | 18,573 | -0.37(-0.73%) |
Mar 02, 2021 | 51.18 | 51.45 | 51.15 | 51.22 | 13,682 | +0.09(+0.18%) |
Mar 01, 2021 | 50.96 | 51.41 | 50.96 | 51.13 | 36,962 | +0.52(+1.03%) |
Feb 26, 2021 | 51.36 | 51.36 | 50.56 | 50.61 | 156,206 | -0.93(-1.80%) |
Feb 25, 2021 | 52.10 | 52.26 | 51.41 | 51.54 | 21,238 | -0.75(-1.44%) |
Feb 24, 2021 | 52.10 | 52.36 | 51.95 | 52.29 | 34,744 | +0.05(+0.09%) |
Feb 23, 2021 | 52.27 | 52.41 | 52.16 | 52.25 | 36,264 | +0.05(+0.09%) |
Feb 22, 2021 | 52.22 | 52.32 | 52.04 | 52.20 | 28,403 | -0.16(-0.30%) |
Feb 19, 2021 | 52.86 | 52.86 | 52.36 | 52.36 | 18,061 | -0.58(-1.09%) |
Feb 18, 2021 | 52.65 | 52.95 | 52.52 | 52.94 | 103,328 | +0.06(+0.11%) |
Feb 17, 2021 | 52.71 | 52.96 | 52.60 | 52.88 | 25,551 | -0.10(-0.19%) |
Feb 16, 2021 | 53.12 | 53.12 | 52.86 | 52.98 | 34,145 | +0.05(+0.09%) |
Feb 12, 2021 | 52.68 | 52.94 | 52.68 | 52.94 | 26,554 | +0.10(+0.19%) |
Feb 11, 2021 | 52.99 | 53.00 | 52.73 | 52.83 | 33,880 | -0.05(-0.09%) |
Feb 10, 2021 | 53.23 | 53.23 | 52.83 | 52.88 | 23,395 | -0.14(-0.26%) |
Feb 09, 2021 | 52.99 | 53.09 | 52.90 | 53.02 | 35,343 | +0.19(+0.35%) |
Feb 08, 2021 | 52.82 | 52.95 | 52.64 | 52.83 | 85,947 | +0.13(+0.25%) |
Feb 05, 2021 | 52.64 | 52.80 | 52.59 | 52.70 | 43,217 | +0.31(+0.59%) |
Feb 04, 2021 | 52.19 | 52.40 | 52.19 | 52.40 | 16,965 | -0.10(-0.19%) |
Feb 03, 2021 | 52.48 | 52.58 | 52.24 | 52.50 | 17,180 | +0.03(+0.05%) |
Feb 02, 2021 | 52.29 | 52.61 | 52.28 | 52.47 | 18,491 | +0.42(+0.81%) |
Feb 01, 2021 | 52.16 | 52.23 | 51.89 | 52.05 | 27,701 | +0.20(+0.38%) |
Jan 29, 2021 | 52.53 | 52.53 | 51.84 | 51.86 | 34,402 | -1.13(-2.14%) |
Jan 28, 2021 | 52.84 | 53.30 | 52.84 | 52.99 | 31,707 | +0.25(+0.48%) |
Jan 27, 2021 | 53.12 | 53.44 | 52.61 | 52.74 | 45,057 | -0.83(-1.55%) |
Jan 26, 2021 | 53.28 | 53.62 | 53.14 | 53.57 | 75,939 | +0.34(+0.65%) |
Jan 25, 2021 | 52.70 | 53.22 | 52.70 | 53.22 | 867,621 | +0.39(+0.74%) |
Jan 22, 2021 | 52.82 | 52.96 | 52.70 | 52.83 | 507,107 | -0.07(-0.12%) |
Jan 21, 2021 | 52.96 | 52.96 | 52.73 | 52.90 | 44,702 | -0.05(-0.09%) |
Jan 20, 2021 | 52.84 | 52.99 | 52.58 | 52.95 | 34,312 | +0.05(+0.09%) |
Jan 19, 2021 | 53.20 | 53.24 | 52.85 | 52.90 | 36,006 | -0.07(-0.12%) |
Jan 15, 2021 | 52.99 | 53.17 | 52.81 | 52.96 | 22,898 | -0.26(-0.49%) |
Jan 14, 2021 | 53.35 | 53.42 | 53.20 | 53.22 | 22,765 | -0.08(-0.16%) |
Jan 13, 2021 | 53.26 | 53.43 | 53.26 | 53.31 | 26,651 | -0.06(-0.10%) |
Jan 12, 2021 | 53.35 | 53.36 | 53.03 | 53.36 | 41,280 | -0.04(-0.07%) |
Jan 11, 2021 | 53.54 | 53.69 | 53.39 | 53.40 | 43,320 | -0.73(-1.36%) |
Jan 08, 2021 | 53.93 | 54.14 | 53.70 | 54.14 | 26,661 | +0.27(+0.50%) |
Jan 07, 2021 | 54.03 | 54.10 | 53.72 | 53.87 | 46,592 | -0.20(-0.36%) |
Jan 06, 2021 | 53.88 | 54.28 | 53.77 | 54.06 | 28,999 | -0.06(-0.12%) |
Jan 05, 2021 | 53.98 | 54.16 | 53.74 | 54.12 | 12,917 | +0.11(+0.20%) |
Jan 04, 2021 | 54.58 | 54.58 | 53.62 | 54.02 | 36,995 | -0.20(-0.36%) |
Dec 31, 2020 | 54.21 | 54.21 | 54.21 | 14,659 | +0.05(+0.09%) | |
Dec 30, 2020 | 54.29 | 54.37 | 54.16 | 54.16 | 14,659 | -0.01(-0.02%) |
Dec 29, 2020 | 54.42 | 54.47 | 54.14 | 54.17 | 30,177 | +0.25(+0.47%) |
Dec 28, 2020 | 53.76 | 54.06 | 53.76 | 53.92 | 31,102 | +0.35(+0.66%) |
Dec 24, 2020 | 53.35 | 53.57 | 53.35 | 53.57 | 4,407 | +0.22(+0.42%) |
Dec 23, 2020 | 53.25 | 53.40 | 53.21 | 53.35 | 16,419 | +0.28(+0.53%) |
Dec 22, 2020 | 53.27 | 53.27 | 52.99 | 53.07 | 28,134 | -0.19(-0.35%) |
Dec 21, 2020 | 53.12 | 53.32 | 52.71 | 53.25 | 36,110 | -0.69(-1.28%) |
Dec 18, 2020 | 53.99 | 53.99 | 53.69 | 53.94 | 47,947 | +0.02(+0.03%) |
Dec 17, 2020 | 53.85 | 53.97 | 53.83 | 53.92 | 26,313 | +0.24(+0.45%) |
Dec 16, 2020 | 53.43 | 53.76 | 53.43 | 53.68 | 29,637 | +0.25(+0.47%) |
Dec 15, 2020 | 53.41 | 53.50 | 53.28 | 53.43 | 21,356 | +0.11(+0.21%) |
Dec 14, 2020 | 53.64 | 53.74 | 53.24 | 53.32 | 55,915 | -0.10(-0.19%) |
Dec 11, 2020 | 53.20 | 53.47 | 53.17 | 53.42 | 47,620 | +0.05(+0.09%) |
Dec 10, 2020 | 53.49 | 53.67 | 53.26 | 53.37 | 27,773 | -0.06(-0.12%) |
Dec 09, 2020 | 53.58 | 53.58 | 53.28 | 53.44 | 44,146 | -0.01(-0.02%) |
Dec 08, 2020 | 52.96 | 53.49 | 52.96 | 53.45 | 14,546 | +0.28(+0.54%) |
Dec 07, 2020 | 53.20 | 53.23 | 53.02 | 53.16 | 19,784 | -0.14(-0.26%) |
Dec 04, 2020 | 53.12 | 53.30 | 53.10 | 53.30 | 11,550 | +0.39(+0.75%) |
Dec 03, 2020 | 52.82 | 53.06 | 52.77 | 52.90 | 53,778 | +0.07(+0.14%) |
Dec 02, 2020 | 52.89 | 53.05 | 52.76 | 52.83 | 22,058 | -0.28(-0.54%) |
Dec 01, 2020 | 52.94 | 53.15 | 52.89 | 53.12 | 18,825 | +0.50(+0.94%) |
Nov 30, 2020 | 52.82 | 52.91 | 52.38 | 52.62 | 34,241 | -0.29(-0.56%) |
Nov 27, 2020 | 52.93 | 52.97 | 52.82 | 52.91 | 10,570 | +0.07(+0.14%) |
Nov 25, 2020 | 52.69 | 52.98 | 52.69 | 52.84 | 20,377 | +0.19(+0.37%) |
Nov 24, 2020 | 52.55 | 52.69 | 52.50 | 52.65 | 57,731 | +0.21(+0.40%) |
Nov 23, 2020 | 52.67 | 52.69 | 52.20 | 52.44 | 47,938 | -0.29(-0.56%) |
Nov 20, 2020 | 52.88 | 52.94 | 52.68 | 52.73 | 14,057 | -0.26(-0.49%) |
Nov 19, 2020 | 52.82 | 53.01 | 52.65 | 52.99 | 89,565 | +0.05(+0.09%) |
Nov 18, 2020 | 53.50 | 53.67 | 52.93 | 52.94 | 29,247 | -0.54(-1.01%) |
Nov 17, 2020 | 53.45 | 53.67 | 53.38 | 53.48 | 58,436 | -0.19(-0.36%) |
Nov 16, 2020 | 53.67 | 53.69 | 53.43 | 53.67 | 43,820 | +0.34(+0.64%) |
Nov 13, 2020 | 52.90 | 53.41 | 52.82 | 53.34 | 15,146 | +0.63(+1.20%) |
Nov 12, 2020 | 52.93 | 53.00 | 52.49 | 52.70 | 497,099 | -0.27(-0.50%) |
Nov 11, 2020 | 52.75 | 53.11 | 52.67 | 52.97 | 517,925 | +0.45(+0.86%) |
Nov 10, 2020 | 51.84 | 52.69 | 51.76 | 52.52 | 108,838 | +0.90(+1.74%) |
Nov 09, 2020 | 52.86 | 53.00 | 51.54 | 51.62 | 72,935 | +0.23(+0.45%) |
Nov 06, 2020 | 51.33 | 51.65 | 51.33 | 51.39 | 55,902 | +0.15(+0.29%) |
Nov 05, 2020 | 51.33 | 51.53 | 51.06 | 51.24 | 39,302 | +0.52(+1.03%) |
Nov 04, 2020 | 50.66 | 51.27 | 50.63 | 50.72 | 25,576 | +0.34(+0.67%) |
Nov 03, 2020 | 50.08 | 50.73 | 50.08 | 50.38 | 287,627 | +0.91(+1.84%) |
Nov 02, 2020 | 49.40 | 49.62 | 49.17 | 49.47 | 40,656 | +0.70(+1.43%) |
Oct 30, 2020 | 48.84 | 48.94 | 48.41 | 48.77 | 22,012 | -0.41(-0.84%) |
Oct 29, 2020 | 49.03 | 49.42 | 48.70 | 49.19 | 102,659 | +0.09(+0.19%) |
Oct 28, 2020 | 49.71 | 49.88 | 49.10 | 49.10 | 17,544 | -1.54(-3.04%) |
Oct 27, 2020 | 50.74 | 50.94 | 50.63 | 50.64 | 18,583 | -0.21(-0.42%) |
Oct 26, 2020 | 51.00 | 51.00 | 50.47 | 50.85 | 20,280 | -0.53(-1.04%) |
Oct 23, 2020 | 51.43 | 51.47 | 51.25 | 51.38 | 12,749 | +0.17(+0.32%) |
Oct 22, 2020 | 51.27 | 51.40 | 51.02 | 51.22 | 15,148 | -0.04(-0.07%) |
Oct 21, 2020 | 51.27 | 51.60 | 51.25 | 51.25 | 18,788 | -0.13(-0.25%) |
Oct 20, 2020 | 51.78 | 51.88 | 51.38 | 51.38 | 12,722 | +0.08(+0.16%) |
Oct 19, 2020 | 51.90 | 52.11 | 51.25 | 51.30 | 38,339 | -0.59(-1.13%) |
Oct 16, 2020 | 51.89 | 52.17 | 51.78 | 51.89 | 54,485 | +0.19(+0.37%) |
Oct 15, 2020 | 51.44 | 51.82 | 51.44 | 51.69 | 38,744 | -0.34(-0.65%) |
Oct 14, 2020 | 52.29 | 52.44 | 51.95 | 52.03 | 42,000 | -0.30(-0.58%) |
Oct 13, 2020 | 52.25 | 52.35 | 52.08 | 52.34 | 20,279 | -0.06(-0.12%) |
Oct 12, 2020 | 52.07 | 52.60 | 52.07 | 52.40 | 13,675 | +0.44(+0.85%) |
Oct 09, 2020 | 51.74 | 52.11 | 51.74 | 51.96 | 21,031 | +0.45(+0.87%) |
Oct 08, 2020 | 51.39 | 51.53 | 51.33 | 51.51 | 11,421 | +0.23(+0.45%) |
Oct 07, 2020 | 51.13 | 51.38 | 51.09 | 51.28 | 24,450 | +0.44(+0.87%) |
Oct 06, 2020 | 51.37 | 51.43 | 50.77 | 50.84 | 20,070 | -0.50(-0.97%) |
Oct 05, 2020 | 51.11 | 51.34 | 51.11 | 51.33 | 12,433 | +0.43(+0.85%) |
Oct 02, 2020 | 50.64 | 51.11 | 50.64 | 50.90 | 82,381 | -0.15(-0.29%) |
Oct 01, 2020 | 51.01 | 51.13 | 50.72 | 51.05 | 67,225 | +0.21(+0.42%) |
Sep 30, 2020 | 50.63 | 51.08 | 50.61 | 50.84 | 21,708 | +0.23(+0.45%) |
Sep 29, 2020 | 50.74 | 50.89 | 50.46 | 50.61 | 26,787 | -0.18(-0.36%) |
Sep 28, 2020 | 50.61 | 50.94 | 50.61 | 50.79 | 58,731 | +0.59(+1.18%) |
Sep 25, 2020 | 49.83 | 50.22 | 49.67 | 50.20 | 23,537 | +0.23(+0.45%) |
Sep 24, 2020 | 49.82 | 50.22 | 49.53 | 49.98 | 27,059 | +0.16(+0.31%) |
Sep 23, 2020 | 50.62 | 50.62 | 49.79 | 49.82 | 49,552 | -0.57(-1.13%) |
Sep 22, 2020 | 50.18 | 50.48 | 50.14 | 50.39 | 46,400 | +0.33(+0.66%) |
Sep 21, 2020 | 50.05 | 50.07 | 49.61 | 50.06 | 36,807 | -0.62(-1.23%) |
Sep 18, 2020 | 51.06 | 51.08 | 50.39 | 50.68 | 75,516 | -0.46(-0.90%) |
Sep 17, 2020 | 51.04 | 51.18 | 50.92 | 51.14 | 14,304 | -0.13(-0.25%) |
Sep 16, 2020 | 51.65 | 51.68 | 51.25 | 51.27 | 30,110 | -0.16(-0.32%) |
Sep 15, 2020 | 51.62 | 51.64 | 51.40 | 51.44 | 9,216 | +0.09(+0.18%) |
Sep 14, 2020 | 51.41 | 51.56 | 51.33 | 51.34 | 24,930 | +0.15(+0.29%) |
Sep 11, 2020 | 51.13 | 51.32 | 50.92 | 51.20 | 52,197 | +0.39(+0.78%) |
Sep 10, 2020 | 51.56 | 51.59 | 50.78 | 50.80 | 28,090 | -0.66(-1.28%) |
Sep 09, 2020 | 51.04 | 51.74 | 51.04 | 51.46 | 221,184 | +1.06(+2.09%) |
Sep 08, 2020 | 50.97 | 50.97 | 50.29 | 50.41 | 36,584 | -0.84(-1.63%) |
Sep 04, 2020 | 51.50 | 51.57 | 50.80 | 51.24 | 31,492 | -0.17(-0.34%) |
Sep 03, 2020 | 52.37 | 52.62 | 51.17 | 51.42 | 45,282 | -0.95(-1.81%) |
Sep 02, 2020 | 51.74 | 52.38 | 51.74 | 52.36 | 110,279 | +0.94(+1.82%) |
Sep 01, 2020 | 51.44 | 51.45 | 51.09 | 51.43 | 110,692 | -0.10(-0.20%) |
Aug 31, 2020 | 51.57 | 51.66 | 51.46 | 51.53 | 113,669 | -0.17(-0.32%) |
Aug 28, 2020 | 51.62 | 51.69 | 51.28 | 51.69 | 34,434 | +0.20(+0.38%) |
Aug 27, 2020 | 51.57 | 51.71 | 51.47 | 51.50 | 33,814 | +0.06(+0.12%) |
Aug 26, 2020 | 51.27 | 51.49 | 51.21 | 51.44 | 26,195 | +0.12(+0.23%) |
Aug 25, 2020 | 51.57 | 51.57 | 51.18 | 51.32 | 27,005 | -0.13(-0.25%) |
Aug 24, 2020 | 51.32 | 51.45 | 51.18 | 51.45 | 50,643 | +0.52(+1.03%) |
Aug 21, 2020 | 50.72 | 51.00 | 50.71 | 50.92 | 26,915 | -0.19(-0.38%) |
Aug 20, 2020 | 50.89 | 51.11 | 50.77 | 51.11 | 11,512 | -0.06(-0.13%) |
Aug 19, 2020 | 51.55 | 51.58 | 51.12 | 51.18 | 53,750 | -0.18(-0.36%) |
Aug 18, 2020 | 51.36 | 51.51 | 51.23 | 51.36 | 52,208 | +0.19(+0.38%) |
Aug 17, 2020 | 50.99 | 51.29 | 50.99 | 51.17 | 26,607 | +0.34(+0.67%) |
Aug 14, 2020 | 50.78 | 50.93 | 50.77 | 50.83 | 12,531 | -0.14(-0.27%) |
Aug 13, 2020 | 51.07 | 51.11 | 50.90 | 50.97 | 29,750 | -0.05(-0.09%) |
Aug 12, 2020 | 50.66 | 51.20 | 50.66 | 51.01 | 248,146 | +0.80(+1.59%) |
Aug 11, 2020 | 50.79 | 50.79 | 50.18 | 50.22 | 42,298 | -0.25(-0.49%) |
Aug 10, 2020 | 50.33 | 50.54 | 50.29 | 50.46 | 25,935 | +0.13(+0.26%) |
Aug 07, 2020 | 50.11 | 50.36 | 50.09 | 50.33 | 40,210 | -0.04(-0.07%) |
Aug 06, 2020 | 50.28 | 50.42 | 50.17 | 50.37 | 17,447 | -0.15(-0.29%) |
Aug 05, 2020 | 50.74 | 50.85 | 50.44 | 50.52 | 47,891 | -0.07(-0.15%) |
Aug 04, 2020 | 50.01 | 50.62 | 49.96 | 50.59 | 168,782 | +0.38(+0.75%) |
Aug 03, 2020 | 50.25 | 50.30 | 50.03 | 50.22 | 47,103 | +0.17(+0.33%) |
Jul 31, 2020 | 50.34 | 50.38 | 49.63 | 50.05 | 39,556 | -0.57(-1.12%) |
Jul 30, 2020 | 50.41 | 50.67 | 50.10 | 50.62 | 29,543 | -0.20(-0.40%) |
Jul 29, 2020 | 50.75 | 50.91 | 50.57 | 50.82 | 35,590 | +0.39(+0.78%) |
Jul 28, 2020 | 50.24 | 50.66 | 50.16 | 50.43 | 178,574 | +0.09(+0.18%) |
Jul 27, 2020 | 50.17 | 50.35 | 50.11 | 50.33 | 24,839 | +0.43(+0.86%) |
Jul 24, 2020 | 49.88 | 50.05 | 49.75 | 49.90 | 46,203 | -0.04(-0.07%) |
Jul 23, 2020 | 50.04 | 50.23 | 49.86 | 49.94 | 48,163 | +0.25(+0.50%) |
Jul 22, 2020 | 49.43 | 49.70 | 49.31 | 49.69 | 31,293 | +0.30(+0.61%) |
Jul 21, 2020 | 49.36 | 49.78 | 49.34 | 49.39 | 87,102 | +0.28(+0.56%) |
Jul 20, 2020 | 49.29 | 49.29 | 48.96 | 49.11 | 33,250 | -0.25(-0.50%) |
Jul 17, 2020 | 49.29 | 49.42 | 49.21 | 49.36 | 20,595 | +0.27(+0.54%) |
Jul 16, 2020 | 49.06 | 49.16 | 48.99 | 49.10 | 28,094 | -0.11(-0.22%) |
Jul 15, 2020 | 49.48 | 49.66 | 49.11 | 49.21 | 59,293 | +0.19(+0.39%) |
Jul 14, 2020 | 48.27 | 49.09 | 48.12 | 49.01 | 106,436 | +0.66(+1.37%) |
Jul 13, 2020 | 48.69 | 48.91 | 48.22 | 48.35 | 80,360 | -0.21(-0.43%) |
Jul 10, 2020 | 47.98 | 48.58 | 47.98 | 48.56 | 49,581 | +0.72(+1.50%) |
Jul 09, 2020 | 48.18 | 48.18 | 47.64 | 47.85 | 37,519 | -0.40(-0.84%) |
Jul 08, 2020 | 48.22 | 48.29 | 48.06 | 48.25 | 37,794 | +0.15(+0.31%) |
Jul 07, 2020 | 47.83 | 48.34 | 47.77 | 48.10 | 30,777 | -0.05(-0.10%) |
Jul 06, 2020 | 48.21 | 48.22 | 47.92 | 48.15 | 39,840 | +0.33(+0.69%) |
Jul 02, 2020 | 47.92 | 48.21 | 47.80 | 47.82 | 24,736 | +0.25(+0.52%) |
Jul 01, 2020 | 47.43 | 47.71 | 47.41 | 47.57 | 28,197 | +0.10(+0.21%) |
Jun 30, 2020 | 47.19 | 47.54 | 47.14 | 47.47 | 77,368 | +0.25(+0.52%) |
Jun 29, 2020 | 46.89 | 47.32 | 46.80 | 47.22 | 89,650 | +0.44(+0.94%) |
Jun 26, 2020 | 47.43 | 47.55 | 46.71 | 46.78 | 45,876 | -0.66(-1.39%) |
Jun 25, 2020 | 47.03 | 47.51 | 46.89 | 47.44 | 59,257 | +0.46(+0.98%) |
Jun 24, 2020 | 47.58 | 47.58 | 46.89 | 46.99 | 410,486 | -0.96(-2.01%) |
Jun 23, 2020 | 48.26 | 48.37 | 47.87 | 47.95 | 57,099 | -0.01(-0.02%) |
Jun 22, 2020 | 47.98 | 48.07 | 47.72 | 47.96 | 61,395 | +0.07(+0.15%) |
Jun 19, 2020 | 48.58 | 48.64 | 47.83 | 47.88 | 84,016 | -0.06(-0.13%) |
Jun 18, 2020 | 47.81 | 48.09 | 47.77 | 47.95 | 52,482 | -0.11(-0.23%) |
Jun 17, 2020 | 48.09 | 48.31 | 47.90 | 48.06 | 48,420 | +0.25(+0.52%) |
Jun 16, 2020 | 48.00 | 48.03 | 47.42 | 47.81 | 51,288 | +0.71(+1.50%) |
Jun 15, 2020 | 46.24 | 47.26 | 46.13 | 47.10 | 69,114 | +0.24(+0.51%) |
Jun 12, 2020 | 47.37 | 47.37 | 46.36 | 46.86 | 75,164 | +0.24(+0.51%) |
Jun 11, 2020 | 47.84 | 47.86 | 46.57 | 46.63 | 71,689 | -1.81(-3.75%) |
Jun 10, 2020 | 48.60 | 48.80 | 48.35 | 48.44 | 159,175 | +0.16(+0.34%) |
Jun 09, 2020 | 48.42 | 48.52 | 48.12 | 48.28 | 857,580 | -0.49(-1.00%) |
Jun 08, 2020 | 48.31 | 48.77 | 48.21 | 48.77 | 42,199 | +0.59(+1.22%) |
Jun 05, 2020 | 48.09 | 48.44 | 47.89 | 48.18 | 169,396 | +0.41(+0.85%) |
Jun 04, 2020 | 47.83 | 48.12 | 47.67 | 47.77 | 245,928 | -0.27(-0.57%) |
Jun 03, 2020 | 47.84 | 48.15 | 47.77 | 48.04 | 49,303 | +0.48(+1.01%) |
Jun 02, 2020 | 47.54 | 47.62 | 47.34 | 47.56 | 49,822 | +0.13(+0.27%) |
Jun 01, 2020 | 47.15 | 47.59 | 47.15 | 47.44 | 62,763 | +0.35(+0.75%) |
May 29, 2020 | 46.95 | 47.08 | 46.53 | 47.08 | 42,211 | +0.14(+0.29%) |
May 28, 2020 | 46.94 | 47.22 | 46.92 | 46.95 | 32,392 | +0.54(+1.15%) |
May 27, 2020 | 46.14 | 46.43 | 45.91 | 46.41 | 138,565 | +0.56(+1.23%) |
May 26, 2020 | 46.10 | 46.12 | 45.82 | 45.85 | 94,875 | +0.47(+1.04%) |
May 22, 2020 | 45.24 | 45.48 | 45.11 | 45.38 | 23,254 | +0.04(+0.08%) |
May 21, 2020 | 45.83 | 45.83 | 45.31 | 45.34 | 58,316 | -0.54(-1.19%) |
May 20, 2020 | 45.83 | 46.00 | 45.38 | 45.88 | 103,043 | +0.60(+1.32%) |
May 19, 2020 | 45.98 | 45.98 | 45.29 | 45.29 | 49,444 | -0.93(-2.00%) |
May 18, 2020 | 45.87 | 46.35 | 45.77 | 46.21 | 61,464 | +1.04(+2.31%) |
May 15, 2020 | 44.96 | 45.22 | 44.86 | 45.17 | 830,889 | +0.26(+0.59%) |
May 14, 2020 | 44.76 | 45.00 | 44.30 | 44.90 | 59,312 | -0.28(-0.62%) |
May 13, 2020 | 45.61 | 45.73 | 44.96 | 45.19 | 168,623 | -0.51(-1.11%) |
May 12, 2020 | 46.12 | 46.34 | 45.63 | 45.69 | 49,265 | -0.29(-0.63%) |
May 11, 2020 | 45.76 | 46.16 | 45.74 | 45.98 | 60,528 | +0.06(+0.14%) |
May 08, 2020 | 45.30 | 45.94 | 45.30 | 45.92 | 42,982 | +0.90(+2.00%) |
May 07, 2020 | 45.25 | 45.36 | 44.91 | 45.02 | 66,272 | +0.25(+0.55%) |
May 06, 2020 | 45.27 | 45.29 | 44.72 | 44.78 | 542,312 | -0.54(-1.18%) |
May 05, 2020 | 45.40 | 45.57 | 45.17 | 45.31 | 37,375 | -0.05(-0.10%) |
May 04, 2020 | 45.20 | 45.41 | 44.96 | 45.36 | 43,694 | -0.08(-0.18%) |