Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 62.53 | 62.71 | 57.42 | 58.23 | 34,904 | -3.65(-5.89%) |
Mar 30, 2021 | 61.98 | 62.90 | 61.87 | 61.87 | 4,809 | -0.38(-0.61%) |
Mar 29, 2021 | 61.59 | 64.22 | 61.42 | 62.25 | 8,001 | +0.51(+0.82%) |
Mar 26, 2021 | 62.45 | 64.06 | 59.69 | 61.74 | 23,511 | -0.99(-1.57%) |
Mar 25, 2021 | 60.46 | 62.73 | 58.61 | 62.73 | 26,416 | +3.29(+5.54%) |
Mar 24, 2021 | 62.95 | 63.60 | 58.51 | 59.44 | 14,460 | -2.54(-4.10%) |
Mar 23, 2021 | 63.85 | 64.16 | 61.98 | 61.98 | 18,279 | -1.55(-2.44%) |
Mar 22, 2021 | 65.81 | 67.63 | 63.26 | 63.53 | 10,418 | -2.27(-3.45%) |
Mar 19, 2021 | 64.51 | 65.80 | 63.73 | 65.80 | 29,362 | +1.76(+2.75%) |
Mar 18, 2021 | 62.57 | 64.31 | 62.57 | 64.03 | 25,325 | +0.65(+1.02%) |
Mar 17, 2021 | 63.61 | 64.30 | 62.84 | 63.39 | 3,752 | +0.04(+0.06%) |
Mar 16, 2021 | 63.16 | 63.63 | 62.98 | 63.35 | 10,119 | -0.79(-1.24%) |
Mar 15, 2021 | 63.03 | 64.17 | 62.76 | 64.14 | 5,550 | +0.96(+1.52%) |
Mar 12, 2021 | 63.19 | 63.19 | 62.75 | 63.18 | 4,008 | -1.13(-1.75%) |
Mar 11, 2021 | 64.64 | 64.64 | 62.97 | 64.31 | 6,719 | +0.79(+1.25%) |
Mar 10, 2021 | 63.57 | 64.15 | 62.58 | 63.52 | 8,806 | +0.40(+0.63%) |
Mar 09, 2021 | 63.59 | 63.59 | 61.21 | 63.12 | 7,709 | -0.48(-0.75%) |
Mar 08, 2021 | 61.98 | 64.58 | 60.66 | 63.60 | 10,161 | +2.34(+3.81%) |
Mar 05, 2021 | 59.07 | 61.52 | 59.07 | 61.26 | 10,293 | +2.30(+3.90%) |
Mar 04, 2021 | 58.15 | 59.24 | 58.15 | 58.97 | 7,411 | +1.19(+2.06%) |
Mar 03, 2021 | 56.37 | 58.32 | 56.21 | 57.78 | 10,895 | +1.82(+3.25%) |
Mar 02, 2021 | 55.83 | 56.63 | 55.49 | 55.96 | 10,310 | -0.06(-0.12%) |
Mar 01, 2021 | 56.90 | 56.90 | 55.55 | 56.02 | 6,492 | +0.87(+1.57%) |
Feb 26, 2021 | 57.25 | 57.25 | 54.75 | 55.15 | 11,160 | -1.37(-2.42%) |
Feb 25, 2021 | 57.63 | 57.82 | 56.32 | 56.52 | 12,709 | -1.27(-2.20%) |
Feb 24, 2021 | 56.53 | 58.07 | 56.16 | 57.79 | 15,503 | +1.62(+2.87%) |
Feb 23, 2021 | 56.10 | 57.82 | 55.51 | 56.18 | 24,847 | -0.63(-1.10%) |
Feb 22, 2021 | 56.51 | 57.55 | 54.70 | 56.81 | 12,841 | +1.39(+2.52%) |
Feb 19, 2021 | 53.26 | 57.17 | 53.26 | 55.41 | 28,170 | +2.41(+4.54%) |
Feb 18, 2021 | 54.28 | 54.28 | 52.75 | 53.00 | 8,687 | -0.50(-0.94%) |
Feb 17, 2021 | 54.30 | 54.40 | 53.21 | 53.51 | 6,824 | -0.43(-0.80%) |
Feb 16, 2021 | 54.90 | 55.27 | 53.94 | 53.94 | 13,996 | -1.21(-2.20%) |
Feb 12, 2021 | 55.46 | 55.46 | 54.75 | 55.15 | 8,938 | -0.77(-1.38%) |
Feb 11, 2021 | 56.39 | 57.78 | 55.48 | 55.92 | 6,665 | -0.01(-0.02%) |
Feb 10, 2021 | 56.88 | 56.88 | 55.50 | 55.93 | 7,636 | +0.42(+0.76%) |
Feb 09, 2021 | 56.48 | 56.87 | 55.50 | 55.51 | 8,414 | -1.83(-3.18%) |
Feb 08, 2021 | 57.55 | 58.29 | 56.01 | 57.33 | 15,337 | +0.94(+1.68%) |
Feb 05, 2021 | 55.32 | 56.67 | 55.32 | 56.39 | 6,649 | +0.63(+1.14%) |
Feb 04, 2021 | 55.04 | 55.87 | 54.95 | 55.76 | 7,904 | +0.77(+1.40%) |
Feb 03, 2021 | 53.33 | 55.27 | 52.56 | 54.99 | 12,277 | +1.66(+3.11%) |
Feb 02, 2021 | 53.86 | 54.35 | 52.62 | 53.33 | 8,760 | -0.06(-0.10%) |
Feb 01, 2021 | 51.08 | 53.91 | 49.50 | 53.38 | 12,970 | +2.46(+4.83%) |
Jan 29, 2021 | 51.58 | 51.58 | 50.91 | 50.92 | 8,829 | -0.64(-1.25%) |
Jan 28, 2021 | 52.42 | 52.42 | 51.44 | 51.56 | 7,328 | +0.12(+0.23%) |
Jan 27, 2021 | 51.44 | 52.18 | 51.42 | 51.44 | 14,212 | -0.11(-0.21%) |
Jan 26, 2021 | 52.06 | 52.75 | 51.43 | 51.55 | 7,776 | -0.33(-0.64%) |
Jan 25, 2021 | 52.77 | 52.86 | 51.42 | 51.88 | 11,681 | -1.31(-2.47%) |
Jan 22, 2021 | 53.24 | 53.49 | 52.88 | 53.20 | 9,592 | -0.14(-0.26%) |
Jan 21, 2021 | 53.73 | 54.90 | 53.26 | 53.33 | 8,521 | -0.30(-0.56%) |
Jan 20, 2021 | 53.02 | 54.39 | 52.86 | 53.64 | 17,234 | +0.43(+0.81%) |
Jan 19, 2021 | 53.44 | 54.23 | 52.37 | 53.21 | 17,399 | +0.12(+0.22%) |
Jan 15, 2021 | 52.99 | 53.30 | 52.62 | 53.09 | 7,739 | -0.18(-0.34%) |
Jan 14, 2021 | 53.39 | 53.43 | 52.52 | 53.27 | 5,198 | +0.85(+1.63%) |
Jan 13, 2021 | 52.77 | 53.83 | 52.42 | 52.42 | 5,606 | -1.21(-2.26%) |
Jan 12, 2021 | 53.33 | 53.63 | 53.21 | 53.63 | 6,105 | +0.15(+0.27%) |
Jan 11, 2021 | 52.87 | 53.85 | 52.84 | 53.48 | 3,925 | +0.68(+1.29%) |
Jan 08, 2021 | 54.36 | 54.36 | 52.66 | 52.80 | 8,066 | +0.28(+0.52%) |
Jan 07, 2021 | 54.12 | 54.12 | 52.43 | 52.53 | 12,046 | +0.05(+0.09%) |
Jan 06, 2021 | 51.94 | 55.04 | 51.88 | 52.48 | 21,574 | +0.79(+1.53%) |
Jan 05, 2021 | 51.43 | 54.07 | 51.35 | 51.69 | 22,630 | +0.58(+1.13%) |
Jan 04, 2021 | 51.10 | 51.87 | 50.98 | 51.11 | 11,383 | +0.46(+0.91%) |
Dec 31, 2020 | 50.66 | 50.66 | 50.66 | 14,750 | +0.87(+1.75%) | |
Dec 30, 2020 | 50.45 | 51.29 | 49.54 | 49.78 | 14,750 | -0.58(-1.15%) |
Dec 29, 2020 | 50.07 | 51.24 | 49.54 | 50.36 | 9,572 | +0.32(+0.64%) |
Dec 28, 2020 | 51.10 | 51.70 | 50.04 | 50.04 | 10,687 | +0.16(+0.31%) |
Dec 24, 2020 | 50.00 | 50.00 | 49.43 | 49.89 | 2,943 | -0.17(-0.33%) |
Dec 23, 2020 | 49.44 | 50.44 | 48.62 | 50.05 | 12,465 | +1.33(+2.73%) |
Dec 22, 2020 | 49.30 | 51.28 | 48.72 | 48.72 | 14,178 | -0.72(-1.47%) |
Dec 21, 2020 | 51.50 | 51.60 | 49.44 | 49.44 | 13,975 | -1.90(-3.70%) |
Dec 18, 2020 | 52.50 | 53.05 | 51.34 | 51.34 | 36,409 | -0.41(-0.80%) |
Dec 17, 2020 | 53.11 | 53.53 | 51.50 | 51.76 | 24,551 | -0.92(-1.74%) |
Dec 16, 2020 | 54.50 | 54.96 | 52.67 | 52.67 | 23,185 | -1.55(-2.86%) |
Dec 15, 2020 | 54.27 | 54.90 | 53.34 | 54.22 | 15,935 | -0.40(-0.74%) |
Dec 14, 2020 | 54.84 | 55.48 | 54.63 | 54.63 | 3,771 | -0.12(-0.22%) |
Dec 11, 2020 | 53.32 | 55.45 | 53.32 | 54.75 | 3,052 | +0.81(+1.50%) |
Dec 10, 2020 | 52.80 | 54.26 | 52.80 | 53.94 | 3,635 | +0.01(+0.02%) |
Dec 09, 2020 | 55.50 | 55.50 | 53.76 | 53.93 | 5,212 | -1.51(-2.73%) |
Dec 08, 2020 | 52.33 | 55.44 | 52.29 | 55.44 | 19,379 | +2.75(+5.22%) |
Dec 07, 2020 | 52.54 | 53.09 | 52.50 | 52.69 | 5,253 | -0.39(-0.74%) |
Dec 04, 2020 | 52.55 | 53.57 | 52.55 | 53.09 | 4,578 | +0.42(+0.80%) |
Dec 03, 2020 | 52.29 | 52.66 | 51.82 | 52.66 | 3,489 | +1.00(+1.94%) |
Dec 02, 2020 | 52.14 | 53.02 | 51.64 | 51.66 | 4,722 | -1.00(-1.90%) |
Dec 01, 2020 | 52.37 | 53.92 | 52.37 | 52.66 | 5,628 | +0.56(+1.07%) |
Nov 30, 2020 | 53.07 | 53.07 | 51.45 | 52.11 | 5,837 | -1.38(-2.57%) |
Nov 27, 2020 | 54.60 | 54.60 | 53.27 | 53.48 | 4,578 | -1.52(-2.77%) |
Nov 25, 2020 | 56.38 | 56.88 | 55.00 | 55.00 | 4,796 | -1.54(-2.73%) |
Nov 24, 2020 | 55.22 | 57.28 | 55.22 | 56.55 | 8,923 | +1.37(+2.48%) |
Nov 23, 2020 | 54.67 | 56.28 | 54.67 | 55.18 | 5,382 | +0.59(+1.08%) |
Nov 20, 2020 | 58.39 | 58.71 | 54.55 | 54.59 | 16,242 | -4.41(-7.48%) |
Nov 19, 2020 | 58.39 | 60.92 | 57.67 | 59.00 | 47,300 | +0.16(+0.26%) |
Nov 18, 2020 | 59.37 | 61.14 | 58.52 | 58.85 | 13,630 | -0.48(-0.82%) |
Nov 17, 2020 | 57.06 | 60.08 | 57.06 | 59.33 | 21,561 | +0.48(+0.82%) |
Nov 16, 2020 | 56.07 | 59.15 | 55.21 | 58.85 | 13,094 | +3.93(+7.16%) |
Nov 13, 2020 | 54.52 | 55.49 | 54.07 | 54.92 | 5,041 | +0.85(+1.57%) |
Nov 12, 2020 | 54.95 | 54.95 | 53.92 | 54.07 | 9,457 | -1.22(-2.21%) |
Nov 11, 2020 | 55.76 | 56.07 | 54.59 | 55.29 | 10,310 | -0.87(-1.54%) |
Nov 10, 2020 | 50.47 | 56.37 | 50.21 | 56.16 | 34,407 | +6.46(+13.00%) |
Nov 09, 2020 | 48.81 | 50.68 | 47.72 | 49.70 | 20,414 | +3.03(+6.49%) |
Nov 06, 2020 | 46.67 | 47.10 | 46.67 | 46.67 | 6,137 | +0.00(+0.00%) |
Nov 05, 2020 | 46.71 | 47.17 | 46.67 | 46.67 | 4,697 | -0.04(-0.08%) |
Nov 04, 2020 | 46.58 | 46.99 | 46.58 | 46.70 | 3,808 | -0.26(-0.56%) |
Nov 03, 2020 | 46.88 | 47.40 | 46.53 | 46.97 | 7,371 | +0.44(+0.94%) |
Nov 02, 2020 | 46.31 | 46.62 | 46.31 | 46.53 | 3,470 | +0.22(+0.47%) |
Oct 30, 2020 | 46.33 | 46.54 | 46.31 | 46.31 | 8,768 | -0.31(-0.67%) |
Oct 29, 2020 | 46.53 | 46.81 | 46.27 | 46.62 | 6,864 | +0.00(+0.00%) |
Oct 28, 2020 | 46.15 | 46.82 | 46.08 | 46.62 | 13,693 | +0.09(+0.20%) |
Oct 27, 2020 | 46.35 | 46.76 | 46.08 | 46.53 | 9,011 | +0.45(+0.97%) |
Oct 26, 2020 | 46.53 | 46.64 | 46.08 | 46.08 | 8,910 | -0.26(-0.57%) |
Oct 23, 2020 | 47.12 | 47.12 | 46.35 | 46.35 | 1,644 | -0.09(-0.20%) |
Oct 22, 2020 | 46.92 | 46.92 | 46.28 | 46.44 | 5,232 | +0.12(+0.26%) |
Oct 21, 2020 | 46.58 | 46.90 | 46.32 | 46.32 | 11,532 | -0.21(-0.45%) |
Oct 20, 2020 | 46.79 | 47.10 | 46.53 | 46.53 | 8,048 | +0.00(+0.00%) |
Oct 19, 2020 | 47.26 | 47.44 | 46.53 | 46.53 | 7,206 | -0.61(-1.30%) |
Oct 16, 2020 | 46.99 | 47.93 | 46.99 | 47.14 | 3,945 | +0.02(+0.04%) |
Oct 15, 2020 | 46.91 | 47.22 | 46.91 | 47.12 | 2,391 | -0.04(-0.08%) |
Oct 14, 2020 | 47.44 | 48.13 | 46.99 | 47.16 | 10,176 | -0.23(-0.48%) |
Oct 13, 2020 | 47.53 | 47.96 | 47.22 | 47.39 | 9,105 | -0.52(-1.09%) |
Oct 12, 2020 | 46.60 | 47.91 | 46.53 | 47.91 | 8,133 | +1.05(+2.24%) |
Oct 09, 2020 | 47.35 | 47.35 | 46.83 | 46.86 | 1,863 | +0.07(+0.16%) |
Oct 08, 2020 | 46.74 | 47.35 | 46.74 | 46.79 | 2,928 | -0.10(-0.21%) |
Oct 07, 2020 | 46.12 | 47.07 | 46.08 | 46.89 | 4,086 | +0.76(+1.64%) |
Oct 06, 2020 | 46.99 | 46.99 | 46.12 | 46.13 | 8,521 | -0.77(-1.63%) |
Oct 05, 2020 | 46.53 | 47.52 | 46.53 | 46.90 | 6,387 | +0.36(+0.76%) |
Oct 02, 2020 | 46.53 | 46.99 | 46.44 | 46.54 | 5,370 | -0.41(-0.87%) |
Oct 01, 2020 | 47.26 | 47.90 | 46.39 | 46.95 | 6,620 | +0.19(+0.41%) |
Sep 30, 2020 | 48.09 | 48.09 | 46.76 | 46.76 | 2,519 | -1.31(-2.73%) |
Sep 29, 2020 | 48.39 | 48.39 | 47.47 | 48.07 | 3,628 | -0.13(-0.26%) |
Sep 28, 2020 | 48.36 | 48.36 | 47.92 | 48.20 | 4,143 | +0.00(+0.00%) |
Sep 25, 2020 | 47.90 | 48.20 | 47.90 | 48.20 | 3,068 | +0.67(+1.40%) |
Sep 24, 2020 | 46.44 | 47.53 | 46.24 | 47.53 | 4,951 | +0.68(+1.44%) |
Sep 23, 2020 | 47.40 | 47.62 | 46.86 | 46.86 | 4,352 | -1.01(-2.12%) |
Sep 22, 2020 | 47.14 | 48.24 | 46.13 | 47.87 | 8,088 | +1.16(+2.48%) |
Sep 21, 2020 | 47.61 | 47.99 | 46.53 | 46.71 | 4,748 | -2.33(-4.74%) |
Sep 18, 2020 | 47.87 | 49.04 | 46.53 | 49.04 | 33,209 | +1.68(+3.54%) |
Sep 17, 2020 | 47.84 | 48.47 | 46.99 | 47.36 | 2,663 | -0.66(-1.37%) |
Sep 16, 2020 | 47.87 | 48.02 | 47.87 | 48.02 | 6,595 | +0.12(+0.25%) |
Sep 15, 2020 | 48.99 | 48.99 | 47.39 | 47.90 | 3,869 | -1.15(-2.34%) |
Sep 14, 2020 | 46.08 | 49.05 | 45.62 | 49.05 | 18,302 | +2.77(+5.99%) |
Sep 11, 2020 | 47.11 | 47.44 | 46.21 | 46.28 | 4,055 | -0.97(-2.05%) |
Sep 10, 2020 | 46.66 | 47.24 | 46.40 | 47.24 | 4,296 | +0.71(+1.53%) |
Sep 09, 2020 | 46.59 | 46.63 | 46.53 | 46.53 | 3,144 | -0.18(-0.39%) |
Sep 08, 2020 | 46.92 | 47.15 | 46.08 | 46.71 | 8,242 | -1.05(-2.20%) |
Sep 04, 2020 | 47.25 | 47.95 | 46.99 | 47.76 | 4,822 | +0.77(+1.63%) |
Sep 03, 2020 | 46.53 | 47.76 | 46.52 | 47.00 | 9,686 | +0.45(+0.96%) |
Sep 02, 2020 | 47.42 | 47.77 | 46.49 | 46.55 | 6,047 | -0.99(-2.07%) |
Sep 01, 2020 | 48.09 | 48.25 | 47.43 | 47.53 | 4,773 | -0.32(-0.67%) |
Aug 31, 2020 | 48.19 | 49.22 | 47.85 | 47.85 | 6,672 | -0.14(-0.29%) |
Aug 28, 2020 | 48.64 | 48.64 | 47.84 | 47.99 | 9,864 | +0.04(+0.08%) |
Aug 27, 2020 | 47.95 | 47.95 | 47.95 | 47.95 | 1,226 | +0.00(+0.00%) |
Aug 26, 2020 | 48.81 | 48.81 | 47.95 | 47.95 | 4,014 | -0.75(-1.54%) |
Aug 25, 2020 | 48.68 | 49.30 | 48.68 | 48.70 | 1,314 | +0.03(+0.06%) |
Aug 24, 2020 | 48.58 | 49.27 | 48.58 | 48.68 | 4,020 | +0.23(+0.47%) |
Aug 21, 2020 | 47.84 | 48.70 | 47.84 | 48.45 | 7,562 | +0.05(+0.11%) |
Aug 20, 2020 | 47.82 | 48.39 | 47.82 | 48.39 | 2,261 | +0.08(+0.17%) |
Aug 19, 2020 | 47.72 | 49.02 | 47.72 | 48.31 | 5,397 | +0.99(+2.09%) |
Aug 18, 2020 | 47.95 | 48.04 | 47.12 | 47.32 | 11,692 | +0.42(+0.89%) |
Aug 17, 2020 | 47.61 | 47.99 | 46.91 | 46.91 | 3,271 | -0.37(-0.79%) |
Aug 14, 2020 | 46.91 | 47.75 | 46.91 | 47.28 | 4,744 | +0.21(+0.44%) |
Aug 13, 2020 | 47.13 | 47.40 | 46.95 | 47.07 | 7,667 | -0.34(-0.71%) |
Aug 12, 2020 | 47.13 | 47.81 | 46.96 | 47.40 | 4,003 | +0.50(+1.06%) |
Aug 11, 2020 | 46.82 | 47.31 | 46.82 | 46.91 | 6,708 | +0.77(+1.67%) |
Aug 10, 2020 | 46.66 | 48.58 | 46.14 | 46.14 | 9,161 | -0.32(-0.68%) |
Aug 07, 2020 | 47.13 | 47.81 | 46.45 | 46.45 | 5,185 | -0.12(-0.25%) |
Aug 06, 2020 | 47.25 | 47.25 | 46.57 | 46.57 | 2,933 | -0.47(-1.00%) |
Aug 05, 2020 | 46.83 | 47.04 | 46.43 | 47.04 | 3,332 | +0.45(+0.97%) |
Aug 04, 2020 | 46.79 | 47.14 | 46.08 | 46.59 | 3,133 | +0.06(+0.14%) |
Aug 03, 2020 | 47.27 | 47.90 | 45.64 | 46.53 | 12,830 | +0.36(+0.79%) |
Jul 31, 2020 | 46.31 | 46.97 | 45.59 | 46.16 | 10,260 | -0.66(-1.41%) |
Jul 30, 2020 | 47.11 | 48.58 | 46.24 | 46.82 | 7,720 | -0.38(-0.81%) |
Jul 29, 2020 | 47.22 | 47.70 | 47.10 | 47.21 | 7,548 | -0.41(-0.86%) |
Jul 28, 2020 | 48.66 | 48.93 | 47.19 | 47.61 | 3,437 | -0.06(-0.13%) |
Jul 27, 2020 | 47.35 | 47.94 | 47.15 | 47.68 | 5,791 | +0.75(+1.60%) |
Jul 24, 2020 | 46.80 | 47.40 | 45.99 | 46.92 | 4,302 | -0.54(-1.15%) |
Jul 23, 2020 | 48.37 | 48.94 | 47.47 | 47.47 | 5,239 | -0.91(-1.87%) |
Jul 22, 2020 | 47.56 | 48.37 | 46.74 | 48.37 | 5,615 | +0.16(+0.34%) |
Jul 21, 2020 | 48.18 | 49.23 | 46.92 | 48.21 | 12,641 | +0.44(+0.91%) |
Jul 20, 2020 | 47.30 | 48.19 | 47.21 | 47.78 | 2,973 | +0.64(+1.37%) |
Jul 17, 2020 | 48.09 | 48.50 | 47.13 | 47.13 | 6,509 | -0.95(-1.98%) |
Jul 16, 2020 | 49.44 | 49.57 | 48.08 | 48.08 | 4,064 | -1.34(-2.71%) |
Jul 15, 2020 | 50.71 | 51.31 | 49.43 | 49.43 | 14,823 | +0.48(+0.98%) |
Jul 14, 2020 | 48.73 | 49.94 | 48.04 | 48.95 | 7,726 | +0.18(+0.37%) |
Jul 13, 2020 | 49.88 | 50.31 | 48.05 | 48.76 | 5,740 | -1.40(-2.78%) |
Jul 10, 2020 | 47.10 | 50.16 | 46.41 | 50.16 | 10,481 | +2.89(+6.12%) |
Jul 09, 2020 | 49.85 | 49.85 | 47.27 | 47.27 | 10,492 | -2.09(-4.24%) |
Jul 08, 2020 | 50.67 | 51.43 | 49.36 | 49.36 | 17,248 | +0.05(+0.09%) |
Jul 07, 2020 | 53.38 | 53.38 | 49.13 | 49.32 | 5,559 | -3.61(-6.82%) |
Jul 06, 2020 | 54.38 | 55.11 | 52.21 | 52.92 | 12,942 | -0.96(-1.78%) |
Jul 02, 2020 | 53.64 | 54.19 | 52.55 | 53.89 | 3,420 | +0.86(+1.62%) |
Jul 01, 2020 | 51.08 | 54.35 | 51.08 | 53.02 | 4,042 | +2.05(+4.02%) |
Jun 30, 2020 | 50.31 | 52.59 | 47.33 | 50.98 | 4,809 | +0.83(+1.66%) |
Jun 29, 2020 | 49.34 | 52.29 | 49.34 | 50.14 | 6,571 | +1.70(+3.52%) |
Jun 26, 2020 | 49.05 | 50.08 | 48.07 | 48.44 | 28,574 | -2.33(-4.59%) |
Jun 25, 2020 | 48.49 | 51.76 | 48.49 | 50.77 | 10,461 | +2.35(+4.85%) |
Jun 24, 2020 | 52.79 | 53.61 | 48.42 | 48.42 | 9,480 | -4.55(-8.59%) |
Jun 23, 2020 | 55.42 | 55.42 | 52.97 | 52.97 | 3,937 | -1.69(-3.08%) |
Jun 22, 2020 | 53.95 | 54.66 | 53.60 | 54.66 | 2,896 | -0.58(-1.05%) |
Jun 19, 2020 | 53.12 | 55.24 | 53.12 | 55.24 | 12,687 | +2.98(+5.71%) |
Jun 18, 2020 | 52.18 | 53.38 | 51.76 | 52.25 | 3,668 | -1.45(-2.70%) |
Jun 17, 2020 | 54.50 | 54.52 | 52.29 | 53.70 | 5,564 | -1.97(-3.54%) |
Jun 16, 2020 | 55.86 | 56.59 | 53.77 | 55.68 | 13,339 | +0.63(+1.15%) |
Jun 15, 2020 | 52.25 | 55.05 | 51.97 | 55.05 | 4,373 | +2.80(+5.36%) |
Jun 12, 2020 | 46.86 | 53.77 | 46.86 | 52.24 | 13,430 | +1.79(+3.55%) |
Jun 11, 2020 | 52.43 | 52.43 | 47.67 | 50.45 | 10,844 | -4.59(-8.33%) |
Jun 10, 2020 | 55.88 | 56.44 | 54.87 | 55.04 | 8,410 | -0.21(-0.38%) |
Jun 09, 2020 | 54.93 | 56.26 | 53.45 | 55.24 | 13,689 | -0.17(-0.31%) |
Jun 08, 2020 | 56.71 | 56.76 | 53.15 | 55.42 | 23,753 | +0.79(+1.45%) |
Jun 05, 2020 | 51.95 | 55.41 | 51.29 | 54.62 | 10,877 | +4.40(+8.75%) |
Jun 04, 2020 | 49.55 | 50.79 | 49.55 | 50.23 | 4,671 | +0.47(+0.94%) |
Jun 03, 2020 | 51.34 | 51.34 | 49.76 | 49.76 | 3,150 | +2.01(+4.21%) |
Jun 02, 2020 | 49.55 | 49.55 | 47.75 | 47.75 | 6,504 | -1.17(-2.39%) |
Jun 01, 2020 | 50.46 | 50.46 | 48.90 | 48.92 | 6,191 | -1.56(-3.09%) |
May 29, 2020 | 49.61 | 51.79 | 47.82 | 50.48 | 3,440 | +0.75(+1.50%) |
May 28, 2020 | 52.34 | 52.70 | 49.73 | 49.73 | 5,870 | -1.87(-3.63%) |
May 27, 2020 | 49.55 | 51.71 | 49.55 | 51.61 | 6,685 | +3.97(+8.34%) |
May 26, 2020 | 47.48 | 47.84 | 46.65 | 47.63 | 6,068 | +1.26(+2.72%) |
May 22, 2020 | 47.97 | 47.97 | 45.94 | 46.37 | 5,438 | -1.16(-2.45%) |
May 21, 2020 | 47.45 | 49.55 | 47.45 | 47.53 | 6,778 | -2.02(-4.07%) |
May 20, 2020 | 48.85 | 49.55 | 46.99 | 49.55 | 7,026 | +1.40(+2.90%) |
May 19, 2020 | 44.88 | 52.25 | 44.88 | 48.15 | 4,241 | -2.52(-4.98%) |
May 18, 2020 | 44.49 | 50.68 | 44.49 | 50.68 | 11,913 | +3.83(+8.17%) |
May 15, 2020 | 47.07 | 48.52 | 46.16 | 46.85 | 6,326 | +0.00(+0.00%) |
May 14, 2020 | 46.40 | 47.65 | 44.52 | 46.85 | 12,842 | -0.25(-0.54%) |
May 13, 2020 | 48.02 | 49.42 | 46.76 | 47.10 | 4,484 | -1.23(-2.54%) |
May 12, 2020 | 49.61 | 50.04 | 48.10 | 48.33 | 8,769 | -1.46(-2.93%) |
May 11, 2020 | 51.50 | 52.53 | 49.79 | 49.79 | 6,568 | -2.48(-4.74%) |
May 08, 2020 | 49.81 | 54.21 | 49.81 | 52.26 | 6,215 | +3.07(+6.25%) |
May 07, 2020 | 50.00 | 50.00 | 47.22 | 49.19 | 10,601 | -0.46(-0.93%) |
May 06, 2020 | 50.61 | 52.26 | 49.11 | 49.65 | 4,406 | -1.66(-3.23%) |
May 05, 2020 | 52.25 | 54.39 | 51.31 | 51.31 | 4,954 | -0.36(-0.70%) |
May 04, 2020 | 50.45 | 52.22 | 48.85 | 51.67 | 8,621 | -0.04(-0.09%) |
May 01, 2020 | 49.30 | 52.17 | 48.54 | 51.71 | 5,882 | +1.02(+2.01%) |
Apr 30, 2020 | 52.58 | 53.61 | 50.70 | 50.70 | 5,105 | -2.76(-5.16%) |
Apr 29, 2020 | 55.00 | 56.33 | 53.40 | 53.45 | 11,833 | -0.37(-0.69%) |
Apr 28, 2020 | 55.71 | 57.16 | 53.76 | 53.82 | 6,488 | -0.35(-0.65%) |
Apr 27, 2020 | 51.79 | 54.17 | 50.55 | 54.17 | 9,153 | +3.48(+6.86%) |
Apr 24, 2020 | 50.36 | 50.84 | 50.18 | 50.70 | 2,552 | -0.42(-0.83%) |
Apr 23, 2020 | 51.41 | 51.41 | 50.58 | 51.12 | 8,170 | -0.27(-0.53%) |
Apr 22, 2020 | 52.24 | 52.24 | 51.39 | 51.39 | 2,137 | -1.74(-3.27%) |
Apr 21, 2020 | 49.76 | 53.13 | 49.55 | 53.13 | 5,888 | +2.28(+4.48%) |
Apr 20, 2020 | 53.70 | 53.70 | 50.38 | 50.85 | 5,583 | -2.86(-5.32%) |
Apr 17, 2020 | 52.25 | 53.94 | 50.51 | 53.70 | 11,099 | +2.90(+5.71%) |
Apr 16, 2020 | 50.35 | 52.21 | 48.20 | 50.80 | 14,795 | +1.16(+2.34%) |
Apr 15, 2020 | 49.55 | 52.33 | 48.21 | 49.64 | 8,121 | -1.22(-2.39%) |
Apr 14, 2020 | 53.07 | 53.12 | 49.57 | 50.86 | 9,315 | -0.68(-1.31%) |
Apr 13, 2020 | 54.71 | 54.71 | 51.36 | 51.53 | 8,681 | -3.19(-5.83%) |
Apr 09, 2020 | 53.43 | 54.96 | 53.43 | 54.72 | 6,437 | +3.37(+6.56%) |
Apr 08, 2020 | 50.66 | 52.86 | 50.02 | 51.35 | 10,445 | +0.90(+1.79%) |
Apr 07, 2020 | 54.98 | 54.98 | 48.95 | 50.45 | 17,123 | -3.87(-7.12%) |
Apr 06, 2020 | 52.93 | 54.96 | 52.80 | 54.32 | 17,691 | +2.84(+5.51%) |
Apr 03, 2020 | 53.09 | 53.09 | 50.46 | 51.48 | 7,547 | -1.23(-2.32%) |
Apr 02, 2020 | 51.52 | 52.82 | 49.22 | 52.70 | 10,597 | +1.69(+3.32%) |