Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.56 | 47.49 | 45.50 | 47.32 | 89,700 | +0.80(+1.72%) |
Apr 29, 2021 | 46.25 | 46.68 | 45.85 | 46.52 | 118,899 | +0.52(+1.13%) |
Apr 28, 2021 | 46.00 | 46.66 | 45.89 | 46.00 | 79,923 | +0.05(+0.11%) |
Apr 27, 2021 | 46.62 | 46.90 | 45.11 | 45.95 | 240,027 | -0.14(-0.30%) |
Apr 26, 2021 | 46.50 | 47.05 | 46.09 | 46.09 | 75,062 | -0.20(-0.43%) |
Apr 23, 2021 | 46.80 | 47.50 | 45.65 | 46.29 | 79,000 | -0.50(-1.07%) |
Apr 22, 2021 | 47.75 | 48.47 | 46.40 | 46.79 | 194,371 | -0.69(-1.45%) |
Apr 21, 2021 | 47.17 | 47.58 | 46.35 | 47.48 | 88,732 | +0.72(+1.54%) |
Apr 20, 2021 | 46.35 | 47.74 | 45.92 | 46.76 | 127,196 | -0.03(-0.06%) |
Apr 19, 2021 | 46.57 | 47.35 | 46.28 | 46.79 | 80,535 | -0.10(-0.21%) |
Apr 16, 2021 | 47.33 | 47.99 | 46.25 | 46.89 | 87,400 | -0.57(-1.20%) |
Apr 15, 2021 | 46.50 | 47.49 | 46.47 | 47.46 | 76,256 | +1.06(+2.28%) |
Apr 14, 2021 | 46.69 | 47.67 | 46.08 | 46.40 | 105,702 | -0.24(-0.51%) |
Apr 13, 2021 | 45.40 | 47.02 | 45.40 | 46.64 | 61,483 | +0.25(+0.54%) |
Apr 12, 2021 | 46.13 | 46.50 | 45.16 | 46.39 | 167,223 | +0.15(+0.32%) |
Apr 09, 2021 | 46.99 | 47.33 | 46.00 | 46.24 | 174,200 | -0.75(-1.60%) |
Apr 08, 2021 | 47.08 | 47.71 | 46.60 | 46.99 | 122,813 | +0.14(+0.30%) |
Apr 07, 2021 | 47.37 | 47.81 | 46.27 | 46.85 | 169,611 | -1.24(-2.58%) |
Apr 06, 2021 | 46.88 | 53.29 | 44.79 | 48.09 | 425,029 | +0.07(+0.15%) |
Apr 05, 2021 | 47.49 | 48.02 | 46.83 | 48.02 | 54,710 | +1.10(+2.34%) |
Apr 01, 2021 | 46.52 | 48.31 | 46.52 | 46.92 | 133,200 | -0.24(-0.51%) |
Mar 31, 2021 | 45.01 | 47.33 | 45.01 | 47.16 | 87,272 | +1.97(+4.36%) |
Mar 30, 2021 | 44.65 | 45.61 | 44.40 | 45.19 | 67,607 | +0.43(+0.96%) |
Mar 29, 2021 | 46.37 | 47.59 | 44.13 | 44.76 | 127,462 | -1.86(-3.99%) |
Mar 26, 2021 | 45.52 | 46.78 | 44.67 | 46.62 | 69,300 | +1.47(+3.26%) |
Mar 25, 2021 | 44.05 | 45.22 | 43.40 | 45.15 | 225,692 | +0.66(+1.48%) |
Mar 24, 2021 | 45.42 | 46.63 | 44.32 | 44.49 | 115,470 | -0.79(-1.74%) |
Mar 23, 2021 | 46.42 | 46.94 | 45.23 | 45.28 | 95,673 | -1.59(-3.39%) |
Mar 22, 2021 | 46.10 | 48.34 | 45.50 | 46.87 | 231,246 | +0.49(+1.06%) |
Mar 19, 2021 | 46.51 | 47.43 | 45.57 | 46.38 | 164,700 | -0.46(-0.98%) |
Mar 18, 2021 | 46.02 | 48.11 | 45.79 | 46.84 | 111,789 | +0.17(+0.36%) |
Mar 17, 2021 | 47.09 | 48.11 | 46.15 | 46.67 | 121,223 | -0.93(-1.95%) |
Mar 16, 2021 | 46.31 | 48.77 | 45.87 | 47.60 | 306,437 | +0.96(+2.06%) |
Mar 15, 2021 | 45.68 | 47.20 | 45.05 | 46.64 | 412,666 | +1.54(+3.41%) |
Mar 12, 2021 | 44.90 | 45.80 | 44.59 | 45.10 | 246,700 | +0.26(+0.58%) |
Mar 11, 2021 | 45.40 | 45.40 | 44.12 | 44.84 | 226,952 | +0.34(+0.76%) |
Mar 10, 2021 | 44.11 | 45.00 | 43.85 | 44.50 | 110,963 | +0.57(+1.30%) |
Mar 09, 2021 | 44.88 | 45.19 | 43.45 | 43.93 | 188,631 | +0.06(+0.14%) |
Mar 08, 2021 | 42.88 | 45.20 | 42.69 | 43.87 | 220,928 | +0.86(+2.00%) |
Mar 05, 2021 | 42.69 | 43.31 | 39.49 | 43.01 | 221,700 | +0.92(+2.19%) |
Mar 04, 2021 | 44.02 | 44.41 | 41.60 | 42.09 | 260,203 | -2.16(-4.88%) |
Mar 03, 2021 | 43.44 | 45.12 | 43.21 | 44.25 | 253,037 | +0.81(+1.86%) |
Mar 02, 2021 | 44.90 | 45.09 | 43.28 | 43.44 | 354,303 | -1.03(-2.32%) |
Mar 01, 2021 | 43.14 | 45.49 | 43.14 | 44.47 | 179,904 | +2.24(+5.30%) |
Feb 26, 2021 | 43.44 | 43.72 | 42.08 | 42.23 | 157,400 | -0.68(-1.58%) |
Feb 25, 2021 | 43.63 | 44.07 | 42.42 | 42.91 | 135,172 | -0.39(-0.90%) |
Feb 24, 2021 | 42.52 | 43.51 | 42.33 | 43.30 | 119,899 | +0.86(+2.03%) |
Feb 23, 2021 | 43.05 | 43.67 | 42.16 | 42.44 | 181,575 | -0.59(-1.37%) |
Feb 22, 2021 | 45.03 | 45.04 | 42.26 | 43.03 | 229,729 | -0.89(-2.03%) |
Feb 19, 2021 | 45.04 | 45.83 | 43.69 | 43.92 | 236,100 | -0.99(-2.20%) |
Feb 18, 2021 | 45.81 | 46.50 | 44.00 | 44.91 | 296,364 | -1.33(-2.88%) |
Feb 17, 2021 | 42.00 | 47.24 | 41.70 | 46.24 | 1,027,409 | +5.69(+14.03%) |
Feb 16, 2021 | 40.01 | 41.50 | 39.27 | 40.55 | 486,005 | +2.23(+5.82%) |
Feb 12, 2021 | 37.06 | 39.50 | 37.06 | 38.32 | 130,400 | +1.10(+2.96%) |
Feb 11, 2021 | 36.67 | 37.39 | 35.94 | 37.22 | 224,284 | +0.37(+1.00%) |
Feb 10, 2021 | 37.44 | 38.89 | 36.18 | 36.85 | 399,242 | -0.15(-0.41%) |
Feb 09, 2021 | 36.58 | 37.25 | 34.91 | 37.00 | 265,535 | +0.06(+0.16%) |
Feb 08, 2021 | 37.31 | 38.17 | 36.40 | 36.94 | 129,759 | -0.11(-0.30%) |
Feb 05, 2021 | 36.02 | 37.28 | 34.84 | 37.05 | 222,700 | +1.03(+2.86%) |
Feb 04, 2021 | 35.53 | 36.58 | 34.84 | 36.02 | 304,747 | +0.68(+1.92%) |
Feb 03, 2021 | 36.68 | 36.68 | 34.95 | 35.34 | 169,250 | -0.27(-0.76%) |
Feb 02, 2021 | 36.60 | 36.60 | 35.40 | 35.61 | 244,376 | -0.55(-1.52%) |
Feb 01, 2021 | 38.70 | 38.70 | 35.48 | 36.16 | 304,731 | -0.12(-0.33%) |
Jan 29, 2021 | 37.95 | 38.20 | 36.01 | 36.28 | 143,200 | -1.97(-5.15%) |
Jan 28, 2021 | 38.42 | 39.08 | 37.42 | 38.25 | 165,520 | +0.44(+1.16%) |
Jan 27, 2021 | 39.72 | 42.64 | 37.75 | 37.81 | 384,174 | -3.18(-7.76%) |
Jan 26, 2021 | 40.59 | 41.20 | 40.13 | 40.99 | 116,557 | +0.28(+0.69%) |
Jan 25, 2021 | 40.36 | 41.42 | 39.65 | 40.71 | 268,652 | +0.37(+0.92%) |
Jan 22, 2021 | 40.01 | 40.96 | 39.40 | 40.34 | 143,900 | +0.42(+1.05%) |
Jan 21, 2021 | 38.81 | 40.63 | 38.81 | 39.92 | 123,309 | -0.35(-0.87%) |
Jan 20, 2021 | 39.27 | 40.97 | 38.59 | 40.27 | 258,817 | +0.70(+1.77%) |
Jan 19, 2021 | 38.35 | 40.28 | 37.33 | 39.57 | 186,177 | +1.51(+3.97%) |
Jan 15, 2021 | 37.77 | 38.39 | 36.68 | 38.06 | 106,200 | +0.08(+0.21%) |
Jan 14, 2021 | 37.57 | 38.17 | 36.56 | 37.98 | 164,435 | +0.46(+1.23%) |
Jan 13, 2021 | 37.66 | 39.25 | 36.51 | 37.52 | 312,057 | +0.86(+2.35%) |
Jan 12, 2021 | 36.21 | 37.35 | 36.05 | 36.66 | 232,825 | +0.22(+0.60%) |
Jan 11, 2021 | 34.84 | 36.50 | 34.68 | 36.44 | 211,484 | +1.38(+3.94%) |
Jan 08, 2021 | 33.15 | 35.80 | 32.85 | 35.06 | 378,700 | +2.16(+6.57%) |
Jan 07, 2021 | 34.13 | 34.32 | 32.10 | 32.90 | 599,519 | -1.27(-3.72%) |
Jan 06, 2021 | 35.47 | 36.05 | 33.20 | 34.17 | 262,317 | -1.05(-2.98%) |
Jan 05, 2021 | 36.73 | 37.34 | 34.29 | 35.22 | 255,953 | -1.57(-4.27%) |
Jan 04, 2021 | 36.81 | 38.03 | 36.28 | 36.79 | 148,381 | -0.81(-2.15%) |
Dec 31, 2020 | 37.60 | 37.60 | 37.60 | 113,359 | +0.25(+0.67%) | |
Dec 30, 2020 | 38.99 | 39.77 | 36.51 | 37.35 | 113,359 | -1.70(-4.35%) |
Dec 29, 2020 | 38.27 | 40.99 | 36.81 | 39.05 | 184,147 | +1.06(+2.79%) |
Dec 28, 2020 | 39.59 | 40.24 | 37.35 | 37.99 | 135,626 | -1.60(-4.04%) |
Dec 24, 2020 | 40.43 | 41.39 | 38.51 | 39.59 | 98,000 | -1.50(-3.65%) |
Dec 23, 2020 | 40.40 | 41.76 | 39.41 | 41.09 | 267,429 | +0.73(+1.81%) |
Dec 22, 2020 | 42.84 | 45.04 | 40.02 | 40.36 | 481,205 | -3.58(-8.15%) |
Dec 21, 2020 | 34.00 | 49.99 | 33.25 | 43.94 | 3,077,342 | +14.47(+49.10%) |
Dec 18, 2020 | 29.41 | 30.23 | 29.19 | 29.47 | 166,100 | +0.29(+0.99%) |
Dec 17, 2020 | 29.48 | 29.75 | 28.66 | 29.18 | 91,775 | -0.37(-1.25%) |
Dec 16, 2020 | 29.75 | 29.82 | 28.82 | 29.55 | 105,027 | -0.33(-1.10%) |
Dec 15, 2020 | 28.88 | 29.93 | 28.85 | 29.88 | 61,553 | +1.06(+3.68%) |
Dec 14, 2020 | 29.95 | 30.25 | 28.67 | 28.82 | 77,562 | -0.84(-2.83%) |
Dec 11, 2020 | 29.40 | 29.89 | 29.24 | 29.66 | 58,800 | +0.08(+0.27%) |
Dec 10, 2020 | 29.34 | 30.03 | 29.28 | 29.58 | 50,450 | -0.45(-1.50%) |
Dec 09, 2020 | 29.92 | 30.51 | 29.61 | 30.03 | 63,025 | +0.32(+1.08%) |
Dec 08, 2020 | 30.69 | 30.79 | 29.52 | 29.71 | 140,730 | -1.06(-3.44%) |
Dec 07, 2020 | 30.30 | 31.01 | 30.03 | 30.77 | 96,401 | -0.27(-0.87%) |
Dec 04, 2020 | 29.96 | 31.15 | 29.96 | 31.04 | 106,900 | +0.63(+2.07%) |
Dec 03, 2020 | 30.36 | 30.70 | 30.08 | 30.41 | 42,207 | +0.06(+0.20%) |
Dec 02, 2020 | 29.96 | 30.44 | 29.96 | 30.35 | 55,205 | +0.03(+0.10%) |
Dec 01, 2020 | 29.93 | 30.75 | 29.63 | 30.32 | 78,298 | +0.39(+1.30%) |
Nov 30, 2020 | 28.83 | 30.06 | 28.83 | 29.93 | 159,012 | +0.92(+3.17%) |
Nov 27, 2020 | 29.18 | 29.62 | 28.60 | 29.01 | 51,100 | -0.07(-0.24%) |
Nov 25, 2020 | 29.09 | 29.88 | 28.89 | 29.08 | 94,700 | +0.18(+0.62%) |
Nov 24, 2020 | 28.66 | 29.00 | 28.52 | 28.90 | 94,855 | +0.34(+1.19%) |
Nov 23, 2020 | 29.19 | 29.51 | 28.25 | 28.56 | 133,622 | -0.57(-1.96%) |
Nov 20, 2020 | 28.84 | 30.25 | 28.34 | 29.13 | 169,800 | +0.43(+1.50%) |
Nov 19, 2020 | 27.58 | 29.93 | 27.43 | 28.70 | 250,735 | +1.19(+4.33%) |
Nov 18, 2020 | 28.88 | 31.00 | 27.26 | 27.51 | 519,245 | -5.28(-16.10%) |
Nov 17, 2020 | 31.56 | 33.36 | 31.56 | 32.79 | 117,591 | +0.40(+1.23%) |
Nov 16, 2020 | 33.48 | 33.48 | 32.13 | 32.39 | 66,220 | -0.29(-0.89%) |
Nov 13, 2020 | 32.59 | 33.00 | 32.20 | 32.68 | 92,200 | +0.08(+0.25%) |
Nov 12, 2020 | 32.10 | 32.91 | 32.01 | 32.60 | 81,469 | +0.27(+0.84%) |
Nov 11, 2020 | 33.34 | 33.35 | 32.12 | 32.33 | 76,313 | -0.87(-2.62%) |
Nov 10, 2020 | 32.59 | 33.49 | 32.12 | 33.20 | 83,077 | +0.90(+2.79%) |
Nov 09, 2020 | 33.78 | 34.74 | 32.29 | 32.30 | 86,808 | +0.05(+0.16%) |
Nov 06, 2020 | 33.00 | 33.23 | 31.93 | 32.25 | 76,600 | -0.74(-2.24%) |
Nov 05, 2020 | 32.49 | 33.08 | 32.48 | 32.99 | 79,615 | +0.49(+1.51%) |
Nov 04, 2020 | 31.84 | 32.92 | 30.96 | 32.50 | 66,034 | +0.38(+1.18%) |
Nov 03, 2020 | 31.50 | 32.53 | 31.50 | 32.12 | 50,487 | +0.42(+1.32%) |
Nov 02, 2020 | 32.42 | 32.42 | 31.30 | 31.70 | 46,177 | -0.22(-0.69%) |
Oct 30, 2020 | 31.80 | 32.27 | 31.00 | 31.92 | 101,600 | +0.07(+0.22%) |
Oct 29, 2020 | 32.06 | 32.08 | 31.61 | 31.85 | 66,819 | -0.35(-1.09%) |
Oct 28, 2020 | 32.69 | 33.05 | 32.14 | 32.20 | 72,720 | -1.03(-3.10%) |
Oct 27, 2020 | 33.70 | 34.49 | 32.79 | 33.23 | 134,523 | -0.45(-1.34%) |
Oct 26, 2020 | 33.47 | 34.41 | 32.72 | 33.68 | 130,564 | -0.55(-1.61%) |
Oct 23, 2020 | 34.62 | 35.11 | 33.50 | 34.23 | 80,100 | -0.17(-0.49%) |
Oct 22, 2020 | 34.00 | 35.09 | 32.98 | 34.40 | 453,271 | +0.77(+2.29%) |
Oct 21, 2020 | 33.95 | 34.17 | 33.19 | 33.63 | 121,341 | -0.21(-0.62%) |
Oct 20, 2020 | 35.86 | 36.30 | 33.30 | 33.84 | 103,857 | -1.83(-5.13%) |
Oct 19, 2020 | 36.12 | 36.84 | 35.59 | 35.67 | 67,771 | -0.08(-0.22%) |
Oct 16, 2020 | 36.30 | 36.71 | 35.31 | 35.75 | 85,200 | -0.65(-1.79%) |
Oct 15, 2020 | 34.33 | 36.72 | 33.93 | 36.40 | 169,054 | +1.90(+5.51%) |
Oct 14, 2020 | 34.64 | 34.67 | 34.35 | 34.50 | 40,958 | -0.01(-0.03%) |
Oct 13, 2020 | 34.51 | 34.88 | 34.33 | 34.51 | 50,701 | -0.33(-0.95%) |
Oct 12, 2020 | 34.70 | 35.00 | 34.38 | 34.84 | 45,445 | +0.09(+0.26%) |
Oct 09, 2020 | 35.30 | 35.53 | 34.49 | 34.75 | 40,600 | -0.23(-0.66%) |
Oct 08, 2020 | 34.85 | 35.17 | 34.31 | 34.98 | 60,359 | +0.48(+1.39%) |
Oct 07, 2020 | 34.67 | 34.83 | 34.30 | 34.50 | 80,833 | +0.00(+0.00%) |
Oct 06, 2020 | 34.02 | 35.33 | 34.02 | 34.50 | 82,533 | -0.25(-0.72%) |
Oct 05, 2020 | 34.29 | 35.00 | 33.91 | 34.75 | 55,017 | +0.75(+2.21%) |
Oct 02, 2020 | 34.00 | 34.85 | 33.25 | 34.00 | 86,600 | -0.62(-1.79%) |
Oct 01, 2020 | 32.65 | 34.72 | 32.53 | 34.62 | 184,515 | +1.91(+5.84%) |
Sep 30, 2020 | 33.53 | 33.64 | 32.44 | 32.71 | 117,185 | -0.85(-2.53%) |
Sep 29, 2020 | 33.82 | 33.98 | 32.67 | 33.56 | 97,670 | -0.39(-1.15%) |
Sep 28, 2020 | 34.72 | 35.12 | 33.38 | 33.95 | 149,841 | -0.33(-0.96%) |
Sep 25, 2020 | 34.07 | 34.73 | 33.71 | 34.28 | 159,200 | +0.02(+0.06%) |
Sep 24, 2020 | 35.08 | 35.16 | 34.16 | 34.26 | 156,458 | -0.87(-2.48%) |
Sep 23, 2020 | 36.40 | 36.47 | 35.05 | 35.13 | 159,245 | -1.22(-3.36%) |
Sep 22, 2020 | 37.17 | 37.38 | 34.73 | 36.35 | 175,162 | -0.65(-1.76%) |
Sep 21, 2020 | 38.58 | 38.92 | 35.79 | 37.00 | 210,888 | -2.22(-5.66%) |
Sep 18, 2020 | 40.95 | 40.95 | 37.86 | 39.22 | 591,600 | -1.29(-3.18%) |
Sep 17, 2020 | 44.28 | 44.28 | 38.37 | 40.51 | 427,805 | -5.82(-12.56%) |
Sep 16, 2020 | 45.27 | 46.58 | 44.37 | 46.33 | 255,093 | +1.20(+2.66%) |
Sep 15, 2020 | 43.64 | 45.18 | 42.95 | 45.13 | 152,408 | +1.63(+3.75%) |
Sep 14, 2020 | 40.40 | 43.75 | 40.40 | 43.50 | 140,343 | +3.30(+8.21%) |
Sep 11, 2020 | 40.44 | 41.11 | 39.82 | 40.20 | 88,600 | -0.13(-0.32%) |
Sep 10, 2020 | 40.48 | 41.08 | 39.95 | 40.33 | 93,483 | -0.20(-0.49%) |
Sep 09, 2020 | 40.51 | 40.70 | 39.98 | 40.53 | 72,439 | +0.26(+0.65%) |
Sep 08, 2020 | 41.22 | 41.22 | 39.78 | 40.27 | 97,090 | -1.50(-3.59%) |
Sep 04, 2020 | 42.63 | 42.68 | 41.70 | 41.77 | 85,700 | -0.53(-1.25%) |
Sep 03, 2020 | 43.32 | 43.36 | 41.81 | 42.30 | 90,650 | -1.14(-2.62%) |
Sep 02, 2020 | 42.85 | 43.60 | 42.77 | 43.44 | 83,085 | +0.29(+0.67%) |
Sep 01, 2020 | 43.38 | 43.52 | 42.77 | 43.15 | 77,027 | -0.59(-1.35%) |
Aug 31, 2020 | 43.86 | 43.94 | 43.51 | 43.74 | 54,424 | -0.35(-0.79%) |
Aug 28, 2020 | 44.54 | 44.54 | 43.57 | 44.09 | 79,900 | -0.19(-0.43%) |
Aug 27, 2020 | 44.94 | 44.94 | 44.05 | 44.28 | 63,137 | -0.49(-1.09%) |
Aug 26, 2020 | 45.00 | 45.15 | 44.52 | 44.77 | 58,149 | -0.21(-0.47%) |
Aug 25, 2020 | 44.80 | 45.18 | 44.38 | 44.98 | 98,055 | -0.27(-0.60%) |
Aug 24, 2020 | 45.81 | 45.81 | 44.88 | 45.25 | 87,938 | -0.19(-0.42%) |
Aug 21, 2020 | 45.91 | 46.27 | 44.88 | 45.44 | 77,300 | -0.79(-1.71%) |
Aug 20, 2020 | 45.94 | 46.97 | 45.26 | 46.23 | 139,777 | -0.18(-0.39%) |
Aug 19, 2020 | 45.44 | 47.15 | 45.40 | 46.41 | 70,210 | +0.97(+2.13%) |
Aug 18, 2020 | 45.11 | 45.55 | 44.40 | 45.44 | 72,940 | +0.67(+1.50%) |
Aug 17, 2020 | 44.88 | 45.14 | 44.27 | 44.77 | 63,712 | +0.05(+0.11%) |
Aug 14, 2020 | 44.60 | 45.50 | 43.85 | 44.72 | 69,200 | +0.08(+0.18%) |
Aug 13, 2020 | 43.94 | 45.00 | 43.70 | 44.64 | 71,078 | +0.52(+1.18%) |
Aug 12, 2020 | 44.33 | 45.24 | 43.93 | 44.12 | 88,171 | -0.25(-0.56%) |
Aug 11, 2020 | 45.89 | 45.89 | 44.31 | 44.37 | 103,216 | -1.16(-2.55%) |
Aug 10, 2020 | 45.46 | 46.00 | 45.02 | 45.53 | 59,094 | +0.18(+0.40%) |
Aug 07, 2020 | 44.42 | 46.80 | 44.15 | 45.35 | 109,200 | +0.75(+1.68%) |
Aug 06, 2020 | 43.78 | 44.66 | 43.25 | 44.60 | 76,145 | +0.65(+1.48%) |
Aug 05, 2020 | 44.75 | 45.29 | 43.74 | 43.95 | 93,549 | -0.65(-1.46%) |
Aug 04, 2020 | 44.65 | 45.14 | 44.07 | 44.60 | 59,415 | -0.04(-0.09%) |
Aug 03, 2020 | 43.61 | 44.79 | 43.40 | 44.64 | 84,148 | +1.06(+2.43%) |
Jul 31, 2020 | 43.20 | 43.69 | 42.64 | 43.58 | 88,200 | +0.43(+1.00%) |
Jul 30, 2020 | 42.39 | 43.81 | 42.39 | 43.15 | 76,610 | +0.49(+1.15%) |
Jul 29, 2020 | 42.88 | 43.84 | 42.56 | 42.66 | 78,855 | +0.06(+0.14%) |
Jul 28, 2020 | 42.50 | 42.80 | 42.42 | 42.60 | 60,218 | -0.11(-0.26%) |
Jul 27, 2020 | 42.11 | 42.75 | 41.96 | 42.71 | 82,766 | +0.56(+1.33%) |
Jul 24, 2020 | 41.92 | 42.65 | 41.68 | 42.15 | 59,900 | -0.02(-0.05%) |
Jul 23, 2020 | 41.76 | 42.52 | 41.70 | 42.17 | 49,081 | +0.28(+0.67%) |
Jul 22, 2020 | 42.55 | 42.55 | 41.50 | 41.89 | 75,176 | -0.90(-2.10%) |
Jul 21, 2020 | 43.61 | 43.85 | 42.00 | 42.79 | 161,092 | -0.28(-0.65%) |
Jul 20, 2020 | 43.58 | 44.10 | 42.95 | 43.07 | 58,915 | -0.52(-1.19%) |
Jul 17, 2020 | 43.93 | 44.88 | 43.17 | 43.59 | 59,600 | -0.44(-1.00%) |
Jul 16, 2020 | 43.00 | 44.51 | 42.87 | 44.03 | 88,746 | +1.02(+2.37%) |
Jul 15, 2020 | 43.05 | 43.58 | 42.58 | 43.01 | 123,127 | +0.43(+1.01%) |
Jul 14, 2020 | 42.34 | 42.81 | 41.80 | 42.58 | 78,956 | +0.26(+0.61%) |
Jul 13, 2020 | 43.43 | 43.51 | 42.08 | 42.32 | 92,271 | -0.91(-2.11%) |
Jul 10, 2020 | 41.78 | 43.31 | 41.52 | 43.23 | 70,100 | +1.44(+3.45%) |
Jul 09, 2020 | 42.71 | 42.71 | 41.40 | 41.79 | 130,449 | -0.79(-1.86%) |
Jul 08, 2020 | 41.96 | 43.20 | 41.47 | 42.58 | 122,253 | +0.70(+1.67%) |
Jul 07, 2020 | 42.54 | 42.85 | 40.30 | 41.88 | 175,746 | -0.88(-2.06%) |
Jul 06, 2020 | 44.47 | 44.52 | 42.50 | 42.76 | 111,899 | -0.97(-2.22%) |
Jul 02, 2020 | 45.66 | 45.82 | 43.51 | 43.73 | 111,400 | -1.60(-3.53%) |
Jul 01, 2020 | 45.33 | 45.73 | 44.07 | 45.33 | 113,646 | -0.01(-0.02%) |
Jun 30, 2020 | 44.24 | 45.72 | 43.64 | 45.34 | 277,788 | +0.89(+2.00%) |
Jun 29, 2020 | 47.01 | 47.01 | 44.29 | 44.45 | 186,137 | -0.76(-1.68%) |
Jun 26, 2020 | 49.67 | 49.67 | 45.08 | 45.21 | 483,000 | -4.55(-9.14%) |
Jun 25, 2020 | 49.84 | 49.97 | 47.92 | 49.76 | 99,967 | -0.16(-0.32%) |
Jun 24, 2020 | 51.37 | 51.60 | 48.89 | 49.92 | 110,223 | -1.80(-3.48%) |
Jun 23, 2020 | 52.25 | 52.25 | 51.49 | 51.72 | 91,080 | -0.44(-0.84%) |
Jun 22, 2020 | 53.22 | 53.43 | 51.67 | 52.16 | 122,785 | -1.10(-2.07%) |
Jun 19, 2020 | 53.41 | 54.25 | 52.89 | 53.26 | 172,600 | +0.20(+0.38%) |
Jun 18, 2020 | 52.49 | 53.92 | 52.37 | 53.06 | 72,225 | +0.68(+1.30%) |
Jun 17, 2020 | 53.48 | 53.60 | 51.30 | 52.38 | 94,685 | -0.78(-1.47%) |
Jun 16, 2020 | 52.60 | 54.23 | 52.38 | 53.16 | 85,289 | +0.48(+0.91%) |
Jun 15, 2020 | 51.60 | 53.19 | 50.64 | 52.68 | 85,767 | +0.24(+0.46%) |
Jun 12, 2020 | 53.04 | 53.43 | 51.92 | 52.44 | 183,300 | +0.57(+1.10%) |
Jun 11, 2020 | 53.02 | 54.67 | 51.75 | 51.87 | 101,618 | -1.82(-3.39%) |
Jun 10, 2020 | 54.13 | 54.49 | 53.07 | 53.69 | 80,846 | -0.27(-0.50%) |
Jun 09, 2020 | 54.20 | 55.15 | 53.50 | 53.96 | 119,401 | -0.79(-1.44%) |
Jun 08, 2020 | 56.78 | 56.78 | 54.33 | 54.75 | 110,766 | -1.38(-2.46%) |
Jun 05, 2020 | 56.07 | 57.70 | 54.74 | 56.13 | 513,300 | +1.38(+2.52%) |
Jun 04, 2020 | 53.94 | 55.00 | 53.27 | 54.75 | 158,976 | +0.26(+0.48%) |
Jun 03, 2020 | 53.26 | 55.25 | 53.26 | 54.49 | 294,451 | +1.57(+2.97%) |
Jun 02, 2020 | 52.90 | 53.69 | 52.04 | 52.92 | 155,689 | +0.30(+0.57%) |
Jun 01, 2020 | 53.73 | 54.00 | 52.60 | 52.62 | 149,468 | -0.98(-1.83%) |
May 29, 2020 | 53.59 | 53.77 | 52.63 | 53.60 | 189,300 | +0.01(+0.02%) |
May 28, 2020 | 54.22 | 54.59 | 53.50 | 53.59 | 126,059 | -0.31(-0.58%) |
May 27, 2020 | 55.25 | 55.25 | 53.00 | 53.90 | 185,711 | -0.74(-1.35%) |
May 26, 2020 | 56.00 | 56.43 | 54.03 | 54.64 | 164,626 | -0.91(-1.64%) |
May 22, 2020 | 56.79 | 56.79 | 55.12 | 55.55 | 119,300 | -0.60(-1.07%) |
May 21, 2020 | 56.87 | 57.44 | 56.15 | 56.15 | 89,056 | -0.85(-1.49%) |
May 20, 2020 | 56.23 | 57.75 | 56.04 | 57.00 | 235,319 | +1.34(+2.41%) |
May 19, 2020 | 55.71 | 57.00 | 55.62 | 55.66 | 249,874 | -0.08(-0.14%) |
May 18, 2020 | 56.00 | 56.50 | 54.81 | 55.74 | 239,587 | +0.94(+1.72%) |
May 15, 2020 | 55.14 | 56.04 | 54.39 | 54.80 | 124,100 | -0.66(-1.19%) |
May 14, 2020 | 55.46 | 55.79 | 53.37 | 55.46 | 224,325 | -0.30(-0.54%) |
May 13, 2020 | 50.50 | 56.91 | 50.07 | 55.76 | 1,016,829 | +5.54(+11.03%) |
May 12, 2020 | 51.00 | 51.21 | 50.09 | 50.22 | 149,414 | -0.47(-0.93%) |
May 11, 2020 | 49.72 | 50.90 | 48.96 | 50.69 | 174,732 | +0.69(+1.38%) |
May 08, 2020 | 50.84 | 51.19 | 49.59 | 50.00 | 448,000 | +0.00(+0.00%) |
May 07, 2020 | 49.94 | 50.08 | 49.12 | 50.00 | 95,891 | +1.10(+2.25%) |
May 06, 2020 | 51.13 | 51.52 | 48.53 | 48.90 | 112,492 | -2.04(-4.00%) |
May 05, 2020 | 52.02 | 52.02 | 50.59 | 50.94 | 82,914 | +0.19(+0.37%) |
May 04, 2020 | 51.45 | 51.84 | 50.08 | 50.75 | 128,193 | -0.75(-1.46%) |