Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 53.49 | 53.64 | 53.32 | 53.55 | 1,398,808 | -0.31(-0.58%) |
Apr 29, 2021 | 54.35 | 54.37 | 53.63 | 53.86 | 551,446 | -0.04(-0.07%) |
Apr 28, 2021 | 53.94 | 54.20 | 53.76 | 53.90 | 728,018 | -0.21(-0.38%) |
Apr 27, 2021 | 54.26 | 54.71 | 53.92 | 54.11 | 1,330,827 | -1.47(-2.64%) |
Apr 26, 2021 | 55.70 | 55.78 | 55.16 | 55.57 | 1,256,914 | -2.19(-3.80%) |
Apr 23, 2021 | 57.06 | 57.89 | 57.03 | 57.77 | 1,034,748 | +0.35(+0.61%) |
Apr 22, 2021 | 56.93 | 57.60 | 56.77 | 57.42 | 1,760,190 | +0.07(+0.12%) |
Apr 21, 2021 | 56.73 | 57.41 | 56.70 | 57.35 | 952,051 | +0.72(+1.27%) |
Apr 20, 2021 | 56.77 | 56.91 | 56.28 | 56.63 | 505,334 | -0.69(-1.20%) |
Apr 19, 2021 | 57.64 | 57.64 | 57.30 | 57.32 | 486,254 | -0.19(-0.33%) |
Apr 16, 2021 | 57.28 | 57.60 | 57.26 | 57.51 | 469,301 | +0.10(+0.18%) |
Apr 15, 2021 | 56.87 | 57.55 | 56.87 | 57.41 | 524,368 | +0.83(+1.47%) |
Apr 14, 2021 | 56.86 | 56.95 | 56.43 | 56.58 | 433,974 | -0.59(-1.03%) |
Apr 13, 2021 | 56.65 | 57.19 | 56.65 | 57.16 | 312,355 | +0.54(+0.95%) |
Apr 12, 2021 | 56.66 | 56.88 | 56.62 | 56.62 | 442,272 | -0.67(-1.17%) |
Apr 09, 2021 | 57.04 | 57.35 | 56.99 | 57.29 | 431,859 | +0.34(+0.60%) |
Apr 08, 2021 | 56.68 | 57.30 | 56.66 | 56.95 | 1,028,020 | +1.27(+2.28%) |
Apr 07, 2021 | 55.51 | 55.82 | 55.39 | 55.69 | 703,420 | +0.40(+0.72%) |
Apr 06, 2021 | 55.03 | 55.56 | 54.98 | 55.29 | 476,983 | -0.59(-1.05%) |
Apr 05, 2021 | 55.50 | 56.01 | 55.31 | 55.88 | 397,173 | +0.85(+1.55%) |
Apr 01, 2021 | 54.54 | 55.10 | 54.42 | 55.02 | 660,216 | +1.11(+2.05%) |
Mar 31, 2021 | 54.06 | 54.40 | 53.92 | 53.92 | 564,398 | +0.27(+0.51%) |
Mar 30, 2021 | 53.61 | 53.80 | 53.46 | 53.64 | 333,565 | -0.13(-0.25%) |
Mar 29, 2021 | 53.59 | 53.92 | 53.56 | 53.78 | 309,823 | -0.24(-0.44%) |
Mar 26, 2021 | 53.48 | 54.06 | 53.28 | 54.01 | 411,868 | +0.02(+0.04%) |
Mar 25, 2021 | 53.55 | 54.03 | 53.30 | 53.99 | 980,440 | +1.18(+2.24%) |
Mar 24, 2021 | 53.18 | 53.18 | 52.72 | 52.81 | 498,688 | -0.95(-1.76%) |
Mar 23, 2021 | 54.58 | 54.66 | 53.71 | 53.76 | 711,371 | -0.52(-0.96%) |
Mar 22, 2021 | 53.89 | 54.39 | 53.86 | 54.28 | 286,908 | +0.30(+0.56%) |
Mar 19, 2021 | 53.49 | 54.13 | 53.28 | 53.98 | 478,186 | +1.03(+1.95%) |
Mar 18, 2021 | 53.51 | 53.64 | 52.92 | 52.95 | 405,835 | -0.27(-0.52%) |
Mar 17, 2021 | 53.25 | 53.36 | 52.85 | 53.22 | 244,348 | -0.13(-0.25%) |
Mar 16, 2021 | 53.18 | 53.44 | 53.04 | 53.35 | 409,838 | +0.24(+0.45%) |
Mar 15, 2021 | 53.26 | 53.47 | 53.05 | 53.12 | 322,797 | -0.17(-0.32%) |
Mar 12, 2021 | 53.06 | 53.32 | 52.88 | 53.29 | 306,838 | -0.40(-0.74%) |
Mar 11, 2021 | 53.34 | 53.73 | 53.06 | 53.68 | 318,720 | +0.21(+0.39%) |
Mar 10, 2021 | 53.62 | 53.76 | 53.28 | 53.47 | 480,101 | +1.59(+3.06%) |
Mar 09, 2021 | 51.59 | 52.04 | 51.59 | 51.89 | 392,935 | +1.18(+2.33%) |
Mar 08, 2021 | 50.72 | 51.18 | 50.61 | 50.70 | 627,886 | -0.53(-1.03%) |
Mar 05, 2021 | 51.23 | 51.31 | 50.65 | 51.23 | 908,987 | +0.56(+1.10%) |
Mar 04, 2021 | 51.53 | 51.69 | 50.46 | 50.68 | 936,137 | -0.28(-0.56%) |
Mar 03, 2021 | 51.33 | 51.41 | 50.87 | 50.96 | 493,123 | -1.23(-2.36%) |
Mar 02, 2021 | 52.17 | 52.36 | 52.04 | 52.19 | 1,016,841 | +0.13(+0.25%) |
Mar 01, 2021 | 51.91 | 52.36 | 51.84 | 52.06 | 1,052,616 | +0.62(+1.21%) |
Feb 26, 2021 | 51.98 | 52.02 | 51.19 | 51.43 | 563,436 | -0.76(-1.45%) |
Feb 25, 2021 | 52.97 | 53.12 | 51.95 | 52.19 | 464,354 | -1.10(-2.06%) |
Feb 24, 2021 | 52.66 | 53.35 | 52.43 | 53.29 | 417,291 | -0.28(-0.53%) |
Feb 23, 2021 | 53.56 | 53.76 | 52.75 | 53.57 | 564,969 | +0.22(+0.41%) |
Feb 22, 2021 | 53.64 | 53.91 | 53.34 | 53.35 | 539,628 | -0.02(-0.04%) |
Feb 19, 2021 | 53.97 | 53.99 | 53.29 | 53.37 | 679,995 | -0.37(-0.69%) |
Feb 18, 2021 | 53.76 | 53.83 | 53.44 | 53.74 | 315,165 | -0.42(-0.77%) |
Feb 17, 2021 | 53.96 | 54.26 | 53.84 | 54.16 | 352,424 | -0.28(-0.52%) |
Feb 16, 2021 | 55.02 | 55.03 | 54.43 | 54.44 | 338,580 | -0.71(-1.29%) |
Feb 12, 2021 | 54.65 | 55.22 | 54.64 | 55.15 | 275,319 | +0.91(+1.67%) |
Feb 11, 2021 | 54.08 | 54.30 | 53.95 | 54.24 | 288,542 | +0.57(+1.06%) |
Feb 10, 2021 | 54.11 | 54.23 | 53.61 | 53.67 | 305,555 | -0.31(-0.58%) |
Feb 09, 2021 | 53.38 | 54.00 | 53.36 | 53.98 | 266,761 | +0.67(+1.26%) |
Feb 08, 2021 | 53.62 | 53.65 | 53.19 | 53.31 | 298,233 | -0.44(-0.83%) |
Feb 05, 2021 | 53.75 | 53.78 | 53.50 | 53.76 | 266,434 | +0.09(+0.16%) |
Feb 04, 2021 | 53.43 | 53.70 | 53.26 | 53.67 | 279,765 | +0.37(+0.69%) |
Feb 03, 2021 | 53.45 | 53.54 | 52.98 | 53.30 | 442,224 | -0.38(-0.70%) |
Feb 02, 2021 | 53.55 | 53.77 | 53.30 | 53.68 | 452,111 | +0.52(+0.98%) |
Feb 01, 2021 | 52.97 | 53.38 | 52.84 | 53.16 | 618,178 | +1.83(+3.57%) |
Jan 29, 2021 | 52.07 | 52.36 | 51.31 | 51.33 | 574,331 | -1.70(-3.21%) |
Jan 28, 2021 | 52.90 | 53.34 | 52.87 | 53.03 | 520,694 | -0.36(-0.67%) |
Jan 27, 2021 | 53.63 | 53.99 | 53.21 | 53.39 | 781,642 | -1.35(-2.47%) |
Jan 26, 2021 | 53.64 | 54.91 | 53.52 | 54.74 | 716,283 | +0.84(+1.56%) |
Jan 25, 2021 | 53.22 | 53.93 | 53.06 | 53.90 | 786,594 | +1.37(+2.61%) |
Jan 22, 2021 | 52.41 | 52.66 | 52.17 | 52.53 | 469,195 | +0.15(+0.29%) |
Jan 21, 2021 | 52.08 | 52.43 | 51.89 | 52.38 | 406,566 | +0.77(+1.48%) |
Jan 20, 2021 | 51.44 | 51.70 | 51.32 | 51.61 | 324,128 | -0.03(-0.05%) |
Jan 19, 2021 | 52.09 | 52.09 | 51.34 | 51.64 | 410,730 | +0.38(+0.74%) |
Jan 15, 2021 | 51.41 | 51.70 | 51.02 | 51.26 | 501,244 | +0.15(+0.30%) |
Jan 14, 2021 | 51.21 | 51.54 | 51.09 | 51.11 | 339,943 | +0.08(+0.15%) |
Jan 13, 2021 | 51.06 | 51.28 | 50.98 | 51.04 | 319,048 | -0.24(-0.46%) |
Jan 12, 2021 | 51.41 | 51.46 | 50.85 | 51.27 | 628,647 | -0.55(-1.06%) |
Jan 11, 2021 | 51.83 | 52.06 | 51.67 | 51.82 | 628,289 | -1.15(-2.18%) |
Jan 08, 2021 | 52.46 | 52.98 | 52.28 | 52.97 | 586,177 | +1.28(+2.47%) |
Jan 07, 2021 | 51.85 | 52.07 | 51.45 | 51.70 | 489,798 | -1.01(-1.92%) |
Jan 06, 2021 | 52.12 | 53.12 | 52.10 | 52.71 | 381,735 | +0.36(+0.69%) |
Jan 05, 2021 | 52.12 | 52.41 | 51.84 | 52.35 | 502,978 | -0.31(-0.59%) |
Jan 04, 2021 | 52.95 | 53.28 | 52.39 | 52.66 | 796,054 | +1.45(+2.82%) |
Dec 31, 2020 | 51.21 | 51.21 | 51.21 | 211,672 | -0.27(-0.53%) | |
Dec 30, 2020 | 51.52 | 51.66 | 51.38 | 51.49 | 211,672 | -0.09(-0.17%) |
Dec 29, 2020 | 51.73 | 51.82 | 51.45 | 51.57 | 224,473 | -0.06(-0.11%) |
Dec 28, 2020 | 51.76 | 51.77 | 51.49 | 51.63 | 253,888 | +0.78(+1.52%) |
Dec 24, 2020 | 50.66 | 50.99 | 50.66 | 50.86 | 109,048 | +0.13(+0.26%) |
Dec 23, 2020 | 50.87 | 50.91 | 50.48 | 50.72 | 186,100 | +0.12(+0.24%) |
Dec 22, 2020 | 50.60 | 50.80 | 50.43 | 50.60 | 275,977 | +0.30(+0.60%) |
Dec 21, 2020 | 49.65 | 50.40 | 49.24 | 50.30 | 390,098 | -1.67(-3.22%) |
Dec 18, 2020 | 52.12 | 52.28 | 51.74 | 51.97 | 962,613 | +0.84(+1.65%) |
Dec 17, 2020 | 50.95 | 51.19 | 50.93 | 51.13 | 386,831 | +0.63(+1.25%) |
Dec 16, 2020 | 50.32 | 50.62 | 50.15 | 50.50 | 418,972 | +0.54(+1.08%) |
Dec 15, 2020 | 49.88 | 50.01 | 49.74 | 49.96 | 278,561 | +0.85(+1.73%) |
Dec 14, 2020 | 49.37 | 49.67 | 49.10 | 49.11 | 186,986 | +0.15(+0.31%) |
Dec 11, 2020 | 49.11 | 49.28 | 48.62 | 48.96 | 230,261 | -0.77(-1.54%) |
Dec 10, 2020 | 49.57 | 49.87 | 49.42 | 49.72 | 335,842 | +0.96(+1.98%) |
Dec 09, 2020 | 49.40 | 49.40 | 48.51 | 48.76 | 290,812 | -0.04(-0.08%) |
Dec 08, 2020 | 49.03 | 49.16 | 48.62 | 48.79 | 320,765 | -0.49(-1.00%) |
Dec 07, 2020 | 49.16 | 49.49 | 49.16 | 49.29 | 267,995 | -0.15(-0.31%) |
Dec 04, 2020 | 49.45 | 49.59 | 49.30 | 49.44 | 254,905 | +0.27(+0.56%) |
Dec 03, 2020 | 49.36 | 49.50 | 49.06 | 49.16 | 169,447 | +0.01(+0.02%) |
Dec 02, 2020 | 49.32 | 49.45 | 48.97 | 49.15 | 372,535 | -0.69(-1.38%) |
Dec 01, 2020 | 49.46 | 49.86 | 49.43 | 49.84 | 349,764 | +1.13(+2.33%) |
Nov 30, 2020 | 49.48 | 49.62 | 48.69 | 48.71 | 398,489 | -0.12(-0.25%) |
Nov 27, 2020 | 48.61 | 48.94 | 48.47 | 48.83 | 102,914 | +0.85(+1.77%) |
Nov 25, 2020 | 47.88 | 48.11 | 47.82 | 47.98 | 202,761 | -0.03(-0.06%) |
Nov 24, 2020 | 47.95 | 48.07 | 47.77 | 48.01 | 301,871 | -0.43(-0.90%) |
Nov 23, 2020 | 49.03 | 49.03 | 48.28 | 48.44 | 351,173 | -0.42(-0.85%) |
Nov 20, 2020 | 48.76 | 49.01 | 48.59 | 48.86 | 362,579 | -0.18(-0.37%) |
Nov 19, 2020 | 48.65 | 49.06 | 48.58 | 49.04 | 257,396 | +0.03(+0.06%) |
Nov 18, 2020 | 49.32 | 49.42 | 48.99 | 49.01 | 342,136 | -0.99(-1.99%) |
Nov 17, 2020 | 49.90 | 50.09 | 49.71 | 50.00 | 274,813 | -0.20(-0.40%) |
Nov 16, 2020 | 50.45 | 50.50 | 49.80 | 50.20 | 315,556 | -0.32(-0.64%) |
Nov 13, 2020 | 50.26 | 50.58 | 50.15 | 50.52 | 416,733 | +0.50(+1.00%) |
Nov 12, 2020 | 50.12 | 50.48 | 49.89 | 50.02 | 298,809 | -0.12(-0.25%) |
Nov 11, 2020 | 49.94 | 50.26 | 49.83 | 50.15 | 263,282 | +0.40(+0.80%) |
Nov 10, 2020 | 50.20 | 50.22 | 49.59 | 49.75 | 565,083 | +0.26(+0.53%) |
Nov 09, 2020 | 50.22 | 50.52 | 49.44 | 49.48 | 604,914 | +1.13(+2.33%) |
Nov 06, 2020 | 48.42 | 48.57 | 48.18 | 48.36 | 348,935 | +0.23(+0.47%) |
Nov 05, 2020 | 48.11 | 48.34 | 47.95 | 48.13 | 468,286 | +1.19(+2.54%) |
Nov 04, 2020 | 46.52 | 47.37 | 46.36 | 46.94 | 564,631 | +1.18(+2.58%) |
Nov 03, 2020 | 45.52 | 45.92 | 45.45 | 45.76 | 459,723 | +1.48(+3.35%) |
Nov 02, 2020 | 44.43 | 44.55 | 43.84 | 44.28 | 613,392 | +0.31(+0.71%) |
Oct 30, 2020 | 44.01 | 44.15 | 43.57 | 43.96 | 759,746 | -0.43(-0.96%) |
Oct 29, 2020 | 44.69 | 44.80 | 44.15 | 44.39 | 559,235 | -0.28(-0.63%) |
Oct 28, 2020 | 44.73 | 45.03 | 44.41 | 44.67 | 713,833 | -1.89(-4.06%) |
Oct 27, 2020 | 46.60 | 46.76 | 46.30 | 46.56 | 816,868 | +0.39(+0.84%) |
Oct 26, 2020 | 46.41 | 46.61 | 45.89 | 46.18 | 1,097,885 | -1.19(-2.51%) |
Oct 23, 2020 | 47.29 | 47.43 | 47.04 | 47.37 | 1,304,038 | +0.57(+1.21%) |
Oct 22, 2020 | 46.14 | 47.05 | 46.14 | 46.80 | 986,394 | -0.16(-0.34%) |
Oct 21, 2020 | 47.02 | 47.56 | 46.94 | 46.96 | 778,893 | -1.38(-2.86%) |
Oct 20, 2020 | 48.41 | 48.71 | 48.11 | 48.34 | 1,106,806 | +1.54(+3.29%) |
Oct 19, 2020 | 47.48 | 47.87 | 46.65 | 46.80 | 1,993,419 | +0.65(+1.41%) |
Oct 16, 2020 | 45.49 | 46.45 | 45.42 | 46.15 | 1,220,586 | +1.67(+3.76%) |
Oct 15, 2020 | 44.23 | 44.49 | 44.03 | 44.47 | 524,233 | -0.97(-2.14%) |
Oct 14, 2020 | 45.74 | 45.86 | 45.41 | 45.45 | 391,752 | -0.25(-0.54%) |
Oct 13, 2020 | 45.59 | 45.81 | 45.45 | 45.69 | 306,014 | -0.37(-0.80%) |
Oct 12, 2020 | 46.03 | 46.24 | 45.98 | 46.06 | 378,132 | +0.83(+1.84%) |
Oct 09, 2020 | 44.74 | 45.34 | 44.71 | 45.23 | 280,396 | +0.64(+1.44%) |
Oct 08, 2020 | 44.58 | 44.73 | 44.43 | 44.59 | 299,196 | -0.07(-0.15%) |
Oct 07, 2020 | 44.40 | 44.74 | 44.26 | 44.65 | 278,036 | +0.26(+0.58%) |
Oct 06, 2020 | 45.20 | 45.21 | 44.26 | 44.40 | 414,009 | -1.20(-2.63%) |
Oct 05, 2020 | 45.39 | 45.75 | 45.33 | 45.60 | 660,485 | +0.91(+2.03%) |
Oct 02, 2020 | 44.23 | 44.85 | 44.14 | 44.69 | 813,900 | -0.06(-0.13%) |
Oct 01, 2020 | 44.99 | 45.06 | 44.59 | 44.75 | 294,215 | +0.17(+0.38%) |
Sep 30, 2020 | 44.65 | 44.93 | 44.35 | 44.58 | 495,841 | -0.07(-0.15%) |
Sep 29, 2020 | 44.74 | 45.04 | 44.53 | 44.64 | 635,493 | +0.69(+1.57%) |
Sep 28, 2020 | 43.81 | 44.07 | 43.79 | 43.95 | 474,415 | +1.33(+3.13%) |
Sep 25, 2020 | 41.90 | 42.63 | 41.83 | 42.62 | 609,975 | +0.14(+0.33%) |
Sep 24, 2020 | 42.14 | 42.59 | 41.83 | 42.48 | 456,074 | +0.12(+0.29%) |
Sep 23, 2020 | 42.89 | 42.94 | 42.30 | 42.36 | 298,533 | -0.58(-1.34%) |
Sep 22, 2020 | 43.03 | 43.08 | 42.47 | 42.93 | 387,529 | -0.46(-1.07%) |
Sep 21, 2020 | 42.84 | 43.40 | 42.60 | 43.40 | 510,770 | -0.55(-1.25%) |
Sep 18, 2020 | 43.98 | 44.18 | 43.78 | 43.94 | 357,079 | -0.32(-0.73%) |
Sep 17, 2020 | 44.03 | 44.35 | 43.89 | 44.27 | 399,891 | -0.11(-0.26%) |
Sep 16, 2020 | 44.66 | 44.86 | 44.35 | 44.38 | 507,028 | -0.28(-0.63%) |
Sep 15, 2020 | 44.79 | 45.05 | 44.53 | 44.66 | 387,621 | +0.50(+1.13%) |
Sep 14, 2020 | 44.60 | 44.68 | 44.13 | 44.16 | 921,239 | -0.39(-0.87%) |
Sep 11, 2020 | 44.72 | 44.91 | 44.42 | 44.55 | 435,455 | +0.13(+0.30%) |
Sep 10, 2020 | 45.30 | 45.47 | 44.40 | 44.42 | 469,740 | -0.67(-1.49%) |
Sep 09, 2020 | 45.25 | 45.61 | 45.05 | 45.09 | 355,352 | +0.65(+1.47%) |
Sep 08, 2020 | 44.29 | 45.17 | 44.11 | 44.44 | 713,826 | +0.34(+0.77%) |
Sep 04, 2020 | 43.97 | 44.37 | 43.17 | 44.10 | 633,774 | +0.12(+0.28%) |
Sep 03, 2020 | 45.31 | 45.31 | 43.76 | 43.97 | 706,745 | -2.25(-4.87%) |
Sep 02, 2020 | 45.91 | 46.29 | 45.63 | 46.22 | 457,463 | +1.10(+2.43%) |
Sep 01, 2020 | 45.45 | 45.48 | 44.91 | 45.13 | 552,033 | +0.23(+0.51%) |
Aug 31, 2020 | 44.77 | 45.32 | 44.68 | 44.90 | 908,264 | -1.66(-3.57%) |
Aug 28, 2020 | 46.62 | 46.66 | 46.20 | 46.56 | 426,676 | -0.26(-0.55%) |
Aug 27, 2020 | 47.49 | 47.49 | 46.59 | 46.82 | 2,159,174 | -0.88(-1.84%) |
Aug 26, 2020 | 47.61 | 47.85 | 47.45 | 47.70 | 440,853 | -0.72(-1.48%) |
Aug 25, 2020 | 48.74 | 48.79 | 47.99 | 48.42 | 419,603 | +0.46(+0.97%) |
Aug 24, 2020 | 48.43 | 48.44 | 47.71 | 47.95 | 654,697 | +0.55(+1.16%) |
Aug 21, 2020 | 47.05 | 47.40 | 47.02 | 47.40 | 488,657 | -1.14(-2.36%) |
Aug 20, 2020 | 48.44 | 48.70 | 48.31 | 48.55 | 546,225 | -0.27(-0.56%) |
Aug 19, 2020 | 49.59 | 49.67 | 48.74 | 48.82 | 441,479 | -0.42(-0.84%) |
Aug 18, 2020 | 49.71 | 49.79 | 49.13 | 49.24 | 290,307 | -0.22(-0.44%) |
Aug 17, 2020 | 49.51 | 49.74 | 49.38 | 49.46 | 355,563 | +0.09(+0.19%) |
Aug 14, 2020 | 49.50 | 49.61 | 49.19 | 49.36 | 485,696 | -0.54(-1.08%) |
Aug 13, 2020 | 49.97 | 50.23 | 49.88 | 49.90 | 315,127 | -0.46(-0.92%) |
Aug 12, 2020 | 49.73 | 50.52 | 49.73 | 50.36 | 390,954 | +1.27(+2.58%) |
Aug 11, 2020 | 49.62 | 49.71 | 49.01 | 49.10 | 271,405 | -0.09(-0.19%) |
Aug 10, 2020 | 49.39 | 49.44 | 48.95 | 49.19 | 290,550 | -0.54(-1.08%) |
Aug 07, 2020 | 49.46 | 49.73 | 49.43 | 49.73 | 375,377 | +0.01(+0.02%) |
Aug 06, 2020 | 49.64 | 49.79 | 49.06 | 49.72 | 326,103 | +0.09(+0.17%) |
Aug 05, 2020 | 49.83 | 50.11 | 49.51 | 49.64 | 310,058 | -0.31(-0.62%) |
Aug 04, 2020 | 49.43 | 49.97 | 49.28 | 49.95 | 746,215 | +0.10(+0.21%) |
Aug 03, 2020 | 49.54 | 50.01 | 49.41 | 49.84 | 327,778 | +0.92(+1.87%) |
Jul 31, 2020 | 50.10 | 50.14 | 48.47 | 48.93 | 701,043 | -1.05(-2.10%) |
Jul 30, 2020 | 49.45 | 50.14 | 48.91 | 49.98 | 567,913 | -1.20(-2.35%) |
Jul 29, 2020 | 50.74 | 51.32 | 50.65 | 51.18 | 825,770 | +1.53(+3.09%) |
Jul 28, 2020 | 49.80 | 49.95 | 49.62 | 49.65 | 258,241 | -0.48(-0.96%) |
Jul 27, 2020 | 49.72 | 50.14 | 49.68 | 50.13 | 397,647 | +1.22(+2.49%) |
Jul 24, 2020 | 48.98 | 49.11 | 48.70 | 48.91 | 660,639 | -0.57(-1.15%) |
Jul 23, 2020 | 49.51 | 50.04 | 49.26 | 49.48 | 441,252 | +0.15(+0.31%) |
Jul 22, 2020 | 48.99 | 49.35 | 48.94 | 49.32 | 277,301 | +0.21(+0.42%) |
Jul 21, 2020 | 49.45 | 49.50 | 48.96 | 49.12 | 628,485 | -0.14(-0.29%) |
Jul 20, 2020 | 49.80 | 49.95 | 49.11 | 49.26 | 1,042,727 | +2.21(+4.70%) |
Jul 17, 2020 | 46.56 | 47.17 | 46.53 | 47.05 | 547,465 | +0.12(+0.26%) |
Jul 16, 2020 | 46.94 | 47.23 | 46.68 | 46.92 | 480,198 | -0.83(-1.74%) |
Jul 15, 2020 | 47.60 | 48.03 | 47.47 | 47.75 | 978,333 | +1.69(+3.67%) |
Jul 14, 2020 | 45.40 | 46.19 | 45.39 | 46.06 | 576,040 | +0.52(+1.14%) |
Jul 13, 2020 | 45.85 | 46.40 | 45.54 | 45.54 | 638,947 | +0.89(+1.99%) |
Jul 10, 2020 | 44.73 | 44.78 | 44.30 | 44.65 | 432,705 | -0.13(-0.30%) |
Jul 09, 2020 | 45.10 | 45.39 | 44.58 | 44.79 | 787,099 | -0.70(-1.54%) |
Jul 08, 2020 | 45.38 | 45.63 | 45.18 | 45.49 | 459,810 | +0.23(+0.50%) |
Jul 07, 2020 | 45.58 | 45.76 | 45.13 | 45.26 | 592,799 | -1.21(-2.60%) |
Jul 06, 2020 | 46.27 | 46.59 | 46.22 | 46.47 | 938,190 | +1.30(+2.87%) |
Jul 02, 2020 | 45.01 | 45.46 | 44.98 | 45.17 | 488,657 | +0.26(+0.57%) |
Jul 01, 2020 | 44.31 | 45.01 | 44.12 | 44.92 | 531,013 | +0.63(+1.43%) |
Jun 30, 2020 | 43.78 | 44.40 | 43.61 | 44.28 | 427,079 | +0.07(+0.15%) |
Jun 29, 2020 | 44.29 | 44.36 | 43.92 | 44.22 | 415,297 | +0.08(+0.17%) |
Jun 26, 2020 | 44.73 | 44.78 | 44.06 | 44.14 | 571,475 | -0.26(-0.60%) |
Jun 25, 2020 | 44.15 | 44.42 | 43.70 | 44.41 | 520,467 | +0.46(+1.05%) |
Jun 24, 2020 | 44.67 | 44.77 | 43.65 | 43.94 | 528,960 | -0.98(-2.19%) |
Jun 23, 2020 | 45.35 | 45.59 | 44.92 | 44.93 | 664,010 | +0.44(+1.00%) |
Jun 22, 2020 | 44.44 | 44.55 | 44.11 | 44.48 | 664,278 | +0.75(+1.71%) |
Jun 19, 2020 | 44.78 | 44.96 | 43.73 | 43.74 | 1,258,346 | -0.03(-0.06%) |
Jun 18, 2020 | 44.11 | 44.19 | 43.59 | 43.76 | 616,818 | -0.52(-1.17%) |
Jun 17, 2020 | 44.67 | 44.88 | 44.21 | 44.28 | 714,219 | +0.05(+0.11%) |
Jun 16, 2020 | 44.11 | 44.63 | 44.03 | 44.24 | 996,456 | +0.98(+2.27%) |
Jun 15, 2020 | 42.25 | 43.51 | 42.09 | 43.25 | 854,731 | +0.50(+1.17%) |
Jun 12, 2020 | 43.32 | 43.44 | 42.21 | 42.75 | 723,361 | +1.14(+2.75%) |
Jun 11, 2020 | 43.10 | 43.19 | 41.58 | 41.61 | 812,227 | -2.59(-5.86%) |
Jun 10, 2020 | 44.38 | 44.63 | 44.00 | 44.20 | 558,338 | -0.35(-0.79%) |
Jun 09, 2020 | 44.61 | 45.01 | 44.28 | 44.55 | 879,082 | -0.20(-0.44%) |
Jun 08, 2020 | 43.86 | 44.75 | 43.72 | 44.75 | 1,137,730 | +0.15(+0.34%) |
Jun 05, 2020 | 44.62 | 45.22 | 44.54 | 44.60 | 778,679 | +0.56(+1.27%) |
Jun 04, 2020 | 44.01 | 44.53 | 43.91 | 44.04 | 1,158,345 | +0.53(+1.22%) |
Jun 03, 2020 | 43.11 | 43.64 | 43.00 | 43.51 | 649,910 | +0.21(+0.48%) |
Jun 02, 2020 | 42.91 | 43.35 | 42.78 | 43.30 | 512,948 | +0.05(+0.11%) |
Jun 01, 2020 | 43.14 | 43.27 | 42.89 | 43.25 | 570,310 | +0.27(+0.64%) |
May 29, 2020 | 43.36 | 43.39 | 42.49 | 42.98 | 1,024,171 | +0.53(+1.25%) |
May 28, 2020 | 42.14 | 43.15 | 42.14 | 42.45 | 642,844 | +0.78(+1.88%) |
May 27, 2020 | 41.37 | 41.72 | 40.88 | 41.67 | 761,389 | -0.59(-1.39%) |
May 26, 2020 | 42.82 | 42.92 | 42.24 | 42.25 | 701,446 | +0.16(+0.38%) |
May 22, 2020 | 41.63 | 42.12 | 41.54 | 42.09 | 628,802 | -0.19(-0.45%) |
May 21, 2020 | 43.05 | 43.07 | 42.23 | 42.28 | 775,081 | -0.39(-0.91%) |
May 20, 2020 | 42.53 | 43.01 | 42.20 | 42.67 | 1,367,575 | +2.00(+4.93%) |
May 19, 2020 | 40.99 | 41.29 | 40.66 | 40.66 | 945,464 | -0.23(-0.55%) |
May 18, 2020 | 39.98 | 41.07 | 39.92 | 40.89 | 1,101,283 | +1.90(+4.87%) |
May 15, 2020 | 38.68 | 39.01 | 38.58 | 38.99 | 744,938 | +0.16(+0.41%) |
May 14, 2020 | 38.60 | 38.83 | 38.33 | 38.83 | 1,229,086 | -1.02(-2.56%) |
May 13, 2020 | 40.31 | 40.42 | 39.69 | 39.85 | 1,500,829 | +0.42(+1.05%) |
May 12, 2020 | 40.64 | 40.67 | 39.42 | 39.43 | 2,427,378 | -0.96(-2.39%) |
May 11, 2020 | 40.30 | 40.55 | 40.14 | 40.40 | 2,338,482 | -0.55(-1.34%) |
May 08, 2020 | 40.63 | 41.08 | 40.46 | 40.95 | 1,377,654 | +0.42(+1.03%) |
May 07, 2020 | 40.59 | 40.69 | 40.15 | 40.53 | 1,829,610 | +0.16(+0.40%) |
May 06, 2020 | 40.69 | 40.94 | 40.36 | 40.37 | 1,678,500 | -0.43(-1.04%) |
May 05, 2020 | 40.54 | 41.45 | 40.41 | 40.80 | 1,071,455 | +1.24(+3.14%) |
May 04, 2020 | 39.40 | 39.63 | 39.08 | 39.55 | 920,554 | -0.07(-0.19%) |