Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 65.87 | 67.05 | 65.41 | 67.04 | 590,605 | +1.29(+1.96%) |
May 27, 2021 | 65.76 | 66.48 | 65.38 | 65.75 | 298,188 | +0.61(+0.94%) |
May 26, 2021 | 64.67 | 65.41 | 64.50 | 65.14 | 336,400 | +0.57(+0.89%) |
May 25, 2021 | 65.46 | 66.81 | 64.54 | 64.57 | 396,335 | -0.73(-1.11%) |
May 24, 2021 | 65.49 | 65.57 | 64.96 | 65.30 | 160,188 | +0.31(+0.48%) |
May 21, 2021 | 65.36 | 65.83 | 64.54 | 64.99 | 253,269 | +0.33(+0.51%) |
May 20, 2021 | 64.73 | 64.82 | 64.07 | 64.66 | 247,013 | -0.15(-0.22%) |
May 19, 2021 | 64.74 | 65.12 | 64.01 | 64.80 | 300,054 | -0.96(-1.46%) |
May 18, 2021 | 67.02 | 67.02 | 65.75 | 65.76 | 291,849 | -1.25(-1.87%) |
May 17, 2021 | 66.69 | 67.50 | 66.00 | 67.01 | 253,526 | +0.01(+0.01%) |
May 14, 2021 | 66.90 | 67.51 | 66.44 | 67.00 | 159,791 | +0.60(+0.91%) |
May 13, 2021 | 64.66 | 66.79 | 64.66 | 66.40 | 294,567 | +1.97(+3.06%) |
May 12, 2021 | 67.33 | 67.43 | 64.36 | 64.43 | 202,321 | -3.16(-4.68%) |
May 11, 2021 | 66.78 | 67.64 | 66.34 | 67.59 | 323,807 | +0.69(+1.03%) |
May 10, 2021 | 67.58 | 68.46 | 66.87 | 66.91 | 550,650 | -0.40(-0.59%) |
May 07, 2021 | 66.68 | 67.42 | 66.38 | 67.30 | 281,881 | +0.37(+0.55%) |
May 06, 2021 | 66.37 | 67.01 | 65.72 | 66.94 | 286,476 | +0.64(+0.97%) |
May 05, 2021 | 66.54 | 66.63 | 65.66 | 66.29 | 224,024 | +0.04(+0.06%) |
May 04, 2021 | 65.54 | 66.51 | 65.34 | 66.26 | 230,103 | +0.44(+0.66%) |
May 03, 2021 | 65.78 | 66.48 | 64.75 | 65.82 | 532,628 | +1.01(+1.56%) |
Apr 30, 2021 | 65.36 | 65.73 | 64.45 | 64.81 | 1,085,745 | -1.02(-1.55%) |
Apr 29, 2021 | 66.60 | 66.60 | 65.13 | 65.83 | 389,075 | -0.24(-0.37%) |
Apr 28, 2021 | 66.26 | 66.58 | 65.86 | 66.07 | 193,941 | -0.04(-0.06%) |
Apr 27, 2021 | 65.74 | 66.24 | 65.15 | 66.11 | 306,561 | -0.02(-0.03%) |
Apr 26, 2021 | 66.42 | 67.25 | 66.11 | 66.13 | 309,172 | +0.08(+0.12%) |
Apr 23, 2021 | 65.02 | 66.55 | 64.59 | 66.05 | 316,310 | +1.20(+1.85%) |
Apr 22, 2021 | 65.86 | 65.87 | 64.85 | 64.85 | 458,345 | -0.64(-0.98%) |
Apr 21, 2021 | 64.01 | 65.70 | 63.71 | 65.49 | 389,142 | +1.58(+2.47%) |
Apr 20, 2021 | 65.24 | 65.56 | 63.35 | 63.91 | 551,085 | -1.62(-2.47%) |
Apr 19, 2021 | 65.15 | 65.63 | 64.82 | 65.53 | 707,932 | +0.46(+0.71%) |
Apr 16, 2021 | 64.04 | 65.50 | 63.68 | 65.06 | 730,562 | +1.67(+2.64%) |
Apr 15, 2021 | 62.44 | 63.39 | 62.31 | 63.39 | 428,125 | +1.29(+2.07%) |
Apr 14, 2021 | 61.24 | 62.76 | 61.24 | 62.10 | 445,400 | +0.85(+1.39%) |
Apr 13, 2021 | 62.04 | 62.49 | 60.58 | 61.25 | 452,780 | -1.03(-1.65%) |
Apr 12, 2021 | 61.92 | 62.57 | 61.82 | 62.28 | 389,299 | +0.30(+0.48%) |
Apr 09, 2021 | 61.45 | 62.05 | 61.28 | 61.98 | 227,293 | +0.56(+0.91%) |
Apr 08, 2021 | 60.88 | 61.50 | 60.00 | 61.42 | 289,471 | +0.54(+0.89%) |
Apr 07, 2021 | 61.92 | 61.97 | 60.72 | 60.87 | 320,634 | -1.21(-1.95%) |
Apr 06, 2021 | 62.26 | 62.88 | 61.92 | 62.08 | 356,460 | -0.28(-0.45%) |
Apr 05, 2021 | 61.90 | 62.63 | 61.24 | 62.36 | 350,108 | +1.17(+1.91%) |
Apr 01, 2021 | 60.68 | 61.20 | 59.60 | 61.19 | 302,127 | +0.33(+0.54%) |
Mar 31, 2021 | 61.67 | 62.62 | 60.50 | 60.86 | 611,001 | -0.86(-1.40%) |
Mar 30, 2021 | 60.95 | 62.23 | 60.80 | 61.72 | 481,227 | +0.76(+1.25%) |
Mar 29, 2021 | 61.40 | 62.53 | 60.96 | 60.96 | 548,684 | -0.73(-1.18%) |
Mar 26, 2021 | 59.98 | 61.98 | 59.40 | 61.69 | 573,349 | +2.17(+3.64%) |
Mar 25, 2021 | 56.91 | 60.17 | 55.96 | 59.52 | 731,579 | +2.61(+4.59%) |
Mar 24, 2021 | 57.21 | 58.53 | 56.56 | 56.91 | 459,428 | +0.62(+1.10%) |
Mar 23, 2021 | 57.05 | 57.85 | 56.13 | 56.29 | 501,212 | -1.24(-2.15%) |
Mar 22, 2021 | 58.48 | 58.89 | 57.09 | 57.53 | 324,386 | -0.93(-1.59%) |
Mar 19, 2021 | 58.88 | 58.90 | 57.34 | 58.45 | 775,938 | -0.24(-0.41%) |
Mar 18, 2021 | 59.99 | 60.68 | 58.51 | 58.70 | 546,245 | -1.39(-2.32%) |
Mar 17, 2021 | 59.49 | 60.38 | 59.23 | 60.09 | 355,823 | +0.72(+1.21%) |
Mar 16, 2021 | 59.04 | 59.50 | 58.69 | 59.37 | 347,519 | -0.15(-0.26%) |
Mar 15, 2021 | 59.04 | 59.58 | 58.40 | 59.53 | 383,289 | +0.13(+0.21%) |
Mar 12, 2021 | 58.28 | 59.47 | 58.13 | 59.40 | 477,325 | +1.26(+2.16%) |
Mar 11, 2021 | 58.32 | 59.16 | 57.96 | 58.15 | 332,886 | +0.22(+0.38%) |
Mar 10, 2021 | 57.55 | 58.28 | 57.02 | 57.92 | 373,226 | +0.58(+1.01%) |
Mar 09, 2021 | 57.71 | 58.04 | 56.88 | 57.34 | 331,908 | -0.06(-0.10%) |
Mar 08, 2021 | 56.23 | 57.93 | 56.08 | 57.40 | 254,472 | +1.60(+2.86%) |
Mar 05, 2021 | 54.92 | 55.86 | 53.50 | 55.80 | 338,407 | +2.08(+3.87%) |
Mar 04, 2021 | 54.97 | 55.24 | 52.61 | 53.72 | 321,244 | -1.25(-2.27%) |
Mar 03, 2021 | 55.25 | 55.97 | 54.93 | 54.97 | 207,093 | -0.14(-0.25%) |
Mar 02, 2021 | 56.17 | 56.29 | 55.07 | 55.11 | 286,946 | -1.06(-1.89%) |
Mar 01, 2021 | 55.29 | 56.25 | 55.00 | 56.17 | 288,682 | +1.93(+3.55%) |
Feb 26, 2021 | 54.84 | 55.45 | 53.96 | 54.25 | 325,487 | -0.68(-1.23%) |
Feb 25, 2021 | 56.13 | 56.63 | 54.92 | 54.92 | 361,303 | -1.58(-2.79%) |
Feb 24, 2021 | 56.01 | 56.66 | 55.53 | 56.50 | 231,329 | +0.58(+1.04%) |
Feb 23, 2021 | 55.46 | 56.08 | 54.83 | 55.92 | 275,531 | +0.16(+0.30%) |
Feb 22, 2021 | 55.49 | 56.23 | 55.07 | 55.76 | 280,865 | +0.12(+0.21%) |
Feb 19, 2021 | 54.95 | 55.94 | 54.77 | 55.64 | 404,145 | +1.22(+2.24%) |
Feb 18, 2021 | 54.27 | 54.63 | 53.66 | 54.42 | 317,211 | -0.05(-0.09%) |
Feb 17, 2021 | 54.21 | 55.03 | 53.89 | 54.47 | 338,671 | -0.16(-0.30%) |
Feb 16, 2021 | 56.10 | 56.65 | 54.55 | 54.63 | 253,643 | -1.24(-2.22%) |
Feb 12, 2021 | 56.52 | 57.30 | 55.47 | 55.87 | 396,290 | -0.84(-1.48%) |
Feb 11, 2021 | 55.98 | 56.79 | 55.29 | 56.71 | 631,914 | +0.88(+1.58%) |
Feb 10, 2021 | 54.28 | 56.31 | 54.11 | 55.83 | 948,923 | +1.81(+3.35%) |
Feb 09, 2021 | 54.91 | 55.08 | 53.88 | 54.02 | 668,183 | -0.84(-1.53%) |
Feb 08, 2021 | 54.03 | 54.89 | 53.78 | 54.87 | 798,544 | +1.21(+2.25%) |
Feb 05, 2021 | 53.21 | 53.86 | 52.77 | 53.66 | 594,125 | +1.12(+2.14%) |
Feb 04, 2021 | 51.98 | 52.82 | 51.91 | 52.53 | 1,077,505 | +0.56(+1.08%) |
Feb 03, 2021 | 50.51 | 52.40 | 50.51 | 51.97 | 785,480 | +1.34(+2.64%) |
Feb 02, 2021 | 51.21 | 51.30 | 49.95 | 50.64 | 580,197 | +0.11(+0.21%) |
Feb 01, 2021 | 49.48 | 50.72 | 49.15 | 50.53 | 472,828 | +1.45(+2.95%) |
Jan 29, 2021 | 49.76 | 49.76 | 48.82 | 49.08 | 656,831 | -0.68(-1.36%) |
Jan 28, 2021 | 50.64 | 50.99 | 49.52 | 49.76 | 417,750 | -0.29(-0.58%) |
Jan 27, 2021 | 49.78 | 51.03 | 48.32 | 50.05 | 764,122 | -0.29(-0.57%) |
Jan 26, 2021 | 50.41 | 51.71 | 49.58 | 50.34 | 737,617 | +1.39(+2.84%) |
Jan 25, 2021 | 50.41 | 50.41 | 48.03 | 48.95 | 731,147 | -1.91(-3.76%) |
Jan 22, 2021 | 51.04 | 51.32 | 50.64 | 50.86 | 477,563 | -0.83(-1.60%) |
Jan 21, 2021 | 52.66 | 52.68 | 51.69 | 51.69 | 608,247 | -0.13(-0.26%) |
Jan 20, 2021 | 51.37 | 51.94 | 51.24 | 51.82 | 348,034 | +0.53(+1.03%) |
Jan 19, 2021 | 51.58 | 52.19 | 51.08 | 51.29 | 384,937 | +0.15(+0.30%) |
Jan 15, 2021 | 51.35 | 51.77 | 50.69 | 51.14 | 448,532 | -0.95(-1.81%) |
Jan 14, 2021 | 52.08 | 52.92 | 51.81 | 52.08 | 455,881 | +0.29(+0.56%) |
Jan 13, 2021 | 53.66 | 53.69 | 51.50 | 51.79 | 643,653 | -1.88(-3.50%) |
Jan 12, 2021 | 52.66 | 54.03 | 51.63 | 53.67 | 437,177 | +1.06(+2.02%) |
Jan 11, 2021 | 52.52 | 52.79 | 51.52 | 52.61 | 420,063 | -0.52(-0.98%) |
Jan 08, 2021 | 54.73 | 54.73 | 52.51 | 53.13 | 421,574 | -1.50(-2.75%) |
Jan 07, 2021 | 54.93 | 55.63 | 53.60 | 54.64 | 667,504 | -0.01(-0.02%) |
Jan 06, 2021 | 53.03 | 55.18 | 52.70 | 54.65 | 653,654 | +2.80(+5.39%) |
Jan 05, 2021 | 50.73 | 52.98 | 50.56 | 51.85 | 602,220 | +1.22(+2.40%) |
Jan 04, 2021 | 51.28 | 51.83 | 50.32 | 50.64 | 577,421 | +0.60(+1.20%) |
Dec 31, 2020 | 50.04 | 50.04 | 50.04 | 415,512 | -0.84(-1.65%) | |
Dec 30, 2020 | 50.70 | 51.58 | 50.62 | 50.88 | 415,512 | +0.27(+0.53%) |
Dec 29, 2020 | 51.71 | 51.91 | 50.13 | 50.61 | 222,994 | -0.95(-1.85%) |
Dec 28, 2020 | 52.08 | 52.44 | 51.53 | 51.56 | 202,148 | +0.13(+0.26%) |
Dec 24, 2020 | 51.60 | 52.04 | 51.04 | 51.43 | 79,317 | -0.02(-0.04%) |
Dec 23, 2020 | 51.71 | 52.26 | 51.24 | 51.45 | 194,707 | +0.18(+0.36%) |
Dec 22, 2020 | 51.17 | 51.57 | 50.67 | 51.26 | 203,791 | +0.14(+0.28%) |
Dec 21, 2020 | 50.00 | 51.14 | 49.63 | 51.12 | 382,353 | +0.14(+0.26%) |
Dec 18, 2020 | 51.25 | 51.66 | 50.42 | 50.98 | 1,102,564 | -0.04(-0.08%) |
Dec 17, 2020 | 50.68 | 51.29 | 49.93 | 51.02 | 247,564 | +0.71(+1.42%) |
Dec 16, 2020 | 50.79 | 50.85 | 49.85 | 50.31 | 249,136 | -0.32(-0.63%) |
Dec 15, 2020 | 49.68 | 50.88 | 49.34 | 50.63 | 228,352 | +1.46(+2.96%) |
Dec 14, 2020 | 50.64 | 50.64 | 49.17 | 49.17 | 268,628 | -0.81(-1.62%) |
Dec 11, 2020 | 50.25 | 50.67 | 49.27 | 49.98 | 305,138 | -0.78(-1.54%) |
Dec 10, 2020 | 50.64 | 51.17 | 50.37 | 50.76 | 386,268 | -0.36(-0.70%) |
Dec 09, 2020 | 51.42 | 51.79 | 50.77 | 51.12 | 311,632 | +0.11(+0.21%) |
Dec 08, 2020 | 50.40 | 51.47 | 50.40 | 51.01 | 214,936 | +0.14(+0.28%) |
Dec 07, 2020 | 50.91 | 51.46 | 50.82 | 50.87 | 173,504 | -0.46(-0.90%) |
Dec 04, 2020 | 50.69 | 51.53 | 50.69 | 51.33 | 293,319 | +0.95(+1.88%) |
Dec 03, 2020 | 50.56 | 50.84 | 50.18 | 50.38 | 229,061 | -0.24(-0.48%) |
Dec 02, 2020 | 50.97 | 51.12 | 50.38 | 50.63 | 187,959 | -0.38(-0.74%) |
Dec 01, 2020 | 51.35 | 51.67 | 50.47 | 51.00 | 348,328 | +0.53(+1.05%) |
Nov 30, 2020 | 51.41 | 51.63 | 50.40 | 50.47 | 443,825 | -1.35(-2.61%) |
Nov 27, 2020 | 51.50 | 52.05 | 51.10 | 51.82 | 157,805 | +0.23(+0.45%) |
Nov 25, 2020 | 52.50 | 52.79 | 51.22 | 51.59 | 396,172 | -1.40(-2.64%) |
Nov 24, 2020 | 52.08 | 53.32 | 51.82 | 52.99 | 456,329 | +1.50(+2.92%) |
Nov 23, 2020 | 50.88 | 51.77 | 50.68 | 51.48 | 560,773 | +1.22(+2.44%) |
Nov 20, 2020 | 49.57 | 50.40 | 49.28 | 50.26 | 373,984 | +0.32(+0.64%) |
Nov 19, 2020 | 49.84 | 50.16 | 49.05 | 49.94 | 278,710 | -0.24(-0.48%) |
Nov 18, 2020 | 51.22 | 51.25 | 50.13 | 50.18 | 314,262 | -0.89(-1.74%) |
Nov 17, 2020 | 50.82 | 51.07 | 49.84 | 51.07 | 414,193 | -0.41(-0.79%) |
Nov 16, 2020 | 50.70 | 51.56 | 50.45 | 51.47 | 333,210 | +1.85(+3.73%) |
Nov 13, 2020 | 48.20 | 49.82 | 48.20 | 49.62 | 207,158 | +1.77(+3.69%) |
Nov 12, 2020 | 48.66 | 48.66 | 47.13 | 47.86 | 219,879 | -1.18(-2.40%) |
Nov 11, 2020 | 50.60 | 50.60 | 48.55 | 49.03 | 274,702 | -1.47(-2.90%) |
Nov 10, 2020 | 49.62 | 51.06 | 49.55 | 50.50 | 335,555 | +1.54(+3.15%) |
Nov 09, 2020 | 50.29 | 52.37 | 48.93 | 48.96 | 440,129 | +1.89(+4.02%) |
Nov 06, 2020 | 47.79 | 48.20 | 47.05 | 47.07 | 152,310 | -0.52(-1.09%) |
Nov 05, 2020 | 44.95 | 47.85 | 44.95 | 47.59 | 257,557 | +3.05(+6.84%) |
Nov 04, 2020 | 46.01 | 46.01 | 44.44 | 44.54 | 182,883 | -2.30(-4.90%) |
Nov 03, 2020 | 45.86 | 47.21 | 45.23 | 46.84 | 354,687 | +1.86(+4.14%) |
Nov 02, 2020 | 44.17 | 44.97 | 44.01 | 44.97 | 351,131 | +1.33(+3.05%) |
Oct 30, 2020 | 44.04 | 44.22 | 43.11 | 43.64 | 457,449 | -0.68(-1.52%) |
Oct 29, 2020 | 43.28 | 44.63 | 42.96 | 44.32 | 298,329 | +0.68(+1.57%) |
Oct 28, 2020 | 44.40 | 45.10 | 43.61 | 43.63 | 360,805 | -2.00(-4.38%) |
Oct 27, 2020 | 46.45 | 46.51 | 45.61 | 45.63 | 256,375 | -0.89(-1.91%) |
Oct 26, 2020 | 47.01 | 47.01 | 46.24 | 46.52 | 229,037 | -1.29(-2.70%) |
Oct 23, 2020 | 48.12 | 48.50 | 47.56 | 47.81 | 434,742 | +0.13(+0.28%) |
Oct 22, 2020 | 47.63 | 47.80 | 46.98 | 47.67 | 229,470 | +0.30(+0.63%) |
Oct 21, 2020 | 47.14 | 47.85 | 47.14 | 47.38 | 192,569 | +0.08(+0.16%) |
Oct 20, 2020 | 47.31 | 48.03 | 47.24 | 47.30 | 257,414 | +0.31(+0.66%) |
Oct 19, 2020 | 48.07 | 48.35 | 46.79 | 46.99 | 530,231 | -0.98(-2.05%) |
Oct 16, 2020 | 47.80 | 48.24 | 47.65 | 47.97 | 190,984 | +0.25(+0.53%) |
Oct 15, 2020 | 46.26 | 47.72 | 46.06 | 47.72 | 182,031 | +0.70(+1.50%) |
Oct 14, 2020 | 47.01 | 47.47 | 46.96 | 47.02 | 135,665 | +0.11(+0.23%) |
Oct 13, 2020 | 47.05 | 47.28 | 46.76 | 46.91 | 218,423 | -0.59(-1.23%) |
Oct 12, 2020 | 47.58 | 47.87 | 47.27 | 47.50 | 192,743 | -0.01(-0.02%) |
Oct 09, 2020 | 48.54 | 48.59 | 47.16 | 47.51 | 349,122 | -0.55(-1.14%) |
Oct 08, 2020 | 47.77 | 48.42 | 47.61 | 48.05 | 298,025 | +0.82(+1.73%) |
Oct 07, 2020 | 46.84 | 47.49 | 46.53 | 47.24 | 357,748 | +1.03(+2.23%) |
Oct 06, 2020 | 46.28 | 47.59 | 45.96 | 46.21 | 421,006 | +0.30(+0.65%) |
Oct 05, 2020 | 44.80 | 46.07 | 44.80 | 45.91 | 375,594 | +1.49(+3.35%) |
Oct 02, 2020 | 42.23 | 44.82 | 42.21 | 44.42 | 403,321 | +1.34(+3.10%) |
Oct 01, 2020 | 44.30 | 44.74 | 42.81 | 43.08 | 372,439 | -0.92(-2.10%) |
Sep 30, 2020 | 44.12 | 45.21 | 43.65 | 44.01 | 556,763 | -0.06(-0.13%) |
Sep 29, 2020 | 45.03 | 45.24 | 43.91 | 44.06 | 459,555 | -0.87(-1.93%) |
Sep 28, 2020 | 44.84 | 45.60 | 44.43 | 44.93 | 434,886 | +0.99(+2.25%) |
Sep 25, 2020 | 43.51 | 44.05 | 42.70 | 43.94 | 553,228 | +0.26(+0.59%) |
Sep 24, 2020 | 45.18 | 45.68 | 42.23 | 43.68 | 1,200,604 | -0.66(-1.50%) |
Sep 23, 2020 | 45.97 | 46.56 | 44.30 | 44.34 | 959,439 | -1.58(-3.43%) |
Sep 22, 2020 | 45.42 | 46.07 | 45.14 | 45.92 | 438,635 | +0.61(+1.34%) |
Sep 21, 2020 | 46.43 | 46.87 | 44.63 | 45.31 | 641,251 | -2.35(-4.92%) |
Sep 18, 2020 | 49.27 | 49.98 | 47.49 | 47.66 | 1,107,392 | -1.14(-2.34%) |
Sep 17, 2020 | 47.93 | 49.11 | 47.48 | 48.80 | 434,856 | +0.21(+0.44%) |
Sep 16, 2020 | 48.80 | 49.18 | 48.43 | 48.59 | 481,461 | -0.12(-0.24%) |
Sep 15, 2020 | 48.66 | 49.20 | 48.38 | 48.71 | 350,158 | +0.30(+0.62%) |
Sep 14, 2020 | 47.83 | 49.28 | 47.58 | 48.41 | 604,285 | +0.95(+2.01%) |
Sep 11, 2020 | 47.20 | 47.92 | 46.91 | 47.46 | 270,476 | +0.49(+1.04%) |
Sep 10, 2020 | 47.43 | 47.84 | 46.93 | 46.97 | 324,195 | -0.22(-0.47%) |
Sep 09, 2020 | 46.76 | 47.40 | 46.61 | 47.19 | 253,905 | +0.82(+1.76%) |
Sep 08, 2020 | 47.05 | 47.26 | 46.17 | 46.37 | 315,616 | -1.10(-2.31%) |
Sep 04, 2020 | 47.44 | 47.80 | 46.53 | 47.47 | 229,592 | +0.72(+1.54%) |
Sep 03, 2020 | 48.01 | 48.01 | 46.21 | 46.75 | 251,183 | -1.13(-2.37%) |
Sep 02, 2020 | 47.04 | 48.00 | 46.88 | 47.88 | 239,474 | +0.80(+1.69%) |
Sep 01, 2020 | 46.02 | 47.19 | 45.73 | 47.08 | 260,771 | +0.78(+1.68%) |
Aug 31, 2020 | 47.15 | 47.29 | 46.28 | 46.30 | 347,737 | -1.04(-2.19%) |
Aug 28, 2020 | 47.34 | 47.43 | 46.70 | 47.34 | 155,836 | +0.24(+0.51%) |
Aug 27, 2020 | 47.47 | 47.69 | 46.63 | 47.10 | 223,416 | -0.19(-0.41%) |
Aug 26, 2020 | 47.12 | 47.58 | 47.00 | 47.29 | 194,429 | +0.08(+0.16%) |
Aug 25, 2020 | 47.60 | 47.67 | 46.90 | 47.22 | 160,625 | -0.14(-0.30%) |
Aug 24, 2020 | 46.62 | 47.57 | 46.31 | 47.36 | 524,584 | +1.38(+3.01%) |
Aug 21, 2020 | 46.40 | 46.65 | 45.53 | 45.98 | 576,322 | -0.62(-1.34%) |
Aug 20, 2020 | 46.29 | 46.90 | 46.19 | 46.60 | 299,374 | -0.37(-0.78%) |
Aug 19, 2020 | 47.21 | 47.56 | 46.82 | 46.97 | 213,574 | -0.17(-0.37%) |
Aug 18, 2020 | 48.01 | 48.06 | 47.12 | 47.14 | 608,828 | -0.74(-1.55%) |
Aug 17, 2020 | 47.68 | 48.22 | 47.58 | 47.88 | 845,205 | +0.05(+0.10%) |
Aug 14, 2020 | 47.17 | 48.14 | 47.17 | 47.83 | 234,274 | +0.34(+0.71%) |
Aug 13, 2020 | 47.74 | 48.14 | 47.31 | 47.50 | 211,310 | -0.18(-0.38%) |
Aug 12, 2020 | 48.05 | 48.06 | 47.40 | 47.68 | 226,159 | +0.24(+0.51%) |
Aug 11, 2020 | 47.55 | 48.19 | 47.32 | 47.44 | 355,581 | +0.51(+1.09%) |
Aug 10, 2020 | 46.58 | 47.09 | 46.58 | 46.93 | 337,679 | +0.47(+1.01%) |
Aug 07, 2020 | 46.24 | 46.59 | 46.05 | 46.46 | 330,085 | +0.09(+0.19%) |
Aug 06, 2020 | 46.63 | 46.68 | 46.02 | 46.37 | 370,595 | -0.33(-0.70%) |
Aug 05, 2020 | 45.34 | 46.82 | 45.31 | 46.70 | 490,232 | +1.99(+4.45%) |
Aug 04, 2020 | 44.28 | 44.77 | 43.71 | 44.71 | 413,019 | +0.39(+0.89%) |
Aug 03, 2020 | 43.90 | 44.42 | 43.57 | 44.31 | 418,209 | +0.73(+1.68%) |
Jul 31, 2020 | 43.12 | 43.58 | 42.36 | 43.58 | 2,089,846 | +0.25(+0.58%) |
Jul 30, 2020 | 43.41 | 43.43 | 42.52 | 43.33 | 355,832 | -1.00(-2.25%) |
Jul 29, 2020 | 43.29 | 44.60 | 43.29 | 44.33 | 549,352 | +1.07(+2.47%) |
Jul 28, 2020 | 43.67 | 43.86 | 43.06 | 43.27 | 475,134 | -0.62(-1.42%) |
Jul 27, 2020 | 43.01 | 43.95 | 42.95 | 43.89 | 602,022 | +0.81(+1.87%) |
Jul 24, 2020 | 43.03 | 43.29 | 42.66 | 43.08 | 743,394 | +0.05(+0.11%) |
Jul 23, 2020 | 43.05 | 43.51 | 42.85 | 43.04 | 687,318 | -0.33(-0.75%) |
Jul 22, 2020 | 43.21 | 43.76 | 42.81 | 43.36 | 387,699 | -0.29(-0.66%) |
Jul 21, 2020 | 43.72 | 43.87 | 43.31 | 43.65 | 696,833 | +0.44(+1.03%) |
Jul 20, 2020 | 44.32 | 44.68 | 43.07 | 43.21 | 432,057 | -1.25(-2.82%) |
Jul 17, 2020 | 44.83 | 45.14 | 44.31 | 44.46 | 296,720 | -0.06(-0.13%) |
Jul 16, 2020 | 44.14 | 44.88 | 43.69 | 44.52 | 319,004 | +0.17(+0.39%) |
Jul 15, 2020 | 44.90 | 45.28 | 43.82 | 44.35 | 399,700 | +0.44(+1.00%) |
Jul 14, 2020 | 42.08 | 43.97 | 41.76 | 43.91 | 543,993 | +2.00(+4.78%) |
Jul 13, 2020 | 41.84 | 42.55 | 41.20 | 41.90 | 338,301 | +0.61(+1.48%) |
Jul 10, 2020 | 40.66 | 41.34 | 40.62 | 41.29 | 448,212 | +0.97(+2.40%) |
Jul 09, 2020 | 41.33 | 41.40 | 39.97 | 40.32 | 518,305 | -1.18(-2.84%) |
Jul 08, 2020 | 41.56 | 42.28 | 40.88 | 41.50 | 409,264 | -0.22(-0.53%) |
Jul 07, 2020 | 41.96 | 42.54 | 41.61 | 41.72 | 362,035 | -0.83(-1.96%) |
Jul 06, 2020 | 43.23 | 43.26 | 42.33 | 42.56 | 387,360 | +0.35(+0.84%) |
Jul 02, 2020 | 42.90 | 43.42 | 41.98 | 42.20 | 423,259 | +0.20(+0.48%) |
Jul 01, 2020 | 42.62 | 42.82 | 41.52 | 42.00 | 460,387 | -0.72(-1.68%) |
Jun 30, 2020 | 42.26 | 43.04 | 41.90 | 42.72 | 743,622 | +0.16(+0.38%) |
Jun 29, 2020 | 41.70 | 43.21 | 41.57 | 42.56 | 858,411 | +1.85(+4.54%) |
Jun 26, 2020 | 40.67 | 41.11 | 39.58 | 40.71 | 1,447,895 | -0.34(-0.82%) |
Jun 25, 2020 | 40.54 | 41.55 | 39.39 | 41.04 | 850,519 | +1.72(+4.38%) |
Jun 24, 2020 | 40.03 | 40.06 | 38.63 | 39.32 | 995,692 | -1.28(-3.16%) |
Jun 23, 2020 | 41.61 | 41.72 | 40.26 | 40.60 | 533,563 | -0.17(-0.42%) |
Jun 22, 2020 | 39.76 | 40.80 | 39.33 | 40.77 | 533,252 | +0.55(+1.36%) |
Jun 19, 2020 | 40.78 | 41.07 | 39.47 | 40.23 | 663,079 | +0.07(+0.17%) |
Jun 18, 2020 | 39.74 | 40.85 | 39.74 | 40.16 | 401,833 | -0.15(-0.38%) |
Jun 17, 2020 | 40.43 | 40.57 | 39.44 | 40.31 | 512,161 | -0.07(-0.17%) |
Jun 16, 2020 | 40.76 | 40.95 | 39.63 | 40.38 | 783,925 | +1.56(+4.02%) |
Jun 15, 2020 | 36.90 | 38.95 | 36.66 | 38.82 | 733,076 | +0.50(+1.30%) |
Jun 12, 2020 | 37.70 | 38.41 | 37.08 | 38.32 | 618,289 | +2.29(+6.35%) |
Jun 11, 2020 | 38.36 | 38.70 | 35.91 | 36.03 | 603,424 | -4.18(-10.39%) |
Jun 10, 2020 | 40.83 | 41.34 | 40.14 | 40.21 | 470,298 | -0.87(-2.12%) |
Jun 09, 2020 | 41.19 | 41.31 | 40.50 | 41.08 | 416,569 | -1.09(-2.59%) |
Jun 08, 2020 | 41.59 | 42.30 | 41.58 | 42.17 | 320,076 | +1.00(+2.42%) |
Jun 05, 2020 | 42.53 | 44.06 | 41.07 | 41.18 | 552,409 | +0.45(+1.11%) |
Jun 04, 2020 | 39.37 | 40.78 | 39.13 | 40.73 | 370,771 | +0.94(+2.36%) |
Jun 03, 2020 | 39.36 | 40.47 | 38.42 | 39.79 | 507,188 | +1.61(+4.21%) |
Jun 02, 2020 | 37.00 | 38.35 | 36.62 | 38.18 | 306,233 | +1.62(+4.43%) |