Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 61.04 | 61.28 | 60.90 | 60.90 | 54,760 | +0.09(+0.15%) |
May 27, 2021 | 60.96 | 60.97 | 60.57 | 60.81 | 41,741 | -0.09(-0.15%) |
May 26, 2021 | 60.84 | 61.03 | 60.84 | 60.90 | 40,848 | +0.11(+0.18%) |
May 25, 2021 | 60.81 | 60.84 | 60.60 | 60.79 | 36,338 | +0.26(+0.43%) |
May 24, 2021 | 60.09 | 60.72 | 60.09 | 60.53 | 29,291 | +0.99(+1.66%) |
May 21, 2021 | 60.05 | 60.11 | 59.54 | 59.54 | 35,217 | -0.15(-0.25%) |
May 20, 2021 | 58.94 | 59.86 | 58.94 | 59.69 | 69,496 | +1.08(+1.84%) |
May 19, 2021 | 57.51 | 58.61 | 57.51 | 58.61 | 42,307 | +0.05(+0.09%) |
May 18, 2021 | 58.97 | 59.12 | 58.55 | 58.56 | 17,590 | -0.18(-0.31%) |
May 17, 2021 | 58.76 | 58.86 | 58.36 | 58.74 | 24,791 | -0.43(-0.73%) |
May 14, 2021 | 58.69 | 59.28 | 58.51 | 59.17 | 34,270 | +1.12(+1.93%) |
May 13, 2021 | 57.97 | 58.40 | 57.67 | 58.05 | 46,344 | +0.47(+0.82%) |
May 12, 2021 | 58.39 | 58.80 | 57.48 | 57.58 | 58,115 | -1.74(-2.93%) |
May 11, 2021 | 58.44 | 59.45 | 58.33 | 59.32 | 56,750 | -0.17(-0.29%) |
May 10, 2021 | 60.58 | 60.87 | 59.49 | 59.49 | 30,872 | -1.20(-1.98%) |
May 07, 2021 | 60.46 | 61.02 | 60.46 | 60.69 | 56,264 | +0.67(+1.12%) |
May 06, 2021 | 59.63 | 60.02 | 59.40 | 60.02 | 84,076 | +0.11(+0.18%) |
May 05, 2021 | 60.35 | 60.54 | 59.86 | 59.91 | 59,933 | -0.19(-0.32%) |
May 04, 2021 | 60.57 | 60.57 | 59.38 | 60.10 | 72,463 | -0.85(-1.39%) |
May 03, 2021 | 61.59 | 61.59 | 60.95 | 60.95 | 63,830 | -0.46(-0.75%) |
Apr 30, 2021 | 61.43 | 61.69 | 61.31 | 61.41 | 32,600 | -0.61(-0.98%) |
Apr 29, 2021 | 62.29 | 62.29 | 61.59 | 62.02 | 36,588 | -0.02(-0.03%) |
Apr 28, 2021 | 62.25 | 62.38 | 62.02 | 62.04 | 55,167 | -0.14(-0.23%) |
Apr 27, 2021 | 62.52 | 62.52 | 62.09 | 62.18 | 36,294 | -0.26(-0.42%) |
Apr 26, 2021 | 62.35 | 62.50 | 62.20 | 62.44 | 29,619 | +0.19(+0.31%) |
Apr 23, 2021 | 61.52 | 62.38 | 61.52 | 62.25 | 32,100 | +0.82(+1.33%) |
Apr 22, 2021 | 61.93 | 62.12 | 61.18 | 61.43 | 24,726 | -0.43(-0.70%) |
Apr 21, 2021 | 61.14 | 61.90 | 61.07 | 61.86 | 55,453 | +0.67(+1.09%) |
Apr 20, 2021 | 61.27 | 61.68 | 60.86 | 61.19 | 60,450 | -0.32(-0.52%) |
Apr 19, 2021 | 61.95 | 62.01 | 61.31 | 61.51 | 34,276 | -0.67(-1.08%) |
Apr 16, 2021 | 62.15 | 62.23 | 61.83 | 62.18 | 34,000 | +0.17(+0.27%) |
Apr 15, 2021 | 61.45 | 62.05 | 61.45 | 62.01 | 30,011 | +0.91(+1.49%) |
Apr 14, 2021 | 61.46 | 61.86 | 61.00 | 61.10 | 107,605 | -0.52(-0.84%) |
Apr 13, 2021 | 61.25 | 61.67 | 61.20 | 61.62 | 39,316 | +0.64(+1.05%) |
Apr 12, 2021 | 60.70 | 61.07 | 60.55 | 60.98 | 205,676 | +0.11(+0.18%) |
Apr 09, 2021 | 60.47 | 60.89 | 60.20 | 60.87 | 312,400 | +0.40(+0.66%) |
Apr 08, 2021 | 60.13 | 60.55 | 60.13 | 60.47 | 79,421 | +0.69(+1.15%) |
Apr 07, 2021 | 59.87 | 60.03 | 59.66 | 59.78 | 34,935 | -0.17(-0.28%) |
Apr 06, 2021 | 59.83 | 60.27 | 59.74 | 59.95 | 155,412 | +0.04(+0.07%) |
Apr 05, 2021 | 59.62 | 59.96 | 59.51 | 59.91 | 52,162 | +0.94(+1.59%) |
Apr 01, 2021 | 58.57 | 58.98 | 58.57 | 58.97 | 60,500 | +0.99(+1.71%) |
Mar 31, 2021 | 57.33 | 58.25 | 57.33 | 57.98 | 75,821 | +0.95(+1.67%) |
Mar 30, 2021 | 56.98 | 57.20 | 56.75 | 57.03 | 65,727 | -0.22(-0.38%) |
Mar 29, 2021 | 57.18 | 57.45 | 56.87 | 57.25 | 26,086 | -0.13(-0.23%) |
Mar 26, 2021 | 56.50 | 57.38 | 56.41 | 57.38 | 67,300 | +1.08(+1.92%) |
Mar 25, 2021 | 55.93 | 56.43 | 55.45 | 56.30 | 52,110 | -0.06(-0.11%) |
Mar 24, 2021 | 57.21 | 57.21 | 56.36 | 56.36 | 49,900 | -0.59(-1.03%) |
Mar 23, 2021 | 57.32 | 57.60 | 56.81 | 56.95 | 132,147 | -0.18(-0.32%) |
Mar 22, 2021 | 56.76 | 57.37 | 56.57 | 57.13 | 64,578 | +0.81(+1.44%) |
Mar 19, 2021 | 56.41 | 56.61 | 55.84 | 56.32 | 57,400 | +0.10(+0.18%) |
Mar 18, 2021 | 57.22 | 57.22 | 56.22 | 56.22 | 45,764 | -1.46(-2.53%) |
Mar 17, 2021 | 57.30 | 57.93 | 56.93 | 57.68 | 27,755 | -0.07(-0.12%) |
Mar 16, 2021 | 58.04 | 58.43 | 57.55 | 57.75 | 45,146 | -0.07(-0.12%) |
Mar 15, 2021 | 57.44 | 57.82 | 57.12 | 57.82 | 61,673 | +0.47(+0.82%) |
Mar 12, 2021 | 57.24 | 57.35 | 56.69 | 57.35 | 36,500 | -0.44(-0.76%) |
Mar 11, 2021 | 57.25 | 58.05 | 57.25 | 57.79 | 37,273 | +1.41(+2.50%) |
Mar 10, 2021 | 57.13 | 57.18 | 56.38 | 56.38 | 63,404 | -0.01(-0.02%) |
Mar 09, 2021 | 55.55 | 56.63 | 55.55 | 56.39 | 42,436 | +1.87(+3.43%) |
Mar 08, 2021 | 55.68 | 56.24 | 54.52 | 54.52 | 51,750 | -1.24(-2.22%) |
Mar 05, 2021 | 55.50 | 55.82 | 53.82 | 55.76 | 51,100 | +0.90(+1.64%) |
Mar 04, 2021 | 56.00 | 56.37 | 54.27 | 54.86 | 135,043 | -1.37(-2.44%) |
Mar 03, 2021 | 58.02 | 58.02 | 56.23 | 56.23 | 57,284 | -1.80(-3.10%) |
Mar 02, 2021 | 58.90 | 58.90 | 58.03 | 58.03 | 73,130 | -0.87(-1.48%) |
Mar 01, 2021 | 58.20 | 58.96 | 58.18 | 58.90 | 69,087 | +1.43(+2.49%) |
Feb 26, 2021 | 57.82 | 57.98 | 56.76 | 57.47 | 45,100 | +0.28(+0.49%) |
Feb 25, 2021 | 58.76 | 58.92 | 56.97 | 57.19 | 43,524 | -2.05(-3.46%) |
Feb 24, 2021 | 58.39 | 59.27 | 57.95 | 59.24 | 45,277 | +0.73(+1.25%) |
Feb 23, 2021 | 57.84 | 58.76 | 57.00 | 58.51 | 62,886 | -0.33(-0.56%) |
Feb 22, 2021 | 59.85 | 59.85 | 58.83 | 58.84 | 92,505 | -1.59(-2.63%) |
Feb 19, 2021 | 60.88 | 60.94 | 60.35 | 60.43 | 243,100 | -0.04(-0.07%) |
Feb 18, 2021 | 60.45 | 60.67 | 59.92 | 60.47 | 63,580 | -0.37(-0.61%) |
Feb 17, 2021 | 60.86 | 60.86 | 60.13 | 60.84 | 28,024 | -0.26(-0.43%) |
Feb 16, 2021 | 61.63 | 61.69 | 60.92 | 61.10 | 88,339 | -0.10(-0.16%) |
Feb 12, 2021 | 60.86 | 61.20 | 60.48 | 61.20 | 40,600 | +0.45(+0.74%) |
Feb 11, 2021 | 60.51 | 60.87 | 60.36 | 60.75 | 41,157 | +0.69(+1.15%) |
Feb 10, 2021 | 60.52 | 60.52 | 59.59 | 60.06 | 48,947 | -0.04(-0.07%) |
Feb 09, 2021 | 60.14 | 60.31 | 60.00 | 60.10 | 42,523 | -0.08(-0.13%) |
Feb 08, 2021 | 60.09 | 60.22 | 59.78 | 60.18 | 39,525 | +0.60(+1.01%) |
Feb 05, 2021 | 59.48 | 59.69 | 59.39 | 59.58 | 47,500 | +0.41(+0.69%) |
Feb 04, 2021 | 58.92 | 59.17 | 58.84 | 59.17 | 40,007 | +0.55(+0.94%) |
Feb 03, 2021 | 59.11 | 59.11 | 58.62 | 58.62 | 54,670 | -0.08(-0.14%) |
Feb 02, 2021 | 58.13 | 58.86 | 58.13 | 58.70 | 53,573 | +1.08(+1.87%) |
Feb 01, 2021 | 56.93 | 57.77 | 56.67 | 57.62 | 72,024 | +1.25(+2.22%) |
Jan 29, 2021 | 57.07 | 57.16 | 55.93 | 56.37 | 69,400 | -0.88(-1.54%) |
Jan 28, 2021 | 56.96 | 57.90 | 56.95 | 57.25 | 45,716 | +0.75(+1.33%) |
Jan 27, 2021 | 57.52 | 57.64 | 56.17 | 56.50 | 215,013 | -1.66(-2.85%) |
Jan 26, 2021 | 58.63 | 58.63 | 58.12 | 58.16 | 71,933 | -0.36(-0.62%) |
Jan 25, 2021 | 58.84 | 58.88 | 57.67 | 58.52 | 53,857 | +0.10(+0.17%) |
Jan 22, 2021 | 58.30 | 58.55 | 58.30 | 58.42 | 87,200 | -0.06(-0.10%) |
Jan 21, 2021 | 58.79 | 58.79 | 58.36 | 58.48 | 40,836 | -0.12(-0.20%) |
Jan 20, 2021 | 57.99 | 58.70 | 57.99 | 58.60 | 103,494 | +1.08(+1.88%) |
Jan 19, 2021 | 57.18 | 57.58 | 56.94 | 57.52 | 66,760 | +0.91(+1.61%) |
Jan 15, 2021 | 57.12 | 57.18 | 56.39 | 56.61 | 1,224,400 | -0.46(-0.81%) |
Jan 14, 2021 | 57.82 | 57.82 | 57.06 | 57.07 | 36,061 | -0.37(-0.64%) |
Jan 13, 2021 | 57.61 | 57.64 | 57.18 | 57.44 | 923,970 | -0.02(-0.03%) |
Jan 12, 2021 | 57.56 | 57.68 | 57.13 | 57.46 | 25,426 | -0.01(-0.02%) |
Jan 11, 2021 | 57.50 | 57.94 | 57.28 | 57.47 | 26,799 | -0.58(-1.00%) |
Jan 08, 2021 | 57.62 | 58.05 | 57.37 | 58.05 | 167,700 | +0.78(+1.36%) |
Jan 07, 2021 | 56.39 | 57.33 | 56.39 | 57.27 | 32,646 | +1.44(+2.58%) |
Jan 06, 2021 | 55.53 | 56.45 | 55.28 | 55.83 | 22,908 | -0.23(-0.41%) |
Jan 05, 2021 | 55.57 | 56.09 | 55.57 | 56.06 | 33,766 | +0.35(+0.63%) |
Jan 04, 2021 | 56.65 | 56.65 | 55.15 | 55.71 | 47,900 | -0.59(-1.05%) |
Dec 31, 2020 | 56.30 | 56.30 | 56.30 | 39,539 | +0.22(+0.39%) | |
Dec 30, 2020 | 56.11 | 56.16 | 55.97 | 56.08 | 39,539 | +0.27(+0.48%) |
Dec 29, 2020 | 56.33 | 56.33 | 55.61 | 55.81 | 56,517 | -0.21(-0.37%) |
Dec 28, 2020 | 56.53 | 56.53 | 55.92 | 56.02 | 27,867 | +0.11(+0.20%) |
Dec 24, 2020 | 55.87 | 56.01 | 55.73 | 55.91 | 18,800 | +0.26(+0.47%) |
Dec 23, 2020 | 56.26 | 56.26 | 55.65 | 55.65 | 47,889 | -0.38(-0.68%) |
Dec 22, 2020 | 56.05 | 56.05 | 55.60 | 56.03 | 26,835 | +0.22(+0.39%) |
Dec 21, 2020 | 55.10 | 55.98 | 54.99 | 55.81 | 45,972 | -0.31(-0.55%) |
Dec 18, 2020 | 56.14 | 56.14 | 55.59 | 56.12 | 31,500 | +0.25(+0.45%) |
Dec 17, 2020 | 55.59 | 55.91 | 55.55 | 55.87 | 43,282 | -0.83(-1.46%) |
Dec 16, 2020 | 56.35 | 56.79 | 56.30 | 56.70 | 55,464 | +0.27(+0.48%) |
Dec 15, 2020 | 56.27 | 56.43 | 56.13 | 56.43 | 63,386 | +0.42(+0.76%) |
Dec 14, 2020 | 56.18 | 56.56 | 55.99 | 56.01 | 50,893 | +0.25(+0.45%) |
Dec 11, 2020 | 55.35 | 55.80 | 55.32 | 55.76 | 46,800 | +0.05(+0.10%) |
Dec 10, 2020 | 55.18 | 55.77 | 55.11 | 55.70 | 39,840 | +0.23(+0.41%) |
Dec 09, 2020 | 56.75 | 56.75 | 55.26 | 55.48 | 30,707 | -1.09(-1.92%) |
Dec 08, 2020 | 56.16 | 56.59 | 56.04 | 56.56 | 22,527 | +0.32(+0.56%) |
Dec 07, 2020 | 56.20 | 56.32 | 56.10 | 56.24 | 48,233 | +0.15(+0.27%) |
Dec 04, 2020 | 55.78 | 56.09 | 55.69 | 56.09 | 39,600 | +0.57(+1.03%) |
Dec 03, 2020 | 55.77 | 56.04 | 55.47 | 55.52 | 38,258 | +0.09(+0.16%) |
Dec 02, 2020 | 55.77 | 55.77 | 54.95 | 55.43 | 48,716 | -0.56(-1.00%) |
Dec 01, 2020 | 56.00 | 56.29 | 55.80 | 55.99 | 41,113 | +0.49(+0.89%) |
Nov 30, 2020 | 55.56 | 55.56 | 54.78 | 55.50 | 75,687 | +0.21(+0.38%) |
Nov 27, 2020 | 55.21 | 55.41 | 55.19 | 55.29 | 19,000 | +0.46(+0.83%) |
Nov 25, 2020 | 54.49 | 54.84 | 54.49 | 54.83 | 22,000 | +0.34(+0.63%) |
Nov 24, 2020 | 54.44 | 54.54 | 54.05 | 54.49 | 25,056 | +0.54(+1.00%) |
Nov 23, 2020 | 54.10 | 54.10 | 53.51 | 53.95 | 140,906 | +0.23(+0.43%) |
Nov 20, 2020 | 54.15 | 54.18 | 53.72 | 53.72 | 16,800 | -0.30(-0.56%) |
Nov 19, 2020 | 53.40 | 54.12 | 53.40 | 54.02 | 19,246 | +0.57(+1.07%) |
Nov 18, 2020 | 54.05 | 54.05 | 53.45 | 53.45 | 36,930 | -0.42(-0.78%) |
Nov 17, 2020 | 53.85 | 53.99 | 53.66 | 53.87 | 14,261 | +0.08(+0.15%) |
Nov 16, 2020 | 54.06 | 54.06 | 53.51 | 53.79 | 42,214 | +0.22(+0.41%) |
Nov 13, 2020 | 53.26 | 53.60 | 53.10 | 53.57 | 16,400 | +0.66(+1.25%) |
Nov 12, 2020 | 53.48 | 53.57 | 52.76 | 52.91 | 26,452 | -0.46(-0.86%) |
Nov 11, 2020 | 53.15 | 53.54 | 53.15 | 53.37 | 30,037 | +0.96(+1.83%) |
Nov 10, 2020 | 53.18 | 53.18 | 52.13 | 52.41 | 27,305 | -0.98(-1.84%) |
Nov 09, 2020 | 55.48 | 55.48 | 53.39 | 53.39 | 33,991 | -0.76(-1.40%) |
Nov 06, 2020 | 54.07 | 54.35 | 53.46 | 54.15 | 39,500 | +0.11(+0.20%) |
Nov 05, 2020 | 53.97 | 54.20 | 53.68 | 54.04 | 41,990 | +1.12(+2.12%) |
Nov 04, 2020 | 52.17 | 53.44 | 52.17 | 52.92 | 44,486 | +1.73(+3.38%) |
Nov 03, 2020 | 50.56 | 51.40 | 50.39 | 51.19 | 17,301 | +1.13(+2.26%) |
Nov 02, 2020 | 50.22 | 50.65 | 49.59 | 50.06 | 60,557 | +0.52(+1.05%) |
Oct 30, 2020 | 50.33 | 50.44 | 49.20 | 49.54 | 18,800 | -0.75(-1.49%) |
Oct 29, 2020 | 49.97 | 50.68 | 49.88 | 50.29 | 15,208 | +0.41(+0.83%) |
Oct 28, 2020 | 50.94 | 50.94 | 49.87 | 49.88 | 36,152 | -1.66(-3.23%) |
Oct 27, 2020 | 51.76 | 51.88 | 51.48 | 51.54 | 25,813 | +0.05(+0.10%) |
Oct 26, 2020 | 52.16 | 52.26 | 50.93 | 51.49 | 27,000 | -1.07(-2.04%) |
Oct 23, 2020 | 52.65 | 52.65 | 52.16 | 52.56 | 23,100 | +0.31(+0.59%) |
Oct 22, 2020 | 52.63 | 52.63 | 51.75 | 52.25 | 34,866 | -0.08(-0.15%) |
Oct 21, 2020 | 52.53 | 52.86 | 52.23 | 52.33 | 21,575 | -0.06(-0.11%) |
Oct 20, 2020 | 52.54 | 52.90 | 52.31 | 52.39 | 22,965 | +0.08(+0.15%) |
Oct 19, 2020 | 53.46 | 53.49 | 52.20 | 52.31 | 30,382 | -0.76(-1.43%) |
Oct 16, 2020 | 53.27 | 53.62 | 53.06 | 53.07 | 36,800 | +0.17(+0.32%) |
Oct 15, 2020 | 52.33 | 52.90 | 52.24 | 52.90 | 24,538 | -0.28(-0.53%) |
Oct 14, 2020 | 53.57 | 53.72 | 52.93 | 53.18 | 21,432 | -0.41(-0.77%) |
Oct 13, 2020 | 53.38 | 53.74 | 53.38 | 53.59 | 7,443 | +0.23(+0.43%) |
Oct 12, 2020 | 53.30 | 53.66 | 53.00 | 53.36 | 32,517 | +0.68(+1.29%) |
Oct 09, 2020 | 52.20 | 52.71 | 52.20 | 52.68 | 111,400 | +0.75(+1.44%) |
Oct 08, 2020 | 52.20 | 52.20 | 51.73 | 51.93 | 86,396 | +0.31(+0.60%) |
Oct 07, 2020 | 51.35 | 51.70 | 51.21 | 51.62 | 29,664 | +0.89(+1.76%) |
Oct 06, 2020 | 51.23 | 51.65 | 50.72 | 50.73 | 42,483 | -0.65(-1.26%) |
Oct 05, 2020 | 50.77 | 51.39 | 50.77 | 51.38 | 22,663 | +0.81(+1.61%) |
Oct 02, 2020 | 50.20 | 51.03 | 50.20 | 50.56 | 14,600 | -0.77(-1.50%) |
Oct 01, 2020 | 51.50 | 51.53 | 51.19 | 51.33 | 45,346 | +0.44(+0.86%) |
Sep 30, 2020 | 50.57 | 51.35 | 50.57 | 50.89 | 17,392 | +0.23(+0.45%) |
Sep 29, 2020 | 50.44 | 50.85 | 50.44 | 50.66 | 26,764 | +0.10(+0.19%) |
Sep 28, 2020 | 50.76 | 50.76 | 50.30 | 50.56 | 30,119 | +0.70(+1.41%) |
Sep 25, 2020 | 49.06 | 49.97 | 48.86 | 49.86 | 12,900 | +0.99(+2.03%) |
Sep 24, 2020 | 48.36 | 49.36 | 48.36 | 48.87 | 17,158 | +0.06(+0.12%) |
Sep 23, 2020 | 49.87 | 49.91 | 48.76 | 48.81 | 18,363 | -1.13(-2.26%) |
Sep 22, 2020 | 49.54 | 49.94 | 49.08 | 49.94 | 14,123 | +0.68(+1.38%) |
Sep 21, 2020 | 48.88 | 49.26 | 48.25 | 49.26 | 32,343 | -0.14(-0.28%) |
Sep 18, 2020 | 50.08 | 50.08 | 49.00 | 49.40 | 18,200 | -0.28(-0.57%) |
Sep 17, 2020 | 49.41 | 49.90 | 49.23 | 49.68 | 24,620 | -0.57(-1.13%) |
Sep 16, 2020 | 51.15 | 51.15 | 50.22 | 50.25 | 42,634 | -0.49(-0.97%) |
Sep 15, 2020 | 50.85 | 50.87 | 50.53 | 50.74 | 30,863 | +0.54(+1.08%) |
Sep 14, 2020 | 50.06 | 50.48 | 49.96 | 50.20 | 26,742 | +0.84(+1.70%) |
Sep 11, 2020 | 49.72 | 49.93 | 48.91 | 49.36 | 33,900 | -0.18(-0.36%) |
Sep 10, 2020 | 50.69 | 50.85 | 49.32 | 49.54 | 33,820 | -0.69(-1.37%) |
Sep 09, 2020 | 49.51 | 50.51 | 49.51 | 50.23 | 27,695 | +1.26(+2.57%) |
Sep 08, 2020 | 49.21 | 49.94 | 48.97 | 48.97 | 27,672 | -1.74(-3.43%) |
Sep 04, 2020 | 51.90 | 51.90 | 49.79 | 50.71 | 125,200 | -1.09(-2.09%) |
Sep 03, 2020 | 53.89 | 53.89 | 51.35 | 51.80 | 41,615 | -2.49(-4.60%) |
Sep 02, 2020 | 53.69 | 54.36 | 53.45 | 54.29 | 96,072 | +0.90(+1.69%) |
Sep 01, 2020 | 53.08 | 53.39 | 52.87 | 53.39 | 32,884 | +0.41(+0.77%) |
Aug 31, 2020 | 52.56 | 52.99 | 52.56 | 52.98 | 36,858 | +0.17(+0.32%) |
Aug 28, 2020 | 52.83 | 52.84 | 52.55 | 52.81 | 15,000 | +0.40(+0.76%) |
Aug 27, 2020 | 52.82 | 52.82 | 52.09 | 52.41 | 61,488 | -0.11(-0.21%) |
Aug 26, 2020 | 52.02 | 52.58 | 51.78 | 52.52 | 27,537 | +1.03(+2.00%) |
Aug 25, 2020 | 51.39 | 51.52 | 51.10 | 51.49 | 24,474 | +0.37(+0.72%) |
Aug 24, 2020 | 51.60 | 51.60 | 50.92 | 51.12 | 17,902 | +0.14(+0.27%) |
Aug 21, 2020 | 51.14 | 51.14 | 50.82 | 50.98 | 18,000 | +0.04(+0.08%) |
Aug 20, 2020 | 50.55 | 50.98 | 50.41 | 50.94 | 19,777 | +0.25(+0.49%) |
Aug 19, 2020 | 50.97 | 51.09 | 50.68 | 50.69 | 42,659 | -0.13(-0.26%) |
Aug 18, 2020 | 50.99 | 50.99 | 50.52 | 50.82 | 25,968 | +0.27(+0.54%) |
Aug 17, 2020 | 50.19 | 50.59 | 50.19 | 50.55 | 22,534 | +0.71(+1.42%) |
Aug 14, 2020 | 49.98 | 50.10 | 49.73 | 49.84 | 42,600 | -0.14(-0.28%) |
Aug 13, 2020 | 49.66 | 50.25 | 49.66 | 49.98 | 22,536 | +0.31(+0.62%) |
Aug 12, 2020 | 49.20 | 49.79 | 49.19 | 49.67 | 24,207 | +0.90(+1.85%) |
Aug 11, 2020 | 49.50 | 49.50 | 48.71 | 48.77 | 29,378 | -0.53(-1.08%) |
Aug 10, 2020 | 49.46 | 49.46 | 48.88 | 49.30 | 17,800 | -0.15(-0.30%) |
Aug 07, 2020 | 49.78 | 49.79 | 49.03 | 49.45 | 235,600 | -0.41(-0.82%) |
Aug 06, 2020 | 49.61 | 49.86 | 49.34 | 49.86 | 30,852 | +0.12(+0.24%) |
Aug 05, 2020 | 49.53 | 49.83 | 49.51 | 49.74 | 83,816 | +0.31(+0.63%) |
Aug 04, 2020 | 49.40 | 49.43 | 49.11 | 49.43 | 63,380 | +0.08(+0.16%) |
Aug 03, 2020 | 49.24 | 49.42 | 49.19 | 49.35 | 24,812 | +0.52(+1.08%) |
Jul 31, 2020 | 48.99 | 48.99 | 48.18 | 48.83 | 49,500 | -0.02(-0.05%) |
Jul 30, 2020 | 48.52 | 48.92 | 48.08 | 48.85 | 75,885 | +0.13(+0.27%) |
Jul 29, 2020 | 48.17 | 48.93 | 48.17 | 48.72 | 31,632 | +0.69(+1.44%) |
Jul 28, 2020 | 48.57 | 48.57 | 47.96 | 48.03 | 40,608 | -0.58(-1.19%) |
Jul 27, 2020 | 48.01 | 48.70 | 48.01 | 48.61 | 44,794 | +0.76(+1.59%) |
Jul 24, 2020 | 48.02 | 48.10 | 47.50 | 47.85 | 73,100 | -0.40(-0.83%) |
Jul 23, 2020 | 49.18 | 49.28 | 48.11 | 48.25 | 22,504 | -0.70(-1.43%) |
Jul 22, 2020 | 48.84 | 48.95 | 48.54 | 48.95 | 27,335 | +0.36(+0.74%) |
Jul 21, 2020 | 49.34 | 49.34 | 48.50 | 48.59 | 32,621 | -0.35(-0.72%) |
Jul 20, 2020 | 48.13 | 49.03 | 48.04 | 48.94 | 41,493 | +0.95(+1.98%) |
Jul 17, 2020 | 47.89 | 48.08 | 47.57 | 47.99 | 28,500 | +0.40(+0.84%) |
Jul 16, 2020 | 47.50 | 47.68 | 47.22 | 47.59 | 25,110 | -0.31(-0.65%) |
Jul 15, 2020 | 47.63 | 47.97 | 47.42 | 47.90 | 25,960 | +0.48(+1.01%) |
Jul 14, 2020 | 46.69 | 47.42 | 46.09 | 47.42 | 47,568 | +0.61(+1.30%) |
Jul 13, 2020 | 48.33 | 48.46 | 46.76 | 46.81 | 30,494 | -1.08(-2.26%) |
Jul 10, 2020 | 47.91 | 47.91 | 47.31 | 47.89 | 53,200 | +0.19(+0.40%) |
Jul 09, 2020 | 48.00 | 48.00 | 47.05 | 47.70 | 34,724 | +0.10(+0.21%) |
Jul 08, 2020 | 47.48 | 47.60 | 47.23 | 47.60 | 35,288 | +0.50(+1.06%) |
Jul 07, 2020 | 47.07 | 47.82 | 47.07 | 47.10 | 25,299 | -0.27(-0.57%) |
Jul 06, 2020 | 47.53 | 47.66 | 47.14 | 47.37 | 72,094 | +0.74(+1.59%) |
Jul 02, 2020 | 47.07 | 47.07 | 46.63 | 46.63 | 28,100 | +0.34(+0.72%) |
Jul 01, 2020 | 46.01 | 46.45 | 45.92 | 46.30 | 81,875 | +0.41(+0.90%) |
Jun 30, 2020 | 45.21 | 45.97 | 45.21 | 45.88 | 14,756 | +0.86(+1.91%) |
Jun 29, 2020 | 44.70 | 45.02 | 44.26 | 45.02 | 30,834 | +0.40(+0.91%) |
Jun 26, 2020 | 45.33 | 45.57 | 44.62 | 44.62 | 13,300 | -0.89(-1.95%) |
Jun 25, 2020 | 44.66 | 45.51 | 44.66 | 45.50 | 9,727 | +0.51(+1.14%) |
Jun 24, 2020 | 45.72 | 46.03 | 44.78 | 44.99 | 33,654 | -1.14(-2.47%) |
Jun 23, 2020 | 46.39 | 46.51 | 46.03 | 46.13 | 29,546 | +0.16(+0.35%) |
Jun 22, 2020 | 45.55 | 45.98 | 45.27 | 45.97 | 32,273 | +0.42(+0.93%) |
Jun 19, 2020 | 46.15 | 46.15 | 45.22 | 45.55 | 50,100 | +0.10(+0.21%) |
Jun 18, 2020 | 45.40 | 45.57 | 45.25 | 45.45 | 27,025 | +0.03(+0.07%) |
Jun 17, 2020 | 45.37 | 45.69 | 45.21 | 45.42 | 32,339 | +0.28(+0.62%) |
Jun 16, 2020 | 45.62 | 45.62 | 44.98 | 45.14 | 20,585 | +0.75(+1.69%) |
Jun 15, 2020 | 43.43 | 44.46 | 43.18 | 44.39 | 20,262 | +0.47(+1.06%) |
Jun 12, 2020 | 44.38 | 44.60 | 43.10 | 43.92 | 35,900 | +0.38(+0.88%) |
Jun 11, 2020 | 45.22 | 45.22 | 43.50 | 43.54 | 1,470,936 | -2.40(-5.22%) |
Jun 10, 2020 | 45.86 | 46.15 | 45.52 | 45.94 | 33,849 | +0.39(+0.86%) |
Jun 09, 2020 | 45.46 | 45.80 | 45.45 | 45.55 | 48,121 | -0.19(-0.42%) |
Jun 08, 2020 | 45.67 | 45.74 | 45.17 | 45.74 | 122,767 | +0.23(+0.51%) |
Jun 05, 2020 | 45.13 | 45.57 | 44.89 | 45.51 | 60,200 | +0.87(+1.95%) |
Jun 04, 2020 | 44.94 | 45.23 | 44.48 | 44.64 | 28,195 | -0.53(-1.17%) |
Jun 03, 2020 | 45.28 | 45.28 | 45.02 | 45.17 | 28,125 | +0.32(+0.71%) |
Jun 02, 2020 | 44.62 | 44.85 | 44.54 | 44.85 | 17,044 | +0.09(+0.20%) |