Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.26 | 51.54 | 50.44 | 50.53 | 4,716 | -0.62(-1.21%) |
Apr 29, 2021 | 52.22 | 52.22 | 50.65 | 51.14 | 2,283 | -0.80(-1.54%) |
Apr 28, 2021 | 51.57 | 52.08 | 51.55 | 51.94 | 1,667 | +0.29(+0.57%) |
Apr 27, 2021 | 52.11 | 52.11 | 51.53 | 51.65 | 1,696 | +0.06(+0.11%) |
Apr 26, 2021 | 49.76 | 51.60 | 49.70 | 51.60 | 5,415 | +1.82(+3.65%) |
Apr 23, 2021 | 49.78 | 50.50 | 49.49 | 49.78 | 9,032 | -0.21(-0.41%) |
Apr 22, 2021 | 48.76 | 50.88 | 48.76 | 49.98 | 6,582 | +0.99(+2.03%) |
Apr 21, 2021 | 47.96 | 48.99 | 47.96 | 48.99 | 8,722 | +1.65(+3.47%) |
Apr 20, 2021 | 47.32 | 47.74 | 46.33 | 47.34 | 7,127 | -0.15(-0.31%) |
Apr 19, 2021 | 47.94 | 47.94 | 47.28 | 47.49 | 5,952 | -0.97(-2.00%) |
Apr 16, 2021 | 49.80 | 49.80 | 48.08 | 48.46 | 8,028 | -1.29(-2.59%) |
Apr 15, 2021 | 49.70 | 49.77 | 49.20 | 49.75 | 3,761 | +0.72(+1.46%) |
Apr 14, 2021 | 47.62 | 49.79 | 47.62 | 49.03 | 7,848 | +1.50(+3.15%) |
Apr 13, 2021 | 47.47 | 47.68 | 46.95 | 47.54 | 3,244 | +0.44(+0.94%) |
Apr 12, 2021 | 48.21 | 48.21 | 47.01 | 47.09 | 14,487 | -1.55(-3.18%) |
Apr 09, 2021 | 49.30 | 49.51 | 48.59 | 48.64 | 8,028 | -1.05(-2.12%) |
Apr 08, 2021 | 49.98 | 50.34 | 49.28 | 49.69 | 13,092 | +0.37(+0.75%) |
Apr 07, 2021 | 50.54 | 50.85 | 49.32 | 49.32 | 2,108 | -1.52(-2.99%) |
Apr 06, 2021 | 52.30 | 52.30 | 50.84 | 50.84 | 5,108 | -1.25(-2.40%) |
Apr 05, 2021 | 51.78 | 52.09 | 51.57 | 52.09 | 1,875 | +0.66(+1.28%) |
Apr 01, 2021 | 51.57 | 52.42 | 51.35 | 51.43 | 10,336 | +0.24(+0.47%) |
Mar 31, 2021 | 49.75 | 51.28 | 49.75 | 51.19 | 14,196 | +2.13(+4.33%) |
Mar 30, 2021 | 47.68 | 49.30 | 47.63 | 49.06 | 5,804 | +0.44(+0.91%) |
Mar 29, 2021 | 50.35 | 50.43 | 48.53 | 48.62 | 8,494 | -1.84(-3.64%) |
Mar 26, 2021 | 51.58 | 51.66 | 50.46 | 50.46 | 4,315 | -1.11(-2.16%) |
Mar 25, 2021 | 49.75 | 51.65 | 49.60 | 51.58 | 8,661 | +1.65(+3.31%) |
Mar 24, 2021 | 53.41 | 53.41 | 49.87 | 49.92 | 19,785 | -2.80(-5.32%) |
Mar 23, 2021 | 55.48 | 55.48 | 52.52 | 52.73 | 8,612 | -3.16(-5.65%) |
Mar 22, 2021 | 55.85 | 56.50 | 55.75 | 55.89 | 1,831 | +0.35(+0.63%) |
Mar 19, 2021 | 54.47 | 55.53 | 54.47 | 55.53 | 2,910 | +1.15(+2.11%) |
Mar 18, 2021 | 56.12 | 56.12 | 54.39 | 54.39 | 2,307 | -2.48(-4.36%) |
Mar 17, 2021 | 55.61 | 56.87 | 55.61 | 56.87 | 2,605 | +0.12(+0.21%) |
Mar 16, 2021 | 56.97 | 57.61 | 55.62 | 56.75 | 5,290 | -0.43(-0.76%) |
Mar 15, 2021 | 56.67 | 57.77 | 56.67 | 57.18 | 20,660 | +0.97(+1.72%) |
Mar 12, 2021 | 56.53 | 56.53 | 55.59 | 56.22 | 6,924 | -0.14(-0.25%) |
Mar 11, 2021 | 55.94 | 56.36 | 55.55 | 56.36 | 6,447 | +1.80(+3.29%) |
Mar 10, 2021 | 55.17 | 55.42 | 53.97 | 54.56 | 8,525 | +0.45(+0.82%) |
Mar 09, 2021 | 52.10 | 54.38 | 52.10 | 54.12 | 9,717 | +3.21(+6.30%) |
Mar 08, 2021 | 52.44 | 53.04 | 50.81 | 50.91 | 17,287 | -0.95(-1.83%) |
Mar 05, 2021 | 52.01 | 52.01 | 48.49 | 51.86 | 9,935 | +0.78(+1.53%) |
Mar 04, 2021 | 52.26 | 52.26 | 50.19 | 51.08 | 9,233 | -2.31(-4.33%) |
Mar 03, 2021 | 55.04 | 55.04 | 53.08 | 53.39 | 10,785 | -1.96(-3.55%) |
Mar 02, 2021 | 55.81 | 56.38 | 55.35 | 55.35 | 5,672 | -0.72(-1.28%) |
Mar 01, 2021 | 55.23 | 56.40 | 55.23 | 56.07 | 13,835 | +1.88(+3.47%) |
Feb 26, 2021 | 54.68 | 54.97 | 53.03 | 54.19 | 5,619 | +0.07(+0.13%) |
Feb 25, 2021 | 56.97 | 56.98 | 54.12 | 54.12 | 5,227 | -2.15(-3.82%) |
Feb 24, 2021 | 55.32 | 56.77 | 55.32 | 56.27 | 11,129 | +1.13(+2.04%) |
Feb 23, 2021 | 55.96 | 55.96 | 52.77 | 55.14 | 27,556 | -2.27(-3.96%) |
Feb 22, 2021 | 59.01 | 59.14 | 57.42 | 57.42 | 6,706 | -1.40(-2.38%) |
Feb 19, 2021 | 57.92 | 59.39 | 57.89 | 58.81 | 10,738 | +1.75(+3.07%) |
Feb 18, 2021 | 56.70 | 57.79 | 56.70 | 57.06 | 3,487 | -1.57(-2.68%) |
Feb 17, 2021 | 57.83 | 58.63 | 56.91 | 58.63 | 3,378 | +0.62(+1.06%) |
Feb 16, 2021 | 59.79 | 59.79 | 58.01 | 58.01 | 10,241 | -1.32(-2.22%) |
Feb 12, 2021 | 59.15 | 59.97 | 59.04 | 59.33 | 9,734 | +0.29(+0.48%) |
Feb 11, 2021 | 60.26 | 60.51 | 59.01 | 59.04 | 9,445 | -1.09(-1.82%) |
Feb 10, 2021 | 62.33 | 62.38 | 58.97 | 60.14 | 14,263 | -0.95(-1.55%) |
Feb 09, 2021 | 62.16 | 62.16 | 61.08 | 61.08 | 22,870 | -0.61(-1.00%) |
Feb 08, 2021 | 59.79 | 61.70 | 59.53 | 61.70 | 25,286 | +2.66(+4.50%) |
Feb 05, 2021 | 57.78 | 59.14 | 57.48 | 59.04 | 14,953 | +1.98(+3.48%) |
Feb 04, 2021 | 56.66 | 57.69 | 56.62 | 57.06 | 12,177 | +0.70(+1.25%) |
Feb 03, 2021 | 56.80 | 56.94 | 56.30 | 56.35 | 7,084 | -0.21(-0.37%) |
Feb 02, 2021 | 55.79 | 56.63 | 54.83 | 56.56 | 7,454 | +1.79(+3.26%) |
Feb 01, 2021 | 53.89 | 54.78 | 53.48 | 54.78 | 4,891 | +2.37(+4.51%) |
Jan 29, 2021 | 53.34 | 53.65 | 51.82 | 52.41 | 7,225 | +0.60(+1.16%) |
Jan 28, 2021 | 52.98 | 52.98 | 51.81 | 51.81 | 10,369 | -0.57(-1.08%) |
Jan 27, 2021 | 52.22 | 53.87 | 51.03 | 52.38 | 7,289 | -0.96(-1.80%) |
Jan 26, 2021 | 54.84 | 55.12 | 53.33 | 53.33 | 4,653 | -0.96(-1.77%) |
Jan 25, 2021 | 53.60 | 54.30 | 52.68 | 54.30 | 5,976 | +0.82(+1.53%) |
Jan 22, 2021 | 52.63 | 53.51 | 52.63 | 53.48 | 3,412 | +0.55(+1.05%) |
Jan 21, 2021 | 54.66 | 54.66 | 52.83 | 52.92 | 7,980 | -1.45(-2.66%) |
Jan 20, 2021 | 55.32 | 55.32 | 54.10 | 54.37 | 8,788 | -0.45(-0.81%) |
Jan 19, 2021 | 54.59 | 55.08 | 54.44 | 54.81 | 35,529 | +1.18(+2.21%) |
Jan 15, 2021 | 54.01 | 54.31 | 53.30 | 53.63 | 4,616 | -0.26(-0.47%) |
Jan 14, 2021 | 52.19 | 54.10 | 52.19 | 53.89 | 8,295 | +1.95(+3.76%) |
Jan 13, 2021 | 52.71 | 52.78 | 51.93 | 51.93 | 5,019 | -0.45(-0.85%) |
Jan 12, 2021 | 52.55 | 52.76 | 51.72 | 52.38 | 9,760 | +0.35(+0.68%) |
Jan 11, 2021 | 51.76 | 52.36 | 51.75 | 52.02 | 3,359 | -0.63(-1.19%) |
Jan 08, 2021 | 52.80 | 53.21 | 51.52 | 52.65 | 5,419 | +0.40(+0.76%) |
Jan 07, 2021 | 51.52 | 52.25 | 51.52 | 52.25 | 16,056 | +1.98(+3.93%) |
Jan 06, 2021 | 49.00 | 51.10 | 49.00 | 50.28 | 5,185 | +1.05(+2.14%) |
Jan 05, 2021 | 49.26 | 49.69 | 49.11 | 49.22 | 13,299 | -0.43(-0.86%) |
Jan 04, 2021 | 49.37 | 49.77 | 49.13 | 49.65 | 6,940 | +0.24(+0.48%) |
Dec 31, 2020 | 49.41 | 49.41 | 49.41 | 6,395 | -1.29(-2.54%) | |
Dec 30, 2020 | 49.99 | 50.94 | 49.99 | 50.70 | 6,395 | +0.86(+1.72%) |
Dec 29, 2020 | 51.32 | 51.71 | 49.46 | 49.84 | 13,424 | -1.60(-3.12%) |
Dec 28, 2020 | 53.15 | 53.38 | 51.45 | 51.45 | 11,723 | -1.53(-2.88%) |
Dec 24, 2020 | 53.58 | 54.09 | 52.84 | 52.97 | 4,014 | -0.66(-1.24%) |
Dec 23, 2020 | 54.18 | 54.18 | 52.98 | 53.64 | 23,835 | +0.11(+0.21%) |
Dec 22, 2020 | 53.04 | 54.06 | 52.52 | 53.53 | 30,150 | +1.21(+2.32%) |
Dec 21, 2020 | 50.64 | 52.31 | 50.64 | 52.31 | 11,390 | +0.67(+1.29%) |
Dec 18, 2020 | 52.52 | 52.77 | 51.56 | 51.65 | 4,817 | -0.29(-0.56%) |
Dec 17, 2020 | 51.71 | 51.94 | 50.92 | 51.94 | 3,138 | +0.82(+1.60%) |
Dec 16, 2020 | 52.34 | 52.34 | 50.67 | 51.12 | 19,430 | -0.51(-1.00%) |
Dec 15, 2020 | 52.00 | 52.00 | 50.63 | 51.63 | 11,986 | +0.42(+0.82%) |
Dec 14, 2020 | 50.96 | 52.58 | 50.96 | 51.21 | 25,707 | +1.43(+2.88%) |
Dec 11, 2020 | 50.04 | 50.34 | 49.39 | 49.78 | 8,630 | -0.08(-0.16%) |
Dec 10, 2020 | 49.02 | 49.91 | 48.98 | 49.86 | 12,657 | +1.71(+3.55%) |
Dec 09, 2020 | 48.93 | 49.53 | 47.50 | 48.15 | 8,356 | -0.59(-1.21%) |
Dec 08, 2020 | 47.44 | 48.82 | 47.39 | 48.74 | 5,047 | +1.30(+2.73%) |
Dec 07, 2020 | 47.33 | 48.18 | 47.21 | 47.44 | 17,517 | +0.73(+1.56%) |
Dec 04, 2020 | 46.24 | 46.72 | 46.24 | 46.71 | 1,605 | +0.56(+1.22%) |
Dec 03, 2020 | 46.02 | 46.31 | 46.02 | 46.15 | 3,823 | +0.19(+0.41%) |
Dec 02, 2020 | 45.84 | 46.07 | 45.30 | 45.96 | 16,837 | -0.67(-1.43%) |
Dec 01, 2020 | 47.54 | 47.78 | 46.33 | 46.62 | 10,575 | -0.20(-0.42%) |
Nov 30, 2020 | 46.74 | 47.27 | 46.09 | 46.82 | 10,757 | +0.57(+1.24%) |
Nov 27, 2020 | 45.12 | 46.28 | 45.06 | 46.25 | 11,440 | +1.79(+4.03%) |
Nov 25, 2020 | 44.16 | 44.56 | 44.16 | 44.45 | 6,121 | +0.43(+0.98%) |
Nov 24, 2020 | 44.01 | 44.54 | 44.01 | 44.02 | 5,581 | +0.06(+0.13%) |
Nov 23, 2020 | 44.04 | 44.36 | 43.73 | 43.97 | 11,251 | +0.17(+0.40%) |
Nov 20, 2020 | 43.22 | 43.79 | 43.22 | 43.79 | 1,806 | +0.48(+1.11%) |
Nov 19, 2020 | 43.18 | 43.44 | 43.09 | 43.31 | 2,477 | +0.38(+0.89%) |
Nov 18, 2020 | 43.78 | 43.84 | 42.93 | 42.93 | 3,053 | -0.70(-1.61%) |
Nov 17, 2020 | 42.87 | 43.64 | 42.87 | 43.63 | 2,538 | +0.40(+0.91%) |
Nov 16, 2020 | 43.84 | 43.84 | 43.05 | 43.24 | 5,699 | -0.36(-0.82%) |
Nov 13, 2020 | 43.53 | 43.63 | 43.20 | 43.59 | 6,422 | +0.66(+1.54%) |
Nov 12, 2020 | 42.79 | 43.36 | 42.79 | 42.94 | 5,602 | +0.23(+0.53%) |
Nov 11, 2020 | 42.71 | 42.83 | 42.22 | 42.71 | 12,072 | +0.31(+0.74%) |
Nov 10, 2020 | 42.21 | 42.40 | 41.82 | 42.40 | 3,663 | +0.33(+0.77%) |
Nov 09, 2020 | 41.43 | 42.93 | 41.43 | 42.07 | 13,653 | +1.17(+2.86%) |
Nov 06, 2020 | 42.34 | 42.34 | 40.90 | 40.90 | 5,921 | -1.56(-3.67%) |
Nov 05, 2020 | 42.19 | 42.74 | 41.74 | 42.46 | 6,624 | +0.30(+0.71%) |
Nov 04, 2020 | 40.34 | 42.42 | 40.34 | 42.16 | 19,583 | +2.07(+5.17%) |
Nov 03, 2020 | 39.66 | 40.34 | 39.26 | 40.09 | 12,233 | +1.06(+2.72%) |
Nov 02, 2020 | 39.25 | 39.41 | 38.38 | 39.03 | 4,858 | +0.38(+0.98%) |
Oct 30, 2020 | 39.30 | 39.30 | 38.53 | 38.65 | 6,222 | -1.18(-2.95%) |
Oct 29, 2020 | 39.14 | 39.93 | 38.98 | 39.82 | 3,098 | +0.42(+1.05%) |
Oct 28, 2020 | 39.73 | 39.77 | 39.12 | 39.41 | 3,983 | -1.35(-3.31%) |
Oct 27, 2020 | 40.02 | 40.83 | 40.02 | 40.76 | 4,783 | +0.53(+1.33%) |
Oct 26, 2020 | 40.52 | 40.96 | 40.11 | 40.22 | 7,816 | -0.70(-1.71%) |
Oct 23, 2020 | 40.92 | 40.96 | 40.29 | 40.92 | 3,813 | +0.08(+0.20%) |
Oct 22, 2020 | 40.78 | 40.84 | 40.10 | 40.84 | 4,433 | +1.01(+2.53%) |
Oct 21, 2020 | 40.94 | 40.94 | 39.83 | 39.83 | 9,796 | -1.02(-2.49%) |
Oct 20, 2020 | 41.77 | 41.77 | 40.80 | 40.85 | 7,090 | -0.72(-1.73%) |
Oct 19, 2020 | 42.80 | 42.88 | 41.45 | 41.57 | 11,470 | -1.20(-2.79%) |
Oct 16, 2020 | 42.83 | 43.27 | 42.77 | 42.77 | 7,326 | +0.42(+1.00%) |
Oct 15, 2020 | 41.45 | 42.34 | 41.32 | 42.34 | 7,061 | +0.02(+0.04%) |
Oct 14, 2020 | 43.69 | 43.69 | 42.21 | 42.33 | 7,754 | -1.03(-2.38%) |
Oct 13, 2020 | 42.72 | 43.46 | 42.69 | 43.36 | 12,951 | +0.64(+1.50%) |
Oct 12, 2020 | 42.53 | 42.78 | 42.38 | 42.71 | 13,736 | +0.13(+0.30%) |
Oct 09, 2020 | 42.73 | 42.73 | 42.14 | 42.59 | 13,046 | +0.40(+0.94%) |
Oct 08, 2020 | 42.10 | 42.59 | 42.04 | 42.19 | 15,614 | +0.01(+0.02%) |
Oct 07, 2020 | 41.14 | 42.25 | 41.14 | 42.18 | 10,633 | +1.38(+3.37%) |
Oct 06, 2020 | 41.13 | 41.71 | 40.66 | 40.80 | 15,693 | -0.14(-0.34%) |
Oct 05, 2020 | 39.18 | 41.02 | 39.18 | 40.94 | 16,806 | +2.54(+6.62%) |
Oct 02, 2020 | 38.69 | 39.23 | 38.35 | 38.40 | 8,530 | -0.91(-2.31%) |
Oct 01, 2020 | 38.73 | 39.31 | 38.64 | 39.31 | 10,945 | +0.47(+1.20%) |
Sep 30, 2020 | 39.22 | 39.30 | 38.61 | 38.84 | 6,638 | +0.03(+0.08%) |
Sep 29, 2020 | 38.43 | 38.92 | 38.27 | 38.81 | 7,986 | +0.28(+0.72%) |
Sep 28, 2020 | 39.39 | 39.39 | 38.24 | 38.53 | 15,678 | -0.17(-0.43%) |
Sep 25, 2020 | 37.89 | 38.70 | 37.68 | 38.70 | 19,970 | +1.03(+2.72%) |
Sep 24, 2020 | 37.86 | 38.22 | 37.05 | 37.68 | 12,986 | -0.64(-1.66%) |
Sep 23, 2020 | 40.26 | 40.39 | 38.29 | 38.31 | 28,739 | -2.01(-5.00%) |
Sep 22, 2020 | 40.27 | 40.35 | 39.44 | 40.33 | 13,283 | -0.09(-0.22%) |
Sep 21, 2020 | 41.99 | 41.99 | 40.12 | 40.42 | 19,561 | -2.06(-4.86%) |
Sep 18, 2020 | 41.85 | 42.48 | 41.60 | 42.48 | 13,046 | +0.64(+1.52%) |
Sep 17, 2020 | 41.51 | 42.09 | 41.12 | 41.84 | 8,352 | +0.02(+0.05%) |
Sep 16, 2020 | 41.31 | 42.28 | 41.28 | 41.82 | 17,384 | +1.00(+2.45%) |
Sep 15, 2020 | 40.97 | 41.38 | 40.73 | 40.82 | 12,191 | +0.15(+0.36%) |
Sep 14, 2020 | 39.19 | 40.73 | 39.19 | 40.67 | 18,138 | +2.68(+7.07%) |
Sep 11, 2020 | 38.41 | 38.90 | 37.61 | 37.99 | 14,652 | -0.39(-1.01%) |
Sep 10, 2020 | 39.00 | 39.38 | 38.32 | 38.38 | 39,697 | -0.29(-0.76%) |
Sep 09, 2020 | 37.67 | 38.94 | 37.67 | 38.67 | 25,901 | +1.35(+3.61%) |
Sep 08, 2020 | 36.77 | 38.10 | 36.27 | 37.32 | 17,144 | -0.10(-0.28%) |
Sep 04, 2020 | 37.94 | 38.14 | 35.54 | 37.43 | 53,791 | -0.62(-1.62%) |
Sep 03, 2020 | 39.63 | 39.63 | 37.81 | 38.04 | 28,260 | -1.54(-3.90%) |
Sep 02, 2020 | 39.25 | 39.66 | 38.90 | 39.59 | 15,540 | +0.31(+0.79%) |
Sep 01, 2020 | 40.30 | 40.30 | 39.06 | 39.28 | 14,060 | -1.03(-2.55%) |
Aug 31, 2020 | 39.66 | 40.54 | 39.66 | 40.31 | 15,101 | +1.15(+2.94%) |
Aug 27, 2020 | 39.15 | 39.15 | 39.15 | 0 | -1.07(-2.65%) | |
Aug 25, 2020 | 40.22 | 40.22 | 40.22 | 0 | +0.78(+1.98%) | |
Aug 24, 2020 | 40.90 | 40.90 | 39.26 | 39.44 | 93,149 | -1.21(-2.97%) |
Aug 21, 2020 | 40.66 | 41.21 | 40.35 | 40.65 | 17,562 | -0.45(-1.09%) |
Aug 20, 2020 | 41.04 | 41.11 | 40.64 | 41.09 | 12,934 | -0.02(-0.05%) |
Aug 19, 2020 | 40.88 | 41.56 | 40.88 | 41.11 | 10,872 | -0.06(-0.15%) |
Aug 18, 2020 | 41.57 | 41.60 | 40.69 | 41.17 | 22,675 | -0.11(-0.27%) |
Aug 17, 2020 | 40.15 | 41.41 | 40.01 | 41.28 | 14,836 | +1.30(+3.25%) |
Aug 14, 2020 | 40.74 | 40.74 | 39.78 | 39.98 | 12,644 | -0.53(-1.31%) |
Aug 13, 2020 | 40.24 | 40.74 | 40.24 | 40.51 | 10,816 | +0.42(+1.05%) |
Aug 12, 2020 | 40.35 | 40.47 | 39.76 | 40.09 | 20,449 | -0.15(-0.38%) |
Aug 11, 2020 | 40.99 | 41.76 | 40.16 | 40.25 | 17,284 | -1.52(-3.65%) |
Aug 10, 2020 | 40.94 | 42.05 | 40.94 | 41.77 | 20,372 | +0.59(+1.43%) |
Aug 07, 2020 | 40.56 | 41.56 | 40.55 | 41.18 | 19,970 | +0.46(+1.13%) |
Aug 06, 2020 | 40.85 | 41.15 | 40.46 | 40.72 | 22,247 | -0.14(-0.35%) |
Aug 05, 2020 | 40.74 | 41.19 | 40.48 | 40.86 | 14,432 | +0.51(+1.27%) |
Aug 04, 2020 | 40.71 | 40.71 | 39.80 | 40.35 | 22,097 | -0.19(-0.48%) |
Aug 03, 2020 | 39.27 | 40.55 | 38.99 | 40.55 | 23,362 | +1.86(+4.80%) |
Jul 31, 2020 | 39.74 | 39.96 | 38.20 | 38.69 | 31,010 | -1.09(-2.75%) |
Jul 30, 2020 | 38.73 | 40.09 | 38.55 | 39.78 | 20,504 | +0.65(+1.67%) |
Jul 29, 2020 | 40.68 | 40.68 | 39.12 | 39.13 | 30,253 | -1.07(-2.65%) |
Jul 28, 2020 | 41.49 | 41.49 | 40.19 | 40.19 | 12,768 | -1.14(-2.77%) |
Jul 27, 2020 | 41.10 | 41.44 | 40.55 | 41.34 | 26,339 | +0.92(+2.28%) |
Jul 24, 2020 | 41.07 | 41.07 | 40.01 | 40.42 | 45,160 | -1.06(-2.55%) |
Jul 23, 2020 | 43.03 | 43.03 | 41.17 | 41.47 | 42,806 | -1.01(-2.37%) |
Jul 22, 2020 | 43.37 | 43.37 | 42.33 | 42.48 | 22,964 | -0.44(-1.02%) |
Jul 21, 2020 | 44.50 | 44.50 | 42.92 | 42.92 | 38,280 | -1.02(-2.31%) |
Jul 20, 2020 | 43.74 | 44.19 | 43.25 | 43.93 | 31,813 | +0.65(+1.50%) |
Jul 17, 2020 | 42.67 | 43.57 | 42.41 | 43.29 | 28,902 | +1.11(+2.62%) |
Jul 16, 2020 | 43.07 | 43.07 | 41.85 | 42.18 | 11,776 | -0.91(-2.12%) |
Jul 15, 2020 | 43.12 | 43.45 | 42.33 | 43.09 | 38,659 | +0.97(+2.31%) |
Jul 14, 2020 | 41.40 | 42.14 | 40.62 | 42.12 | 35,245 | +1.23(+3.00%) |
Jul 13, 2020 | 43.13 | 43.49 | 40.87 | 40.89 | 56,759 | -1.54(-3.64%) |
Jul 10, 2020 | 42.82 | 43.39 | 42.39 | 42.44 | 21,877 | -0.73(-1.69%) |
Jul 09, 2020 | 43.74 | 44.42 | 42.60 | 43.17 | 42,404 | -0.75(-1.70%) |
Jul 08, 2020 | 43.74 | 43.93 | 43.06 | 43.91 | 19,879 | +0.73(+1.68%) |
Jul 07, 2020 | 42.46 | 44.11 | 42.41 | 43.19 | 48,727 | +0.49(+1.14%) |
Jul 06, 2020 | 43.74 | 43.74 | 42.56 | 42.70 | 49,759 | -0.38(-0.88%) |
Jul 02, 2020 | 43.61 | 43.61 | 42.64 | 43.08 | 35,024 | -0.18(-0.42%) |
Jul 01, 2020 | 43.08 | 43.72 | 42.77 | 43.26 | 46,811 | +0.22(+0.52%) |
Jun 30, 2020 | 41.92 | 43.04 | 41.92 | 43.04 | 27,941 | +0.77(+1.82%) |
Jun 29, 2020 | 42.68 | 43.83 | 41.83 | 42.27 | 43,071 | -0.33(-0.77%) |
Jun 26, 2020 | 44.28 | 44.34 | 42.51 | 42.60 | 65,733 | -2.15(-4.81%) |
Jun 25, 2020 | 44.03 | 45.14 | 43.74 | 44.75 | 41,487 | +0.84(+1.90%) |
Jun 24, 2020 | 44.80 | 45.25 | 43.16 | 43.91 | 61,755 | -0.85(-1.89%) |
Jun 23, 2020 | 44.84 | 45.54 | 44.47 | 44.76 | 62,472 | +0.59(+1.33%) |
Jun 22, 2020 | 43.79 | 44.28 | 42.68 | 44.17 | 55,090 | +0.73(+1.67%) |
Jun 19, 2020 | 43.19 | 43.97 | 42.86 | 43.45 | 34,221 | +0.68(+1.58%) |
Jun 18, 2020 | 41.85 | 43.08 | 41.85 | 42.77 | 22,836 | +0.71(+1.70%) |
Jun 17, 2020 | 42.75 | 42.75 | 41.82 | 42.05 | 18,139 | -0.25(-0.58%) |
Jun 16, 2020 | 42.53 | 42.55 | 41.35 | 42.30 | 75,258 | +0.99(+2.40%) |
Jun 15, 2020 | 39.46 | 41.58 | 39.03 | 41.31 | 34,491 | +1.48(+3.72%) |
Jun 12, 2020 | 40.59 | 40.59 | 38.49 | 39.83 | 53,088 | +0.64(+1.63%) |
Jun 11, 2020 | 40.85 | 41.20 | 39.00 | 39.19 | 59,606 | -2.40(-5.78%) |
Jun 10, 2020 | 41.32 | 42.21 | 41.32 | 41.59 | 28,014 | -0.01(-0.02%) |
Jun 09, 2020 | 41.01 | 42.06 | 40.96 | 41.60 | 36,437 | +0.12(+0.28%) |
Jun 08, 2020 | 40.51 | 41.70 | 40.47 | 41.48 | 42,630 | +1.04(+2.56%) |
Jun 05, 2020 | 40.67 | 41.42 | 40.31 | 40.45 | 60,414 | +0.12(+0.30%) |
Jun 04, 2020 | 40.83 | 41.47 | 40.11 | 40.32 | 62,835 | -0.60(-1.47%) |
Jun 03, 2020 | 42.02 | 42.13 | 40.92 | 40.92 | 28,314 | -1.01(-2.40%) |
Jun 02, 2020 | 41.43 | 41.93 | 40.66 | 41.93 | 23,139 | +0.47(+1.13%) |
Jun 01, 2020 | 40.84 | 41.85 | 40.75 | 41.46 | 39,348 | +0.46(+1.12%) |
May 29, 2020 | 40.54 | 41.00 | 39.35 | 41.00 | 51,583 | +0.24(+0.59%) |
May 28, 2020 | 41.55 | 42.35 | 40.68 | 40.76 | 59,119 | -0.89(-2.13%) |
May 27, 2020 | 42.15 | 42.15 | 39.81 | 41.65 | 52,531 | -0.23(-0.55%) |
May 26, 2020 | 44.04 | 44.04 | 41.88 | 41.88 | 63,270 | -0.90(-2.10%) |
May 22, 2020 | 42.27 | 42.85 | 41.91 | 42.78 | 28,802 | +0.51(+1.20%) |
May 21, 2020 | 42.82 | 42.82 | 41.24 | 42.27 | 116,063 | -0.05(-0.12%) |
May 20, 2020 | 41.76 | 42.40 | 40.85 | 42.32 | 118,663 | +1.32(+3.22%) |
May 19, 2020 | 42.42 | 42.42 | 41.00 | 41.00 | 68,345 | -0.99(-2.37%) |
May 18, 2020 | 43.82 | 43.84 | 41.67 | 41.99 | 96,265 | +1.03(+2.51%) |
May 15, 2020 | 38.67 | 40.98 | 38.36 | 40.96 | 37,734 | +2.18(+5.63%) |
May 14, 2020 | 38.36 | 39.19 | 37.42 | 38.78 | 121,720 | -0.33(-0.83%) |
May 13, 2020 | 40.44 | 40.86 | 37.78 | 39.10 | 62,297 | -1.33(-3.30%) |
May 12, 2020 | 41.25 | 42.84 | 40.42 | 40.44 | 123,116 | -0.66(-1.60%) |
May 11, 2020 | 38.73 | 41.28 | 38.66 | 41.09 | 98,711 | +2.58(+6.70%) |
May 08, 2020 | 38.14 | 38.99 | 37.86 | 38.51 | 43,554 | +0.97(+2.57%) |
May 07, 2020 | 38.12 | 38.12 | 37.27 | 37.55 | 27,489 | -0.02(-0.05%) |
May 06, 2020 | 37.27 | 37.96 | 36.69 | 37.57 | 24,905 | +0.93(+2.53%) |
May 05, 2020 | 36.58 | 37.10 | 36.33 | 36.64 | 29,067 | +1.26(+3.55%) |
May 04, 2020 | 33.89 | 35.39 | 33.88 | 35.38 | 25,391 | +1.53(+4.53%) |