Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 64.93 | 65.20 | 64.88 | 65.08 | 43,419 | -0.21(-0.33%) |
Jun 29, 2021 | 65.19 | 65.31 | 65.10 | 65.29 | 50,313 | +0.25(+0.39%) |
Jun 28, 2021 | 65.38 | 65.38 | 64.96 | 65.03 | 66,896 | -0.38(-0.58%) |
Jun 25, 2021 | 65.42 | 65.48 | 65.31 | 65.42 | 8,627 | +0.36(+0.55%) |
Jun 24, 2021 | 64.98 | 65.11 | 64.93 | 65.06 | 9,851 | +0.27(+0.42%) |
Jun 23, 2021 | 64.99 | 65.18 | 64.79 | 64.79 | 10,466 | -0.26(-0.40%) |
Jun 22, 2021 | 64.66 | 65.22 | 64.51 | 65.05 | 6,852 | +0.08(+0.12%) |
Jun 21, 2021 | 64.39 | 65.01 | 64.39 | 64.97 | 7,622 | +0.57(+0.88%) |
Jun 18, 2021 | 64.70 | 64.70 | 64.33 | 64.40 | 25,715 | -1.08(-1.64%) |
Jun 17, 2021 | 65.70 | 65.74 | 65.14 | 65.48 | 18,491 | -0.87(-1.32%) |
Jun 16, 2021 | 67.01 | 67.11 | 67.01 | 66.35 | 38,203 | -0.91(-1.35%) |
Jun 15, 2021 | 67.33 | 67.44 | 67.14 | 67.26 | 21,664 | -0.53(-0.78%) |
Jun 14, 2021 | 67.67 | 67.79 | 67.58 | 67.79 | 12,654 | +0.31(+0.47%) |
Jun 11, 2021 | 67.38 | 67.48 | 67.22 | 67.48 | 19,000 | +0.17(+0.26%) |
Jun 10, 2021 | 67.24 | 67.39 | 67.14 | 67.30 | 6,290 | -0.09(-0.13%) |
Jun 09, 2021 | 67.52 | 67.57 | 67.38 | 67.39 | 31,027 | -0.39(-0.57%) |
Jun 08, 2021 | 67.75 | 67.87 | 67.65 | 67.78 | 27,224 | -0.19(-0.28%) |
Jun 07, 2021 | 67.81 | 67.98 | 67.81 | 67.97 | 12,718 | +0.04(+0.06%) |
Jun 04, 2021 | 67.76 | 67.95 | 67.76 | 67.92 | 14,040 | +0.76(+1.13%) |
Jun 03, 2021 | 67.22 | 67.24 | 67.03 | 67.16 | 28,832 | -0.40(-0.59%) |
Jun 02, 2021 | 67.35 | 67.59 | 67.34 | 67.56 | 8,319 | -0.19(-0.29%) |
Jun 01, 2021 | 67.75 | 67.89 | 67.73 | 67.76 | 48,875 | +1.03(+1.55%) |
May 28, 2021 | 66.59 | 66.86 | 66.59 | 66.73 | 14,345 | +0.27(+0.41%) |
May 27, 2021 | 66.33 | 66.45 | 66.31 | 66.45 | 20,338 | +0.52(+0.79%) |
May 26, 2021 | 65.95 | 66.09 | 65.90 | 65.93 | 11,362 | -0.13(-0.20%) |
May 25, 2021 | 66.26 | 66.26 | 65.95 | 66.06 | 10,839 | -0.30(-0.45%) |
May 24, 2021 | 66.01 | 66.38 | 66.01 | 66.36 | 27,558 | +0.52(+0.78%) |
May 21, 2021 | 65.92 | 65.95 | 65.71 | 65.84 | 4,903 | +0.07(+0.10%) |
May 20, 2021 | 65.46 | 65.81 | 65.46 | 65.78 | 2,559 | +0.76(+1.17%) |
May 19, 2021 | 64.67 | 65.12 | 64.67 | 65.01 | 10,656 | -0.53(-0.81%) |
May 18, 2021 | 65.77 | 65.79 | 65.51 | 65.54 | 5,541 | +0.52(+0.80%) |
May 17, 2021 | 64.83 | 65.06 | 64.76 | 65.02 | 4,796 | -0.03(-0.05%) |
May 14, 2021 | 64.48 | 65.06 | 64.48 | 65.05 | 3,604 | +0.96(+1.50%) |
May 13, 2021 | 63.60 | 64.09 | 63.60 | 64.09 | 5,170 | +0.56(+0.88%) |
May 12, 2021 | 64.02 | 64.24 | 63.49 | 63.53 | 12,947 | -1.24(-1.91%) |
May 11, 2021 | 64.32 | 64.90 | 64.32 | 64.77 | 8,374 | -0.78(-1.19%) |
May 10, 2021 | 66.12 | 66.12 | 65.52 | 65.54 | 7,154 | -0.24(-0.36%) |
May 07, 2021 | 65.28 | 65.78 | 65.28 | 65.78 | 13,064 | +1.20(+1.86%) |
May 06, 2021 | 64.29 | 64.61 | 64.18 | 64.58 | 4,488 | +0.15(+0.23%) |
May 05, 2021 | 64.41 | 64.54 | 64.27 | 64.43 | 5,113 | +0.45(+0.71%) |
May 04, 2021 | 64.07 | 64.07 | 63.62 | 63.98 | 6,383 | -1.11(-1.70%) |
May 03, 2021 | 64.84 | 65.13 | 64.82 | 65.08 | 22,190 | +0.95(+1.48%) |
Apr 30, 2021 | 64.72 | 64.75 | 64.01 | 64.13 | 21,983 | -1.15(-1.76%) |
Apr 29, 2021 | 65.05 | 65.28 | 64.92 | 65.28 | 6,659 | +0.22(+0.33%) |
Apr 28, 2021 | 64.79 | 65.12 | 64.79 | 65.07 | 8,208 | -0.04(-0.07%) |
Apr 27, 2021 | 64.78 | 65.13 | 64.78 | 65.11 | 8,693 | +0.15(+0.22%) |
Apr 26, 2021 | 64.84 | 65.08 | 64.84 | 64.97 | 24,526 | +0.47(+0.73%) |
Apr 23, 2021 | 64.17 | 64.58 | 64.17 | 64.49 | 35,723 | +0.76(+1.20%) |
Apr 22, 2021 | 64.04 | 64.05 | 63.67 | 63.73 | 8,594 | -0.00(-0.00%) |
Apr 21, 2021 | 62.93 | 63.73 | 62.93 | 63.73 | 12,037 | -0.11(-0.17%) |
Apr 20, 2021 | 64.25 | 64.25 | 63.63 | 63.84 | 8,693 | -0.87(-1.34%) |
Apr 19, 2021 | 64.68 | 64.76 | 64.45 | 64.71 | 12,399 | +0.19(+0.30%) |
Apr 16, 2021 | 64.22 | 64.52 | 64.14 | 64.52 | 24,846 | +0.63(+0.98%) |
Apr 15, 2021 | 63.84 | 63.93 | 63.70 | 63.89 | 25,422 | +0.45(+0.70%) |
Apr 14, 2021 | 63.44 | 63.62 | 63.41 | 63.44 | 9,606 | +0.05(+0.08%) |
Apr 13, 2021 | 63.12 | 63.39 | 63.12 | 63.39 | 6,642 | +0.51(+0.82%) |
Apr 12, 2021 | 62.91 | 62.96 | 62.77 | 62.88 | 3,933 | -0.26(-0.41%) |
Apr 09, 2021 | 62.95 | 63.14 | 62.95 | 63.14 | 23,243 | -0.13(-0.20%) |
Apr 08, 2021 | 63.13 | 63.35 | 63.05 | 63.26 | 15,655 | +0.58(+0.93%) |
Apr 07, 2021 | 62.65 | 62.80 | 62.59 | 62.68 | 10,622 | +0.02(+0.03%) |
Apr 06, 2021 | 62.49 | 62.76 | 62.49 | 62.66 | 127,685 | -0.50(-0.79%) |
Apr 05, 2021 | 62.45 | 63.16 | 62.45 | 63.16 | 38,778 | +1.12(+1.80%) |
Apr 01, 2021 | 61.39 | 62.05 | 61.39 | 62.05 | 13,281 | +1.22(+2.01%) |
Mar 31, 2021 | 60.87 | 61.12 | 60.78 | 60.82 | 31,807 | +0.29(+0.48%) |
Mar 30, 2021 | 60.36 | 60.54 | 60.36 | 60.53 | 7,603 | -0.24(-0.40%) |
Mar 29, 2021 | 60.76 | 60.78 | 60.53 | 60.78 | 9,022 | -0.17(-0.28%) |
Mar 26, 2021 | 60.59 | 60.95 | 60.57 | 60.95 | 6,182 | +0.91(+1.52%) |
Mar 25, 2021 | 59.48 | 60.04 | 59.41 | 60.04 | 14,196 | +0.37(+0.62%) |
Mar 24, 2021 | 59.87 | 60.10 | 59.63 | 59.67 | 2,851 | -0.08(-0.14%) |
Mar 23, 2021 | 60.25 | 60.30 | 59.75 | 59.75 | 4,704 | -1.11(-1.82%) |
Mar 22, 2021 | 60.88 | 61.00 | 60.81 | 60.85 | 6,289 | +0.07(+0.11%) |
Mar 19, 2021 | 60.71 | 60.83 | 60.67 | 60.78 | 5,966 | +0.17(+0.28%) |
Mar 18, 2021 | 61.01 | 61.15 | 60.57 | 60.61 | 4,092 | -0.44(-0.72%) |
Mar 17, 2021 | 60.54 | 61.18 | 60.49 | 61.06 | 5,911 | +0.23(+0.39%) |
Mar 16, 2021 | 61.00 | 61.05 | 60.82 | 60.82 | 9,583 | +0.02(+0.03%) |
Mar 15, 2021 | 60.67 | 60.80 | 60.37 | 60.80 | 4,656 | -0.07(-0.12%) |
Mar 12, 2021 | 60.28 | 60.87 | 60.28 | 60.87 | 2,180 | +0.16(+0.27%) |
Mar 11, 2021 | 60.49 | 60.74 | 60.39 | 60.71 | 4,760 | +0.65(+1.08%) |
Mar 10, 2021 | 59.84 | 60.09 | 59.84 | 60.07 | 14,065 | +0.44(+0.73%) |
Mar 09, 2021 | 59.61 | 59.74 | 59.57 | 59.63 | 6,198 | +0.86(+1.47%) |
Mar 08, 2021 | 58.71 | 59.07 | 58.70 | 58.77 | 10,804 | -0.42(-0.71%) |
Mar 05, 2021 | 59.22 | 59.22 | 58.73 | 59.19 | 31,669 | +0.39(+0.66%) |
Mar 04, 2021 | 59.72 | 59.82 | 58.62 | 58.80 | 38,711 | -1.11(-1.85%) |
Mar 03, 2021 | 60.06 | 60.33 | 59.79 | 59.91 | 12,488 | -0.19(-0.32%) |
Mar 02, 2021 | 60.01 | 60.24 | 59.84 | 60.10 | 8,493 | +0.10(+0.17%) |
Mar 01, 2021 | 59.85 | 60.11 | 59.72 | 60.00 | 6,205 | +1.00(+1.70%) |
Feb 26, 2021 | 59.66 | 59.66 | 58.99 | 58.99 | 23,752 | -0.76(-1.27%) |
Feb 25, 2021 | 60.70 | 60.94 | 59.63 | 59.75 | 44,194 | -0.54(-0.89%) |
Feb 24, 2021 | 59.89 | 60.31 | 59.74 | 60.29 | 17,262 | +0.54(+0.90%) |
Feb 23, 2021 | 59.61 | 59.82 | 59.14 | 59.75 | 26,322 | -0.24(-0.39%) |
Feb 22, 2021 | 60.06 | 60.28 | 59.93 | 59.99 | 8,612 | +0.28(+0.47%) |
Feb 19, 2021 | 60.07 | 60.10 | 59.69 | 59.71 | 35,111 | +0.11(+0.19%) |
Feb 18, 2021 | 59.51 | 59.59 | 59.21 | 59.59 | 12,413 | +0.07(+0.12%) |
Feb 17, 2021 | 59.53 | 59.63 | 59.36 | 59.52 | 19,224 | -0.57(-0.96%) |
Feb 16, 2021 | 60.13 | 60.29 | 60.10 | 60.10 | 8,881 | +0.72(+1.20%) |
Feb 12, 2021 | 59.05 | 59.38 | 59.05 | 59.38 | 99,368 | +0.04(+0.07%) |
Feb 11, 2021 | 59.30 | 59.45 | 59.24 | 59.34 | 42,887 | +0.39(+0.67%) |
Feb 10, 2021 | 59.32 | 59.35 | 58.85 | 58.95 | 6,864 | -0.05(-0.09%) |
Feb 09, 2021 | 58.79 | 59.10 | 58.79 | 59.00 | 4,655 | +0.23(+0.39%) |
Feb 08, 2021 | 58.70 | 58.85 | 58.68 | 58.78 | 18,577 | +0.36(+0.62%) |
Feb 05, 2021 | 58.35 | 58.42 | 58.17 | 58.41 | 18,703 | +0.77(+1.34%) |
Feb 04, 2021 | 57.55 | 57.66 | 57.52 | 57.64 | 12,748 | -0.12(-0.21%) |
Feb 03, 2021 | 57.60 | 57.87 | 57.56 | 57.76 | 65,164 | +0.33(+0.57%) |
Feb 02, 2021 | 57.10 | 57.44 | 57.08 | 57.44 | 10,631 | +0.73(+1.29%) |
Feb 01, 2021 | 56.73 | 56.80 | 56.46 | 56.71 | 6,722 | +0.80(+1.43%) |
Jan 29, 2021 | 56.30 | 56.30 | 55.78 | 55.91 | 34,308 | -0.63(-1.11%) |
Jan 28, 2021 | 56.25 | 56.79 | 56.25 | 56.53 | 12,727 | +0.78(+1.41%) |
Jan 27, 2021 | 55.92 | 56.44 | 55.48 | 55.75 | 10,662 | -1.36(-2.39%) |
Jan 26, 2021 | 57.19 | 57.20 | 57.08 | 57.11 | 12,469 | +0.27(+0.47%) |
Jan 25, 2021 | 56.80 | 56.85 | 56.33 | 56.85 | 14,550 | -0.82(-1.42%) |
Jan 22, 2021 | 57.62 | 57.80 | 57.56 | 57.67 | 25,243 | -0.89(-1.51%) |
Jan 21, 2021 | 58.56 | 58.59 | 58.23 | 58.55 | 9,651 | +0.09(+0.16%) |
Jan 20, 2021 | 58.36 | 58.46 | 58.27 | 58.46 | 6,499 | +0.23(+0.39%) |
Jan 19, 2021 | 58.15 | 58.23 | 57.98 | 58.23 | 10,283 | +0.88(+1.53%) |
Jan 15, 2021 | 57.64 | 57.64 | 57.35 | 57.35 | 3,671 | -1.09(-1.86%) |
Jan 14, 2021 | 58.12 | 58.57 | 58.12 | 58.44 | 15,752 | +0.44(+0.76%) |
Jan 13, 2021 | 58.15 | 58.22 | 57.94 | 58.00 | 9,133 | -0.56(-0.96%) |
Jan 12, 2021 | 58.02 | 58.56 | 58.02 | 58.56 | 12,368 | +0.86(+1.50%) |
Jan 11, 2021 | 57.54 | 57.84 | 57.48 | 57.70 | 12,003 | -1.10(-1.87%) |
Jan 08, 2021 | 58.83 | 58.84 | 58.46 | 58.80 | 15,146 | +0.44(+0.75%) |
Jan 07, 2021 | 58.33 | 58.46 | 58.24 | 58.36 | 20,726 | +0.17(+0.30%) |
Jan 06, 2021 | 57.89 | 58.59 | 57.89 | 58.19 | 15,285 | +0.52(+0.91%) |
Jan 05, 2021 | 57.13 | 57.82 | 57.13 | 57.67 | 24,150 | +1.00(+1.77%) |
Jan 04, 2021 | 57.48 | 57.48 | 56.46 | 56.66 | 13,084 | +0.40(+0.71%) |
Dec 31, 2020 | 56.26 | 56.26 | 56.26 | 40,749 | -0.20(-0.35%) | |
Dec 30, 2020 | 56.76 | 56.94 | 56.46 | 56.46 | 40,749 | -0.04(-0.08%) |
Dec 29, 2020 | 56.74 | 56.87 | 56.39 | 56.51 | 57,397 | +0.44(+0.79%) |
Dec 28, 2020 | 56.38 | 56.38 | 56.02 | 56.06 | 17,162 | +0.11(+0.19%) |
Dec 24, 2020 | 55.91 | 55.97 | 55.78 | 55.96 | 6,540 | +0.37(+0.67%) |
Dec 23, 2020 | 55.39 | 55.68 | 55.39 | 55.58 | 62,902 | +1.11(+2.04%) |
Dec 22, 2020 | 54.59 | 54.59 | 54.43 | 54.47 | 11,067 | -0.03(-0.05%) |
Dec 21, 2020 | 53.62 | 54.60 | 53.57 | 54.50 | 27,143 | -0.61(-1.10%) |
Dec 18, 2020 | 55.12 | 55.12 | 54.96 | 55.11 | 6,805 | -0.06(-0.11%) |
Dec 17, 2020 | 55.18 | 55.43 | 55.13 | 55.17 | 25,380 | +0.85(+1.56%) |
Dec 16, 2020 | 54.31 | 54.39 | 54.01 | 54.32 | 8,150 | +0.28(+0.51%) |
Dec 15, 2020 | 53.44 | 54.04 | 53.40 | 54.04 | 20,082 | +0.87(+1.64%) |
Dec 14, 2020 | 53.60 | 53.65 | 53.17 | 53.17 | 7,549 | +0.25(+0.46%) |
Dec 11, 2020 | 52.89 | 52.98 | 52.60 | 52.92 | 19,608 | -0.27(-0.51%) |
Dec 10, 2020 | 52.82 | 53.26 | 52.82 | 53.19 | 6,216 | -0.15(-0.29%) |
Dec 09, 2020 | 53.57 | 53.60 | 53.03 | 53.34 | 54,828 | +0.15(+0.27%) |
Dec 08, 2020 | 53.16 | 53.20 | 52.94 | 53.20 | 11,583 | +0.21(+0.39%) |
Dec 07, 2020 | 53.10 | 53.16 | 52.95 | 52.99 | 9,377 | -0.26(-0.49%) |
Dec 04, 2020 | 53.41 | 53.45 | 53.22 | 53.25 | 8,765 | +0.42(+0.80%) |
Dec 03, 2020 | 52.61 | 53.01 | 52.61 | 52.83 | 9,838 | +0.38(+0.73%) |
Dec 02, 2020 | 52.06 | 52.49 | 52.06 | 52.44 | 17,595 | -0.11(-0.21%) |
Dec 01, 2020 | 52.04 | 52.56 | 52.04 | 52.56 | 17,462 | +1.56(+3.06%) |
Nov 30, 2020 | 51.85 | 51.85 | 51.00 | 51.00 | 84,947 | -0.64(-1.24%) |
Nov 27, 2020 | 51.51 | 51.66 | 51.50 | 51.64 | 23,068 | -0.10(-0.18%) |
Nov 25, 2020 | 51.53 | 51.76 | 51.53 | 51.73 | 5,997 | +0.10(+0.18%) |
Nov 24, 2020 | 51.11 | 51.72 | 51.11 | 51.64 | 24,089 | +0.81(+1.59%) |
Nov 23, 2020 | 50.99 | 50.99 | 50.58 | 50.83 | 24,654 | +0.28(+0.55%) |
Nov 20, 2020 | 50.58 | 50.63 | 50.46 | 50.55 | 37,485 | +0.13(+0.25%) |
Nov 19, 2020 | 50.34 | 50.51 | 50.04 | 50.42 | 815,934 | +0.01(+0.02%) |
Nov 18, 2020 | 50.73 | 50.87 | 50.38 | 50.42 | 22,764 | +0.12(+0.24%) |
Nov 17, 2020 | 50.34 | 50.43 | 50.22 | 50.29 | 34,047 | +0.10(+0.21%) |
Nov 16, 2020 | 50.22 | 50.27 | 50.04 | 50.19 | 45,097 | +0.75(+1.52%) |
Nov 13, 2020 | 49.25 | 49.52 | 49.25 | 49.44 | 35,409 | +0.95(+1.96%) |
Nov 12, 2020 | 48.82 | 48.93 | 48.32 | 48.49 | 54,249 | -0.29(-0.59%) |
Nov 11, 2020 | 48.81 | 48.84 | 48.59 | 48.78 | 89,343 | +0.16(+0.34%) |
Nov 10, 2020 | 48.63 | 48.83 | 48.53 | 48.61 | 32,778 | +0.53(+1.10%) |
Nov 09, 2020 | 48.77 | 48.85 | 48.08 | 48.08 | 22,571 | +0.81(+1.72%) |
Nov 06, 2020 | 47.29 | 47.45 | 47.17 | 47.27 | 17,877 | +0.24(+0.52%) |
Nov 05, 2020 | 47.09 | 47.18 | 46.60 | 47.03 | 128,852 | +1.20(+2.61%) |
Nov 04, 2020 | 45.59 | 46.31 | 45.58 | 45.83 | 7,762 | +0.48(+1.06%) |
Nov 03, 2020 | 45.00 | 45.41 | 45.00 | 45.35 | 6,417 | +1.05(+2.38%) |
Nov 02, 2020 | 44.03 | 44.29 | 43.97 | 44.29 | 43,947 | +0.45(+1.03%) |
Oct 30, 2020 | 43.78 | 43.89 | 43.62 | 43.84 | 40,484 | +0.29(+0.68%) |
Oct 29, 2020 | 43.33 | 43.68 | 43.12 | 43.55 | 156,074 | -0.05(-0.12%) |
Oct 28, 2020 | 43.81 | 43.95 | 43.55 | 43.60 | 15,956 | -1.96(-4.30%) |
Oct 27, 2020 | 45.92 | 45.92 | 45.47 | 45.56 | 48,548 | -0.59(-1.28%) |
Oct 26, 2020 | 46.66 | 46.68 | 45.84 | 46.15 | 70,650 | -1.45(-3.04%) |
Oct 23, 2020 | 47.58 | 47.60 | 47.34 | 47.60 | 32,064 | +0.39(+0.83%) |
Oct 22, 2020 | 47.15 | 47.29 | 46.91 | 47.21 | 15,506 | -0.17(-0.37%) |
Oct 21, 2020 | 47.52 | 47.74 | 47.32 | 47.38 | 21,890 | -0.19(-0.40%) |
Oct 20, 2020 | 47.66 | 47.84 | 47.52 | 47.57 | 161,631 | +0.40(+0.85%) |
Oct 19, 2020 | 47.68 | 47.81 | 47.16 | 47.17 | 37,948 | -0.21(-0.44%) |
Oct 16, 2020 | 47.54 | 47.57 | 47.37 | 47.38 | 9,111 | -0.09(-0.18%) |
Oct 15, 2020 | 47.11 | 47.48 | 46.91 | 47.47 | 27,932 | -0.53(-1.10%) |
Oct 14, 2020 | 48.26 | 48.32 | 47.91 | 48.00 | 54,115 | -0.12(-0.24%) |
Oct 13, 2020 | 48.36 | 48.36 | 47.91 | 48.11 | 46,286 | -0.86(-1.76%) |
Oct 12, 2020 | 48.85 | 49.09 | 48.75 | 48.98 | 18,114 | +0.23(+0.48%) |
Oct 09, 2020 | 48.71 | 48.88 | 48.66 | 48.74 | 8,535 | +0.60(+1.25%) |
Oct 08, 2020 | 48.12 | 48.16 | 48.04 | 48.14 | 12,282 | +0.39(+0.81%) |
Oct 07, 2020 | 47.81 | 47.88 | 47.67 | 47.75 | 9,521 | +0.48(+1.01%) |
Oct 06, 2020 | 47.88 | 47.97 | 47.22 | 47.28 | 37,288 | -0.29(-0.60%) |
Oct 05, 2020 | 47.25 | 47.64 | 47.15 | 47.56 | 8,084 | +1.04(+2.24%) |
Oct 02, 2020 | 46.07 | 46.62 | 46.07 | 46.52 | 31,718 | -0.07(-0.15%) |
Oct 01, 2020 | 46.55 | 46.63 | 46.40 | 46.59 | 6,662 | +0.49(+1.07%) |
Sep 30, 2020 | 45.92 | 46.28 | 45.92 | 46.10 | 14,012 | +0.36(+0.78%) |
Sep 29, 2020 | 45.79 | 45.91 | 45.60 | 45.74 | 19,353 | +0.13(+0.29%) |
Sep 28, 2020 | 45.53 | 45.70 | 45.52 | 45.61 | 51,415 | +0.47(+1.04%) |
Sep 25, 2020 | 44.48 | 45.14 | 44.39 | 45.14 | 37,716 | +0.21(+0.46%) |
Sep 24, 2020 | 44.71 | 45.19 | 44.64 | 44.94 | 9,075 | +0.25(+0.56%) |
Sep 23, 2020 | 45.44 | 45.53 | 44.63 | 44.68 | 128,188 | -0.90(-1.98%) |
Sep 22, 2020 | 45.70 | 45.70 | 45.20 | 45.59 | 58,534 | -0.39(-0.85%) |
Sep 21, 2020 | 45.99 | 45.99 | 45.43 | 45.98 | 11,783 | -1.58(-3.33%) |
Sep 18, 2020 | 47.63 | 47.81 | 47.55 | 47.56 | 14,137 | -0.05(-0.11%) |
Sep 17, 2020 | 47.23 | 47.65 | 47.23 | 47.62 | 41,758 | +0.38(+0.80%) |
Sep 16, 2020 | 47.44 | 47.62 | 47.24 | 47.24 | 16,426 | +0.13(+0.28%) |
Sep 15, 2020 | 47.25 | 47.28 | 47.02 | 47.11 | 16,225 | +0.23(+0.50%) |
Sep 14, 2020 | 47.03 | 47.10 | 46.79 | 46.87 | 14,790 | +0.16(+0.35%) |
Sep 11, 2020 | 46.87 | 46.93 | 46.51 | 46.71 | 26,074 | +0.29(+0.62%) |
Sep 10, 2020 | 47.32 | 47.42 | 46.40 | 46.42 | 17,969 | -0.46(-0.98%) |
Sep 09, 2020 | 46.80 | 47.09 | 46.79 | 46.88 | 12,008 | +0.75(+1.63%) |
Sep 08, 2020 | 46.07 | 46.59 | 46.05 | 46.13 | 9,384 | -0.72(-1.55%) |
Sep 04, 2020 | 46.81 | 47.05 | 46.05 | 46.86 | 119,129 | +0.04(+0.09%) |
Sep 03, 2020 | 47.71 | 47.71 | 46.56 | 46.81 | 43,663 | -1.08(-2.25%) |
Sep 02, 2020 | 47.69 | 47.89 | 47.40 | 47.89 | 14,096 | +0.23(+0.49%) |
Sep 01, 2020 | 47.75 | 47.88 | 47.54 | 47.66 | 32,725 | -0.06(-0.13%) |
Aug 31, 2020 | 47.83 | 48.00 | 47.65 | 47.72 | 17,824 | -0.25(-0.52%) |
Aug 28, 2020 | 47.75 | 47.97 | 47.75 | 47.97 | 6,489 | +0.60(+1.27%) |
Aug 27, 2020 | 47.86 | 47.86 | 47.17 | 47.37 | 22,356 | -0.42(-0.87%) |
Aug 26, 2020 | 47.41 | 47.80 | 47.41 | 47.78 | 4,928 | +0.56(+1.18%) |
Aug 25, 2020 | 47.37 | 47.37 | 46.89 | 47.23 | 12,082 | -0.02(-0.04%) |
Aug 24, 2020 | 47.28 | 47.28 | 47.05 | 47.25 | 24,623 | +0.47(+1.00%) |
Aug 21, 2020 | 46.40 | 46.78 | 46.35 | 46.78 | 9,270 | -0.28(-0.60%) |
Aug 20, 2020 | 46.70 | 47.06 | 46.68 | 47.06 | 44,158 | -0.07(-0.15%) |
Aug 19, 2020 | 47.65 | 47.69 | 47.12 | 47.12 | 9,708 | -0.53(-1.12%) |
Aug 18, 2020 | 47.76 | 47.89 | 47.46 | 47.66 | 87,910 | +0.14(+0.29%) |
Aug 17, 2020 | 47.54 | 47.62 | 47.48 | 47.52 | 11,073 | +0.27(+0.57%) |
Aug 14, 2020 | 47.21 | 47.38 | 47.13 | 47.25 | 25,494 | +0.03(+0.05%) |
Aug 13, 2020 | 47.43 | 47.61 | 47.06 | 47.23 | 17,351 | +0.06(+0.13%) |
Aug 12, 2020 | 47.17 | 47.37 | 47.08 | 47.17 | 49,204 | +0.71(+1.52%) |
Aug 11, 2020 | 46.93 | 47.07 | 46.46 | 46.46 | 13,938 | +0.02(+0.04%) |
Aug 10, 2020 | 46.33 | 46.44 | 46.29 | 46.44 | 18,309 | +0.27(+0.59%) |
Aug 07, 2020 | 45.90 | 46.18 | 45.90 | 46.17 | 34,417 | -0.24(-0.52%) |
Aug 06, 2020 | 46.14 | 46.46 | 46.11 | 46.41 | 16,568 | +0.19(+0.41%) |
Aug 05, 2020 | 46.16 | 46.49 | 46.16 | 46.22 | 18,998 | +0.63(+1.38%) |
Aug 04, 2020 | 45.05 | 45.59 | 45.05 | 45.59 | 41,336 | +0.32(+0.71%) |
Aug 03, 2020 | 44.92 | 45.33 | 44.92 | 45.27 | 14,830 | +0.58(+1.30%) |
Jul 31, 2020 | 45.42 | 45.42 | 44.42 | 44.68 | 54,118 | -0.69(-1.51%) |
Jul 30, 2020 | 44.87 | 45.37 | 44.60 | 45.37 | 21,470 | -0.21(-0.46%) |
Jul 29, 2020 | 45.25 | 45.72 | 45.22 | 45.58 | 15,654 | +0.64(+1.43%) |
Jul 28, 2020 | 45.11 | 45.18 | 44.93 | 44.94 | 8,189 | -0.43(-0.94%) |
Jul 27, 2020 | 45.17 | 45.42 | 45.17 | 45.36 | 11,812 | +0.39(+0.86%) |
Jul 24, 2020 | 44.92 | 45.06 | 44.86 | 44.98 | 12,631 | -0.21(-0.46%) |
Jul 23, 2020 | 45.36 | 45.68 | 45.10 | 45.18 | 20,075 | -0.46(-1.00%) |
Jul 22, 2020 | 45.39 | 45.68 | 45.39 | 45.64 | 15,309 | +0.53(+1.17%) |
Jul 21, 2020 | 45.09 | 45.38 | 45.09 | 45.11 | 33,007 | +0.19(+0.42%) |
Jul 20, 2020 | 44.74 | 44.95 | 44.60 | 44.92 | 15,694 | +0.21(+0.46%) |
Jul 17, 2020 | 44.58 | 44.80 | 44.54 | 44.72 | 11,124 | +0.18(+0.41%) |
Jul 16, 2020 | 44.58 | 44.78 | 44.50 | 44.54 | 14,973 | +0.14(+0.31%) |
Jul 15, 2020 | 44.68 | 44.69 | 44.27 | 44.40 | 37,859 | +0.22(+0.51%) |
Jul 14, 2020 | 43.63 | 44.25 | 43.63 | 44.17 | 68,984 | +0.72(+1.67%) |
Jul 13, 2020 | 44.08 | 44.22 | 43.33 | 43.45 | 87,485 | -0.28(-0.63%) |
Jul 10, 2020 | 43.53 | 43.74 | 43.37 | 43.72 | 45,079 | +0.40(+0.92%) |
Jul 09, 2020 | 43.99 | 43.99 | 43.11 | 43.33 | 34,873 | -0.75(-1.70%) |
Jul 08, 2020 | 43.71 | 44.08 | 43.59 | 44.08 | 35,158 | +0.66(+1.53%) |
Jul 07, 2020 | 43.85 | 43.86 | 43.41 | 43.41 | 13,293 | -0.71(-1.60%) |
Jul 06, 2020 | 44.08 | 44.21 | 43.96 | 44.12 | 14,195 | +0.99(+2.30%) |
Jul 02, 2020 | 43.39 | 43.54 | 43.13 | 43.13 | 7,300 | +0.23(+0.54%) |