Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 56.59 | 57.52 | 55.31 | 55.31 | 730,540 | -1.59(-2.80%) |
Jan 28, 2021 | 55.31 | 57.48 | 54.98 | 56.90 | 1,202,193 | +2.11(+3.85%) |
Jan 27, 2021 | 55.77 | 56.76 | 53.97 | 54.79 | 1,433,376 | -2.24(-3.93%) |
Jan 26, 2021 | 58.79 | 59.72 | 56.96 | 57.03 | 852,831 | -1.17(-2.01%) |
Jan 25, 2021 | 56.51 | 58.43 | 55.20 | 58.20 | 1,413,579 | +1.29(+2.26%) |
Jan 22, 2021 | 57.93 | 58.16 | 56.24 | 56.92 | 1,243,995 | -1.54(-2.63%) |
Jan 21, 2021 | 58.17 | 59.77 | 57.59 | 58.45 | 1,120,835 | +0.72(+1.24%) |
Jan 20, 2021 | 54.96 | 57.82 | 54.96 | 57.74 | 1,024,178 | +2.77(+5.05%) |
Jan 19, 2021 | 54.14 | 55.27 | 53.34 | 54.96 | 1,062,730 | +1.06(+1.96%) |
Jan 15, 2021 | 54.08 | 54.64 | 53.52 | 53.90 | 911,969 | -0.91(-1.65%) |
Jan 14, 2021 | 54.83 | 55.38 | 54.59 | 54.81 | 648,786 | +0.03(+0.05%) |
Jan 13, 2021 | 55.44 | 56.20 | 54.68 | 54.78 | 780,965 | -0.32(-0.59%) |
Jan 12, 2021 | 53.94 | 55.69 | 53.94 | 55.11 | 619,312 | +0.90(+1.65%) |
Jan 11, 2021 | 54.04 | 55.59 | 53.73 | 54.21 | 834,789 | -0.46(-0.84%) |
Jan 08, 2021 | 56.26 | 56.77 | 53.61 | 54.67 | 1,036,138 | -1.05(-1.88%) |
Jan 07, 2021 | 55.53 | 57.18 | 54.05 | 55.72 | 1,453,045 | +0.41(+0.74%) |
Jan 06, 2021 | 58.17 | 58.17 | 54.84 | 55.31 | 1,640,143 | -3.34(-5.69%) |
Jan 05, 2021 | 58.78 | 59.80 | 57.53 | 58.64 | 763,339 | -0.67(-1.13%) |
Jan 04, 2021 | 63.19 | 63.47 | 57.31 | 59.31 | 1,274,962 | -3.26(-5.21%) |
Dec 31, 2020 | 62.57 | 62.57 | 62.57 | 443,652 | +0.45(+0.72%) | |
Dec 30, 2020 | 60.26 | 62.55 | 60.22 | 62.12 | 443,652 | +1.87(+3.10%) |
Dec 29, 2020 | 61.27 | 61.41 | 58.63 | 60.25 | 724,945 | -0.87(-1.42%) |
Dec 28, 2020 | 63.08 | 63.41 | 60.25 | 61.12 | 588,948 | -1.12(-1.79%) |
Dec 24, 2020 | 65.08 | 65.19 | 61.30 | 62.24 | 554,354 | -2.96(-4.53%) |
Dec 23, 2020 | 66.40 | 66.75 | 65.09 | 65.19 | 790,650 | -1.07(-1.61%) |
Dec 22, 2020 | 63.31 | 66.58 | 63.19 | 66.26 | 721,520 | +3.19(+5.06%) |
Dec 21, 2020 | 60.38 | 63.82 | 59.68 | 63.07 | 905,494 | +1.81(+2.96%) |
Dec 18, 2020 | 62.11 | 62.61 | 59.77 | 61.26 | 1,492,332 | -0.57(-0.93%) |
Dec 17, 2020 | 61.77 | 63.11 | 60.64 | 61.83 | 725,847 | +0.86(+1.41%) |
Dec 16, 2020 | 59.87 | 61.61 | 59.67 | 60.97 | 764,286 | +1.57(+2.65%) |
Dec 15, 2020 | 56.68 | 59.62 | 56.61 | 59.40 | 907,946 | +2.49(+4.37%) |
Dec 14, 2020 | 58.55 | 58.92 | 56.61 | 56.91 | 648,526 | -0.06(-0.10%) |
Dec 11, 2020 | 56.34 | 57.53 | 56.10 | 56.96 | 575,644 | +0.28(+0.49%) |
Dec 10, 2020 | 56.14 | 56.98 | 55.68 | 56.69 | 552,286 | +0.63(+1.12%) |
Dec 09, 2020 | 55.93 | 56.83 | 55.63 | 56.06 | 630,978 | +0.40(+0.72%) |
Dec 08, 2020 | 55.02 | 56.45 | 54.89 | 55.66 | 623,963 | +0.24(+0.43%) |
Dec 07, 2020 | 55.42 | 56.31 | 54.52 | 55.42 | 614,507 | -0.52(-0.94%) |
Dec 04, 2020 | 57.21 | 57.55 | 55.67 | 55.94 | 599,974 | -1.00(-1.76%) |
Dec 03, 2020 | 57.59 | 58.11 | 56.05 | 56.95 | 759,621 | -0.73(-1.27%) |
Dec 02, 2020 | 56.46 | 57.87 | 55.59 | 57.68 | 732,915 | +1.44(+2.56%) |
Dec 01, 2020 | 55.80 | 57.34 | 55.14 | 56.24 | 836,542 | +1.28(+2.32%) |
Nov 30, 2020 | 55.04 | 56.54 | 54.33 | 54.96 | 1,178,514 | +0.17(+0.31%) |
Nov 27, 2020 | 54.33 | 55.10 | 53.57 | 54.79 | 358,138 | +0.36(+0.67%) |
Nov 25, 2020 | 54.70 | 55.97 | 53.23 | 54.43 | 1,055,120 | -0.08(-0.14%) |
Nov 24, 2020 | 54.62 | 55.41 | 54.03 | 54.50 | 910,800 | +0.03(+0.05%) |
Nov 23, 2020 | 53.88 | 55.92 | 53.88 | 54.48 | 767,154 | +0.96(+1.80%) |
Nov 20, 2020 | 54.05 | 54.42 | 52.67 | 53.51 | 824,296 | -0.87(-1.60%) |
Nov 19, 2020 | 53.53 | 54.50 | 53.02 | 54.38 | 808,346 | +1.04(+1.95%) |
Nov 18, 2020 | 53.47 | 54.89 | 53.20 | 53.34 | 741,951 | -0.19(-0.36%) |
Nov 17, 2020 | 54.04 | 54.72 | 52.38 | 53.53 | 471,644 | -0.77(-1.42%) |
Nov 16, 2020 | 53.88 | 55.36 | 53.66 | 54.30 | 794,612 | +0.92(+1.73%) |
Nov 13, 2020 | 54.42 | 54.49 | 52.78 | 53.38 | 616,544 | -0.51(-0.96%) |
Nov 12, 2020 | 53.10 | 54.54 | 52.36 | 53.89 | 864,577 | +0.41(+0.76%) |
Nov 11, 2020 | 52.71 | 53.99 | 51.91 | 53.49 | 979,218 | +0.99(+1.88%) |
Nov 10, 2020 | 50.01 | 53.67 | 49.72 | 52.50 | 1,254,818 | +3.42(+6.98%) |
Nov 09, 2020 | 53.73 | 54.21 | 47.59 | 49.07 | 2,652,755 | -3.10(-5.94%) |
Nov 06, 2020 | 55.00 | 55.87 | 51.52 | 52.17 | 1,410,174 | -1.81(-3.35%) |
Nov 05, 2020 | 53.89 | 56.06 | 53.31 | 53.98 | 1,000,844 | +1.20(+2.27%) |
Nov 04, 2020 | 49.93 | 53.54 | 49.93 | 52.78 | 1,096,991 | +2.83(+5.67%) |
Nov 03, 2020 | 49.72 | 50.65 | 49.18 | 49.95 | 632,086 | +1.31(+2.70%) |
Nov 02, 2020 | 48.54 | 49.57 | 47.97 | 48.63 | 643,583 | +0.30(+0.63%) |
Oct 30, 2020 | 48.49 | 48.99 | 47.23 | 48.33 | 595,888 | -0.49(-1.01%) |
Oct 29, 2020 | 48.98 | 49.75 | 47.57 | 48.83 | 845,867 | -0.20(-0.41%) |
Oct 28, 2020 | 49.51 | 50.90 | 48.90 | 49.02 | 869,400 | -1.76(-3.46%) |
Oct 27, 2020 | 51.98 | 52.74 | 49.91 | 50.78 | 956,291 | -1.26(-2.43%) |
Oct 26, 2020 | 54.83 | 55.04 | 51.42 | 52.05 | 946,553 | -3.37(-6.08%) |
Oct 23, 2020 | 54.18 | 55.94 | 53.77 | 55.42 | 765,286 | +1.24(+2.28%) |
Oct 22, 2020 | 55.46 | 55.88 | 53.07 | 54.18 | 1,500,161 | -1.57(-2.81%) |
Oct 21, 2020 | 59.39 | 59.54 | 55.54 | 55.75 | 979,074 | -3.20(-5.42%) |
Oct 20, 2020 | 60.75 | 61.32 | 58.74 | 58.94 | 898,763 | -1.61(-2.65%) |
Oct 19, 2020 | 63.26 | 63.82 | 59.70 | 60.55 | 779,868 | -2.20(-3.50%) |
Oct 16, 2020 | 63.53 | 63.85 | 62.07 | 62.75 | 418,394 | -0.78(-1.23%) |
Oct 15, 2020 | 61.84 | 63.81 | 60.90 | 63.53 | 393,302 | +0.60(+0.95%) |
Oct 14, 2020 | 63.86 | 64.45 | 62.48 | 62.93 | 525,093 | -0.39(-0.62%) |
Oct 13, 2020 | 62.91 | 63.87 | 61.87 | 63.32 | 541,482 | +0.55(+0.88%) |
Oct 12, 2020 | 62.36 | 62.87 | 60.89 | 62.77 | 581,468 | +0.68(+1.09%) |
Oct 09, 2020 | 59.32 | 62.75 | 59.12 | 62.09 | 1,247,612 | +3.90(+6.70%) |
Oct 08, 2020 | 57.53 | 58.64 | 56.34 | 58.19 | 426,566 | +1.09(+1.92%) |
Oct 07, 2020 | 57.02 | 57.82 | 55.48 | 57.10 | 761,150 | +0.87(+1.56%) |
Oct 06, 2020 | 58.11 | 59.04 | 56.13 | 56.22 | 669,726 | -1.22(-2.12%) |
Oct 05, 2020 | 57.64 | 58.99 | 56.83 | 57.44 | 616,500 | +0.42(+0.73%) |
Oct 02, 2020 | 54.22 | 57.44 | 54.21 | 57.02 | 561,819 | +1.17(+2.09%) |
Oct 01, 2020 | 55.98 | 56.44 | 54.03 | 55.85 | 647,348 | +0.58(+1.05%) |
Sep 30, 2020 | 55.49 | 56.47 | 55.09 | 55.27 | 746,077 | -0.22(-0.39%) |
Sep 29, 2020 | 55.37 | 55.84 | 54.91 | 55.49 | 285,379 | -0.14(-0.26%) |
Sep 28, 2020 | 54.23 | 56.19 | 53.73 | 55.63 | 648,750 | +2.55(+4.80%) |
Sep 25, 2020 | 52.66 | 53.66 | 52.32 | 53.09 | 352,885 | +0.45(+0.85%) |
Sep 24, 2020 | 53.17 | 53.77 | 51.36 | 52.64 | 620,562 | -0.87(-1.62%) |
Sep 23, 2020 | 54.52 | 56.80 | 53.36 | 53.50 | 683,552 | +0.27(+0.50%) |
Sep 22, 2020 | 54.46 | 55.00 | 52.96 | 53.24 | 645,113 | -1.13(-2.08%) |
Sep 21, 2020 | 54.83 | 55.94 | 53.39 | 54.37 | 778,424 | -1.78(-3.17%) |
Sep 18, 2020 | 55.22 | 57.32 | 54.92 | 56.15 | 1,632,568 | +1.36(+2.48%) |
Sep 17, 2020 | 54.24 | 55.55 | 53.87 | 54.79 | 570,253 | -0.42(-0.76%) |
Sep 16, 2020 | 55.25 | 56.40 | 54.42 | 55.21 | 685,008 | +0.41(+0.75%) |
Sep 15, 2020 | 55.66 | 57.54 | 54.03 | 54.80 | 834,947 | -0.06(-0.10%) |
Sep 14, 2020 | 51.74 | 55.05 | 51.74 | 54.85 | 872,397 | +3.68(+7.19%) |
Sep 11, 2020 | 50.29 | 51.50 | 49.17 | 51.17 | 657,717 | +0.82(+1.62%) |
Sep 10, 2020 | 51.11 | 52.27 | 50.25 | 50.36 | 691,424 | -0.03(-0.06%) |
Sep 09, 2020 | 48.64 | 50.90 | 48.44 | 50.38 | 717,336 | +2.24(+4.66%) |
Sep 08, 2020 | 47.51 | 49.86 | 46.89 | 48.14 | 608,644 | +0.07(+0.14%) |
Sep 04, 2020 | 48.57 | 49.21 | 45.42 | 48.07 | 783,897 | -0.41(-0.84%) |
Sep 03, 2020 | 50.40 | 50.64 | 47.31 | 48.48 | 750,582 | -2.46(-4.83%) |
Sep 02, 2020 | 51.60 | 51.74 | 49.68 | 50.95 | 459,437 | -0.27(-0.52%) |
Sep 01, 2020 | 50.21 | 51.36 | 49.32 | 51.21 | 494,838 | +1.07(+2.14%) |
Aug 31, 2020 | 51.26 | 51.35 | 50.14 | 50.14 | 586,214 | -0.29(-0.57%) |
Aug 28, 2020 | 49.11 | 50.48 | 49.04 | 50.42 | 621,440 | +2.11(+4.37%) |
Aug 27, 2020 | 48.72 | 49.60 | 48.27 | 48.31 | 729,231 | +0.06(+0.12%) |
Aug 26, 2020 | 47.55 | 48.39 | 47.26 | 48.25 | 480,478 | +0.49(+1.02%) |
Aug 25, 2020 | 48.80 | 49.12 | 46.42 | 47.77 | 558,360 | -0.87(-1.78%) |
Aug 24, 2020 | 46.89 | 48.87 | 46.88 | 48.63 | 852,295 | +2.23(+4.82%) |
Aug 21, 2020 | 45.46 | 46.76 | 45.46 | 46.40 | 872,224 | +0.53(+1.16%) |
Aug 20, 2020 | 45.52 | 46.22 | 44.85 | 45.87 | 516,963 | -0.23(-0.50%) |
Aug 19, 2020 | 46.24 | 46.73 | 45.66 | 46.10 | 782,965 | +0.06(+0.12%) |
Aug 18, 2020 | 46.89 | 46.91 | 45.35 | 46.04 | 773,414 | -1.09(-2.32%) |
Aug 17, 2020 | 47.31 | 47.47 | 45.89 | 47.13 | 513,784 | +0.06(+0.12%) |
Aug 14, 2020 | 46.23 | 47.90 | 46.12 | 47.08 | 1,057,499 | +1.27(+2.78%) |
Aug 13, 2020 | 49.18 | 49.75 | 44.14 | 45.80 | 2,184,185 | -4.45(-8.85%) |
Aug 12, 2020 | 50.32 | 50.84 | 49.57 | 50.25 | 1,056,296 | +0.67(+1.36%) |
Aug 11, 2020 | 49.56 | 50.64 | 49.26 | 49.57 | 994,502 | +0.31(+0.64%) |
Aug 10, 2020 | 49.38 | 51.18 | 48.72 | 49.26 | 1,238,840 | +0.41(+0.83%) |
Aug 07, 2020 | 53.08 | 53.08 | 47.64 | 48.85 | 1,495,680 | +0.99(+2.06%) |
Aug 06, 2020 | 47.37 | 48.62 | 47.15 | 47.87 | 1,009,115 | +0.48(+1.02%) |
Aug 05, 2020 | 47.11 | 47.80 | 46.36 | 47.38 | 807,698 | +0.78(+1.67%) |
Aug 04, 2020 | 46.13 | 46.66 | 45.48 | 46.61 | 528,860 | +0.38(+0.82%) |
Aug 03, 2020 | 45.62 | 46.44 | 45.25 | 46.23 | 879,741 | +0.47(+1.04%) |
Jul 31, 2020 | 46.10 | 46.27 | 44.57 | 45.75 | 822,940 | -0.52(-1.13%) |
Jul 30, 2020 | 43.85 | 46.48 | 43.62 | 46.27 | 791,686 | +1.61(+3.61%) |
Jul 29, 2020 | 43.85 | 44.69 | 43.43 | 44.66 | 475,978 | +1.16(+2.66%) |
Jul 28, 2020 | 42.47 | 44.10 | 42.47 | 43.51 | 562,558 | +0.83(+1.96%) |
Jul 27, 2020 | 41.33 | 42.70 | 40.86 | 42.67 | 632,862 | +1.41(+3.42%) |
Jul 24, 2020 | 41.94 | 41.96 | 40.95 | 41.26 | 545,427 | -0.82(-1.94%) |
Jul 23, 2020 | 42.00 | 42.84 | 41.48 | 42.08 | 637,588 | -0.18(-0.43%) |
Jul 22, 2020 | 41.83 | 42.72 | 41.72 | 42.26 | 499,583 | +0.56(+1.34%) |
Jul 21, 2020 | 42.21 | 42.27 | 41.09 | 41.70 | 564,211 | +0.07(+0.16%) |
Jul 20, 2020 | 41.68 | 42.26 | 41.42 | 41.63 | 574,077 | +0.12(+0.30%) |
Jul 17, 2020 | 40.52 | 41.79 | 40.39 | 41.51 | 476,339 | +0.99(+2.43%) |
Jul 16, 2020 | 39.93 | 41.07 | 39.50 | 40.52 | 590,586 | +0.27(+0.66%) |
Jul 15, 2020 | 39.37 | 40.54 | 39.16 | 40.25 | 554,878 | +1.92(+5.00%) |
Jul 14, 2020 | 37.50 | 38.40 | 37.46 | 38.34 | 493,590 | +0.07(+0.17%) |
Jul 13, 2020 | 39.35 | 39.67 | 38.16 | 38.27 | 554,904 | -0.72(-1.85%) |
Jul 10, 2020 | 38.05 | 39.02 | 37.60 | 38.99 | 461,888 | +0.84(+2.21%) |
Jul 09, 2020 | 38.22 | 38.54 | 37.32 | 38.15 | 638,038 | -0.03(-0.07%) |
Jul 08, 2020 | 37.72 | 38.70 | 37.39 | 38.18 | 430,342 | +0.39(+1.03%) |
Jul 07, 2020 | 38.91 | 39.11 | 37.60 | 37.79 | 779,107 | -1.15(-2.95%) |
Jul 06, 2020 | 39.34 | 40.00 | 38.53 | 38.94 | 596,391 | +0.52(+1.36%) |
Jul 02, 2020 | 40.25 | 40.50 | 38.30 | 38.42 | 517,686 | -1.13(-2.85%) |
Jul 01, 2020 | 39.57 | 39.80 | 38.91 | 39.54 | 846,288 | -0.08(-0.19%) |
Jun 30, 2020 | 38.09 | 39.74 | 37.92 | 39.62 | 891,376 | +0.87(+2.25%) |
Jun 29, 2020 | 40.56 | 40.62 | 38.05 | 38.75 | 896,761 | -1.31(-3.27%) |
Jun 26, 2020 | 40.08 | 40.70 | 39.20 | 40.06 | 4,155,627 | -0.46(-1.15%) |
Jun 25, 2020 | 39.19 | 40.78 | 38.91 | 40.52 | 1,190,737 | +0.86(+2.18%) |
Jun 24, 2020 | 39.17 | 39.87 | 37.85 | 39.66 | 1,077,247 | +0.10(+0.26%) |
Jun 23, 2020 | 39.58 | 40.33 | 39.14 | 39.55 | 1,309,674 | +0.49(+1.26%) |
Jun 22, 2020 | 39.35 | 39.70 | 37.78 | 39.06 | 1,025,497 | -0.50(-1.27%) |
Jun 19, 2020 | 40.11 | 40.90 | 39.00 | 39.56 | 1,426,380 | -0.20(-0.50%) |
Jun 18, 2020 | 39.29 | 40.72 | 39.02 | 39.76 | 757,198 | -0.01(-0.02%) |
Jun 17, 2020 | 40.29 | 40.53 | 38.90 | 39.77 | 812,731 | -0.23(-0.57%) |
Jun 16, 2020 | 40.29 | 40.63 | 38.54 | 40.00 | 1,277,985 | +0.73(+1.86%) |
Jun 15, 2020 | 36.09 | 39.56 | 35.20 | 39.27 | 1,774,626 | +3.32(+9.23%) |
Jun 12, 2020 | 36.97 | 37.23 | 35.10 | 35.95 | 1,200,868 | +0.21(+0.58%) |
Jun 11, 2020 | 35.22 | 36.14 | 33.24 | 35.74 | 1,507,334 | +2.15(+6.41%) |
Jun 10, 2020 | 33.74 | 34.58 | 33.02 | 33.59 | 541,000 | -0.05(-0.14%) |
Jun 09, 2020 | 33.39 | 34.16 | 33.25 | 33.64 | 625,114 | -0.62(-1.80%) |
Jun 08, 2020 | 33.84 | 34.98 | 33.84 | 34.25 | 1,055,667 | +0.84(+2.53%) |
Jun 05, 2020 | 34.77 | 35.96 | 33.21 | 33.41 | 819,670 | -0.46(-1.34%) |
Jun 04, 2020 | 33.01 | 33.90 | 32.30 | 33.86 | 631,365 | +0.44(+1.30%) |
Jun 03, 2020 | 33.85 | 34.59 | 33.37 | 33.43 | 605,057 | +0.22(+0.66%) |
Jun 02, 2020 | 32.65 | 33.73 | 32.65 | 33.21 | 575,529 | +0.77(+2.37%) |
Jun 01, 2020 | 31.95 | 33.13 | 31.43 | 32.44 | 749,037 | +0.61(+1.91%) |
May 29, 2020 | 31.05 | 31.95 | 30.67 | 31.84 | 773,682 | +0.14(+0.45%) |
May 28, 2020 | 33.06 | 33.17 | 31.57 | 31.69 | 652,867 | -1.30(-3.94%) |
May 27, 2020 | 31.91 | 33.13 | 30.76 | 32.99 | 1,018,373 | +1.79(+5.74%) |
May 26, 2020 | 32.02 | 32.44 | 30.91 | 31.20 | 969,752 | +0.56(+1.83%) |
May 22, 2020 | 30.37 | 30.66 | 29.52 | 30.64 | 692,569 | +0.10(+0.34%) |
May 21, 2020 | 30.58 | 31.26 | 30.03 | 30.54 | 730,853 | +0.40(+1.32%) |
May 20, 2020 | 29.32 | 30.59 | 29.17 | 30.14 | 828,317 | +1.93(+6.86%) |
May 19, 2020 | 27.35 | 29.23 | 27.04 | 28.20 | 629,861 | +0.69(+2.52%) |
May 18, 2020 | 28.50 | 28.86 | 27.38 | 27.51 | 862,204 | +0.16(+0.59%) |
May 15, 2020 | 27.07 | 27.55 | 26.60 | 27.35 | 573,906 | +0.18(+0.66%) |
May 14, 2020 | 25.51 | 27.22 | 24.92 | 27.17 | 583,379 | +1.10(+4.20%) |
May 13, 2020 | 26.86 | 26.97 | 25.53 | 26.08 | 770,853 | -0.83(-3.09%) |
May 12, 2020 | 27.72 | 28.28 | 26.61 | 26.91 | 1,048,522 | -0.74(-2.66%) |
May 11, 2020 | 28.51 | 29.06 | 27.40 | 27.64 | 879,629 | -0.90(-3.14%) |
May 08, 2020 | 28.57 | 30.19 | 28.20 | 28.54 | 1,141,603 | +1.40(+5.15%) |
May 07, 2020 | 26.90 | 27.59 | 26.54 | 27.14 | 637,254 | +0.75(+2.83%) |
May 06, 2020 | 27.44 | 27.70 | 26.23 | 26.40 | 389,820 | -0.88(-3.22%) |
May 05, 2020 | 27.18 | 28.53 | 27.05 | 27.28 | 580,231 | +0.63(+2.37%) |
May 04, 2020 | 26.04 | 26.74 | 25.25 | 26.64 | 396,530 | -0.11(-0.42%) |
May 01, 2020 | 27.91 | 28.16 | 25.98 | 26.76 | 723,008 | -1.73(-6.07%) |
Apr 30, 2020 | 28.88 | 29.33 | 28.05 | 28.48 | 592,071 | -1.23(-4.13%) |
Apr 29, 2020 | 28.03 | 30.04 | 27.96 | 29.71 | 524,205 | +2.45(+9.01%) |
Apr 28, 2020 | 27.38 | 27.98 | 26.86 | 27.26 | 729,722 | +0.11(+0.42%) |
Apr 27, 2020 | 25.96 | 27.37 | 25.59 | 27.14 | 430,787 | +1.61(+6.32%) |
Apr 24, 2020 | 25.80 | 26.14 | 24.55 | 25.53 | 649,500 | -0.27(-1.06%) |
Apr 23, 2020 | 26.02 | 26.85 | 25.63 | 25.80 | 347,988 | -0.18(-0.69%) |
Apr 22, 2020 | 26.77 | 27.04 | 25.37 | 25.98 | 578,990 | -0.15(-0.58%) |
Apr 21, 2020 | 24.09 | 26.23 | 23.92 | 26.13 | 594,798 | +1.15(+4.61%) |
Apr 20, 2020 | 25.79 | 25.90 | 24.45 | 24.98 | 902,681 | -1.02(-3.92%) |
Apr 17, 2020 | 25.60 | 26.09 | 24.98 | 26.00 | 1,008,991 | +1.44(+5.88%) |
Apr 16, 2020 | 24.21 | 25.22 | 23.61 | 24.56 | 956,490 | +0.06(+0.23%) |
Apr 15, 2020 | 22.98 | 24.59 | 22.15 | 24.50 | 1,325,745 | -0.09(-0.38%) |
Apr 14, 2020 | 25.98 | 26.23 | 24.24 | 24.59 | 1,136,049 | -0.53(-2.10%) |
Apr 13, 2020 | 25.22 | 25.24 | 23.74 | 25.12 | 1,081,877 | +1.42(+5.97%) |
Apr 09, 2020 | 23.84 | 25.88 | 22.88 | 23.71 | 1,813,240 | +1.00(+4.41%) |
Apr 08, 2020 | 19.95 | 23.53 | 19.95 | 22.71 | 1,207,876 | +3.48(+18.12%) |
Apr 07, 2020 | 19.91 | 21.46 | 19.06 | 19.22 | 1,626,651 | +0.38(+2.00%) |
Apr 06, 2020 | 17.20 | 19.41 | 17.20 | 18.84 | 1,148,581 | +2.56(+15.71%) |
Apr 03, 2020 | 15.66 | 16.67 | 13.76 | 16.29 | 2,532,224 | -0.62(-3.69%) |
Apr 02, 2020 | 17.39 | 17.98 | 16.76 | 16.91 | 773,215 | -0.56(-3.19%) |
Apr 01, 2020 | 19.84 | 20.32 | 16.74 | 17.47 | 856,399 | -3.41(-16.33%) |
Mar 31, 2020 | 20.78 | 22.21 | 20.49 | 20.87 | 769,454 | -0.07(-0.32%) |
Mar 30, 2020 | 22.82 | 22.96 | 19.91 | 20.94 | 793,637 | -1.73(-7.62%) |
Mar 27, 2020 | 23.55 | 24.23 | 22.38 | 22.67 | 942,368 | -1.68(-6.90%) |
Mar 26, 2020 | 21.19 | 24.86 | 21.19 | 24.35 | 1,310,243 | +3.46(+16.54%) |
Mar 25, 2020 | 18.91 | 21.92 | 18.25 | 20.89 | 1,029,973 | +2.01(+10.65%) |
Mar 24, 2020 | 18.63 | 19.84 | 17.99 | 18.88 | 948,459 | +0.73(+4.00%) |
Mar 23, 2020 | 17.40 | 18.85 | 15.58 | 18.16 | 1,349,661 | +1.23(+7.25%) |
Mar 20, 2020 | 16.44 | 18.26 | 16.01 | 16.93 | 1,636,142 | +0.97(+6.09%) |
Mar 19, 2020 | 16.30 | 17.28 | 14.39 | 15.96 | 2,457,395 | -0.55(-3.32%) |
Mar 18, 2020 | 21.03 | 21.68 | 12.40 | 16.50 | 3,007,249 | -6.59(-28.54%) |
Mar 17, 2020 | 23.76 | 25.65 | 21.37 | 23.09 | 3,174,579 | +2.55(+12.41%) |
Mar 16, 2020 | 25.49 | 25.85 | 20.28 | 20.54 | 2,046,838 | -6.96(-25.30%) |
Mar 13, 2020 | 30.15 | 30.62 | 25.76 | 27.50 | 1,634,977 | -1.54(-5.30%) |
Mar 12, 2020 | 31.12 | 31.48 | 28.13 | 29.04 | 1,824,468 | -3.70(-11.30%) |
Mar 11, 2020 | 33.32 | 35.07 | 32.40 | 32.74 | 1,551,122 | -1.08(-3.18%) |
Mar 10, 2020 | 34.32 | 34.76 | 32.47 | 33.82 | 1,509,913 | -0.09(-0.28%) |
Mar 09, 2020 | 28.72 | 35.06 | 28.26 | 33.91 | 1,776,134 | -1.49(-4.21%) |
Mar 06, 2020 | 34.35 | 35.62 | 34.22 | 35.40 | 1,222,843 | +0.08(+0.21%) |
Mar 05, 2020 | 35.78 | 36.46 | 35.02 | 35.33 | 1,134,522 | -0.98(-2.70%) |
Mar 04, 2020 | 35.02 | 36.43 | 34.69 | 36.31 | 1,684,963 | +1.80(+5.23%) |
Mar 03, 2020 | 34.20 | 34.66 | 33.77 | 34.51 | 1,397,039 | +0.38(+1.11%) |
Mar 02, 2020 | 33.54 | 34.16 | 33.04 | 34.13 | 1,243,956 | +0.84(+2.52%) |
Feb 28, 2020 | 32.24 | 33.61 | 32.06 | 33.29 | 1,989,279 | +1.09(+3.37%) |
Feb 27, 2020 | 32.89 | 33.55 | 32.10 | 32.20 | 1,030,257 | -0.87(-2.63%) |
Feb 26, 2020 | 33.49 | 33.82 | 32.72 | 33.07 | 1,084,047 | -0.46(-1.38%) |
Feb 25, 2020 | 33.70 | 34.02 | 33.20 | 33.53 | 1,384,196 | -0.23(-0.67%) |
Feb 24, 2020 | 32.98 | 33.82 | 32.78 | 33.76 | 653,036 | +0.27(+0.82%) |
Feb 21, 2020 | 33.06 | 33.81 | 32.51 | 33.49 | 1,074,344 | +0.38(+1.14%) |
Feb 20, 2020 | 33.27 | 33.45 | 32.64 | 33.11 | 722,391 | -0.17(-0.51%) |
Feb 19, 2020 | 33.44 | 33.72 | 33.10 | 33.28 | 729,726 | -0.03(-0.08%) |
Feb 18, 2020 | 33.40 | 33.62 | 32.84 | 33.31 | 808,143 | +0.14(+0.43%) |
Feb 14, 2020 | 33.68 | 33.70 | 33.00 | 33.17 | 1,110,251 | -0.31(-0.93%) |
Feb 13, 2020 | 32.60 | 33.61 | 32.01 | 33.48 | 3,945,181 | -1.50(-4.29%) |
Feb 12, 2020 | 35.69 | 36.16 | 34.91 | 34.98 | 652,177 | -0.64(-1.80%) |
Feb 11, 2020 | 36.21 | 36.23 | 35.18 | 35.62 | 429,209 | -0.53(-1.46%) |
Feb 10, 2020 | 36.80 | 37.24 | 35.65 | 36.15 | 775,230 | -0.53(-1.44%) |
Feb 07, 2020 | 34.55 | 36.67 | 34.41 | 36.67 | 1,305,332 | +3.07(+9.13%) |
Feb 06, 2020 | 34.28 | 34.44 | 33.42 | 33.61 | 473,297 | -0.33(-0.97%) |
Feb 05, 2020 | 32.81 | 34.11 | 32.80 | 33.93 | 770,340 | +1.47(+4.52%) |
Feb 04, 2020 | 32.11 | 32.49 | 32.04 | 32.47 | 453,117 | +0.51(+1.59%) |