Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 43.86 | 44.27 | 42.31 | 42.85 | 681,325 | -1.22(-2.76%) |
Jan 28, 2021 | 44.67 | 46.05 | 43.81 | 44.07 | 715,894 | +0.42(+0.97%) |
Jan 27, 2021 | 43.20 | 44.69 | 42.11 | 43.65 | 1,298,118 | -0.52(-1.18%) |
Jan 26, 2021 | 47.81 | 49.84 | 44.07 | 44.17 | 1,587,708 | -2.02(-4.38%) |
Jan 25, 2021 | 47.19 | 47.59 | 45.55 | 46.19 | 1,657,419 | -1.26(-2.65%) |
Jan 22, 2021 | 47.11 | 47.94 | 46.73 | 47.44 | 1,122,705 | -0.22(-0.45%) |
Jan 21, 2021 | 48.12 | 49.44 | 46.72 | 47.66 | 1,020,159 | -2.06(-4.15%) |
Jan 20, 2021 | 49.00 | 49.85 | 48.91 | 49.72 | 1,140,440 | +1.01(+2.08%) |
Jan 19, 2021 | 48.21 | 49.08 | 47.79 | 48.71 | 578,022 | +1.43(+3.03%) |
Jan 15, 2021 | 48.23 | 48.41 | 46.82 | 47.28 | 552,029 | -1.42(-2.92%) |
Jan 14, 2021 | 48.36 | 49.30 | 47.93 | 48.70 | 515,532 | +1.28(+2.69%) |
Jan 13, 2021 | 47.66 | 47.96 | 46.78 | 47.42 | 586,091 | -0.59(-1.23%) |
Jan 12, 2021 | 47.60 | 48.26 | 47.17 | 48.01 | 1,030,379 | +0.64(+1.35%) |
Jan 11, 2021 | 47.11 | 48.00 | 46.90 | 47.38 | 705,772 | -0.35(-0.74%) |
Jan 08, 2021 | 50.05 | 50.25 | 47.40 | 47.73 | 914,343 | -2.25(-4.50%) |
Jan 07, 2021 | 50.35 | 50.71 | 49.49 | 49.98 | 593,821 | -0.03(-0.06%) |
Jan 06, 2021 | 48.29 | 50.71 | 48.29 | 50.01 | 836,405 | +1.75(+3.62%) |
Jan 05, 2021 | 46.03 | 48.48 | 45.72 | 48.26 | 735,346 | +2.54(+5.56%) |
Jan 04, 2021 | 47.73 | 47.97 | 45.31 | 45.72 | 709,721 | -1.87(-3.94%) |
Dec 31, 2020 | 47.59 | 47.59 | 47.59 | 1,768,074 | -0.24(-0.49%) | |
Dec 30, 2020 | 46.82 | 48.21 | 46.48 | 47.83 | 1,768,074 | +1.05(+2.25%) |
Dec 29, 2020 | 47.52 | 47.52 | 46.07 | 46.78 | 763,350 | -0.33(-0.71%) |
Dec 28, 2020 | 47.98 | 48.47 | 46.63 | 47.11 | 1,016,622 | -0.78(-1.62%) |
Dec 24, 2020 | 47.66 | 48.09 | 46.61 | 47.89 | 432,922 | +0.01(+0.02%) |
Dec 23, 2020 | 47.10 | 48.65 | 46.73 | 47.88 | 723,595 | +1.43(+3.09%) |
Dec 22, 2020 | 46.98 | 47.35 | 46.17 | 46.44 | 705,659 | -0.44(-0.94%) |
Dec 21, 2020 | 46.13 | 47.42 | 45.65 | 46.88 | 714,289 | -0.85(-1.79%) |
Dec 18, 2020 | 47.34 | 48.11 | 47.13 | 47.74 | 2,305,626 | +0.52(+1.10%) |
Dec 17, 2020 | 48.18 | 48.18 | 46.78 | 47.22 | 767,777 | -0.88(-1.84%) |
Dec 16, 2020 | 49.97 | 49.97 | 47.96 | 48.10 | 738,121 | -1.65(-3.31%) |
Dec 15, 2020 | 48.99 | 49.85 | 48.37 | 49.75 | 1,083,637 | +0.79(+1.60%) |
Dec 14, 2020 | 51.64 | 51.64 | 48.82 | 48.97 | 906,851 | -1.86(-3.67%) |
Dec 11, 2020 | 52.54 | 52.94 | 50.25 | 50.83 | 876,033 | -2.17(-4.09%) |
Dec 10, 2020 | 52.02 | 53.41 | 52.02 | 53.00 | 784,182 | +0.36(+0.69%) |
Dec 09, 2020 | 53.75 | 53.91 | 52.06 | 52.64 | 1,105,696 | -0.26(-0.48%) |
Dec 08, 2020 | 53.01 | 54.62 | 52.58 | 52.89 | 703,027 | -0.66(-1.23%) |
Dec 07, 2020 | 54.95 | 55.15 | 53.30 | 53.55 | 902,483 | -1.36(-2.48%) |
Dec 04, 2020 | 53.22 | 55.11 | 52.51 | 54.91 | 1,113,738 | -0.05(-0.09%) |
Dec 03, 2020 | 52.76 | 55.94 | 52.48 | 54.96 | 1,903,319 | +2.71(+5.18%) |
Dec 02, 2020 | 49.41 | 52.51 | 48.73 | 52.25 | 1,035,204 | +2.40(+4.82%) |
Dec 01, 2020 | 49.92 | 51.01 | 49.43 | 49.85 | 798,484 | +1.25(+2.56%) |
Nov 30, 2020 | 50.56 | 50.89 | 48.48 | 48.60 | 978,917 | -2.34(-4.59%) |
Nov 27, 2020 | 51.14 | 51.79 | 50.83 | 50.94 | 383,506 | -0.05(-0.10%) |
Nov 25, 2020 | 50.96 | 51.69 | 50.23 | 50.99 | 863,909 | -0.80(-1.54%) |
Nov 24, 2020 | 51.92 | 52.83 | 51.48 | 51.78 | 1,273,640 | +1.08(+2.13%) |
Nov 23, 2020 | 48.09 | 50.95 | 47.46 | 50.70 | 1,164,289 | +3.24(+6.82%) |
Nov 20, 2020 | 48.28 | 48.44 | 47.25 | 47.46 | 692,125 | -1.32(-2.70%) |
Nov 19, 2020 | 48.60 | 49.48 | 48.17 | 48.78 | 857,909 | -0.37(-0.76%) |
Nov 18, 2020 | 51.28 | 52.55 | 49.11 | 49.15 | 1,569,788 | -1.75(-3.43%) |
Nov 17, 2020 | 47.51 | 51.52 | 47.01 | 50.90 | 1,986,391 | +2.24(+4.60%) |
Nov 16, 2020 | 46.72 | 48.98 | 45.66 | 48.66 | 2,067,802 | +4.00(+8.97%) |
Nov 13, 2020 | 41.98 | 44.83 | 41.78 | 44.66 | 1,555,933 | +3.36(+8.13%) |
Nov 12, 2020 | 40.73 | 41.77 | 40.24 | 41.30 | 1,687,757 | -0.03(-0.07%) |
Nov 11, 2020 | 41.35 | 45.94 | 39.33 | 41.33 | 9,462,961 | +0.14(+0.33%) |
Nov 10, 2020 | 40.38 | 41.66 | 39.90 | 41.19 | 2,734,243 | +1.17(+2.92%) |
Nov 09, 2020 | 38.82 | 41.23 | 38.27 | 40.02 | 3,372,756 | +5.35(+15.43%) |
Nov 06, 2020 | 34.78 | 35.07 | 34.01 | 34.68 | 578,011 | -0.24(-0.67%) |
Nov 05, 2020 | 33.29 | 35.31 | 33.28 | 34.91 | 739,197 | +1.65(+4.96%) |
Nov 04, 2020 | 34.50 | 34.86 | 32.55 | 33.26 | 1,216,628 | -1.42(-4.10%) |
Nov 03, 2020 | 34.88 | 35.20 | 33.88 | 34.69 | 1,080,471 | +0.40(+1.17%) |
Nov 02, 2020 | 33.44 | 34.34 | 32.59 | 34.28 | 940,074 | +1.42(+4.33%) |
Oct 30, 2020 | 32.09 | 32.96 | 31.83 | 32.86 | 1,056,783 | +0.63(+1.95%) |
Oct 29, 2020 | 31.01 | 32.50 | 30.77 | 32.23 | 1,095,974 | +1.11(+3.56%) |
Oct 28, 2020 | 31.55 | 32.46 | 30.98 | 31.12 | 1,763,108 | -1.06(-3.29%) |
Oct 27, 2020 | 32.38 | 32.98 | 32.16 | 32.18 | 1,228,565 | -0.45(-1.38%) |
Oct 26, 2020 | 34.25 | 34.25 | 32.30 | 32.63 | 1,863,131 | -2.21(-6.34%) |
Oct 23, 2020 | 33.40 | 35.17 | 33.37 | 34.84 | 1,696,131 | +1.97(+6.00%) |
Oct 22, 2020 | 31.16 | 33.36 | 30.74 | 32.87 | 1,693,083 | +1.44(+4.59%) |
Oct 21, 2020 | 32.31 | 32.97 | 31.42 | 31.43 | 1,774,196 | -2.04(-6.10%) |
Oct 20, 2020 | 33.54 | 34.84 | 33.08 | 33.47 | 2,621,788 | -2.21(-6.19%) |
Oct 19, 2020 | 35.09 | 35.75 | 34.41 | 35.68 | 1,318,275 | +0.80(+2.31%) |
Oct 16, 2020 | 36.49 | 36.64 | 34.85 | 34.87 | 767,523 | -0.87(-2.44%) |
Oct 15, 2020 | 34.83 | 35.80 | 34.12 | 35.75 | 794,917 | +0.71(+2.02%) |
Oct 14, 2020 | 35.21 | 36.02 | 34.90 | 35.04 | 844,545 | -0.09(-0.25%) |
Oct 13, 2020 | 36.03 | 36.03 | 34.24 | 35.13 | 1,206,842 | -1.63(-4.43%) |
Oct 12, 2020 | 36.54 | 36.96 | 35.93 | 36.76 | 965,465 | +0.42(+1.16%) |
Oct 09, 2020 | 36.51 | 36.81 | 35.63 | 36.33 | 1,041,296 | -1.15(-3.06%) |
Oct 08, 2020 | 37.47 | 37.53 | 36.41 | 37.48 | 936,134 | +0.55(+1.49%) |
Oct 07, 2020 | 36.90 | 37.31 | 36.83 | 36.93 | 807,914 | +0.71(+1.95%) |
Oct 06, 2020 | 37.29 | 37.45 | 35.95 | 36.23 | 1,206,383 | -0.54(-1.47%) |
Oct 05, 2020 | 37.37 | 37.37 | 36.14 | 36.77 | 1,102,036 | +0.30(+0.83%) |
Oct 02, 2020 | 33.55 | 36.75 | 33.55 | 36.46 | 1,044,251 | +1.82(+5.24%) |
Oct 01, 2020 | 33.35 | 35.08 | 33.32 | 34.65 | 1,448,272 | +1.72(+5.22%) |
Sep 30, 2020 | 33.24 | 33.97 | 32.42 | 32.93 | 887,439 | +0.05(+0.15%) |
Sep 29, 2020 | 33.40 | 33.64 | 32.19 | 32.88 | 905,905 | -0.83(-2.47%) |
Sep 28, 2020 | 33.64 | 34.50 | 33.57 | 33.71 | 799,764 | +0.93(+2.84%) |
Sep 25, 2020 | 31.86 | 33.26 | 31.86 | 32.78 | 955,099 | +0.81(+2.55%) |
Sep 24, 2020 | 30.75 | 32.44 | 30.46 | 31.97 | 1,008,316 | -0.04(-0.12%) |
Sep 23, 2020 | 33.85 | 34.52 | 31.89 | 32.01 | 954,290 | -1.83(-5.40%) |
Sep 22, 2020 | 34.07 | 35.02 | 33.45 | 33.83 | 884,643 | -0.05(-0.14%) |
Sep 21, 2020 | 35.66 | 35.88 | 33.83 | 33.88 | 1,045,749 | -2.91(-7.92%) |
Sep 18, 2020 | 38.47 | 38.76 | 36.51 | 36.80 | 1,317,209 | -1.93(-4.99%) |
Sep 17, 2020 | 37.41 | 39.15 | 36.72 | 38.73 | 1,018,836 | -0.85(-2.16%) |
Sep 16, 2020 | 38.04 | 40.14 | 37.12 | 39.58 | 1,198,497 | +1.61(+4.24%) |
Sep 15, 2020 | 38.84 | 39.47 | 37.70 | 37.97 | 732,867 | -0.99(-2.54%) |
Sep 14, 2020 | 38.33 | 39.38 | 38.13 | 38.96 | 605,162 | +1.04(+2.74%) |
Sep 11, 2020 | 36.96 | 38.24 | 36.56 | 37.92 | 375,763 | +1.25(+3.40%) |
Sep 10, 2020 | 37.40 | 37.99 | 36.55 | 36.68 | 708,946 | -0.42(-1.14%) |
Sep 09, 2020 | 37.51 | 37.89 | 35.73 | 37.10 | 813,781 | -0.33(-0.89%) |
Sep 08, 2020 | 38.95 | 38.95 | 37.40 | 37.43 | 652,209 | -1.90(-4.84%) |
Sep 04, 2020 | 39.57 | 40.12 | 38.26 | 39.34 | 403,782 | +0.43(+1.11%) |
Sep 03, 2020 | 39.52 | 40.65 | 38.05 | 38.91 | 494,700 | -0.52(-1.32%) |
Sep 02, 2020 | 38.69 | 39.55 | 37.81 | 39.43 | 420,624 | +0.98(+2.55%) |
Sep 01, 2020 | 38.34 | 38.92 | 37.95 | 38.44 | 609,787 | -0.22(-0.56%) |
Aug 31, 2020 | 40.44 | 40.51 | 38.52 | 38.66 | 609,821 | -2.04(-5.02%) |
Aug 28, 2020 | 40.43 | 40.71 | 39.77 | 40.70 | 321,660 | +0.61(+1.52%) |
Aug 27, 2020 | 39.03 | 40.16 | 38.70 | 40.09 | 807,987 | +1.49(+3.86%) |
Aug 26, 2020 | 39.65 | 39.74 | 38.53 | 38.60 | 374,791 | -0.95(-2.41%) |
Aug 25, 2020 | 40.45 | 40.73 | 39.08 | 39.55 | 406,287 | -0.79(-1.95%) |
Aug 24, 2020 | 38.90 | 40.37 | 38.29 | 40.34 | 437,168 | +1.65(+4.26%) |
Aug 21, 2020 | 38.48 | 38.96 | 38.45 | 38.69 | 360,276 | -0.05(-0.13%) |
Aug 20, 2020 | 38.54 | 38.95 | 37.95 | 38.74 | 433,999 | -0.57(-1.45%) |
Aug 19, 2020 | 39.71 | 40.25 | 39.16 | 39.31 | 318,076 | -0.30(-0.77%) |
Aug 18, 2020 | 40.08 | 40.43 | 39.47 | 39.61 | 639,357 | -0.56(-1.39%) |
Aug 17, 2020 | 41.53 | 41.82 | 39.31 | 40.17 | 509,059 | -1.25(-3.01%) |
Aug 14, 2020 | 40.33 | 41.75 | 40.25 | 41.42 | 540,007 | +0.57(+1.39%) |
Aug 13, 2020 | 40.40 | 41.68 | 40.01 | 40.85 | 599,519 | +0.06(+0.14%) |
Aug 12, 2020 | 42.78 | 43.23 | 40.53 | 40.79 | 375,442 | -1.57(-3.71%) |
Aug 11, 2020 | 42.62 | 43.47 | 42.03 | 42.36 | 1,246,194 | +1.12(+2.71%) |
Aug 10, 2020 | 40.22 | 41.58 | 40.10 | 41.24 | 863,705 | +1.24(+3.09%) |
Aug 07, 2020 | 39.84 | 40.14 | 39.53 | 40.00 | 335,211 | +0.02(+0.05%) |
Aug 06, 2020 | 39.58 | 40.18 | 38.84 | 39.98 | 573,692 | +0.61(+1.55%) |
Aug 05, 2020 | 37.76 | 39.47 | 37.48 | 39.38 | 820,979 | +2.21(+5.94%) |
Aug 04, 2020 | 35.69 | 37.27 | 35.69 | 37.17 | 909,237 | +0.32(+0.88%) |
Aug 03, 2020 | 36.54 | 37.33 | 35.11 | 36.84 | 1,161,769 | +0.24(+0.64%) |
Jul 31, 2020 | 38.17 | 38.51 | 36.17 | 36.61 | 1,089,082 | -1.61(-4.21%) |
Jul 30, 2020 | 37.46 | 38.80 | 36.51 | 38.22 | 1,200,524 | -0.89(-2.28%) |
Jul 29, 2020 | 40.79 | 41.07 | 38.79 | 39.11 | 1,343,973 | -1.64(-4.02%) |
Jul 28, 2020 | 41.05 | 42.61 | 40.61 | 40.75 | 1,425,525 | -3.07(-7.01%) |
Jul 27, 2020 | 44.57 | 45.54 | 43.16 | 43.82 | 1,364,437 | -0.98(-2.19%) |
Jul 24, 2020 | 45.73 | 46.10 | 44.56 | 44.80 | 635,985 | -1.04(-2.27%) |
Jul 23, 2020 | 44.81 | 45.99 | 44.14 | 45.84 | 724,012 | +0.73(+1.61%) |
Jul 22, 2020 | 43.96 | 45.30 | 43.79 | 45.12 | 670,298 | +0.99(+2.25%) |
Jul 21, 2020 | 44.02 | 44.52 | 43.50 | 44.13 | 432,430 | +0.65(+1.49%) |
Jul 20, 2020 | 43.70 | 44.16 | 42.80 | 43.48 | 425,316 | -0.53(-1.20%) |
Jul 17, 2020 | 43.82 | 44.33 | 43.19 | 44.01 | 485,394 | +0.24(+0.54%) |
Jul 16, 2020 | 43.91 | 44.11 | 42.71 | 43.77 | 592,785 | -0.79(-1.76%) |
Jul 15, 2020 | 44.16 | 44.88 | 43.12 | 44.56 | 1,065,382 | +2.34(+5.53%) |
Jul 14, 2020 | 41.36 | 42.36 | 40.42 | 42.22 | 645,621 | +0.86(+2.09%) |
Jul 13, 2020 | 42.77 | 43.52 | 40.83 | 41.36 | 1,176,649 | -0.80(-1.91%) |
Jul 10, 2020 | 40.74 | 42.29 | 40.29 | 42.16 | 667,876 | +1.32(+3.24%) |
Jul 09, 2020 | 43.34 | 43.50 | 40.70 | 40.84 | 760,493 | -2.71(-6.22%) |
Jul 08, 2020 | 43.15 | 44.00 | 42.39 | 43.55 | 786,547 | +0.54(+1.26%) |
Jul 07, 2020 | 44.11 | 44.45 | 42.73 | 43.01 | 783,700 | -1.28(-2.88%) |
Jul 06, 2020 | 44.45 | 44.70 | 42.97 | 44.28 | 1,674,848 | +0.99(+2.29%) |
Jul 02, 2020 | 44.19 | 45.24 | 42.69 | 43.29 | 634,253 | +0.31(+0.73%) |
Jul 01, 2020 | 44.68 | 45.67 | 42.61 | 42.98 | 1,036,606 | -1.40(-3.16%) |
Jun 30, 2020 | 45.34 | 45.78 | 44.25 | 44.38 | 1,078,689 | -1.75(-3.79%) |
Jun 29, 2020 | 44.23 | 46.24 | 43.26 | 46.13 | 1,337,576 | +2.94(+6.82%) |
Jun 26, 2020 | 42.23 | 43.36 | 40.39 | 43.18 | 3,554,672 | +0.63(+1.48%) |
Jun 25, 2020 | 40.46 | 42.56 | 40.19 | 42.56 | 1,478,655 | +1.56(+3.81%) |
Jun 24, 2020 | 43.10 | 43.33 | 40.87 | 41.00 | 2,169,838 | -2.74(-6.26%) |
Jun 23, 2020 | 43.18 | 44.58 | 41.88 | 43.73 | 1,792,391 | +0.26(+0.61%) |
Jun 22, 2020 | 43.20 | 43.82 | 42.05 | 43.47 | 1,459,375 | -0.08(-0.18%) |
Jun 19, 2020 | 45.51 | 46.00 | 43.12 | 43.55 | 13,165,166 | -1.19(-2.65%) |
Jun 18, 2020 | 43.36 | 45.64 | 43.27 | 44.74 | 1,654,709 | +0.00(+0.00%) |
Jun 17, 2020 | 44.61 | 45.61 | 44.27 | 44.74 | 1,970,119 | -0.14(-0.31%) |
Jun 16, 2020 | 47.71 | 48.69 | 44.66 | 44.87 | 2,890,719 | -0.58(-1.27%) |
Jun 15, 2020 | 43.18 | 47.40 | 42.70 | 45.45 | 3,881,514 | +3.59(+8.58%) |
Jun 12, 2020 | 42.17 | 42.59 | 39.39 | 41.86 | 1,320,062 | +2.71(+6.92%) |
Jun 11, 2020 | 39.65 | 41.57 | 39.00 | 39.15 | 2,235,165 | -3.93(-9.11%) |
Jun 10, 2020 | 43.16 | 44.77 | 41.10 | 43.08 | 1,929,773 | -0.64(-1.46%) |
Jun 09, 2020 | 45.29 | 45.82 | 43.37 | 43.71 | 1,302,551 | -3.31(-7.03%) |
Jun 08, 2020 | 47.67 | 48.39 | 46.45 | 47.02 | 1,481,547 | +0.77(+1.66%) |
Jun 05, 2020 | 48.11 | 52.24 | 45.37 | 46.26 | 2,575,935 | +2.38(+5.41%) |
Jun 04, 2020 | 41.44 | 44.04 | 40.85 | 43.88 | 2,108,204 | +2.46(+5.95%) |
Jun 03, 2020 | 38.24 | 42.29 | 38.24 | 41.42 | 2,661,515 | +4.11(+11.02%) |
Jun 02, 2020 | 36.67 | 38.20 | 36.62 | 37.31 | 1,184,709 | +1.21(+3.34%) |
Jun 01, 2020 | 35.76 | 37.18 | 35.76 | 36.10 | 720,097 | +0.58(+1.63%) |
May 29, 2020 | 34.12 | 35.89 | 33.54 | 35.52 | 1,217,257 | +0.59(+1.69%) |
May 28, 2020 | 36.87 | 38.56 | 34.67 | 34.93 | 2,252,366 | -1.00(-2.79%) |
May 27, 2020 | 35.63 | 36.06 | 34.00 | 35.93 | 1,802,213 | +1.92(+5.66%) |
May 26, 2020 | 32.33 | 34.62 | 31.89 | 34.01 | 1,622,862 | +3.74(+12.35%) |
May 22, 2020 | 30.58 | 30.87 | 29.38 | 30.27 | 1,042,417 | -0.27(-0.87%) |
May 21, 2020 | 30.32 | 31.87 | 30.00 | 30.53 | 2,531,016 | +0.39(+1.30%) |
May 20, 2020 | 29.21 | 30.76 | 29.11 | 30.14 | 623,349 | +1.40(+4.88%) |
May 19, 2020 | 29.84 | 30.17 | 28.46 | 28.74 | 958,230 | -1.07(-3.59%) |
May 18, 2020 | 28.92 | 30.42 | 28.84 | 29.81 | 1,853,870 | +2.59(+9.52%) |
May 15, 2020 | 26.83 | 27.85 | 26.53 | 27.22 | 1,435,909 | -0.32(-1.18%) |
May 14, 2020 | 25.59 | 27.55 | 24.09 | 27.54 | 1,726,776 | +1.29(+4.90%) |
May 13, 2020 | 27.50 | 27.50 | 25.03 | 26.25 | 1,866,648 | -1.36(-4.94%) |
May 12, 2020 | 28.64 | 29.31 | 27.60 | 27.62 | 3,400,531 | -0.87(-3.07%) |
May 11, 2020 | 28.67 | 29.05 | 27.90 | 28.49 | 1,083,749 | -0.80(-2.75%) |
May 08, 2020 | 28.44 | 29.57 | 28.44 | 29.30 | 2,516,330 | +1.33(+4.77%) |
May 07, 2020 | 27.45 | 29.15 | 27.16 | 27.96 | 2,135,693 | +0.80(+2.96%) |
May 06, 2020 | 29.00 | 29.00 | 26.99 | 27.16 | 1,688,854 | -1.43(-5.01%) |
May 05, 2020 | 30.21 | 30.49 | 28.20 | 28.59 | 2,542,157 | -1.29(-4.30%) |
May 04, 2020 | 30.07 | 30.42 | 28.70 | 29.88 | 1,357,824 | -1.32(-4.25%) |
May 01, 2020 | 33.18 | 33.60 | 31.03 | 31.20 | 1,591,390 | -2.75(-8.09%) |
Apr 30, 2020 | 33.41 | 35.17 | 32.73 | 33.95 | 3,798,724 | -0.13(-0.37%) |
Apr 29, 2020 | 31.82 | 34.12 | 31.67 | 34.08 | 2,601,194 | +3.57(+11.71%) |
Apr 28, 2020 | 29.15 | 30.62 | 28.39 | 30.50 | 1,502,115 | +2.38(+8.48%) |
Apr 27, 2020 | 27.87 | 28.67 | 27.32 | 28.12 | 1,774,952 | +0.37(+1.34%) |
Apr 24, 2020 | 28.43 | 28.64 | 26.20 | 27.75 | 2,132,518 | -0.46(-1.64%) |
Apr 23, 2020 | 27.03 | 28.58 | 26.57 | 28.21 | 1,458,140 | +1.22(+4.51%) |
Apr 22, 2020 | 28.79 | 28.97 | 26.80 | 26.99 | 1,757,736 | -1.05(-3.75%) |
Apr 21, 2020 | 28.96 | 30.76 | 27.61 | 28.04 | 1,897,150 | -2.41(-7.93%) |
Apr 20, 2020 | 30.61 | 31.36 | 29.55 | 30.45 | 2,068,876 | -1.26(-3.96%) |
Apr 17, 2020 | 31.16 | 32.65 | 30.93 | 31.71 | 1,711,210 | +2.83(+9.79%) |
Apr 16, 2020 | 30.28 | 30.30 | 27.61 | 28.88 | 1,770,676 | -1.57(-5.16%) |
Apr 15, 2020 | 29.44 | 30.59 | 28.26 | 30.45 | 2,125,696 | +0.04(+0.13%) |
Apr 14, 2020 | 32.40 | 32.84 | 29.90 | 30.42 | 2,036,070 | -1.35(-4.26%) |
Apr 13, 2020 | 34.33 | 34.59 | 30.93 | 31.77 | 1,892,097 | -2.99(-8.61%) |
Apr 09, 2020 | 37.26 | 38.59 | 34.27 | 34.76 | 2,854,599 | -0.94(-2.64%) |
Apr 08, 2020 | 34.12 | 36.15 | 33.50 | 35.71 | 1,640,465 | +2.33(+6.97%) |
Apr 07, 2020 | 33.11 | 34.93 | 31.14 | 33.38 | 2,893,620 | +2.67(+8.69%) |
Apr 06, 2020 | 33.63 | 33.91 | 29.84 | 30.71 | 4,250,347 | -0.29(-0.95%) |
Apr 03, 2020 | 32.48 | 32.98 | 29.96 | 31.00 | 1,675,651 | -1.13(-3.51%) |
Apr 02, 2020 | 32.60 | 34.34 | 31.50 | 32.13 | 1,162,234 | -0.85(-2.59%) |
Apr 01, 2020 | 34.23 | 34.97 | 32.66 | 32.99 | 986,937 | -3.51(-9.63%) |
Mar 31, 2020 | 35.65 | 36.54 | 34.91 | 36.50 | 2,018,671 | +1.01(+2.85%) |
Mar 30, 2020 | 37.22 | 37.54 | 34.97 | 35.49 | 1,884,144 | -2.29(-6.05%) |
Mar 27, 2020 | 40.98 | 41.24 | 37.66 | 37.78 | 1,923,953 | -5.59(-12.90%) |
Mar 26, 2020 | 39.90 | 44.05 | 39.75 | 43.37 | 2,269,889 | +3.86(+9.76%) |
Mar 25, 2020 | 36.04 | 40.69 | 32.70 | 39.51 | 2,408,186 | +6.51(+19.71%) |
Mar 24, 2020 | 30.78 | 34.31 | 30.46 | 33.01 | 1,409,365 | +4.04(+13.96%) |
Mar 23, 2020 | 31.04 | 31.42 | 28.00 | 28.96 | 1,779,542 | -2.45(-7.81%) |
Mar 20, 2020 | 32.58 | 34.52 | 30.52 | 31.42 | 2,167,975 | -0.53(-1.66%) |
Mar 19, 2020 | 30.30 | 33.34 | 27.53 | 31.95 | 2,191,520 | +1.21(+3.93%) |
Mar 18, 2020 | 33.96 | 35.82 | 29.44 | 30.74 | 1,513,489 | -7.74(-20.12%) |
Mar 17, 2020 | 39.77 | 40.12 | 34.84 | 38.48 | 1,646,294 | -0.88(-2.24%) |
Mar 16, 2020 | 45.20 | 45.86 | 37.91 | 39.37 | 1,264,295 | -10.41(-20.92%) |
Mar 13, 2020 | 48.99 | 50.87 | 44.95 | 49.78 | 1,321,590 | +2.20(+4.62%) |
Mar 12, 2020 | 43.95 | 49.18 | 43.32 | 47.58 | 2,379,421 | -4.24(-8.18%) |
Mar 11, 2020 | 56.13 | 56.40 | 51.42 | 51.82 | 1,677,504 | -6.11(-10.55%) |
Mar 10, 2020 | 57.40 | 58.07 | 54.98 | 57.94 | 1,041,204 | +2.70(+4.89%) |
Mar 09, 2020 | 55.21 | 56.66 | 53.43 | 55.24 | 1,360,117 | -5.93(-9.69%) |
Mar 06, 2020 | 60.27 | 62.48 | 59.63 | 61.17 | 1,045,168 | -1.04(-1.67%) |
Mar 05, 2020 | 66.28 | 66.49 | 61.77 | 62.21 | 1,073,187 | -5.95(-8.73%) |
Mar 04, 2020 | 66.45 | 68.97 | 64.82 | 68.15 | 1,600,355 | +2.58(+3.94%) |
Mar 03, 2020 | 66.23 | 68.37 | 64.35 | 65.57 | 1,147,906 | -0.29(-0.45%) |
Mar 02, 2020 | 63.43 | 65.90 | 62.14 | 65.87 | 1,168,809 | +2.43(+3.84%) |
Feb 28, 2020 | 63.86 | 64.54 | 60.87 | 63.43 | 2,250,402 | -2.69(-4.07%) |
Feb 27, 2020 | 67.95 | 68.43 | 65.75 | 66.12 | 996,400 | -2.95(-4.28%) |
Feb 26, 2020 | 69.06 | 69.81 | 68.74 | 69.08 | 785,556 | +0.23(+0.33%) |
Feb 25, 2020 | 72.70 | 72.70 | 68.64 | 68.85 | 557,912 | -3.66(-5.05%) |
Feb 24, 2020 | 72.46 | 72.86 | 71.21 | 72.51 | 766,041 | -1.92(-2.58%) |
Feb 21, 2020 | 74.53 | 74.83 | 73.85 | 74.43 | 513,210 | -0.45(-0.60%) |
Feb 20, 2020 | 73.19 | 74.98 | 73.19 | 74.89 | 753,950 | +1.54(+2.10%) |
Feb 19, 2020 | 72.50 | 73.59 | 72.50 | 73.35 | 469,245 | +0.87(+1.21%) |
Feb 18, 2020 | 72.51 | 73.20 | 72.06 | 72.47 | 356,971 | -0.27(-0.38%) |
Feb 14, 2020 | 73.65 | 74.05 | 72.51 | 72.75 | 588,811 | -0.97(-1.32%) |
Feb 13, 2020 | 72.55 | 73.82 | 72.55 | 73.72 | 1,142,393 | +0.77(+1.05%) |
Feb 12, 2020 | 72.01 | 73.10 | 70.95 | 72.95 | 874,001 | +1.25(+1.75%) |
Feb 11, 2020 | 72.35 | 72.75 | 71.65 | 71.70 | 376,617 | -0.51(-0.71%) |
Feb 10, 2020 | 72.52 | 72.95 | 72.20 | 72.21 | 638,717 | -0.49(-0.67%) |
Feb 07, 2020 | 73.08 | 73.20 | 72.36 | 72.70 | 588,830 | -0.49(-0.67%) |
Feb 06, 2020 | 73.06 | 74.05 | 72.61 | 73.19 | 972,834 | +0.15(+0.20%) |
Feb 05, 2020 | 73.33 | 73.78 | 71.16 | 73.04 | 1,200,602 | -0.07(-0.09%) |
Feb 04, 2020 | 74.25 | 75.68 | 72.87 | 73.11 | 1,318,612 | +0.84(+1.17%) |