Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 113.34 | 115.43 | 108.62 | 109.68 | 1,363,761 | -3.77(-3.33%) |
Jan 28, 2021 | 114.79 | 116.16 | 109.95 | 113.45 | 962,872 | -1.16(-1.02%) |
Jan 27, 2021 | 115.44 | 119.32 | 112.85 | 114.62 | 1,062,965 | -5.70(-4.74%) |
Jan 26, 2021 | 118.23 | 121.37 | 117.20 | 120.32 | 1,114,457 | +3.64(+3.12%) |
Jan 25, 2021 | 120.52 | 123.58 | 113.87 | 116.67 | 1,452,739 | -3.85(-3.19%) |
Jan 22, 2021 | 117.30 | 120.59 | 116.11 | 120.52 | 769,036 | +1.19(+0.99%) |
Jan 21, 2021 | 116.10 | 119.69 | 113.15 | 119.34 | 1,064,619 | +4.06(+3.52%) |
Jan 20, 2021 | 116.26 | 117.49 | 113.11 | 115.28 | 1,119,695 | -0.37(-0.32%) |
Jan 19, 2021 | 112.90 | 115.65 | 111.70 | 115.65 | 1,202,744 | +6.39(+5.85%) |
Jan 15, 2021 | 114.85 | 114.85 | 108.07 | 109.26 | 1,308,200 | -6.49(-5.61%) |
Jan 14, 2021 | 116.28 | 117.03 | 114.79 | 115.75 | 986,085 | -0.05(-0.04%) |
Jan 13, 2021 | 118.87 | 119.14 | 114.23 | 115.79 | 1,169,196 | -1.42(-1.21%) |
Jan 12, 2021 | 114.78 | 117.23 | 113.55 | 117.22 | 1,156,569 | +4.52(+4.01%) |
Jan 11, 2021 | 110.41 | 114.28 | 108.31 | 112.70 | 1,218,355 | +0.52(+0.47%) |
Jan 08, 2021 | 116.70 | 116.70 | 109.70 | 112.18 | 1,803,459 | +0.28(+0.25%) |
Jan 07, 2021 | 110.56 | 112.82 | 109.14 | 111.90 | 1,641,636 | +7.98(+7.68%) |
Jan 06, 2021 | 102.21 | 107.65 | 100.97 | 103.92 | 1,637,809 | +6.05(+6.18%) |
Jan 05, 2021 | 94.44 | 98.11 | 94.12 | 97.87 | 784,363 | +2.58(+2.71%) |
Jan 04, 2021 | 96.33 | 97.42 | 92.79 | 95.29 | 1,074,888 | +0.39(+0.41%) |
Dec 31, 2020 | 94.90 | 94.90 | 94.90 | 814,199 | -1.04(-1.08%) | |
Dec 30, 2020 | 93.94 | 96.47 | 93.63 | 95.94 | 814,199 | +3.19(+3.43%) |
Dec 29, 2020 | 96.88 | 96.88 | 91.02 | 92.75 | 1,240,534 | -3.49(-3.62%) |
Dec 28, 2020 | 102.29 | 102.47 | 96.01 | 96.24 | 936,427 | -2.50(-2.53%) |
Dec 24, 2020 | 99.96 | 100.88 | 97.36 | 98.74 | 425,971 | -0.97(-0.98%) |
Dec 23, 2020 | 101.25 | 101.25 | 98.03 | 99.71 | 1,125,441 | +0.84(+0.85%) |
Dec 22, 2020 | 93.90 | 98.99 | 93.90 | 98.87 | 1,197,582 | +6.55(+7.10%) |
Dec 21, 2020 | 88.58 | 92.41 | 88.50 | 92.31 | 622,240 | +2.28(+2.54%) |
Dec 18, 2020 | 88.44 | 92.24 | 88.11 | 90.03 | 779,520 | +1.92(+2.18%) |
Dec 17, 2020 | 87.27 | 88.21 | 86.46 | 88.11 | 503,898 | +1.63(+1.88%) |
Dec 16, 2020 | 86.99 | 86.99 | 84.05 | 86.48 | 446,967 | +0.09(+0.11%) |
Dec 15, 2020 | 82.73 | 86.57 | 82.49 | 86.39 | 535,599 | +4.82(+5.91%) |
Dec 14, 2020 | 82.79 | 83.19 | 81.04 | 81.56 | 428,559 | -0.13(-0.16%) |
Dec 11, 2020 | 81.99 | 83.39 | 80.41 | 81.69 | 277,830 | -0.98(-1.18%) |
Dec 10, 2020 | 80.67 | 83.01 | 80.32 | 82.67 | 404,842 | +0.84(+1.03%) |
Dec 09, 2020 | 86.20 | 86.20 | 80.41 | 81.83 | 837,841 | -3.65(-4.27%) |
Dec 08, 2020 | 82.60 | 85.76 | 82.30 | 85.48 | 675,591 | +3.34(+4.07%) |
Dec 07, 2020 | 81.69 | 82.82 | 81.09 | 82.14 | 561,488 | +0.68(+0.83%) |
Dec 04, 2020 | 80.10 | 81.67 | 80.02 | 81.46 | 451,106 | +1.60(+2.01%) |
Dec 03, 2020 | 81.46 | 81.68 | 79.63 | 79.86 | 470,250 | -0.68(-0.84%) |
Dec 02, 2020 | 78.66 | 80.91 | 76.93 | 80.54 | 696,758 | -1.72(-2.09%) |
Dec 01, 2020 | 85.31 | 85.46 | 82.00 | 82.26 | 772,204 | -1.84(-2.19%) |
Nov 30, 2020 | 88.45 | 88.54 | 81.97 | 84.10 | 826,811 | -3.04(-3.49%) |
Nov 27, 2020 | 86.63 | 88.53 | 86.59 | 87.14 | 513,817 | +1.83(+2.15%) |
Nov 25, 2020 | 82.56 | 85.60 | 81.98 | 85.31 | 705,993 | +0.93(+1.11%) |
Nov 24, 2020 | 87.32 | 87.36 | 82.48 | 84.37 | 1,666,881 | -0.01(-0.01%) |
Nov 23, 2020 | 79.83 | 84.39 | 79.59 | 84.38 | 1,219,193 | +6.96(+8.98%) |
Nov 20, 2020 | 75.90 | 78.19 | 75.53 | 77.43 | 974,756 | +1.26(+1.66%) |
Nov 19, 2020 | 73.97 | 76.26 | 73.85 | 76.16 | 520,891 | +2.68(+3.65%) |
Nov 18, 2020 | 74.05 | 75.24 | 73.20 | 73.48 | 827,985 | +0.26(+0.35%) |
Nov 17, 2020 | 72.36 | 74.09 | 70.76 | 73.22 | 596,766 | +1.12(+1.55%) |
Nov 16, 2020 | 70.30 | 72.11 | 69.59 | 72.11 | 529,572 | +2.95(+4.26%) |
Nov 13, 2020 | 69.10 | 70.30 | 68.19 | 69.16 | 404,455 | +1.03(+1.52%) |
Nov 12, 2020 | 68.79 | 69.27 | 67.58 | 68.13 | 367,083 | -0.49(-0.71%) |
Nov 11, 2020 | 66.81 | 68.75 | 66.78 | 68.61 | 470,476 | +2.46(+3.72%) |
Nov 10, 2020 | 67.40 | 67.65 | 64.65 | 66.15 | 411,070 | -0.95(-1.42%) |
Nov 09, 2020 | 71.19 | 71.83 | 67.10 | 67.10 | 900,525 | +0.12(+0.18%) |
Nov 06, 2020 | 66.88 | 68.24 | 66.36 | 66.98 | 444,878 | +0.56(+0.84%) |
Nov 05, 2020 | 62.61 | 66.50 | 62.61 | 66.42 | 494,060 | +5.83(+9.62%) |
Nov 04, 2020 | 61.19 | 61.33 | 58.90 | 60.59 | 702,044 | -1.49(-2.40%) |
Nov 03, 2020 | 60.95 | 62.29 | 60.68 | 62.09 | 606,253 | +1.77(+2.93%) |
Nov 02, 2020 | 59.37 | 60.53 | 58.98 | 60.32 | 390,726 | +2.36(+4.07%) |
Oct 30, 2020 | 59.32 | 59.32 | 57.00 | 57.96 | 439,197 | -1.78(-2.97%) |
Oct 29, 2020 | 58.21 | 59.98 | 58.12 | 59.73 | 351,182 | +1.68(+2.89%) |
Oct 28, 2020 | 58.17 | 58.98 | 57.72 | 58.06 | 664,504 | -1.28(-2.16%) |
Oct 27, 2020 | 60.06 | 60.71 | 59.07 | 59.34 | 371,743 | -0.77(-1.28%) |
Oct 26, 2020 | 61.07 | 61.44 | 58.85 | 60.11 | 423,545 | -1.86(-3.00%) |
Oct 23, 2020 | 62.39 | 62.81 | 61.08 | 61.97 | 186,385 | +0.32(+0.52%) |
Oct 22, 2020 | 61.74 | 61.86 | 59.75 | 61.65 | 423,071 | +0.20(+0.33%) |
Oct 21, 2020 | 65.10 | 65.22 | 61.44 | 61.44 | 597,671 | -3.44(-5.30%) |
Oct 20, 2020 | 64.36 | 65.55 | 63.96 | 64.89 | 399,733 | +1.02(+1.59%) |
Oct 19, 2020 | 63.94 | 65.06 | 63.51 | 63.87 | 304,107 | +0.49(+0.77%) |
Oct 16, 2020 | 64.63 | 64.68 | 63.31 | 63.38 | 213,371 | -0.62(-0.97%) |
Oct 15, 2020 | 63.27 | 64.14 | 62.73 | 64.01 | 271,774 | -0.80(-1.23%) |
Oct 14, 2020 | 64.50 | 65.08 | 64.09 | 64.80 | 285,230 | +1.03(+1.61%) |
Oct 13, 2020 | 63.35 | 64.30 | 63.16 | 63.78 | 274,637 | -0.01(-0.01%) |
Oct 12, 2020 | 65.55 | 65.55 | 63.34 | 63.79 | 401,506 | -0.81(-1.25%) |
Oct 09, 2020 | 63.59 | 64.84 | 63.25 | 64.59 | 369,712 | +1.57(+2.50%) |
Oct 08, 2020 | 64.44 | 64.74 | 62.55 | 63.02 | 592,917 | -0.42(-0.66%) |
Oct 07, 2020 | 61.49 | 63.67 | 61.49 | 63.44 | 780,130 | +3.31(+5.51%) |
Oct 06, 2020 | 61.07 | 61.78 | 59.61 | 60.13 | 733,541 | -0.27(-0.44%) |
Oct 05, 2020 | 58.61 | 60.41 | 58.46 | 60.39 | 486,570 | +3.15(+5.50%) |
Oct 02, 2020 | 55.53 | 58.16 | 54.92 | 57.24 | 329,070 | +0.08(+0.14%) |
Oct 01, 2020 | 56.51 | 57.31 | 56.38 | 57.16 | 388,375 | +1.53(+2.75%) |
Sep 30, 2020 | 55.83 | 56.76 | 55.29 | 55.63 | 441,737 | +0.08(+0.15%) |
Sep 29, 2020 | 54.75 | 55.85 | 54.28 | 55.55 | 637,292 | +0.92(+1.69%) |
Sep 28, 2020 | 52.97 | 54.66 | 52.90 | 54.63 | 319,837 | +2.95(+5.70%) |
Sep 25, 2020 | 49.68 | 51.79 | 49.68 | 51.68 | 181,578 | +1.95(+3.92%) |
Sep 24, 2020 | 49.22 | 50.56 | 47.81 | 49.73 | 195,402 | -0.19(-0.39%) |
Sep 23, 2020 | 51.55 | 52.23 | 49.88 | 49.92 | 185,530 | -1.80(-3.49%) |
Sep 22, 2020 | 51.79 | 51.79 | 50.73 | 51.72 | 119,167 | -0.12(-0.23%) |
Sep 21, 2020 | 51.39 | 51.85 | 49.72 | 51.84 | 228,809 | -0.60(-1.15%) |
Sep 18, 2020 | 52.34 | 53.19 | 51.80 | 52.45 | 285,539 | +0.76(+1.47%) |
Sep 17, 2020 | 51.37 | 52.06 | 50.82 | 51.69 | 158,909 | -1.07(-2.03%) |
Sep 16, 2020 | 52.54 | 53.60 | 52.18 | 52.76 | 239,008 | +0.57(+1.09%) |
Sep 15, 2020 | 51.76 | 52.65 | 51.56 | 52.19 | 253,675 | +0.89(+1.73%) |
Sep 14, 2020 | 49.81 | 51.37 | 49.40 | 51.30 | 151,475 | +2.20(+4.47%) |
Sep 11, 2020 | 49.41 | 49.78 | 48.47 | 49.10 | 106,326 | +0.35(+0.71%) |
Sep 10, 2020 | 50.37 | 50.49 | 48.56 | 48.76 | 195,084 | -1.36(-2.72%) |
Sep 09, 2020 | 49.20 | 50.26 | 49.05 | 50.12 | 261,472 | +2.10(+4.36%) |
Sep 08, 2020 | 47.84 | 49.37 | 47.03 | 48.02 | 349,696 | -1.02(-2.07%) |
Sep 04, 2020 | 49.68 | 50.18 | 45.82 | 49.04 | 438,854 | -0.46(-0.92%) |
Sep 03, 2020 | 52.48 | 52.62 | 48.99 | 49.50 | 558,667 | -3.54(-6.68%) |
Sep 02, 2020 | 54.07 | 54.20 | 51.58 | 53.04 | 337,379 | -0.46(-0.86%) |
Sep 01, 2020 | 52.24 | 53.56 | 51.80 | 53.50 | 292,459 | +1.53(+2.94%) |
Aug 31, 2020 | 52.26 | 52.50 | 51.35 | 51.97 | 204,705 | -0.18(-0.35%) |
Aug 28, 2020 | 51.54 | 52.16 | 51.24 | 52.15 | 144,572 | +0.89(+1.73%) |
Aug 27, 2020 | 51.63 | 51.92 | 50.76 | 51.26 | 139,160 | -0.08(-0.16%) |
Aug 26, 2020 | 51.58 | 51.85 | 51.14 | 51.35 | 205,398 | +0.29(+0.57%) |
Aug 25, 2020 | 50.24 | 51.07 | 49.74 | 51.05 | 170,300 | +1.09(+2.18%) |
Aug 24, 2020 | 49.77 | 50.12 | 49.19 | 49.97 | 197,719 | +0.87(+1.77%) |
Aug 21, 2020 | 48.79 | 49.71 | 48.78 | 49.10 | 259,203 | +0.20(+0.41%) |
Aug 20, 2020 | 49.68 | 49.74 | 48.77 | 48.89 | 176,022 | -1.07(-2.14%) |
Aug 19, 2020 | 49.99 | 50.79 | 49.81 | 49.97 | 196,166 | +0.19(+0.39%) |
Aug 18, 2020 | 49.97 | 50.10 | 49.01 | 49.77 | 279,795 | +0.35(+0.70%) |
Aug 17, 2020 | 48.99 | 49.65 | 48.79 | 49.43 | 149,566 | +0.82(+1.69%) |
Aug 14, 2020 | 49.10 | 49.16 | 48.31 | 48.60 | 140,092 | -0.56(-1.14%) |
Aug 13, 2020 | 48.57 | 49.53 | 48.18 | 49.16 | 270,921 | +0.78(+1.61%) |
Aug 12, 2020 | 47.93 | 48.55 | 47.54 | 48.38 | 219,285 | +1.07(+2.26%) |
Aug 11, 2020 | 48.99 | 49.07 | 47.09 | 47.31 | 205,600 | -1.22(-2.51%) |
Aug 10, 2020 | 48.09 | 48.89 | 47.77 | 48.53 | 287,943 | +0.81(+1.71%) |
Aug 07, 2020 | 47.16 | 48.32 | 47.03 | 47.71 | 156,811 | +0.71(+1.52%) |
Aug 06, 2020 | 47.30 | 47.55 | 46.78 | 47.00 | 132,835 | -0.25(-0.52%) |
Aug 05, 2020 | 46.39 | 47.33 | 45.97 | 47.25 | 214,061 | +1.19(+2.58%) |
Aug 04, 2020 | 45.17 | 46.10 | 45.09 | 46.06 | 286,110 | +1.36(+3.05%) |
Aug 03, 2020 | 43.10 | 44.79 | 42.87 | 44.69 | 237,080 | +2.11(+4.96%) |
Jul 31, 2020 | 43.26 | 43.26 | 41.97 | 42.58 | 173,858 | -0.64(-1.48%) |
Jul 30, 2020 | 42.83 | 43.45 | 42.76 | 43.22 | 137,706 | -0.13(-0.30%) |
Jul 29, 2020 | 43.39 | 43.65 | 42.69 | 43.35 | 78,399 | +0.11(+0.25%) |
Jul 28, 2020 | 44.25 | 44.25 | 43.24 | 43.24 | 122,728 | -1.29(-2.90%) |
Jul 27, 2020 | 43.97 | 44.54 | 43.60 | 44.53 | 106,664 | +0.87(+1.99%) |
Jul 24, 2020 | 43.93 | 44.07 | 42.85 | 43.66 | 306,520 | -0.95(-2.13%) |
Jul 23, 2020 | 44.84 | 45.51 | 43.97 | 44.61 | 184,376 | -0.20(-0.45%) |
Jul 22, 2020 | 44.24 | 44.93 | 44.22 | 44.81 | 253,760 | +0.37(+0.82%) |
Jul 21, 2020 | 45.27 | 45.41 | 44.34 | 44.45 | 160,135 | -0.27(-0.59%) |
Jul 20, 2020 | 43.80 | 44.81 | 43.57 | 44.71 | 148,569 | +1.15(+2.65%) |
Jul 17, 2020 | 43.69 | 43.70 | 43.07 | 43.56 | 121,843 | +0.17(+0.40%) |
Jul 16, 2020 | 43.68 | 43.84 | 43.07 | 43.39 | 135,813 | -0.80(-1.80%) |
Jul 15, 2020 | 43.88 | 44.32 | 43.12 | 44.18 | 289,214 | +1.58(+3.72%) |
Jul 14, 2020 | 40.76 | 42.63 | 40.17 | 42.60 | 98,923 | +1.71(+4.19%) |
Jul 13, 2020 | 42.59 | 43.28 | 40.86 | 40.89 | 175,013 | -0.91(-2.17%) |
Jul 10, 2020 | 41.40 | 41.79 | 41.00 | 41.79 | 66,549 | +0.43(+1.04%) |
Jul 09, 2020 | 42.01 | 42.01 | 40.16 | 41.36 | 284,951 | -0.19(-0.46%) |
Jul 08, 2020 | 40.60 | 41.77 | 40.60 | 41.56 | 291,898 | +1.16(+2.88%) |
Jul 07, 2020 | 40.13 | 40.70 | 39.66 | 40.39 | 131,518 | +0.05(+0.14%) |
Jul 06, 2020 | 39.85 | 40.52 | 39.72 | 40.34 | 135,325 | +1.75(+4.53%) |
Jul 02, 2020 | 38.49 | 39.13 | 38.06 | 38.59 | 120,750 | +1.12(+2.99%) |
Jul 01, 2020 | 37.24 | 37.78 | 36.74 | 37.47 | 64,679 | +0.29(+0.78%) |
Jun 30, 2020 | 36.50 | 37.44 | 36.36 | 37.18 | 226,993 | +1.01(+2.78%) |
Jun 29, 2020 | 34.92 | 36.27 | 34.44 | 36.17 | 78,122 | +1.79(+5.22%) |
Jun 26, 2020 | 35.26 | 35.26 | 34.27 | 34.38 | 139,764 | -0.94(-2.67%) |
Jun 25, 2020 | 34.94 | 35.32 | 34.43 | 35.32 | 46,253 | +0.15(+0.42%) |
Jun 24, 2020 | 35.42 | 35.63 | 34.59 | 35.18 | 50,527 | -0.58(-1.61%) |
Jun 23, 2020 | 35.74 | 36.11 | 35.70 | 35.75 | 79,213 | +0.54(+1.53%) |
Jun 22, 2020 | 35.39 | 35.48 | 34.82 | 35.21 | 81,771 | -0.19(-0.53%) |
Jun 19, 2020 | 35.83 | 36.21 | 35.30 | 35.40 | 81,833 | +0.11(+0.31%) |
Jun 18, 2020 | 34.61 | 35.58 | 34.61 | 35.29 | 46,999 | +0.50(+1.45%) |
Jun 17, 2020 | 35.79 | 35.79 | 34.75 | 34.79 | 130,346 | -0.96(-2.68%) |
Jun 16, 2020 | 36.21 | 36.45 | 35.16 | 35.75 | 139,809 | +0.92(+2.65%) |
Jun 15, 2020 | 33.13 | 35.09 | 33.04 | 34.83 | 63,579 | +0.71(+2.09%) |
Jun 12, 2020 | 34.53 | 34.75 | 33.21 | 34.11 | 89,054 | +1.23(+3.75%) |
Jun 11, 2020 | 34.34 | 34.63 | 32.77 | 32.88 | 166,249 | -3.39(-9.35%) |
Jun 10, 2020 | 36.33 | 36.68 | 35.50 | 36.27 | 62,710 | +0.15(+0.40%) |
Jun 09, 2020 | 36.13 | 36.37 | 35.49 | 36.12 | 159,207 | -0.51(-1.40%) |
Jun 08, 2020 | 36.19 | 36.63 | 35.96 | 36.63 | 154,930 | +0.96(+2.69%) |
Jun 05, 2020 | 35.83 | 36.15 | 35.53 | 35.68 | 73,738 | +1.06(+3.06%) |
Jun 04, 2020 | 34.27 | 34.77 | 34.19 | 34.62 | 72,160 | +0.43(+1.26%) |
Jun 03, 2020 | 33.34 | 34.30 | 33.34 | 34.19 | 62,291 | +1.17(+3.56%) |
Jun 02, 2020 | 33.07 | 33.22 | 32.75 | 33.01 | 55,528 | +0.20(+0.60%) |
Jun 01, 2020 | 32.02 | 32.99 | 32.02 | 32.81 | 84,054 | +0.97(+3.04%) |
May 29, 2020 | 31.51 | 31.98 | 31.43 | 31.85 | 27,897 | +0.27(+0.87%) |
May 28, 2020 | 32.45 | 32.62 | 31.41 | 31.57 | 43,822 | -0.74(-2.29%) |
May 27, 2020 | 32.14 | 32.32 | 30.94 | 32.31 | 63,262 | +0.65(+2.05%) |
May 26, 2020 | 31.13 | 31.89 | 31.13 | 31.66 | 91,322 | +1.54(+5.13%) |
May 22, 2020 | 30.52 | 30.64 | 30.02 | 30.12 | 29,320 | -0.41(-1.33%) |
May 21, 2020 | 30.70 | 30.85 | 30.17 | 30.52 | 35,584 | -0.28(-0.91%) |
May 20, 2020 | 31.02 | 31.42 | 30.62 | 30.80 | 61,085 | +0.36(+1.17%) |
May 19, 2020 | 30.22 | 31.06 | 30.21 | 30.45 | 101,180 | +0.25(+0.82%) |
May 18, 2020 | 29.29 | 30.25 | 29.22 | 30.20 | 72,487 | +2.07(+7.34%) |
May 15, 2020 | 27.79 | 28.24 | 27.47 | 28.13 | 13,894 | +0.09(+0.33%) |
May 14, 2020 | 27.38 | 28.04 | 26.43 | 28.04 | 67,427 | +0.21(+0.76%) |
May 13, 2020 | 29.05 | 29.09 | 27.51 | 27.83 | 95,170 | -1.35(-4.64%) |
May 12, 2020 | 30.25 | 30.46 | 29.14 | 29.19 | 62,573 | -0.90(-3.00%) |
May 11, 2020 | 30.07 | 30.24 | 29.63 | 30.09 | 137,350 | -0.21(-0.71%) |
May 08, 2020 | 29.51 | 30.34 | 29.42 | 30.30 | 84,021 | +1.32(+4.54%) |
May 07, 2020 | 28.88 | 29.08 | 28.52 | 28.98 | 604,291 | +0.37(+1.31%) |
May 06, 2020 | 28.33 | 28.82 | 28.08 | 28.61 | 52,529 | +0.63(+2.25%) |
May 05, 2020 | 28.51 | 28.80 | 27.92 | 27.98 | 43,761 | +0.06(+0.23%) |
May 04, 2020 | 27.30 | 27.92 | 26.96 | 27.91 | 38,796 | +0.39(+1.43%) |
May 01, 2020 | 28.45 | 28.45 | 27.10 | 27.52 | 101,198 | -1.68(-5.76%) |
Apr 30, 2020 | 30.04 | 30.04 | 29.09 | 29.20 | 78,739 | -1.07(-3.53%) |
Apr 29, 2020 | 29.25 | 30.45 | 29.20 | 30.27 | 147,249 | +1.75(+6.12%) |
Apr 28, 2020 | 28.69 | 28.99 | 28.00 | 28.53 | 48,476 | +0.39(+1.40%) |
Apr 27, 2020 | 27.31 | 28.23 | 27.31 | 28.13 | 169,244 | +1.12(+4.16%) |
Apr 24, 2020 | 27.18 | 27.34 | 26.62 | 27.01 | 109,075 | -0.05(-0.20%) |
Apr 23, 2020 | 26.95 | 27.51 | 26.93 | 27.06 | 174,273 | +0.46(+1.72%) |
Apr 22, 2020 | 26.11 | 26.78 | 26.00 | 26.61 | 83,944 | +1.07(+4.19%) |
Apr 21, 2020 | 25.90 | 26.25 | 25.32 | 25.54 | 49,121 | -0.90(-3.42%) |
Apr 20, 2020 | 26.48 | 27.06 | 26.29 | 26.44 | 81,005 | -0.66(-2.43%) |
Apr 17, 2020 | 26.92 | 27.19 | 26.65 | 27.10 | 63,782 | +1.06(+4.07%) |
Apr 16, 2020 | 26.34 | 26.37 | 25.59 | 26.04 | 65,383 | -0.20(-0.77%) |
Apr 15, 2020 | 26.55 | 26.55 | 25.94 | 26.24 | 114,746 | -1.07(-3.92%) |
Apr 14, 2020 | 27.26 | 27.71 | 26.79 | 27.31 | 167,013 | +0.88(+3.32%) |
Apr 13, 2020 | 26.70 | 26.71 | 25.72 | 26.43 | 61,925 | -0.28(-1.06%) |
Apr 09, 2020 | 26.69 | 27.38 | 26.25 | 26.72 | 75,707 | +0.59(+2.27%) |
Apr 08, 2020 | 25.28 | 26.24 | 25.03 | 26.12 | 129,169 | +1.27(+5.11%) |
Apr 07, 2020 | 25.56 | 25.89 | 24.80 | 24.85 | 203,219 | +0.54(+2.22%) |
Apr 06, 2020 | 23.59 | 24.43 | 23.59 | 24.31 | 67,153 | +1.81(+8.04%) |
Apr 03, 2020 | 23.01 | 23.31 | 22.17 | 22.50 | 46,387 | -0.54(-2.34%) |
Apr 02, 2020 | 22.75 | 23.74 | 22.54 | 23.04 | 126,710 | +0.27(+1.20%) |
Apr 01, 2020 | 23.52 | 23.83 | 22.61 | 22.77 | 111,135 | -1.74(-7.09%) |
Mar 31, 2020 | 24.62 | 24.99 | 24.16 | 24.51 | 183,264 | -0.03(-0.11%) |
Mar 30, 2020 | 24.44 | 24.59 | 23.87 | 24.53 | 105,128 | +0.10(+0.41%) |
Mar 27, 2020 | 25.47 | 25.47 | 24.41 | 24.43 | 277,119 | -1.97(-7.44%) |
Mar 26, 2020 | 25.89 | 26.92 | 25.80 | 26.40 | 143,978 | +0.87(+3.40%) |
Mar 25, 2020 | 25.00 | 26.78 | 24.22 | 25.53 | 170,596 | +1.07(+4.37%) |
Mar 24, 2020 | 22.94 | 24.59 | 22.94 | 24.46 | 181,663 | +3.09(+14.46%) |
Mar 23, 2020 | 21.81 | 21.87 | 20.55 | 21.37 | 138,476 | -0.48(-2.18%) |
Mar 20, 2020 | 22.69 | 23.61 | 21.57 | 21.85 | 137,430 | -0.16(-0.74%) |
Mar 19, 2020 | 20.59 | 22.43 | 20.24 | 22.01 | 147,173 | +1.21(+5.82%) |
Mar 18, 2020 | 22.02 | 22.55 | 20.19 | 20.80 | 107,979 | -3.03(-12.71%) |
Mar 17, 2020 | 22.57 | 23.83 | 21.35 | 23.83 | 99,930 | +1.64(+7.38%) |
Mar 16, 2020 | 22.76 | 23.75 | 22.13 | 22.19 | 235,512 | -3.76(-14.48%) |
Mar 13, 2020 | 26.89 | 27.20 | 24.52 | 25.95 | 118,849 | +0.79(+3.15%) |
Mar 12, 2020 | 26.22 | 26.79 | 25.11 | 25.16 | 265,871 | -3.91(-13.45%) |
Mar 11, 2020 | 30.29 | 30.52 | 28.60 | 29.07 | 133,177 | -2.32(-7.39%) |
Mar 10, 2020 | 31.91 | 32.11 | 30.02 | 31.39 | 106,262 | +1.23(+4.07%) |
Mar 09, 2020 | 30.93 | 31.70 | 30.09 | 30.16 | 383,417 | -3.99(-11.67%) |
Mar 06, 2020 | 34.49 | 34.82 | 33.57 | 34.15 | 121,268 | -1.45(-4.08%) |
Mar 05, 2020 | 35.05 | 36.15 | 35.05 | 35.60 | 97,550 | -0.47(-1.31%) |
Mar 04, 2020 | 35.78 | 36.11 | 35.14 | 36.07 | 129,810 | +1.06(+3.01%) |
Mar 03, 2020 | 35.52 | 36.50 | 34.47 | 35.02 | 212,706 | -0.13(-0.36%) |
Mar 02, 2020 | 34.71 | 35.15 | 33.56 | 35.15 | 108,834 | +0.93(+2.71%) |
Feb 28, 2020 | 32.63 | 34.22 | 32.48 | 34.22 | 435,928 | +0.03(+0.08%) |
Feb 27, 2020 | 35.16 | 35.78 | 34.03 | 34.19 | 390,222 | -2.32(-6.35%) |
Feb 26, 2020 | 36.82 | 37.60 | 36.29 | 36.51 | 169,278 | -0.38(-1.04%) |
Feb 25, 2020 | 38.81 | 38.91 | 36.75 | 36.89 | 252,061 | -0.99(-2.62%) |
Feb 24, 2020 | 37.40 | 38.37 | 37.06 | 37.88 | 276,950 | -1.66(-4.19%) |
Feb 21, 2020 | 40.33 | 40.33 | 39.30 | 39.54 | 273,650 | -1.16(-2.86%) |
Feb 20, 2020 | 40.34 | 41.18 | 39.62 | 40.70 | 457,320 | +0.45(+1.13%) |
Feb 19, 2020 | 38.81 | 40.27 | 38.70 | 40.25 | 301,106 | +2.44(+6.45%) |
Feb 18, 2020 | 37.50 | 37.91 | 37.43 | 37.81 | 342,075 | +0.38(+1.02%) |
Feb 14, 2020 | 37.30 | 37.72 | 37.23 | 37.43 | 77,730 | +0.02(+0.05%) |
Feb 13, 2020 | 37.06 | 37.46 | 36.70 | 37.41 | 164,547 | -0.25(-0.68%) |
Feb 12, 2020 | 36.70 | 37.71 | 36.68 | 37.66 | 197,456 | +1.33(+3.65%) |
Feb 11, 2020 | 35.74 | 36.39 | 35.71 | 36.34 | 139,735 | +0.87(+2.46%) |
Feb 10, 2020 | 34.89 | 35.46 | 34.88 | 35.46 | 94,576 | +0.60(+1.72%) |
Feb 07, 2020 | 35.23 | 35.23 | 34.64 | 34.86 | 134,241 | -0.63(-1.77%) |
Feb 06, 2020 | 35.39 | 35.80 | 35.15 | 35.49 | 128,173 | +0.15(+0.41%) |
Feb 05, 2020 | 35.46 | 35.46 | 34.66 | 35.35 | 144,656 | +0.11(+0.31%) |
Feb 04, 2020 | 34.40 | 35.45 | 34.40 | 35.24 | 210,125 | +1.64(+4.87%) |