Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 51.26 | 51.70 | 50.41 | 50.62 | 514,660 | -0.66(-1.30%) |
Jan 28, 2021 | 49.66 | 51.43 | 49.23 | 51.29 | 436,542 | +2.07(+4.21%) |
Jan 27, 2021 | 49.74 | 50.08 | 48.63 | 49.21 | 332,045 | -1.59(-3.13%) |
Jan 26, 2021 | 50.76 | 50.95 | 50.07 | 50.81 | 214,027 | +0.14(+0.28%) |
Jan 25, 2021 | 50.72 | 51.92 | 49.54 | 50.67 | 708,290 | +0.09(+0.17%) |
Jan 22, 2021 | 50.52 | 51.44 | 50.12 | 50.58 | 267,618 | -0.18(-0.36%) |
Jan 21, 2021 | 51.81 | 52.07 | 50.34 | 50.76 | 262,364 | -0.88(-1.71%) |
Jan 20, 2021 | 50.46 | 52.23 | 50.30 | 51.65 | 520,336 | +1.17(+2.32%) |
Jan 19, 2021 | 49.24 | 50.69 | 48.82 | 50.47 | 337,798 | +1.76(+3.61%) |
Jan 15, 2021 | 49.09 | 49.09 | 48.03 | 48.71 | 335,409 | -0.50(-1.01%) |
Jan 14, 2021 | 48.68 | 49.89 | 48.27 | 49.21 | 429,107 | +1.10(+2.29%) |
Jan 13, 2021 | 48.13 | 48.40 | 47.50 | 48.11 | 558,056 | -0.20(-0.42%) |
Jan 12, 2021 | 48.73 | 48.93 | 47.92 | 48.31 | 280,279 | -0.47(-0.97%) |
Jan 11, 2021 | 48.39 | 49.41 | 48.39 | 48.78 | 241,110 | -0.37(-0.75%) |
Jan 08, 2021 | 50.77 | 50.93 | 48.23 | 49.15 | 630,464 | -1.40(-2.77%) |
Jan 07, 2021 | 51.74 | 51.81 | 50.42 | 50.55 | 461,577 | -0.77(-1.50%) |
Jan 06, 2021 | 49.59 | 51.53 | 49.59 | 51.32 | 830,792 | +1.40(+2.80%) |
Jan 05, 2021 | 48.12 | 50.41 | 48.11 | 49.92 | 409,837 | +1.50(+3.11%) |
Jan 04, 2021 | 47.82 | 48.78 | 47.46 | 48.42 | 410,892 | +0.63(+1.32%) |
Dec 31, 2020 | 47.79 | 47.79 | 47.79 | 307,415 | +0.29(+0.61%) | |
Dec 30, 2020 | 47.24 | 47.90 | 47.04 | 47.50 | 307,415 | +0.65(+1.38%) |
Dec 29, 2020 | 47.27 | 47.38 | 46.32 | 46.85 | 230,131 | -0.30(-0.63%) |
Dec 28, 2020 | 47.86 | 48.10 | 46.62 | 47.15 | 337,135 | -0.58(-1.21%) |
Dec 24, 2020 | 47.11 | 47.93 | 46.93 | 47.73 | 256,530 | +0.80(+1.71%) |
Dec 23, 2020 | 46.00 | 47.17 | 45.88 | 46.92 | 299,136 | +0.94(+2.05%) |
Dec 22, 2020 | 45.37 | 46.30 | 45.13 | 45.98 | 225,057 | +0.45(+0.98%) |
Dec 21, 2020 | 45.20 | 45.85 | 44.05 | 45.53 | 374,113 | -0.34(-0.74%) |
Dec 18, 2020 | 45.84 | 46.95 | 45.81 | 45.87 | 1,092,310 | +0.17(+0.38%) |
Dec 17, 2020 | 45.44 | 45.88 | 44.93 | 45.70 | 387,954 | +0.44(+0.97%) |
Dec 16, 2020 | 44.96 | 45.33 | 44.51 | 45.26 | 240,653 | +0.65(+1.45%) |
Dec 15, 2020 | 44.73 | 44.91 | 44.48 | 44.61 | 304,057 | +0.02(+0.04%) |
Dec 14, 2020 | 45.54 | 45.93 | 44.32 | 44.59 | 282,081 | -0.66(-1.45%) |
Dec 11, 2020 | 45.82 | 46.36 | 45.16 | 45.25 | 293,797 | -0.83(-1.80%) |
Dec 10, 2020 | 45.01 | 46.14 | 44.73 | 46.08 | 257,811 | +0.82(+1.82%) |
Dec 09, 2020 | 45.73 | 46.26 | 45.21 | 45.26 | 310,583 | -0.28(-0.61%) |
Dec 08, 2020 | 45.50 | 46.11 | 45.35 | 45.54 | 323,458 | -0.43(-0.93%) |
Dec 07, 2020 | 46.13 | 46.79 | 45.77 | 45.97 | 295,116 | -0.07(-0.15%) |
Dec 04, 2020 | 45.19 | 46.08 | 44.91 | 46.04 | 306,372 | +1.10(+2.45%) |
Dec 03, 2020 | 44.76 | 45.62 | 44.72 | 44.94 | 412,049 | +0.44(+0.98%) |
Dec 02, 2020 | 44.11 | 45.29 | 44.00 | 44.50 | 898,694 | +0.17(+0.39%) |
Dec 01, 2020 | 45.27 | 45.87 | 43.74 | 44.32 | 552,211 | -0.73(-1.63%) |
Nov 30, 2020 | 45.57 | 45.79 | 44.73 | 45.06 | 948,502 | -0.87(-1.89%) |
Nov 27, 2020 | 45.53 | 46.10 | 45.22 | 45.92 | 164,046 | +0.38(+0.83%) |
Nov 25, 2020 | 46.04 | 46.29 | 45.33 | 45.55 | 222,348 | -0.84(-1.82%) |
Nov 24, 2020 | 45.34 | 46.73 | 45.06 | 46.39 | 397,139 | +1.29(+2.87%) |
Nov 23, 2020 | 44.81 | 45.55 | 44.72 | 45.10 | 285,616 | +0.83(+1.86%) |
Nov 20, 2020 | 44.50 | 44.74 | 43.85 | 44.27 | 435,408 | -0.32(-0.72%) |
Nov 19, 2020 | 44.44 | 44.99 | 44.44 | 44.59 | 294,857 | +0.29(+0.65%) |
Nov 18, 2020 | 46.13 | 46.22 | 44.27 | 44.31 | 300,759 | -1.72(-3.74%) |
Nov 17, 2020 | 45.05 | 46.60 | 44.42 | 46.03 | 341,365 | +0.74(+1.63%) |
Nov 16, 2020 | 44.93 | 45.57 | 44.84 | 45.29 | 432,217 | +0.41(+0.91%) |
Nov 13, 2020 | 44.69 | 45.54 | 44.51 | 44.88 | 334,212 | +0.22(+0.49%) |
Nov 12, 2020 | 44.96 | 44.96 | 44.14 | 44.66 | 331,509 | -0.36(-0.81%) |
Nov 11, 2020 | 42.34 | 45.06 | 42.34 | 45.03 | 525,737 | +3.16(+7.55%) |
Nov 10, 2020 | 41.30 | 42.68 | 40.96 | 41.87 | 870,294 | +1.23(+3.04%) |
Nov 09, 2020 | 46.95 | 47.33 | 40.52 | 40.63 | 1,183,775 | -5.67(-12.25%) |
Nov 06, 2020 | 46.88 | 47.74 | 46.05 | 46.31 | 275,037 | -0.80(-1.70%) |
Nov 05, 2020 | 46.51 | 48.47 | 46.44 | 47.10 | 504,053 | +1.10(+2.40%) |
Nov 04, 2020 | 45.37 | 46.42 | 44.70 | 46.00 | 365,866 | +0.69(+1.51%) |
Nov 03, 2020 | 44.29 | 45.85 | 44.02 | 45.32 | 466,034 | +1.52(+3.47%) |
Nov 02, 2020 | 43.43 | 44.31 | 43.00 | 43.80 | 363,645 | +0.93(+2.17%) |
Oct 30, 2020 | 44.75 | 45.09 | 42.65 | 42.87 | 587,490 | -2.26(-5.00%) |
Oct 29, 2020 | 44.18 | 45.40 | 44.08 | 45.12 | 358,276 | +0.67(+1.50%) |
Oct 28, 2020 | 44.55 | 44.73 | 43.60 | 44.46 | 526,513 | -0.81(-1.78%) |
Oct 27, 2020 | 46.59 | 46.92 | 45.18 | 45.26 | 321,442 | -1.33(-2.85%) |
Oct 26, 2020 | 45.89 | 46.71 | 45.88 | 46.59 | 350,851 | +0.20(+0.43%) |
Oct 23, 2020 | 45.85 | 46.51 | 45.85 | 46.39 | 225,878 | +0.78(+1.71%) |
Oct 22, 2020 | 46.49 | 46.90 | 45.50 | 45.61 | 374,338 | -0.63(-1.37%) |
Oct 21, 2020 | 46.57 | 46.90 | 46.16 | 46.24 | 383,873 | -0.14(-0.30%) |
Oct 20, 2020 | 46.85 | 47.40 | 46.36 | 46.38 | 268,874 | -0.45(-0.96%) |
Oct 19, 2020 | 46.99 | 47.73 | 46.76 | 46.84 | 259,328 | -0.21(-0.44%) |
Oct 16, 2020 | 47.65 | 47.84 | 47.01 | 47.04 | 272,043 | -0.60(-1.26%) |
Oct 15, 2020 | 47.17 | 47.82 | 46.80 | 47.64 | 308,327 | +0.03(+0.07%) |
Oct 14, 2020 | 47.57 | 48.22 | 47.37 | 47.61 | 309,926 | +0.25(+0.53%) |
Oct 13, 2020 | 47.24 | 47.50 | 45.94 | 47.36 | 392,010 | -0.36(-0.76%) |
Oct 12, 2020 | 48.28 | 48.46 | 47.58 | 47.72 | 258,728 | -0.16(-0.34%) |
Oct 09, 2020 | 48.24 | 48.56 | 47.88 | 47.89 | 329,492 | -0.01(-0.02%) |
Oct 08, 2020 | 48.59 | 49.01 | 47.39 | 47.90 | 282,264 | -0.68(-1.39%) |
Oct 07, 2020 | 47.79 | 48.95 | 47.77 | 48.57 | 449,301 | +1.14(+2.40%) |
Oct 06, 2020 | 47.56 | 48.50 | 47.18 | 47.43 | 373,595 | -0.23(-0.49%) |
Oct 05, 2020 | 48.64 | 48.85 | 46.83 | 47.67 | 570,443 | -1.06(-2.17%) |
Oct 02, 2020 | 48.23 | 49.52 | 46.53 | 48.73 | 1,539,011 | +4.27(+9.61%) |
Oct 01, 2020 | 43.77 | 44.75 | 43.34 | 44.46 | 351,779 | +0.95(+2.18%) |
Sep 30, 2020 | 43.18 | 44.37 | 42.83 | 43.51 | 640,522 | +1.02(+2.41%) |
Sep 29, 2020 | 44.30 | 44.31 | 42.34 | 42.48 | 470,042 | -1.68(-3.80%) |
Sep 28, 2020 | 44.50 | 45.12 | 44.08 | 44.16 | 363,922 | -0.03(-0.08%) |
Sep 25, 2020 | 44.25 | 44.66 | 43.71 | 44.19 | 395,920 | -0.19(-0.43%) |
Sep 24, 2020 | 44.04 | 44.96 | 43.49 | 44.39 | 380,870 | +0.26(+0.59%) |
Sep 23, 2020 | 46.45 | 46.45 | 44.07 | 44.13 | 531,488 | -2.20(-4.74%) |
Sep 22, 2020 | 45.26 | 46.58 | 45.26 | 46.32 | 511,710 | +0.88(+1.93%) |
Sep 21, 2020 | 45.09 | 45.55 | 44.66 | 45.45 | 353,018 | -0.37(-0.82%) |
Sep 18, 2020 | 45.71 | 46.26 | 45.25 | 45.82 | 1,069,525 | +0.09(+0.19%) |
Sep 17, 2020 | 44.89 | 45.81 | 44.73 | 45.73 | 647,591 | +0.29(+0.63%) |
Sep 16, 2020 | 45.60 | 45.97 | 45.14 | 45.45 | 553,051 | -0.09(-0.19%) |
Sep 15, 2020 | 44.11 | 45.55 | 43.71 | 45.53 | 527,517 | +1.95(+4.46%) |
Sep 14, 2020 | 43.55 | 43.79 | 42.98 | 43.59 | 383,245 | +0.37(+0.86%) |
Sep 11, 2020 | 44.75 | 44.75 | 42.81 | 43.21 | 429,652 | -0.96(-2.16%) |
Sep 10, 2020 | 43.48 | 45.12 | 43.45 | 44.17 | 611,867 | +0.95(+2.19%) |
Sep 09, 2020 | 41.69 | 43.46 | 41.55 | 43.22 | 599,924 | +1.68(+4.04%) |
Sep 08, 2020 | 40.95 | 42.08 | 40.33 | 41.55 | 525,453 | +0.34(+0.82%) |
Sep 04, 2020 | 41.52 | 41.68 | 40.09 | 41.21 | 375,888 | -0.02(-0.04%) |
Sep 03, 2020 | 42.02 | 42.23 | 40.69 | 41.22 | 379,747 | -0.68(-1.62%) |
Sep 02, 2020 | 40.78 | 42.52 | 40.59 | 41.90 | 585,343 | +0.23(+0.54%) |
Sep 01, 2020 | 40.98 | 41.74 | 40.75 | 41.68 | 362,886 | +0.62(+1.50%) |
Aug 31, 2020 | 41.50 | 41.68 | 40.69 | 41.06 | 425,285 | -0.36(-0.88%) |
Aug 28, 2020 | 41.41 | 41.80 | 38.42 | 41.42 | 1,104,869 | +0.50(+1.23%) |
Aug 27, 2020 | 41.87 | 41.97 | 40.73 | 40.92 | 428,559 | -0.62(-1.50%) |
Aug 26, 2020 | 41.74 | 41.82 | 41.31 | 41.54 | 396,969 | -0.20(-0.47%) |
Aug 25, 2020 | 41.53 | 41.80 | 41.07 | 41.74 | 314,389 | +0.53(+1.30%) |
Aug 24, 2020 | 41.22 | 41.45 | 40.74 | 41.21 | 369,331 | +0.22(+0.53%) |
Aug 21, 2020 | 40.82 | 41.48 | 40.64 | 40.99 | 291,813 | -0.03(-0.06%) |
Aug 20, 2020 | 40.51 | 41.21 | 40.10 | 41.02 | 371,507 | +0.34(+0.83%) |
Aug 19, 2020 | 40.58 | 40.80 | 40.36 | 40.68 | 334,340 | +0.02(+0.04%) |
Aug 18, 2020 | 40.54 | 40.86 | 40.26 | 40.66 | 336,053 | -0.07(-0.17%) |
Aug 17, 2020 | 41.08 | 41.26 | 40.60 | 40.73 | 279,510 | -0.22(-0.55%) |
Aug 14, 2020 | 40.78 | 41.23 | 40.57 | 40.96 | 314,787 | +0.00(+0.00%) |
Aug 13, 2020 | 41.48 | 42.03 | 40.76 | 40.96 | 561,105 | -0.44(-1.06%) |
Aug 12, 2020 | 40.95 | 41.69 | 40.33 | 41.39 | 467,684 | +0.55(+1.35%) |
Aug 11, 2020 | 40.74 | 41.36 | 40.61 | 40.84 | 495,048 | -0.11(-0.27%) |
Aug 10, 2020 | 40.30 | 41.42 | 39.82 | 40.96 | 1,426,579 | +0.69(+1.71%) |
Aug 07, 2020 | 40.35 | 40.45 | 39.28 | 40.27 | 600,683 | -0.32(-0.79%) |
Aug 06, 2020 | 41.80 | 41.80 | 39.74 | 40.58 | 1,132,907 | -0.18(-0.44%) |
Aug 05, 2020 | 39.74 | 40.93 | 39.74 | 40.77 | 721,417 | +1.10(+2.78%) |
Aug 04, 2020 | 39.29 | 39.82 | 38.73 | 39.66 | 458,504 | +0.19(+0.48%) |
Aug 03, 2020 | 38.77 | 39.76 | 38.08 | 39.47 | 806,216 | +0.82(+2.12%) |
Jul 31, 2020 | 38.39 | 38.69 | 37.84 | 38.65 | 947,494 | -0.05(-0.13%) |
Jul 30, 2020 | 38.04 | 38.87 | 37.42 | 38.71 | 434,115 | +0.22(+0.58%) |
Jul 29, 2020 | 37.44 | 38.60 | 37.44 | 38.48 | 383,916 | +1.07(+2.86%) |
Jul 28, 2020 | 37.90 | 38.08 | 37.25 | 37.41 | 356,967 | -0.47(-1.25%) |
Jul 27, 2020 | 38.01 | 38.13 | 37.01 | 37.89 | 449,380 | +0.21(+0.55%) |
Jul 24, 2020 | 39.37 | 39.42 | 37.56 | 37.68 | 629,458 | -1.83(-4.62%) |
Jul 23, 2020 | 38.94 | 40.06 | 38.87 | 39.51 | 521,460 | +0.38(+0.97%) |
Jul 22, 2020 | 38.78 | 39.40 | 38.77 | 39.13 | 437,476 | +0.34(+0.87%) |
Jul 21, 2020 | 39.21 | 39.53 | 38.72 | 38.79 | 308,105 | -0.16(-0.42%) |
Jul 20, 2020 | 39.26 | 39.65 | 38.59 | 38.96 | 406,989 | -0.40(-1.01%) |
Jul 17, 2020 | 39.98 | 40.28 | 39.32 | 39.35 | 460,055 | -0.37(-0.93%) |
Jul 16, 2020 | 39.65 | 39.96 | 39.25 | 39.72 | 533,256 | -0.17(-0.43%) |
Jul 15, 2020 | 39.96 | 40.29 | 39.43 | 39.90 | 498,662 | +0.60(+1.54%) |
Jul 14, 2020 | 38.49 | 39.32 | 37.57 | 39.29 | 573,392 | +0.73(+1.90%) |
Jul 13, 2020 | 37.98 | 39.93 | 37.81 | 38.56 | 624,781 | +1.07(+2.85%) |
Jul 10, 2020 | 37.58 | 37.83 | 36.85 | 37.49 | 560,421 | -0.13(-0.34%) |
Jul 09, 2020 | 38.46 | 38.72 | 37.57 | 37.62 | 537,929 | -0.66(-1.73%) |
Jul 08, 2020 | 38.40 | 38.98 | 38.07 | 38.28 | 548,811 | +0.09(+0.23%) |
Jul 07, 2020 | 37.72 | 39.21 | 37.72 | 38.20 | 796,378 | -0.09(-0.25%) |
Jul 06, 2020 | 41.72 | 41.72 | 37.60 | 38.29 | 2,252,879 | -3.09(-7.48%) |
Jul 02, 2020 | 38.74 | 41.89 | 38.18 | 41.39 | 5,584,603 | +8.25(+24.89%) |
Jul 01, 2020 | 33.02 | 33.47 | 32.48 | 33.14 | 678,655 | +0.19(+0.58%) |
Jun 30, 2020 | 33.28 | 33.50 | 32.51 | 32.95 | 563,610 | -0.44(-1.32%) |
Jun 29, 2020 | 32.72 | 33.54 | 32.41 | 33.39 | 641,508 | +0.99(+3.06%) |
Jun 26, 2020 | 31.89 | 32.52 | 31.60 | 32.40 | 1,010,150 | +0.51(+1.59%) |
Jun 25, 2020 | 32.45 | 32.74 | 31.35 | 31.89 | 788,516 | -0.78(-2.40%) |
Jun 24, 2020 | 33.65 | 33.70 | 32.23 | 32.67 | 565,853 | -0.73(-2.19%) |
Jun 23, 2020 | 33.54 | 33.91 | 33.25 | 33.41 | 557,308 | +0.22(+0.68%) |
Jun 22, 2020 | 33.18 | 33.61 | 32.67 | 33.18 | 716,858 | -0.05(-0.16%) |
Jun 19, 2020 | 33.05 | 33.26 | 32.36 | 33.23 | 2,730,632 | +0.47(+1.45%) |
Jun 18, 2020 | 32.54 | 33.22 | 32.36 | 32.76 | 552,170 | -0.05(-0.16%) |
Jun 17, 2020 | 33.11 | 33.29 | 32.33 | 32.81 | 535,918 | -0.16(-0.50%) |
Jun 16, 2020 | 33.29 | 33.41 | 32.21 | 32.97 | 518,094 | +0.64(+1.97%) |
Jun 15, 2020 | 30.91 | 32.65 | 30.79 | 32.34 | 814,254 | +0.50(+1.57%) |
Jun 12, 2020 | 31.97 | 32.25 | 31.07 | 31.84 | 758,251 | +0.88(+2.84%) |
Jun 11, 2020 | 31.91 | 32.50 | 30.70 | 30.96 | 861,359 | -2.21(-6.68%) |
Jun 10, 2020 | 33.78 | 33.78 | 32.59 | 33.17 | 729,972 | -0.71(-2.09%) |
Jun 09, 2020 | 34.61 | 34.65 | 33.71 | 33.88 | 628,095 | -1.14(-3.25%) |
Jun 08, 2020 | 34.47 | 35.20 | 34.18 | 35.02 | 674,406 | +0.94(+2.76%) |
Jun 05, 2020 | 34.37 | 34.74 | 33.98 | 34.08 | 767,649 | +0.22(+0.66%) |
Jun 04, 2020 | 33.28 | 34.25 | 33.28 | 33.85 | 1,217,143 | +0.45(+1.34%) |
Jun 03, 2020 | 32.49 | 33.75 | 32.49 | 33.41 | 727,357 | +1.29(+4.03%) |
Jun 02, 2020 | 32.41 | 32.75 | 31.66 | 32.11 | 1,073,832 | -0.13(-0.40%) |
Jun 01, 2020 | 32.01 | 32.58 | 31.79 | 32.24 | 577,529 | +0.20(+0.62%) |
May 29, 2020 | 31.84 | 32.38 | 31.39 | 32.04 | 567,499 | +0.30(+0.95%) |
May 28, 2020 | 32.89 | 32.91 | 31.60 | 31.74 | 543,795 | -0.97(-2.96%) |
May 27, 2020 | 31.75 | 32.78 | 31.25 | 32.71 | 778,685 | +1.40(+4.47%) |
May 26, 2020 | 31.52 | 32.09 | 31.24 | 31.31 | 740,648 | +1.03(+3.41%) |
May 22, 2020 | 30.40 | 30.65 | 30.18 | 30.28 | 514,869 | -0.25(-0.81%) |
May 21, 2020 | 30.78 | 31.23 | 30.48 | 30.53 | 795,534 | -0.29(-0.94%) |
May 20, 2020 | 30.83 | 31.55 | 30.56 | 30.82 | 618,994 | +0.68(+2.27%) |
May 19, 2020 | 30.08 | 31.13 | 29.62 | 30.13 | 736,066 | +0.03(+0.09%) |
May 18, 2020 | 29.87 | 30.47 | 29.43 | 30.11 | 1,645,369 | +1.15(+3.98%) |
May 15, 2020 | 27.72 | 29.32 | 27.44 | 28.96 | 1,609,875 | +0.98(+3.51%) |
May 14, 2020 | 27.64 | 28.27 | 26.71 | 27.98 | 964,461 | -0.14(-0.49%) |
May 13, 2020 | 28.49 | 28.49 | 27.66 | 28.11 | 964,730 | -0.65(-2.26%) |
May 12, 2020 | 29.35 | 29.84 | 28.64 | 28.76 | 800,828 | -0.38(-1.29%) |
May 11, 2020 | 30.49 | 30.53 | 29.06 | 29.14 | 928,922 | -1.45(-4.74%) |
May 08, 2020 | 30.28 | 31.00 | 29.52 | 30.59 | 1,287,174 | +0.64(+2.14%) |
May 07, 2020 | 26.70 | 29.98 | 26.21 | 29.95 | 3,492,266 | +6.53(+27.88%) |
May 06, 2020 | 23.45 | 23.78 | 22.90 | 23.42 | 724,237 | +0.09(+0.37%) |
May 05, 2020 | 24.43 | 24.43 | 23.22 | 23.33 | 862,636 | -0.01(-0.04%) |
May 04, 2020 | 23.09 | 23.46 | 22.56 | 23.34 | 814,750 | +0.07(+0.29%) |
May 01, 2020 | 24.52 | 24.60 | 22.97 | 23.27 | 806,168 | -1.66(-6.64%) |
Apr 30, 2020 | 24.75 | 25.17 | 24.13 | 24.93 | 1,086,778 | +0.26(+1.04%) |
Apr 29, 2020 | 24.36 | 24.79 | 23.99 | 24.67 | 1,713,073 | +0.73(+3.07%) |
Apr 28, 2020 | 23.60 | 24.30 | 23.29 | 23.94 | 1,048,066 | +0.84(+3.66%) |
Apr 27, 2020 | 22.62 | 23.56 | 22.46 | 23.09 | 904,354 | +0.63(+2.81%) |
Apr 24, 2020 | 21.89 | 22.72 | 21.86 | 22.46 | 974,198 | +0.59(+2.69%) |
Apr 23, 2020 | 21.55 | 22.51 | 21.51 | 21.87 | 839,747 | +0.31(+1.42%) |
Apr 22, 2020 | 21.48 | 21.75 | 20.81 | 21.57 | 787,683 | +0.60(+2.85%) |
Apr 21, 2020 | 20.06 | 21.18 | 19.82 | 20.97 | 1,314,842 | +0.56(+2.76%) |
Apr 20, 2020 | 20.58 | 21.45 | 20.21 | 20.41 | 999,154 | -0.79(-3.74%) |
Apr 17, 2020 | 20.36 | 21.33 | 20.22 | 21.20 | 2,512,948 | +1.23(+6.15%) |
Apr 16, 2020 | 19.91 | 20.13 | 19.27 | 19.97 | 746,604 | +0.06(+0.30%) |
Apr 15, 2020 | 20.14 | 20.52 | 19.37 | 19.91 | 1,092,293 | -1.00(-4.78%) |
Apr 14, 2020 | 20.91 | 21.17 | 19.94 | 20.91 | 986,172 | +0.52(+2.55%) |
Apr 13, 2020 | 19.18 | 20.59 | 18.65 | 20.39 | 1,037,796 | +1.47(+7.76%) |
Apr 09, 2020 | 19.89 | 20.45 | 18.85 | 18.92 | 1,240,421 | -0.37(-1.90%) |
Apr 08, 2020 | 18.85 | 19.37 | 18.59 | 19.29 | 886,256 | +0.63(+3.39%) |
Apr 07, 2020 | 19.00 | 19.24 | 18.29 | 18.66 | 1,290,621 | +0.91(+5.15%) |
Apr 06, 2020 | 19.15 | 19.60 | 17.34 | 17.74 | 1,625,529 | -1.08(-5.76%) |
Apr 03, 2020 | 17.22 | 18.89 | 17.08 | 18.83 | 1,224,016 | +1.79(+10.52%) |
Apr 02, 2020 | 17.49 | 18.23 | 16.72 | 17.03 | 1,495,757 | -0.48(-2.73%) |
Apr 01, 2020 | 17.92 | 18.11 | 17.03 | 17.51 | 892,582 | -1.14(-6.09%) |
Mar 31, 2020 | 17.74 | 18.66 | 17.74 | 18.65 | 1,155,028 | +0.81(+4.55%) |
Mar 30, 2020 | 18.64 | 18.78 | 17.51 | 17.84 | 1,040,945 | -0.80(-4.30%) |
Mar 27, 2020 | 18.69 | 18.95 | 17.92 | 18.64 | 694,031 | -0.61(-3.15%) |
Mar 26, 2020 | 18.68 | 19.42 | 18.39 | 19.24 | 1,065,126 | +0.81(+4.40%) |
Mar 25, 2020 | 17.92 | 18.99 | 16.71 | 18.43 | 1,818,914 | +0.76(+4.30%) |
Mar 24, 2020 | 17.03 | 17.96 | 16.87 | 17.67 | 1,293,293 | +1.76(+11.05%) |
Mar 23, 2020 | 16.47 | 16.85 | 15.17 | 15.92 | 1,536,027 | -0.94(-5.57%) |
Mar 20, 2020 | 17.14 | 18.91 | 16.21 | 16.86 | 2,361,674 | +0.03(+0.20%) |
Mar 19, 2020 | 10.61 | 17.03 | 10.61 | 16.82 | 2,524,310 | +6.14(+57.43%) |
Mar 18, 2020 | 11.95 | 12.07 | 10.50 | 10.68 | 2,064,238 | -1.45(-11.95%) |
Mar 17, 2020 | 15.43 | 15.70 | 11.79 | 12.14 | 3,048,217 | -3.09(-20.29%) |
Mar 16, 2020 | 15.79 | 16.78 | 15.04 | 15.22 | 2,319,017 | -1.45(-8.70%) |
Mar 13, 2020 | 16.84 | 16.91 | 15.95 | 16.68 | 1,672,916 | +0.66(+4.10%) |
Mar 12, 2020 | 16.88 | 17.03 | 15.63 | 16.02 | 2,235,887 | -1.95(-10.87%) |
Mar 11, 2020 | 18.95 | 19.12 | 17.61 | 17.97 | 2,032,221 | -1.39(-7.18%) |
Mar 10, 2020 | 20.44 | 20.61 | 18.67 | 19.36 | 1,792,108 | -0.50(-2.53%) |
Mar 09, 2020 | 19.63 | 20.23 | 19.60 | 19.87 | 1,392,908 | -1.49(-6.99%) |
Mar 06, 2020 | 20.57 | 21.83 | 20.56 | 21.36 | 1,487,075 | +0.09(+0.40%) |
Mar 05, 2020 | 21.63 | 21.78 | 20.77 | 21.28 | 1,382,203 | -0.55(-2.50%) |
Mar 04, 2020 | 21.54 | 21.92 | 21.12 | 21.82 | 1,525,127 | +0.67(+3.15%) |
Mar 03, 2020 | 21.23 | 22.39 | 20.82 | 21.16 | 1,229,229 | +0.03(+0.16%) |
Mar 02, 2020 | 21.07 | 21.16 | 20.48 | 21.12 | 2,547,722 | +0.20(+0.94%) |
Feb 28, 2020 | 20.66 | 21.34 | 20.51 | 20.93 | 1,942,420 | -0.18(-0.85%) |
Feb 27, 2020 | 21.34 | 21.89 | 20.46 | 21.11 | 1,694,048 | -0.40(-1.85%) |
Feb 26, 2020 | 22.54 | 22.76 | 21.29 | 21.50 | 1,674,159 | -0.83(-3.73%) |
Feb 25, 2020 | 23.88 | 24.07 | 22.28 | 22.33 | 1,218,613 | -1.51(-6.35%) |
Feb 24, 2020 | 24.39 | 24.48 | 23.50 | 23.85 | 1,048,605 | -1.24(-4.96%) |
Feb 21, 2020 | 24.85 | 25.42 | 24.70 | 25.09 | 818,642 | +0.04(+0.17%) |
Feb 20, 2020 | 24.55 | 25.33 | 24.47 | 25.05 | 805,307 | +0.39(+1.57%) |
Feb 19, 2020 | 25.19 | 25.55 | 24.54 | 24.66 | 1,077,295 | -0.43(-1.71%) |
Feb 18, 2020 | 25.65 | 25.96 | 24.85 | 25.09 | 1,277,193 | -0.51(-2.00%) |
Feb 14, 2020 | 25.28 | 26.72 | 25.28 | 25.61 | 1,782,843 | +0.40(+1.60%) |
Feb 13, 2020 | 24.50 | 26.79 | 24.46 | 25.20 | 3,940,997 | -4.89(-16.26%) |
Feb 12, 2020 | 29.30 | 30.22 | 29.03 | 30.10 | 991,452 | +0.98(+3.38%) |
Feb 11, 2020 | 29.36 | 29.47 | 28.75 | 29.11 | 462,917 | -0.08(-0.26%) |
Feb 10, 2020 | 29.46 | 29.94 | 29.04 | 29.19 | 547,220 | -0.45(-1.50%) |
Feb 07, 2020 | 30.10 | 30.21 | 29.60 | 29.63 | 379,115 | -0.62(-2.06%) |
Feb 06, 2020 | 30.84 | 30.97 | 29.89 | 30.26 | 510,537 | -0.24(-0.80%) |
Feb 05, 2020 | 29.68 | 30.73 | 29.68 | 30.50 | 623,556 | +1.24(+4.25%) |
Feb 04, 2020 | 28.66 | 29.65 | 28.50 | 29.25 | 663,316 | +0.92(+3.23%) |