Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.93 | 33.28 | 31.94 | 31.99 | 623,976 | -1.02(-3.08%) |
Jan 28, 2021 | 33.52 | 34.11 | 32.81 | 33.01 | 662,924 | -0.21(-0.64%) |
Jan 27, 2021 | 33.14 | 33.88 | 32.99 | 33.22 | 496,772 | -0.37(-1.09%) |
Jan 26, 2021 | 33.69 | 33.78 | 32.93 | 33.59 | 387,198 | +0.07(+0.20%) |
Jan 25, 2021 | 32.78 | 33.69 | 32.70 | 33.52 | 381,652 | +0.52(+1.58%) |
Jan 22, 2021 | 32.71 | 33.04 | 32.45 | 33.00 | 298,398 | +0.13(+0.39%) |
Jan 21, 2021 | 32.67 | 32.96 | 32.12 | 32.87 | 468,781 | -0.03(-0.08%) |
Jan 20, 2021 | 32.92 | 33.62 | 32.73 | 32.90 | 341,509 | -0.21(-0.64%) |
Jan 19, 2021 | 34.67 | 34.67 | 33.02 | 33.11 | 629,347 | -1.31(-3.82%) |
Jan 15, 2021 | 34.14 | 34.55 | 33.90 | 34.42 | 339,637 | +0.15(+0.45%) |
Jan 14, 2021 | 34.36 | 34.48 | 33.81 | 34.27 | 348,285 | +0.19(+0.55%) |
Jan 13, 2021 | 34.18 | 34.30 | 33.91 | 34.08 | 461,561 | -0.03(-0.10%) |
Jan 12, 2021 | 34.05 | 34.21 | 33.69 | 34.12 | 282,340 | +0.00(+0.00%) |
Jan 11, 2021 | 34.08 | 34.57 | 33.72 | 34.12 | 464,702 | -0.13(-0.37%) |
Jan 08, 2021 | 33.81 | 34.26 | 33.55 | 34.24 | 652,563 | -0.57(-1.64%) |
Jan 07, 2021 | 35.15 | 35.38 | 34.58 | 34.82 | 443,080 | -0.35(-1.00%) |
Jan 06, 2021 | 33.66 | 35.40 | 33.35 | 35.17 | 656,165 | +2.03(+6.13%) |
Jan 05, 2021 | 33.65 | 33.87 | 32.90 | 33.14 | 478,020 | -0.55(-1.65%) |
Jan 04, 2021 | 34.36 | 34.59 | 33.62 | 33.69 | 462,868 | -0.57(-1.67%) |
Dec 31, 2020 | 34.26 | 34.26 | 34.26 | 216,205 | +0.41(+1.21%) | |
Dec 30, 2020 | 33.89 | 34.18 | 33.83 | 33.85 | 216,205 | -0.07(-0.20%) |
Dec 29, 2020 | 34.57 | 34.71 | 33.81 | 33.92 | 279,293 | -0.58(-1.68%) |
Dec 28, 2020 | 34.21 | 34.77 | 34.12 | 34.50 | 498,528 | +0.43(+1.25%) |
Dec 24, 2020 | 34.11 | 34.13 | 33.72 | 34.07 | 213,459 | +0.20(+0.60%) |
Dec 23, 2020 | 33.73 | 34.12 | 33.60 | 33.87 | 506,392 | +0.29(+0.86%) |
Dec 22, 2020 | 32.61 | 33.64 | 32.54 | 33.58 | 360,812 | +0.89(+2.72%) |
Dec 21, 2020 | 32.72 | 32.81 | 31.81 | 32.69 | 680,643 | -0.47(-1.42%) |
Dec 18, 2020 | 33.87 | 34.24 | 32.93 | 33.16 | 2,170,680 | -0.57(-1.70%) |
Dec 17, 2020 | 33.88 | 34.22 | 33.67 | 33.73 | 502,166 | -0.08(-0.23%) |
Dec 16, 2020 | 34.16 | 34.45 | 33.72 | 33.81 | 342,792 | -0.15(-0.43%) |
Dec 15, 2020 | 33.48 | 33.99 | 33.18 | 33.95 | 479,966 | +0.57(+1.71%) |
Dec 14, 2020 | 33.50 | 34.36 | 33.37 | 33.38 | 499,733 | +0.13(+0.38%) |
Dec 11, 2020 | 32.96 | 33.53 | 32.96 | 33.25 | 424,107 | +0.09(+0.26%) |
Dec 10, 2020 | 32.93 | 33.25 | 32.68 | 33.17 | 531,800 | +0.25(+0.75%) |
Dec 09, 2020 | 32.24 | 33.02 | 32.09 | 32.92 | 338,315 | +0.70(+2.17%) |
Dec 08, 2020 | 32.09 | 32.44 | 31.88 | 32.22 | 492,075 | -0.04(-0.13%) |
Dec 07, 2020 | 31.72 | 32.32 | 31.66 | 32.26 | 460,113 | +0.36(+1.12%) |
Dec 04, 2020 | 32.16 | 32.40 | 31.71 | 31.91 | 503,422 | -0.03(-0.11%) |
Dec 03, 2020 | 31.84 | 32.01 | 31.58 | 31.94 | 525,159 | -0.01(-0.03%) |
Dec 02, 2020 | 31.74 | 31.98 | 30.90 | 31.95 | 542,696 | +0.18(+0.58%) |
Dec 01, 2020 | 31.97 | 32.19 | 31.50 | 31.77 | 514,294 | +0.08(+0.27%) |
Nov 30, 2020 | 32.16 | 32.41 | 31.60 | 31.68 | 556,008 | -0.74(-2.29%) |
Nov 27, 2020 | 32.99 | 32.99 | 32.13 | 32.42 | 256,523 | -0.63(-1.92%) |
Nov 25, 2020 | 33.26 | 33.26 | 32.79 | 33.06 | 512,927 | -0.21(-0.63%) |
Nov 24, 2020 | 32.87 | 33.47 | 32.65 | 33.27 | 583,517 | +0.84(+2.60%) |
Nov 23, 2020 | 31.83 | 32.53 | 31.82 | 32.42 | 326,134 | +0.75(+2.37%) |
Nov 20, 2020 | 31.45 | 31.87 | 31.31 | 31.67 | 341,320 | +0.01(+0.03%) |
Nov 19, 2020 | 31.68 | 31.90 | 31.25 | 31.66 | 289,746 | -0.16(-0.50%) |
Nov 18, 2020 | 32.69 | 32.69 | 31.81 | 31.82 | 344,674 | -0.75(-2.31%) |
Nov 17, 2020 | 32.63 | 33.03 | 32.10 | 32.58 | 427,827 | -0.47(-1.43%) |
Nov 16, 2020 | 32.47 | 33.06 | 32.09 | 33.05 | 439,419 | +1.11(+3.49%) |
Nov 13, 2020 | 31.22 | 32.14 | 31.21 | 31.93 | 303,303 | +0.86(+2.77%) |
Nov 12, 2020 | 31.53 | 31.64 | 30.73 | 31.07 | 560,070 | -0.77(-2.41%) |
Nov 11, 2020 | 31.79 | 32.07 | 31.57 | 31.84 | 415,466 | +0.15(+0.48%) |
Nov 10, 2020 | 30.59 | 31.71 | 30.47 | 31.69 | 462,363 | +1.38(+4.57%) |
Nov 09, 2020 | 30.02 | 31.17 | 29.69 | 30.30 | 658,469 | +1.60(+5.59%) |
Nov 06, 2020 | 28.63 | 28.84 | 28.28 | 28.70 | 479,648 | +0.18(+0.62%) |
Nov 05, 2020 | 28.71 | 29.31 | 28.35 | 28.52 | 326,568 | +0.03(+0.09%) |
Nov 04, 2020 | 29.21 | 29.81 | 28.41 | 28.50 | 482,186 | -0.93(-3.16%) |
Nov 03, 2020 | 29.11 | 29.59 | 28.94 | 29.43 | 398,288 | +0.78(+2.71%) |
Nov 02, 2020 | 28.40 | 28.66 | 28.08 | 28.65 | 236,491 | +0.60(+2.14%) |
Oct 30, 2020 | 28.08 | 28.37 | 27.87 | 28.05 | 412,379 | -0.11(-0.39%) |
Oct 29, 2020 | 27.90 | 28.40 | 27.24 | 28.16 | 395,666 | +0.26(+0.94%) |
Oct 28, 2020 | 28.67 | 28.99 | 27.82 | 27.90 | 607,513 | -1.18(-4.06%) |
Oct 27, 2020 | 29.74 | 29.77 | 29.06 | 29.08 | 443,728 | -0.66(-2.21%) |
Oct 26, 2020 | 29.27 | 29.79 | 29.12 | 29.74 | 366,902 | +0.21(+0.71%) |
Oct 23, 2020 | 29.16 | 29.54 | 28.91 | 29.53 | 311,949 | +0.52(+1.81%) |
Oct 22, 2020 | 28.47 | 29.06 | 28.27 | 29.00 | 413,354 | +0.53(+1.87%) |
Oct 21, 2020 | 27.50 | 28.96 | 27.48 | 28.47 | 793,493 | +0.83(+2.99%) |
Oct 20, 2020 | 28.07 | 28.11 | 27.58 | 27.64 | 600,624 | -0.34(-1.21%) |
Oct 19, 2020 | 28.60 | 28.71 | 27.92 | 27.98 | 625,768 | -0.73(-2.56%) |
Oct 16, 2020 | 28.93 | 29.11 | 28.70 | 28.72 | 239,824 | -0.30(-1.05%) |
Oct 15, 2020 | 28.75 | 29.23 | 28.61 | 29.02 | 226,653 | +0.03(+0.09%) |
Oct 14, 2020 | 29.30 | 29.55 | 28.91 | 29.00 | 246,637 | -0.38(-1.29%) |
Oct 13, 2020 | 29.86 | 29.97 | 29.11 | 29.38 | 324,375 | -0.78(-2.58%) |
Oct 12, 2020 | 29.44 | 30.41 | 29.44 | 30.15 | 342,506 | +0.53(+1.80%) |
Oct 09, 2020 | 29.70 | 29.78 | 29.32 | 29.62 | 504,163 | +0.04(+0.14%) |
Oct 08, 2020 | 29.74 | 30.05 | 29.49 | 29.58 | 478,676 | +0.08(+0.26%) |
Oct 07, 2020 | 29.28 | 29.68 | 29.01 | 29.50 | 740,807 | +0.27(+0.92%) |
Oct 06, 2020 | 29.14 | 29.69 | 29.03 | 29.23 | 570,317 | +0.30(+1.05%) |
Oct 05, 2020 | 29.29 | 29.49 | 28.90 | 28.93 | 417,828 | -0.30(-1.01%) |
Oct 02, 2020 | 28.92 | 29.46 | 28.75 | 29.22 | 465,199 | +0.17(+0.58%) |
Oct 01, 2020 | 28.74 | 29.15 | 28.74 | 29.05 | 313,257 | +0.24(+0.85%) |
Sep 30, 2020 | 28.70 | 28.88 | 28.45 | 28.81 | 626,525 | +0.34(+1.19%) |
Sep 29, 2020 | 28.98 | 29.12 | 28.32 | 28.47 | 468,425 | -0.34(-1.17%) |
Sep 28, 2020 | 28.62 | 29.16 | 28.62 | 28.81 | 438,940 | +0.19(+0.65%) |
Sep 25, 2020 | 28.08 | 28.62 | 28.00 | 28.62 | 385,850 | +0.41(+1.47%) |
Sep 24, 2020 | 28.25 | 28.40 | 27.82 | 28.21 | 486,161 | +0.04(+0.15%) |
Sep 23, 2020 | 29.25 | 29.41 | 28.17 | 28.17 | 703,274 | -1.05(-3.58%) |
Sep 22, 2020 | 28.35 | 29.22 | 28.32 | 29.22 | 706,996 | +0.23(+0.79%) |
Sep 21, 2020 | 28.73 | 29.56 | 28.38 | 28.99 | 1,007,389 | -0.30(-1.01%) |
Sep 18, 2020 | 29.35 | 29.57 | 28.68 | 29.28 | 2,040,815 | +0.09(+0.32%) |
Sep 17, 2020 | 29.57 | 29.65 | 28.90 | 29.19 | 499,012 | -0.57(-1.93%) |
Sep 16, 2020 | 29.09 | 29.98 | 28.99 | 29.76 | 670,939 | +0.57(+1.94%) |
Sep 15, 2020 | 29.14 | 29.41 | 29.05 | 29.20 | 645,635 | +0.30(+1.05%) |
Sep 14, 2020 | 29.11 | 29.16 | 28.59 | 28.89 | 828,257 | -0.19(-0.64%) |
Sep 11, 2020 | 30.03 | 30.05 | 28.93 | 29.08 | 622,595 | -0.90(-2.99%) |
Sep 10, 2020 | 30.48 | 30.48 | 29.95 | 29.98 | 576,460 | -0.57(-1.85%) |
Sep 09, 2020 | 30.86 | 31.16 | 30.52 | 30.54 | 624,176 | -0.12(-0.39%) |
Sep 08, 2020 | 31.28 | 31.28 | 30.60 | 30.66 | 491,937 | -0.67(-2.13%) |
Sep 04, 2020 | 31.55 | 31.65 | 30.90 | 31.33 | 426,354 | -0.01(-0.03%) |
Sep 03, 2020 | 31.30 | 31.63 | 30.97 | 31.33 | 492,496 | +0.08(+0.27%) |
Sep 02, 2020 | 30.82 | 31.39 | 30.68 | 31.25 | 492,134 | +0.41(+1.34%) |
Sep 01, 2020 | 30.96 | 30.97 | 30.65 | 30.84 | 385,998 | -0.29(-0.92%) |
Aug 31, 2020 | 31.15 | 31.34 | 31.06 | 31.12 | 541,276 | -0.16(-0.51%) |
Aug 28, 2020 | 31.22 | 31.33 | 30.77 | 31.28 | 381,942 | +0.25(+0.82%) |
Aug 27, 2020 | 30.99 | 31.28 | 30.86 | 31.03 | 478,099 | +0.08(+0.25%) |
Aug 26, 2020 | 31.13 | 31.13 | 30.64 | 30.95 | 445,895 | -0.34(-1.08%) |
Aug 25, 2020 | 30.72 | 31.30 | 30.31 | 31.29 | 539,027 | +0.65(+2.12%) |
Aug 24, 2020 | 30.21 | 30.66 | 29.89 | 30.64 | 432,188 | +0.54(+1.80%) |
Aug 21, 2020 | 30.13 | 30.33 | 29.96 | 30.10 | 918,082 | -0.08(-0.25%) |
Aug 20, 2020 | 30.23 | 30.40 | 30.08 | 30.18 | 831,685 | -0.20(-0.67%) |
Aug 19, 2020 | 30.32 | 30.62 | 30.20 | 30.38 | 1,381,034 | -0.00(-0.01%) |
Aug 18, 2020 | 30.50 | 30.64 | 30.33 | 30.38 | 769,740 | -0.27(-0.87%) |
Aug 17, 2020 | 31.03 | 31.18 | 30.53 | 30.65 | 1,167,390 | -0.45(-1.45%) |
Aug 14, 2020 | 30.92 | 31.27 | 30.70 | 31.10 | 325,041 | -0.08(-0.27%) |
Aug 13, 2020 | 31.30 | 31.53 | 30.96 | 31.19 | 271,972 | -0.36(-1.14%) |
Aug 12, 2020 | 31.70 | 31.84 | 31.40 | 31.55 | 433,131 | +0.03(+0.08%) |
Aug 11, 2020 | 31.90 | 32.23 | 31.30 | 31.52 | 473,622 | -0.29(-0.92%) |
Aug 10, 2020 | 31.91 | 32.24 | 31.65 | 31.81 | 477,022 | -0.13(-0.42%) |
Aug 07, 2020 | 30.65 | 32.00 | 30.65 | 31.95 | 404,804 | +1.12(+3.63%) |
Aug 06, 2020 | 30.48 | 31.04 | 30.25 | 30.83 | 310,953 | +0.20(+0.65%) |
Aug 05, 2020 | 31.18 | 31.43 | 30.47 | 30.63 | 716,566 | -0.24(-0.78%) |
Aug 04, 2020 | 30.32 | 30.90 | 30.32 | 30.87 | 272,662 | +0.38(+1.26%) |
Aug 03, 2020 | 31.09 | 31.09 | 30.24 | 30.48 | 248,536 | -0.52(-1.67%) |
Jul 31, 2020 | 30.92 | 31.17 | 30.16 | 31.00 | 407,199 | -0.15(-0.48%) |
Jul 30, 2020 | 31.04 | 31.28 | 30.78 | 31.15 | 208,451 | -0.17(-0.53%) |
Jul 29, 2020 | 31.28 | 31.60 | 30.87 | 31.32 | 412,009 | +0.07(+0.21%) |
Jul 28, 2020 | 30.60 | 31.68 | 30.60 | 31.25 | 448,191 | +0.48(+1.57%) |
Jul 27, 2020 | 31.05 | 31.40 | 30.59 | 30.77 | 514,584 | -0.43(-1.39%) |
Jul 24, 2020 | 31.73 | 32.11 | 31.05 | 31.20 | 286,716 | -0.39(-1.24%) |
Jul 23, 2020 | 31.39 | 31.80 | 31.39 | 31.60 | 294,047 | +0.00(+0.00%) |
Jul 22, 2020 | 31.33 | 31.87 | 31.09 | 31.60 | 414,928 | -0.01(-0.03%) |
Jul 21, 2020 | 31.23 | 31.84 | 31.11 | 31.60 | 356,669 | +0.60(+1.94%) |
Jul 20, 2020 | 31.13 | 31.13 | 30.56 | 31.00 | 563,776 | -0.11(-0.35%) |
Jul 17, 2020 | 30.75 | 31.26 | 30.64 | 31.11 | 363,006 | +0.46(+1.50%) |
Jul 16, 2020 | 30.09 | 30.72 | 30.09 | 30.65 | 454,024 | +0.53(+1.77%) |
Jul 15, 2020 | 30.59 | 31.02 | 30.11 | 30.12 | 351,688 | +0.02(+0.06%) |
Jul 14, 2020 | 29.94 | 30.29 | 29.67 | 30.10 | 293,553 | +0.32(+1.07%) |
Jul 13, 2020 | 30.20 | 30.25 | 29.68 | 29.78 | 577,645 | -0.39(-1.30%) |
Jul 10, 2020 | 29.49 | 30.20 | 29.39 | 30.18 | 312,346 | +0.79(+2.70%) |
Jul 09, 2020 | 29.64 | 29.68 | 28.62 | 29.38 | 393,213 | -0.40(-1.35%) |
Jul 08, 2020 | 29.71 | 29.91 | 29.21 | 29.78 | 326,247 | -0.04(-0.14%) |
Jul 07, 2020 | 29.80 | 30.06 | 29.51 | 29.83 | 1,213,584 | -0.34(-1.13%) |
Jul 06, 2020 | 30.88 | 31.04 | 29.55 | 30.17 | 359,765 | -0.43(-1.42%) |
Jul 02, 2020 | 31.04 | 31.24 | 30.53 | 30.60 | 442,410 | -0.13(-0.41%) |
Jul 01, 2020 | 30.53 | 30.89 | 30.22 | 30.73 | 491,399 | +0.34(+1.13%) |
Jun 30, 2020 | 29.55 | 30.53 | 29.55 | 30.38 | 731,696 | +0.76(+2.56%) |
Jun 29, 2020 | 28.57 | 29.79 | 28.33 | 29.62 | 574,246 | +1.43(+5.06%) |
Jun 26, 2020 | 29.15 | 29.53 | 27.84 | 28.20 | 1,178,124 | -1.09(-3.71%) |
Jun 25, 2020 | 29.45 | 29.50 | 28.86 | 29.28 | 779,866 | -0.23(-0.79%) |
Jun 24, 2020 | 28.87 | 29.78 | 28.86 | 29.52 | 906,903 | +0.38(+1.32%) |
Jun 23, 2020 | 29.99 | 30.18 | 28.97 | 29.13 | 433,973 | -0.53(-1.77%) |
Jun 22, 2020 | 29.43 | 29.88 | 29.12 | 29.66 | 502,944 | +0.16(+0.54%) |
Jun 19, 2020 | 30.93 | 31.38 | 29.46 | 29.50 | 1,961,624 | -1.34(-4.36%) |
Jun 18, 2020 | 30.72 | 31.08 | 30.12 | 30.84 | 361,683 | -0.17(-0.54%) |
Jun 17, 2020 | 31.25 | 31.44 | 30.33 | 31.01 | 465,400 | -0.28(-0.91%) |
Jun 16, 2020 | 32.10 | 32.23 | 31.05 | 31.29 | 446,269 | -0.06(-0.19%) |
Jun 15, 2020 | 29.93 | 31.91 | 29.76 | 31.35 | 755,220 | +0.89(+2.93%) |
Jun 12, 2020 | 31.01 | 31.03 | 29.96 | 30.46 | 540,857 | +0.24(+0.80%) |
Jun 11, 2020 | 31.75 | 31.87 | 30.08 | 30.22 | 524,879 | -2.00(-6.22%) |
Jun 10, 2020 | 32.57 | 32.86 | 32.21 | 32.22 | 493,457 | -0.42(-1.28%) |
Jun 09, 2020 | 32.73 | 32.93 | 32.10 | 32.64 | 467,927 | -0.39(-1.19%) |
Jun 08, 2020 | 33.22 | 33.40 | 32.96 | 33.03 | 515,065 | -0.08(-0.23%) |
Jun 05, 2020 | 33.77 | 34.10 | 32.99 | 33.11 | 643,974 | -0.25(-0.75%) |
Jun 04, 2020 | 33.42 | 33.47 | 32.82 | 33.36 | 734,279 | -0.06(-0.17%) |
Jun 03, 2020 | 33.15 | 33.88 | 32.97 | 33.42 | 530,225 | +0.60(+1.83%) |
Jun 02, 2020 | 32.81 | 32.99 | 32.51 | 32.81 | 565,404 | +0.32(+0.98%) |
Jun 01, 2020 | 32.71 | 32.90 | 32.46 | 32.50 | 550,498 | -0.21(-0.64%) |
May 29, 2020 | 31.93 | 32.94 | 31.75 | 32.71 | 706,970 | +0.25(+0.77%) |
May 28, 2020 | 32.51 | 32.86 | 32.36 | 32.46 | 763,518 | +0.30(+0.92%) |
May 27, 2020 | 32.63 | 32.75 | 31.85 | 32.16 | 563,141 | +0.08(+0.26%) |
May 26, 2020 | 32.15 | 32.56 | 31.88 | 32.08 | 446,699 | +0.62(+1.97%) |
May 22, 2020 | 31.67 | 31.67 | 31.05 | 31.46 | 296,024 | -0.04(-0.13%) |
May 21, 2020 | 31.47 | 31.84 | 31.37 | 31.50 | 450,242 | +0.02(+0.08%) |
May 20, 2020 | 30.79 | 31.56 | 30.35 | 31.47 | 438,248 | +0.97(+3.20%) |
May 19, 2020 | 31.37 | 31.57 | 30.49 | 30.50 | 497,054 | -1.14(-3.60%) |
May 18, 2020 | 30.78 | 31.91 | 30.78 | 31.64 | 461,764 | +1.87(+6.27%) |
May 15, 2020 | 29.82 | 29.95 | 28.76 | 29.77 | 868,831 | -0.21(-0.72%) |
May 14, 2020 | 29.67 | 30.14 | 28.53 | 29.99 | 553,410 | -0.05(-0.17%) |
May 13, 2020 | 31.16 | 31.16 | 29.78 | 30.04 | 574,951 | -1.36(-4.32%) |
May 12, 2020 | 32.70 | 33.03 | 31.24 | 31.39 | 525,849 | -1.25(-3.82%) |
May 11, 2020 | 32.99 | 33.30 | 31.77 | 32.64 | 675,994 | -0.36(-1.08%) |
May 08, 2020 | 33.52 | 33.85 | 32.42 | 32.99 | 626,783 | -0.14(-0.42%) |
May 07, 2020 | 32.86 | 33.50 | 32.75 | 33.13 | 482,949 | +0.67(+2.06%) |
May 06, 2020 | 34.21 | 34.45 | 32.42 | 32.46 | 442,530 | -1.78(-5.19%) |
May 05, 2020 | 34.37 | 34.97 | 34.17 | 34.24 | 306,355 | +0.13(+0.39%) |
May 04, 2020 | 33.45 | 34.28 | 33.16 | 34.11 | 328,673 | +0.31(+0.93%) |
May 01, 2020 | 35.14 | 35.14 | 33.51 | 33.79 | 448,151 | -1.77(-4.97%) |
Apr 30, 2020 | 36.15 | 36.29 | 35.17 | 35.56 | 420,160 | -1.14(-3.11%) |
Apr 29, 2020 | 36.80 | 37.03 | 35.36 | 36.70 | 435,230 | +0.65(+1.81%) |
Apr 28, 2020 | 36.51 | 37.13 | 35.88 | 36.05 | 310,318 | +0.26(+0.74%) |
Apr 27, 2020 | 35.64 | 36.01 | 35.53 | 35.79 | 490,847 | +0.39(+1.10%) |
Apr 24, 2020 | 35.67 | 35.67 | 35.00 | 35.40 | 391,512 | -0.11(-0.30%) |
Apr 23, 2020 | 35.59 | 35.96 | 34.68 | 35.51 | 358,231 | -0.20(-0.56%) |
Apr 22, 2020 | 36.33 | 36.42 | 35.13 | 35.70 | 410,794 | +0.17(+0.47%) |
Apr 21, 2020 | 35.34 | 36.18 | 34.96 | 35.54 | 388,081 | -0.40(-1.13%) |
Apr 20, 2020 | 36.08 | 36.86 | 35.51 | 35.94 | 736,592 | -0.83(-2.27%) |
Apr 17, 2020 | 37.12 | 37.51 | 36.25 | 36.78 | 534,442 | +0.30(+0.82%) |
Apr 16, 2020 | 35.84 | 36.66 | 35.51 | 36.48 | 554,880 | +0.53(+1.47%) |
Apr 15, 2020 | 36.15 | 36.45 | 35.55 | 35.95 | 550,036 | -0.90(-2.44%) |
Apr 14, 2020 | 36.56 | 36.92 | 35.84 | 36.85 | 489,674 | +1.22(+3.43%) |
Apr 13, 2020 | 36.89 | 37.17 | 35.05 | 35.63 | 345,389 | -1.88(-5.00%) |
Apr 09, 2020 | 35.38 | 37.81 | 34.75 | 37.51 | 510,237 | +2.78(+7.99%) |
Apr 08, 2020 | 34.26 | 35.08 | 33.62 | 34.73 | 574,513 | +1.03(+3.07%) |
Apr 07, 2020 | 35.96 | 36.13 | 33.49 | 33.70 | 656,958 | -1.56(-4.43%) |
Apr 06, 2020 | 34.79 | 35.98 | 33.90 | 35.26 | 518,113 | +1.71(+5.10%) |
Apr 03, 2020 | 33.88 | 34.60 | 33.37 | 33.55 | 691,410 | -0.95(-2.75%) |
Apr 02, 2020 | 32.04 | 35.06 | 32.04 | 34.50 | 382,280 | +1.87(+5.72%) |
Apr 01, 2020 | 33.49 | 34.15 | 32.11 | 32.63 | 671,718 | -2.48(-7.06%) |
Mar 31, 2020 | 36.15 | 36.23 | 34.41 | 35.11 | 1,167,086 | -1.55(-4.24%) |
Mar 30, 2020 | 34.65 | 37.87 | 34.18 | 36.66 | 1,454,538 | +2.87(+8.48%) |
Mar 27, 2020 | 32.23 | 35.31 | 31.99 | 33.79 | 534,442 | +0.53(+1.59%) |
Mar 26, 2020 | 30.98 | 33.67 | 30.98 | 33.27 | 774,744 | +2.49(+8.08%) |
Mar 25, 2020 | 31.44 | 32.44 | 29.04 | 30.78 | 1,522,944 | -0.66(-2.10%) |
Mar 24, 2020 | 28.65 | 33.05 | 28.18 | 31.44 | 1,281,050 | +4.14(+15.16%) |
Mar 23, 2020 | 29.30 | 29.90 | 26.52 | 27.30 | 967,865 | -2.58(-8.63%) |
Mar 20, 2020 | 38.81 | 38.90 | 29.05 | 29.88 | 1,749,281 | -8.55(-22.25%) |
Mar 19, 2020 | 42.06 | 42.40 | 36.86 | 38.43 | 1,163,302 | -3.95(-9.32%) |
Mar 18, 2020 | 40.31 | 43.79 | 37.65 | 42.38 | 1,369,941 | -0.37(-0.87%) |
Mar 17, 2020 | 36.54 | 43.12 | 36.53 | 42.75 | 2,153,560 | +6.89(+19.22%) |
Mar 16, 2020 | 34.42 | 37.48 | 33.52 | 35.86 | 1,019,052 | -1.32(-3.56%) |
Mar 13, 2020 | 36.60 | 37.37 | 35.22 | 37.18 | 899,087 | +2.20(+6.28%) |
Mar 12, 2020 | 38.04 | 38.04 | 34.69 | 34.98 | 1,064,534 | -4.69(-11.81%) |
Mar 11, 2020 | 41.20 | 41.20 | 38.93 | 39.67 | 754,675 | -1.99(-4.78%) |
Mar 10, 2020 | 42.00 | 42.64 | 40.28 | 41.66 | 1,179,325 | -0.06(-0.14%) |
Mar 09, 2020 | 41.48 | 43.02 | 40.70 | 41.72 | 742,764 | -1.74(-3.99%) |
Mar 06, 2020 | 41.54 | 43.62 | 40.85 | 43.45 | 837,365 | +1.00(+2.35%) |
Mar 05, 2020 | 42.21 | 42.60 | 41.77 | 42.45 | 616,968 | -0.44(-1.02%) |
Mar 04, 2020 | 41.19 | 42.95 | 41.19 | 42.89 | 491,444 | +2.13(+5.23%) |
Mar 03, 2020 | 40.90 | 41.90 | 40.41 | 40.76 | 727,730 | -0.24(-0.58%) |
Mar 02, 2020 | 39.06 | 41.03 | 38.98 | 41.00 | 1,039,528 | +2.04(+5.24%) |
Feb 28, 2020 | 39.60 | 39.70 | 37.96 | 38.96 | 875,487 | -1.17(-2.92%) |
Feb 27, 2020 | 40.86 | 41.69 | 40.09 | 40.13 | 817,154 | -0.76(-1.86%) |
Feb 26, 2020 | 42.64 | 42.64 | 40.74 | 40.89 | 783,733 | +0.36(+0.90%) |
Feb 25, 2020 | 41.68 | 41.83 | 40.53 | 40.53 | 728,246 | -1.16(-2.78%) |
Feb 24, 2020 | 41.93 | 42.17 | 41.50 | 41.69 | 520,529 | -0.61(-1.45%) |
Feb 21, 2020 | 42.69 | 42.90 | 42.30 | 42.30 | 481,675 | -0.31(-0.72%) |
Feb 20, 2020 | 42.78 | 42.87 | 42.52 | 42.60 | 354,498 | -0.20(-0.47%) |
Feb 19, 2020 | 42.72 | 42.99 | 42.67 | 42.81 | 385,248 | +0.07(+0.17%) |
Feb 18, 2020 | 42.81 | 42.90 | 42.55 | 42.73 | 353,584 | +0.09(+0.21%) |
Feb 14, 2020 | 42.43 | 42.74 | 42.35 | 42.64 | 295,533 | +0.29(+0.68%) |
Feb 13, 2020 | 41.95 | 42.37 | 41.90 | 42.35 | 302,944 | +0.39(+0.92%) |
Feb 12, 2020 | 42.08 | 42.08 | 41.71 | 41.97 | 527,647 | +0.01(+0.02%) |
Feb 11, 2020 | 42.23 | 42.30 | 41.86 | 41.96 | 379,904 | -0.16(-0.39%) |
Feb 10, 2020 | 41.99 | 42.22 | 41.86 | 42.13 | 269,610 | +0.17(+0.41%) |
Feb 07, 2020 | 42.08 | 42.08 | 41.72 | 41.95 | 314,317 | -0.10(-0.23%) |
Feb 06, 2020 | 42.08 | 42.17 | 41.90 | 42.05 | 360,419 | +0.11(+0.27%) |
Feb 05, 2020 | 41.67 | 42.10 | 41.47 | 41.94 | 271,539 | +0.32(+0.77%) |
Feb 04, 2020 | 41.99 | 41.99 | 41.46 | 41.62 | 407,540 | -0.29(-0.68%) |