Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 47.73 | 48.15 | 45.68 | 46.00 | 2,740,681 | -1.67(-3.50%) |
Jan 28, 2021 | 50.24 | 50.72 | 47.57 | 47.67 | 2,301,060 | -2.76(-5.47%) |
Jan 27, 2021 | 48.43 | 51.45 | 48.20 | 50.43 | 4,125,809 | +1.52(+3.11%) |
Jan 26, 2021 | 47.87 | 48.93 | 47.61 | 48.91 | 2,775,438 | +1.54(+3.25%) |
Jan 25, 2021 | 45.85 | 48.09 | 45.81 | 47.36 | 1,990,445 | +1.04(+2.24%) |
Jan 22, 2021 | 45.99 | 46.51 | 45.81 | 46.33 | 1,399,946 | -0.12(-0.26%) |
Jan 21, 2021 | 46.87 | 47.13 | 45.85 | 46.45 | 1,701,962 | -0.45(-0.96%) |
Jan 20, 2021 | 47.67 | 47.80 | 46.33 | 46.90 | 2,183,413 | -0.82(-1.71%) |
Jan 19, 2021 | 48.55 | 48.78 | 47.47 | 47.71 | 1,945,143 | -0.47(-0.97%) |
Jan 15, 2021 | 48.82 | 48.90 | 47.96 | 48.18 | 2,022,932 | -0.88(-1.79%) |
Jan 14, 2021 | 48.26 | 49.26 | 47.77 | 49.06 | 2,075,106 | +1.11(+2.31%) |
Jan 13, 2021 | 47.18 | 48.81 | 46.92 | 47.95 | 2,847,393 | +0.40(+0.85%) |
Jan 12, 2021 | 45.85 | 47.97 | 45.85 | 47.55 | 3,165,167 | +1.99(+4.37%) |
Jan 11, 2021 | 44.86 | 45.91 | 44.77 | 45.56 | 2,396,370 | +0.17(+0.36%) |
Jan 08, 2021 | 45.10 | 45.43 | 44.78 | 45.39 | 1,236,921 | +0.32(+0.71%) |
Jan 07, 2021 | 45.29 | 45.64 | 44.64 | 45.07 | 2,092,132 | -0.09(-0.20%) |
Jan 06, 2021 | 43.91 | 45.90 | 43.89 | 45.16 | 3,664,943 | +2.06(+4.79%) |
Jan 05, 2021 | 42.10 | 43.38 | 41.85 | 43.10 | 2,856,125 | +1.24(+2.96%) |
Jan 04, 2021 | 42.66 | 42.66 | 41.09 | 41.86 | 2,025,073 | +0.42(+1.02%) |
Dec 31, 2020 | 41.44 | 41.44 | 41.44 | 1,310,759 | -0.05(-0.11%) | |
Dec 30, 2020 | 41.55 | 41.86 | 41.27 | 41.49 | 1,310,759 | -0.28(-0.66%) |
Dec 29, 2020 | 42.10 | 42.39 | 41.56 | 41.76 | 2,300,301 | +0.06(+0.13%) |
Dec 28, 2020 | 42.03 | 42.12 | 41.23 | 41.71 | 2,406,412 | +0.01(+0.02%) |
Dec 24, 2020 | 41.82 | 41.82 | 41.17 | 41.70 | 548,397 | +0.07(+0.18%) |
Dec 23, 2020 | 40.98 | 41.78 | 40.89 | 41.62 | 1,228,581 | +0.89(+2.18%) |
Dec 22, 2020 | 40.85 | 41.29 | 40.27 | 40.73 | 3,034,159 | -0.15(-0.36%) |
Dec 21, 2020 | 40.78 | 41.10 | 40.31 | 40.88 | 1,512,768 | -0.85(-2.04%) |
Dec 18, 2020 | 41.98 | 42.02 | 41.09 | 41.73 | 3,186,247 | -0.42(-1.00%) |
Dec 17, 2020 | 42.93 | 43.04 | 41.76 | 42.16 | 1,938,578 | -0.28(-0.65%) |
Dec 16, 2020 | 41.90 | 42.93 | 41.90 | 42.43 | 3,629,624 | +0.22(+0.52%) |
Dec 15, 2020 | 42.49 | 42.54 | 41.91 | 42.21 | 1,655,394 | +0.10(+0.24%) |
Dec 14, 2020 | 43.92 | 44.27 | 42.09 | 42.11 | 2,517,289 | -1.27(-2.92%) |
Dec 11, 2020 | 43.66 | 44.31 | 43.17 | 43.38 | 1,822,831 | -0.83(-1.89%) |
Dec 10, 2020 | 44.05 | 44.51 | 43.86 | 44.21 | 1,942,518 | +0.12(+0.27%) |
Dec 09, 2020 | 44.29 | 44.29 | 43.64 | 44.09 | 2,066,124 | +0.14(+0.31%) |
Dec 08, 2020 | 43.27 | 44.59 | 43.27 | 43.95 | 2,481,562 | +0.25(+0.57%) |
Dec 07, 2020 | 43.43 | 43.99 | 43.01 | 43.71 | 2,282,380 | +0.11(+0.25%) |
Dec 04, 2020 | 43.08 | 43.61 | 42.66 | 43.60 | 1,909,960 | +0.80(+1.86%) |
Dec 03, 2020 | 41.74 | 42.86 | 41.65 | 42.80 | 1,998,060 | +1.27(+3.05%) |
Dec 02, 2020 | 42.25 | 42.39 | 41.08 | 41.53 | 3,549,788 | -0.88(-2.08%) |
Dec 01, 2020 | 42.64 | 43.27 | 42.19 | 42.41 | 3,627,101 | +0.23(+0.54%) |
Nov 30, 2020 | 42.49 | 42.76 | 41.92 | 42.18 | 5,901,310 | -0.73(-1.71%) |
Nov 27, 2020 | 42.52 | 43.27 | 42.34 | 42.92 | 2,404,706 | +0.28(+0.65%) |
Nov 25, 2020 | 42.94 | 43.08 | 41.96 | 42.64 | 3,795,275 | -0.50(-1.15%) |
Nov 24, 2020 | 41.07 | 43.38 | 41.07 | 43.14 | 3,676,047 | +2.67(+6.59%) |
Nov 23, 2020 | 40.26 | 40.56 | 39.79 | 40.47 | 2,021,466 | +0.52(+1.31%) |
Nov 20, 2020 | 40.17 | 40.62 | 39.68 | 39.95 | 1,897,964 | -0.44(-1.09%) |
Nov 19, 2020 | 39.81 | 40.69 | 39.66 | 40.39 | 1,772,788 | +0.44(+1.10%) |
Nov 18, 2020 | 41.54 | 41.71 | 39.92 | 39.95 | 3,502,000 | -1.44(-3.48%) |
Nov 17, 2020 | 40.45 | 41.59 | 40.13 | 41.39 | 2,617,885 | +0.19(+0.47%) |
Nov 16, 2020 | 41.51 | 41.64 | 40.00 | 41.19 | 4,267,457 | +0.72(+1.77%) |
Nov 13, 2020 | 38.88 | 40.82 | 38.78 | 40.48 | 3,146,445 | +1.78(+4.60%) |
Nov 12, 2020 | 38.40 | 39.04 | 38.01 | 38.70 | 2,079,609 | -0.16(-0.40%) |
Nov 11, 2020 | 39.30 | 39.34 | 38.52 | 38.85 | 2,311,275 | -0.39(-1.00%) |
Nov 10, 2020 | 38.09 | 39.55 | 37.45 | 39.25 | 3,670,451 | +1.50(+3.98%) |
Nov 09, 2020 | 37.69 | 38.96 | 37.06 | 37.75 | 4,683,533 | +2.60(+7.41%) |
Nov 06, 2020 | 35.12 | 35.45 | 34.92 | 35.14 | 2,314,634 | +0.06(+0.18%) |
Nov 05, 2020 | 35.00 | 35.43 | 34.45 | 35.08 | 3,161,289 | +0.88(+2.57%) |
Nov 04, 2020 | 34.90 | 34.95 | 33.49 | 34.20 | 6,153,965 | -1.27(-3.59%) |
Nov 03, 2020 | 34.83 | 35.76 | 34.67 | 35.47 | 4,394,571 | +1.04(+3.01%) |
Nov 02, 2020 | 32.55 | 34.44 | 32.11 | 34.43 | 5,377,197 | +2.10(+6.49%) |
Oct 30, 2020 | 30.64 | 32.37 | 30.64 | 32.33 | 6,094,206 | +1.72(+5.63%) |
Oct 29, 2020 | 30.40 | 31.61 | 29.84 | 30.61 | 5,603,944 | +0.43(+1.43%) |
Oct 28, 2020 | 30.47 | 30.72 | 29.91 | 30.18 | 3,551,487 | -0.83(-2.66%) |
Oct 27, 2020 | 31.67 | 31.86 | 30.96 | 31.00 | 2,138,814 | -0.98(-3.07%) |
Oct 26, 2020 | 32.52 | 32.52 | 31.56 | 31.99 | 1,666,392 | -0.73(-2.24%) |
Oct 23, 2020 | 32.98 | 33.20 | 32.42 | 32.72 | 1,359,054 | +0.35(+1.08%) |
Oct 22, 2020 | 31.71 | 32.44 | 31.40 | 32.37 | 1,615,871 | +0.65(+2.05%) |
Oct 21, 2020 | 31.56 | 32.07 | 31.28 | 31.72 | 2,032,507 | -0.10(-0.32%) |
Oct 20, 2020 | 32.15 | 32.33 | 31.54 | 31.82 | 1,564,434 | -0.02(-0.06%) |
Oct 19, 2020 | 32.52 | 32.71 | 31.68 | 31.84 | 1,609,320 | -0.62(-1.92%) |
Oct 16, 2020 | 32.55 | 32.87 | 32.31 | 32.46 | 1,687,504 | -0.16(-0.48%) |
Oct 15, 2020 | 32.11 | 32.66 | 31.77 | 32.62 | 2,068,791 | +0.16(+0.48%) |
Oct 14, 2020 | 32.28 | 32.65 | 32.24 | 32.46 | 1,601,646 | +0.05(+0.17%) |
Oct 13, 2020 | 32.55 | 32.71 | 32.33 | 32.41 | 2,076,639 | -0.28(-0.87%) |
Oct 12, 2020 | 33.02 | 33.23 | 32.23 | 32.69 | 5,934,710 | -0.42(-1.27%) |
Oct 09, 2020 | 33.75 | 33.99 | 33.02 | 33.11 | 1,798,514 | -0.63(-1.88%) |
Oct 08, 2020 | 32.84 | 33.85 | 32.63 | 33.75 | 2,484,931 | +1.03(+3.14%) |
Oct 07, 2020 | 32.67 | 33.51 | 32.56 | 32.72 | 3,215,565 | +0.70(+2.18%) |
Oct 06, 2020 | 32.40 | 32.99 | 31.99 | 32.02 | 2,497,675 | -0.03(-0.09%) |
Oct 05, 2020 | 31.41 | 32.08 | 31.01 | 32.05 | 2,861,300 | +0.83(+2.67%) |
Oct 02, 2020 | 29.79 | 31.41 | 29.67 | 31.22 | 3,097,265 | +1.16(+3.84%) |
Oct 01, 2020 | 30.72 | 30.82 | 29.92 | 30.06 | 3,333,583 | -0.72(-2.32%) |
Sep 30, 2020 | 30.86 | 31.06 | 30.41 | 30.78 | 2,646,524 | +0.03(+0.09%) |
Sep 29, 2020 | 31.87 | 32.33 | 30.75 | 30.75 | 4,118,173 | -0.05(-0.15%) |
Sep 28, 2020 | 30.49 | 30.87 | 30.12 | 30.79 | 2,000,792 | +0.85(+2.85%) |
Sep 25, 2020 | 30.14 | 30.45 | 29.52 | 29.94 | 2,568,168 | -0.37(-1.21%) |
Sep 24, 2020 | 30.23 | 30.52 | 29.45 | 30.31 | 3,913,430 | -0.03(-0.09%) |
Sep 23, 2020 | 31.06 | 31.33 | 30.34 | 30.34 | 3,077,527 | -0.60(-1.93%) |
Sep 22, 2020 | 30.75 | 31.15 | 30.73 | 30.93 | 2,389,803 | +0.13(+0.42%) |
Sep 21, 2020 | 31.06 | 31.16 | 30.34 | 30.80 | 4,053,326 | -0.66(-2.10%) |
Sep 18, 2020 | 32.09 | 32.32 | 31.26 | 31.46 | 5,440,687 | -0.69(-2.14%) |
Sep 17, 2020 | 31.61 | 32.19 | 31.14 | 32.15 | 2,314,301 | +0.46(+1.45%) |
Sep 16, 2020 | 31.81 | 32.33 | 31.64 | 31.69 | 2,695,404 | +0.25(+0.79%) |
Sep 15, 2020 | 31.87 | 32.04 | 31.11 | 31.45 | 4,075,737 | -0.66(-2.06%) |
Sep 14, 2020 | 32.40 | 32.56 | 32.00 | 32.11 | 1,843,416 | -0.07(-0.23%) |
Sep 11, 2020 | 32.65 | 32.67 | 31.72 | 32.18 | 3,060,843 | -0.47(-1.43%) |
Sep 10, 2020 | 34.64 | 34.64 | 32.51 | 32.65 | 3,665,481 | -1.76(-5.12%) |
Sep 09, 2020 | 34.85 | 35.21 | 34.38 | 34.41 | 2,644,292 | -0.22(-0.64%) |
Sep 08, 2020 | 35.06 | 35.26 | 34.41 | 34.63 | 1,985,385 | -0.51(-1.46%) |
Sep 04, 2020 | 35.04 | 35.39 | 34.47 | 35.14 | 1,787,936 | +0.29(+0.84%) |
Sep 03, 2020 | 35.12 | 35.50 | 34.50 | 34.85 | 2,550,578 | +0.07(+0.21%) |
Sep 02, 2020 | 34.09 | 34.87 | 33.97 | 34.77 | 1,726,157 | +0.83(+2.46%) |
Sep 01, 2020 | 34.34 | 34.36 | 33.64 | 33.94 | 2,034,639 | -0.58(-1.67%) |
Aug 31, 2020 | 34.56 | 34.78 | 34.37 | 34.52 | 2,077,796 | -0.23(-0.66%) |
Aug 28, 2020 | 34.64 | 34.84 | 34.32 | 34.75 | 1,389,260 | +0.29(+0.85%) |
Aug 27, 2020 | 34.43 | 35.10 | 34.33 | 34.45 | 946,613 | +0.06(+0.19%) |
Aug 26, 2020 | 34.50 | 34.84 | 34.13 | 34.39 | 934,217 | -0.11(-0.32%) |
Aug 25, 2020 | 35.08 | 35.23 | 34.49 | 34.50 | 1,013,133 | -0.37(-1.05%) |
Aug 24, 2020 | 33.91 | 34.88 | 33.64 | 34.87 | 1,145,195 | +1.12(+3.32%) |
Aug 21, 2020 | 33.90 | 33.95 | 33.22 | 33.75 | 1,976,806 | -0.33(-0.97%) |
Aug 20, 2020 | 34.39 | 34.60 | 34.05 | 34.08 | 1,076,890 | -0.63(-1.82%) |
Aug 19, 2020 | 34.74 | 35.12 | 34.53 | 34.71 | 1,243,412 | +0.08(+0.24%) |
Aug 18, 2020 | 34.67 | 34.86 | 34.29 | 34.63 | 1,146,064 | +0.02(+0.05%) |
Aug 17, 2020 | 34.52 | 34.92 | 34.17 | 34.61 | 1,772,608 | +0.05(+0.16%) |
Aug 14, 2020 | 34.35 | 34.91 | 34.26 | 34.55 | 982,078 | -0.12(-0.34%) |
Aug 13, 2020 | 34.97 | 35.23 | 34.48 | 34.67 | 1,168,218 | -0.57(-1.61%) |
Aug 12, 2020 | 35.52 | 35.85 | 34.99 | 35.24 | 1,857,126 | +0.20(+0.58%) |
Aug 11, 2020 | 35.51 | 35.98 | 34.95 | 35.04 | 2,008,267 | +0.28(+0.82%) |
Aug 10, 2020 | 34.32 | 34.80 | 34.30 | 34.76 | 1,902,435 | +0.58(+1.69%) |
Aug 07, 2020 | 33.25 | 34.22 | 33.25 | 34.18 | 1,557,628 | +0.64(+1.91%) |
Aug 06, 2020 | 33.17 | 33.71 | 33.11 | 33.54 | 1,722,938 | +0.04(+0.11%) |
Aug 05, 2020 | 34.00 | 34.19 | 33.32 | 33.50 | 1,777,710 | -0.20(-0.60%) |
Aug 04, 2020 | 33.73 | 34.15 | 33.57 | 33.70 | 1,704,282 | -0.06(-0.16%) |
Aug 03, 2020 | 34.43 | 34.44 | 33.64 | 33.76 | 1,918,433 | -0.65(-1.89%) |
Jul 31, 2020 | 34.42 | 35.13 | 33.91 | 34.41 | 4,812,031 | +0.07(+0.21%) |
Jul 30, 2020 | 35.23 | 35.78 | 34.04 | 34.33 | 4,679,714 | +0.65(+1.93%) |
Jul 29, 2020 | 33.48 | 33.87 | 33.03 | 33.68 | 2,802,960 | +0.38(+1.13%) |
Jul 28, 2020 | 33.01 | 33.78 | 33.01 | 33.31 | 2,304,377 | +0.16(+0.47%) |
Jul 27, 2020 | 33.32 | 33.46 | 32.83 | 33.15 | 1,759,799 | -0.31(-0.93%) |
Jul 24, 2020 | 33.38 | 33.70 | 33.23 | 33.46 | 1,716,946 | -0.05(-0.16%) |
Jul 23, 2020 | 32.77 | 33.72 | 32.72 | 33.52 | 2,096,692 | +0.69(+2.10%) |
Jul 22, 2020 | 32.65 | 33.00 | 32.34 | 32.83 | 1,551,666 | -0.05(-0.14%) |
Jul 21, 2020 | 32.38 | 33.23 | 32.38 | 32.88 | 1,980,246 | +0.78(+2.43%) |
Jul 20, 2020 | 32.94 | 32.94 | 31.90 | 32.10 | 2,025,004 | -0.99(-2.99%) |
Jul 17, 2020 | 33.02 | 33.38 | 32.71 | 33.09 | 1,627,201 | +0.01(+0.03%) |
Jul 16, 2020 | 32.71 | 33.43 | 32.54 | 33.08 | 1,323,050 | +0.28(+0.84%) |
Jul 15, 2020 | 32.86 | 33.55 | 32.63 | 32.80 | 2,343,136 | +0.63(+1.97%) |
Jul 14, 2020 | 31.23 | 32.30 | 30.91 | 32.17 | 1,968,949 | +0.70(+2.21%) |
Jul 13, 2020 | 31.75 | 31.86 | 30.88 | 31.47 | 2,275,854 | -0.31(-0.98%) |
Jul 10, 2020 | 30.59 | 31.82 | 30.46 | 31.78 | 1,643,012 | +1.29(+4.24%) |
Jul 09, 2020 | 31.66 | 31.76 | 30.43 | 30.49 | 2,346,042 | -1.37(-4.29%) |
Jul 08, 2020 | 31.91 | 32.21 | 31.55 | 31.86 | 2,323,993 | +0.07(+0.23%) |
Jul 07, 2020 | 32.24 | 32.42 | 31.78 | 31.78 | 2,190,680 | -0.92(-2.80%) |
Jul 06, 2020 | 33.01 | 33.28 | 32.23 | 32.70 | 1,706,091 | +0.29(+0.91%) |
Jul 02, 2020 | 32.76 | 33.14 | 32.24 | 32.41 | 1,571,586 | +0.26(+0.80%) |
Jul 01, 2020 | 31.67 | 32.61 | 31.19 | 32.15 | 3,191,145 | +0.64(+2.04%) |
Jun 30, 2020 | 32.49 | 32.51 | 30.77 | 31.51 | 7,112,730 | -0.97(-2.99%) |
Jun 29, 2020 | 32.09 | 32.74 | 31.92 | 32.48 | 3,053,263 | +0.91(+2.88%) |
Jun 26, 2020 | 32.42 | 32.48 | 31.37 | 31.57 | 3,929,403 | -1.05(-3.23%) |
Jun 25, 2020 | 33.14 | 33.14 | 32.11 | 32.63 | 3,618,299 | -0.84(-2.52%) |
Jun 24, 2020 | 34.28 | 34.32 | 33.08 | 33.47 | 3,295,859 | -1.35(-3.87%) |
Jun 23, 2020 | 35.28 | 35.33 | 34.53 | 34.82 | 2,062,316 | +0.02(+0.05%) |
Jun 22, 2020 | 34.67 | 34.92 | 34.18 | 34.80 | 1,916,615 | -0.07(-0.21%) |
Jun 19, 2020 | 36.24 | 36.59 | 34.77 | 34.87 | 4,154,585 | -0.96(-2.69%) |
Jun 18, 2020 | 35.09 | 36.04 | 34.90 | 35.84 | 1,479,876 | +0.28(+0.80%) |
Jun 17, 2020 | 36.62 | 36.70 | 35.34 | 35.55 | 2,185,311 | -0.94(-2.59%) |
Jun 16, 2020 | 36.45 | 36.66 | 34.98 | 36.50 | 4,641,897 | +1.41(+4.02%) |
Jun 15, 2020 | 33.78 | 35.45 | 33.48 | 35.09 | 2,693,869 | +0.19(+0.55%) |
Jun 12, 2020 | 34.53 | 34.94 | 33.70 | 34.89 | 3,557,334 | +1.38(+4.10%) |
Jun 11, 2020 | 34.85 | 35.31 | 33.36 | 33.52 | 3,435,046 | -2.71(-7.47%) |
Jun 10, 2020 | 38.26 | 38.27 | 36.20 | 36.22 | 2,279,625 | -2.06(-5.39%) |
Jun 09, 2020 | 38.75 | 39.00 | 38.17 | 38.29 | 2,954,414 | -1.49(-3.74%) |
Jun 08, 2020 | 39.66 | 40.06 | 39.08 | 39.77 | 3,062,454 | +0.89(+2.29%) |
Jun 05, 2020 | 40.08 | 40.62 | 38.78 | 38.88 | 3,218,198 | +0.08(+0.21%) |
Jun 04, 2020 | 37.23 | 38.80 | 37.06 | 38.80 | 8,088,976 | +1.62(+4.37%) |
Jun 03, 2020 | 36.68 | 38.14 | 36.59 | 37.18 | 4,495,025 | +1.12(+3.10%) |
Jun 02, 2020 | 35.42 | 36.13 | 35.12 | 36.06 | 2,292,263 | +1.24(+3.56%) |
Jun 01, 2020 | 34.98 | 35.21 | 34.60 | 34.82 | 2,081,711 | +0.01(+0.03%) |
May 29, 2020 | 34.48 | 34.88 | 34.03 | 34.81 | 3,866,047 | -0.36(-1.02%) |
May 28, 2020 | 37.00 | 37.09 | 35.09 | 35.17 | 3,156,680 | -1.27(-3.50%) |
May 27, 2020 | 34.51 | 36.50 | 34.21 | 36.44 | 5,298,566 | +2.62(+7.76%) |
May 26, 2020 | 34.24 | 34.61 | 33.35 | 33.82 | 6,261,872 | +0.05(+0.14%) |
May 22, 2020 | 33.51 | 34.05 | 33.12 | 33.77 | 3,109,260 | +0.04(+0.11%) |
May 21, 2020 | 34.52 | 34.74 | 33.66 | 33.74 | 6,086,726 | -1.01(-2.90%) |
May 20, 2020 | 35.10 | 35.37 | 34.59 | 34.75 | 1,845,166 | +0.06(+0.16%) |
May 19, 2020 | 35.31 | 35.43 | 34.41 | 34.69 | 1,612,654 | -0.66(-1.87%) |
May 18, 2020 | 34.29 | 35.60 | 34.29 | 35.35 | 2,043,095 | +2.02(+6.05%) |
May 15, 2020 | 33.30 | 33.89 | 32.97 | 33.33 | 2,132,307 | +0.05(+0.17%) |
May 14, 2020 | 32.61 | 33.47 | 31.76 | 33.28 | 2,663,476 | +0.06(+0.19%) |
May 13, 2020 | 34.24 | 34.32 | 32.78 | 33.22 | 2,598,522 | -1.35(-3.90%) |
May 12, 2020 | 35.39 | 35.56 | 34.56 | 34.56 | 2,293,619 | -0.78(-2.21%) |
May 11, 2020 | 35.40 | 35.78 | 35.04 | 35.34 | 2,053,985 | -0.32(-0.90%) |
May 08, 2020 | 35.19 | 35.82 | 34.81 | 35.66 | 1,738,320 | +1.18(+3.43%) |
May 07, 2020 | 34.98 | 35.43 | 34.07 | 34.48 | 2,235,642 | -0.07(-0.21%) |
May 06, 2020 | 34.74 | 35.11 | 34.06 | 34.55 | 2,203,367 | +0.22(+0.64%) |
May 05, 2020 | 35.24 | 35.40 | 34.33 | 34.33 | 2,172,812 | -0.69(-1.96%) |
May 04, 2020 | 35.31 | 35.58 | 34.19 | 35.02 | 3,195,897 | -0.67(-1.88%) |
May 01, 2020 | 36.97 | 37.11 | 35.61 | 35.69 | 2,900,544 | -1.92(-5.10%) |
Apr 30, 2020 | 38.40 | 39.27 | 37.19 | 37.61 | 5,952,525 | -4.73(-11.18%) |
Apr 29, 2020 | 42.40 | 43.32 | 42.11 | 42.34 | 3,294,969 | +0.67(+1.61%) |
Apr 28, 2020 | 42.30 | 42.43 | 41.21 | 41.67 | 2,915,461 | +0.78(+1.91%) |
Apr 27, 2020 | 39.63 | 41.12 | 39.41 | 40.89 | 1,796,467 | +1.43(+3.63%) |
Apr 24, 2020 | 38.58 | 39.63 | 38.41 | 39.46 | 1,477,370 | +1.06(+2.77%) |
Apr 23, 2020 | 38.71 | 39.67 | 38.33 | 38.40 | 1,636,422 | -0.21(-0.55%) |
Apr 22, 2020 | 39.34 | 39.34 | 38.38 | 38.61 | 1,585,475 | +0.00(+0.00%) |
Apr 21, 2020 | 38.98 | 39.23 | 38.26 | 38.61 | 1,996,228 | -1.27(-3.20%) |
Apr 20, 2020 | 39.89 | 40.89 | 39.63 | 39.88 | 1,778,391 | -0.82(-2.01%) |
Apr 17, 2020 | 40.48 | 41.05 | 39.90 | 40.70 | 2,546,359 | +1.11(+2.80%) |
Apr 16, 2020 | 41.10 | 41.10 | 38.89 | 39.59 | 2,939,912 | -1.31(-3.21%) |
Apr 15, 2020 | 41.73 | 41.97 | 39.85 | 40.90 | 1,722,724 | -1.81(-4.23%) |
Apr 14, 2020 | 41.87 | 43.36 | 41.66 | 42.71 | 1,980,774 | +1.42(+3.44%) |
Apr 13, 2020 | 43.32 | 43.56 | 40.41 | 41.28 | 1,842,588 | -2.18(-5.02%) |
Apr 09, 2020 | 42.06 | 44.24 | 41.92 | 43.47 | 2,265,562 | +1.63(+3.90%) |
Apr 08, 2020 | 40.11 | 42.24 | 39.95 | 41.84 | 1,863,326 | +1.92(+4.80%) |
Apr 07, 2020 | 40.96 | 41.48 | 39.85 | 39.92 | 2,313,133 | +0.58(+1.47%) |
Apr 06, 2020 | 38.89 | 39.64 | 37.73 | 39.34 | 2,181,033 | +1.73(+4.61%) |
Apr 03, 2020 | 36.50 | 38.09 | 36.48 | 37.61 | 2,014,100 | +0.93(+2.52%) |
Apr 02, 2020 | 34.36 | 36.88 | 33.98 | 36.68 | 2,790,957 | +1.97(+5.68%) |
Apr 01, 2020 | 33.96 | 35.19 | 33.67 | 34.71 | 1,707,226 | -1.06(-2.97%) |
Mar 31, 2020 | 36.59 | 37.32 | 35.44 | 35.77 | 2,430,601 | -1.18(-3.20%) |
Mar 30, 2020 | 34.99 | 37.35 | 33.99 | 36.96 | 2,411,291 | +2.05(+5.89%) |
Mar 27, 2020 | 34.14 | 35.62 | 32.47 | 34.90 | 3,348,400 | -0.51(-1.45%) |
Mar 26, 2020 | 34.67 | 35.67 | 34.25 | 35.42 | 3,170,718 | +0.99(+2.88%) |
Mar 25, 2020 | 34.05 | 36.02 | 33.88 | 34.43 | 3,350,113 | +0.06(+0.19%) |
Mar 24, 2020 | 33.32 | 35.81 | 33.01 | 34.36 | 3,345,170 | +2.67(+8.42%) |
Mar 23, 2020 | 33.61 | 34.18 | 31.19 | 31.69 | 3,277,661 | -2.18(-6.44%) |
Mar 20, 2020 | 35.52 | 37.78 | 33.54 | 33.88 | 4,548,900 | -1.44(-4.08%) |
Mar 19, 2020 | 36.67 | 38.59 | 34.24 | 35.31 | 3,003,345 | -1.78(-4.80%) |
Mar 18, 2020 | 38.14 | 41.62 | 35.31 | 37.09 | 4,478,339 | -3.25(-8.05%) |
Mar 17, 2020 | 38.85 | 40.70 | 37.72 | 40.34 | 4,939,531 | +1.96(+5.11%) |
Mar 16, 2020 | 34.39 | 40.55 | 34.33 | 38.38 | 4,336,068 | -0.65(-1.67%) |
Mar 13, 2020 | 37.09 | 39.05 | 34.71 | 39.03 | 4,730,899 | +3.81(+10.83%) |
Mar 12, 2020 | 35.35 | 35.98 | 33.31 | 35.21 | 4,318,202 | -2.33(-6.20%) |
Mar 11, 2020 | 38.96 | 39.63 | 37.07 | 37.54 | 2,895,485 | -2.71(-6.72%) |
Mar 10, 2020 | 40.46 | 41.44 | 38.24 | 40.25 | 3,168,588 | +0.81(+2.05%) |
Mar 09, 2020 | 41.66 | 42.18 | 39.13 | 39.44 | 3,458,295 | -4.61(-10.47%) |
Mar 06, 2020 | 44.16 | 45.33 | 43.25 | 44.05 | 3,347,092 | -1.38(-3.05%) |
Mar 05, 2020 | 46.16 | 46.66 | 44.80 | 45.44 | 2,594,442 | -2.14(-4.50%) |
Mar 04, 2020 | 46.09 | 47.59 | 45.85 | 47.58 | 2,385,401 | +1.86(+4.07%) |
Mar 03, 2020 | 46.60 | 47.36 | 45.06 | 45.72 | 1,822,938 | -0.95(-2.04%) |
Mar 02, 2020 | 44.98 | 46.67 | 44.74 | 46.67 | 2,731,784 | +1.70(+3.77%) |
Feb 28, 2020 | 44.16 | 44.99 | 43.17 | 44.98 | 3,408,317 | -0.36(-0.80%) |
Feb 27, 2020 | 46.06 | 46.94 | 44.42 | 45.34 | 3,465,751 | -1.57(-3.34%) |
Feb 26, 2020 | 46.73 | 48.17 | 46.62 | 46.91 | 3,386,392 | +0.29(+0.62%) |
Feb 25, 2020 | 49.11 | 49.11 | 46.60 | 46.62 | 2,512,449 | -2.52(-5.13%) |
Feb 24, 2020 | 49.26 | 49.50 | 48.48 | 49.14 | 1,882,627 | -0.99(-1.97%) |
Feb 21, 2020 | 49.89 | 50.30 | 49.74 | 50.13 | 1,805,195 | -0.11(-0.22%) |
Feb 20, 2020 | 49.62 | 50.25 | 49.48 | 50.23 | 1,227,691 | +0.48(+0.97%) |
Feb 19, 2020 | 49.30 | 49.94 | 48.88 | 49.75 | 1,862,542 | +0.39(+0.79%) |
Feb 18, 2020 | 50.00 | 50.27 | 48.94 | 49.36 | 2,631,630 | -0.73(-1.45%) |
Feb 14, 2020 | 50.30 | 50.58 | 49.75 | 50.09 | 2,342,253 | -0.10(-0.20%) |
Feb 13, 2020 | 50.12 | 50.53 | 49.38 | 50.19 | 2,462,915 | -0.13(-0.25%) |
Feb 12, 2020 | 55.38 | 56.16 | 50.31 | 50.32 | 7,137,143 | -2.31(-4.39%) |
Feb 11, 2020 | 52.83 | 53.21 | 52.47 | 52.63 | 2,084,688 | +0.19(+0.36%) |
Feb 10, 2020 | 52.20 | 52.63 | 52.05 | 52.44 | 1,451,604 | +0.05(+0.10%) |
Feb 07, 2020 | 51.77 | 52.50 | 51.69 | 52.38 | 1,080,183 | +0.25(+0.49%) |
Feb 06, 2020 | 52.83 | 52.93 | 52.13 | 52.13 | 1,386,161 | -0.47(-0.90%) |
Feb 05, 2020 | 51.70 | 52.66 | 51.70 | 52.60 | 1,642,547 | +1.01(+1.95%) |
Feb 04, 2020 | 51.56 | 51.96 | 51.51 | 51.59 | 1,525,201 | +0.54(+1.07%) |