Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 59.55 | 59.59 | 57.64 | 58.66 | 2,915,025 | -1.08(-1.81%) |
Jan 28, 2021 | 59.83 | 60.23 | 59.35 | 59.74 | 2,245,787 | -0.02(-0.03%) |
Jan 27, 2021 | 59.96 | 60.48 | 59.27 | 59.76 | 3,072,808 | -1.14(-1.87%) |
Jan 26, 2021 | 62.02 | 62.38 | 60.72 | 60.90 | 1,591,945 | -0.85(-1.37%) |
Jan 25, 2021 | 61.83 | 62.87 | 61.27 | 61.74 | 2,689,529 | -0.09(-0.14%) |
Jan 22, 2021 | 61.13 | 61.92 | 60.68 | 61.83 | 1,733,780 | +0.38(+0.62%) |
Jan 21, 2021 | 61.28 | 61.98 | 61.14 | 61.45 | 1,538,672 | +0.43(+0.70%) |
Jan 20, 2021 | 59.78 | 61.30 | 59.56 | 61.02 | 5,275,050 | +1.58(+2.65%) |
Jan 19, 2021 | 59.36 | 59.75 | 59.21 | 59.45 | 1,036,833 | +0.60(+1.02%) |
Jan 15, 2021 | 58.59 | 59.08 | 57.98 | 58.84 | 1,106,510 | -0.11(-0.18%) |
Jan 14, 2021 | 58.92 | 59.52 | 58.61 | 58.95 | 924,895 | +0.28(+0.48%) |
Jan 13, 2021 | 58.92 | 59.57 | 58.64 | 58.67 | 1,151,365 | -0.11(-0.18%) |
Jan 12, 2021 | 57.92 | 58.80 | 57.70 | 58.78 | 1,865,709 | +0.94(+1.63%) |
Jan 11, 2021 | 56.49 | 58.30 | 56.39 | 57.83 | 1,638,198 | +0.78(+1.36%) |
Jan 08, 2021 | 58.07 | 58.31 | 56.48 | 57.05 | 2,719,504 | -0.97(-1.68%) |
Jan 07, 2021 | 56.95 | 58.16 | 56.82 | 58.03 | 2,169,085 | +1.34(+2.37%) |
Jan 06, 2021 | 55.13 | 57.08 | 55.13 | 56.68 | 3,477,315 | +1.24(+2.23%) |
Jan 05, 2021 | 54.95 | 55.74 | 54.95 | 55.45 | 3,195,427 | +0.22(+0.41%) |
Jan 04, 2021 | 56.19 | 56.33 | 54.62 | 55.23 | 2,725,158 | -0.85(-1.51%) |
Dec 31, 2020 | 56.07 | 56.07 | 56.07 | 1,498,079 | -0.50(-0.88%) | |
Dec 30, 2020 | 56.49 | 57.07 | 56.42 | 56.57 | 1,498,079 | +0.21(+0.38%) |
Dec 29, 2020 | 56.96 | 57.16 | 55.87 | 56.35 | 1,982,424 | -0.47(-0.82%) |
Dec 28, 2020 | 58.14 | 58.22 | 56.80 | 56.82 | 1,756,140 | -0.93(-1.62%) |
Dec 24, 2020 | 57.17 | 57.79 | 56.93 | 57.75 | 904,000 | +0.60(+1.06%) |
Dec 23, 2020 | 57.71 | 57.83 | 56.99 | 57.15 | 1,313,337 | -0.40(-0.69%) |
Dec 22, 2020 | 57.60 | 57.89 | 57.19 | 57.55 | 1,612,310 | +0.12(+0.20%) |
Dec 21, 2020 | 56.82 | 57.76 | 56.36 | 57.43 | 2,312,126 | -0.24(-0.42%) |
Dec 18, 2020 | 57.55 | 57.98 | 57.31 | 57.68 | 1,525,463 | +0.31(+0.54%) |
Dec 17, 2020 | 56.55 | 57.58 | 56.32 | 57.37 | 1,939,023 | +1.39(+2.48%) |
Dec 16, 2020 | 56.27 | 56.63 | 55.67 | 55.98 | 1,791,886 | -0.08(-0.14%) |
Dec 15, 2020 | 55.19 | 56.09 | 55.19 | 56.06 | 2,455,542 | +1.19(+2.18%) |
Dec 14, 2020 | 55.24 | 55.75 | 54.85 | 54.86 | 1,926,593 | -0.03(-0.05%) |
Dec 11, 2020 | 54.73 | 55.30 | 54.66 | 54.89 | 1,287,425 | -0.23(-0.42%) |
Dec 10, 2020 | 54.88 | 55.30 | 54.58 | 55.12 | 2,817,589 | -0.13(-0.23%) |
Dec 09, 2020 | 55.46 | 55.84 | 54.90 | 55.25 | 4,026,194 | +0.29(+0.53%) |
Dec 08, 2020 | 55.15 | 55.23 | 54.57 | 54.96 | 2,028,175 | -0.50(-0.89%) |
Dec 07, 2020 | 55.11 | 55.57 | 54.71 | 55.46 | 2,707,592 | +0.38(+0.69%) |
Dec 04, 2020 | 55.26 | 55.43 | 54.78 | 55.08 | 2,165,519 | -0.16(-0.30%) |
Dec 03, 2020 | 54.37 | 55.53 | 54.26 | 55.24 | 1,949,474 | +1.07(+1.97%) |
Dec 02, 2020 | 54.94 | 54.99 | 54.11 | 54.17 | 3,785,262 | -1.08(-1.95%) |
Dec 01, 2020 | 56.17 | 56.17 | 55.14 | 55.25 | 2,406,901 | -0.31(-0.56%) |
Nov 30, 2020 | 56.12 | 56.24 | 54.76 | 55.56 | 2,201,800 | -0.67(-1.19%) |
Nov 27, 2020 | 56.54 | 56.78 | 56.04 | 56.23 | 839,983 | -0.11(-0.19%) |
Nov 25, 2020 | 56.44 | 56.66 | 55.86 | 56.34 | 1,926,863 | -0.18(-0.33%) |
Nov 24, 2020 | 57.28 | 57.36 | 56.42 | 56.52 | 2,009,512 | -0.19(-0.34%) |
Nov 23, 2020 | 55.87 | 56.90 | 55.75 | 56.72 | 2,095,015 | +1.23(+2.22%) |
Nov 20, 2020 | 55.64 | 55.99 | 55.18 | 55.48 | 1,536,072 | -0.07(-0.12%) |
Nov 19, 2020 | 55.11 | 55.72 | 54.97 | 55.55 | 2,591,887 | +0.41(+0.74%) |
Nov 18, 2020 | 55.36 | 55.82 | 55.11 | 55.14 | 1,835,318 | -0.24(-0.44%) |
Nov 17, 2020 | 55.05 | 55.68 | 54.37 | 55.39 | 2,335,965 | +0.12(+0.21%) |
Nov 16, 2020 | 54.90 | 55.47 | 54.28 | 55.27 | 2,138,640 | +0.85(+1.57%) |
Nov 13, 2020 | 53.62 | 54.68 | 53.62 | 54.42 | 3,552,547 | +1.29(+2.43%) |
Nov 12, 2020 | 53.98 | 54.33 | 52.65 | 53.13 | 3,143,746 | -0.82(-1.51%) |
Nov 11, 2020 | 53.52 | 54.00 | 53.03 | 53.94 | 3,824,446 | +0.80(+1.50%) |
Nov 10, 2020 | 52.28 | 53.51 | 51.87 | 53.14 | 4,808,816 | +1.19(+2.30%) |
Nov 09, 2020 | 55.84 | 56.59 | 51.89 | 51.95 | 7,230,840 | -3.11(-5.64%) |
Nov 06, 2020 | 55.46 | 55.56 | 54.71 | 55.06 | 4,033,774 | -0.49(-0.87%) |
Nov 05, 2020 | 55.53 | 56.23 | 55.29 | 55.54 | 3,453,430 | +0.82(+1.49%) |
Nov 04, 2020 | 53.55 | 55.16 | 53.42 | 54.73 | 4,905,930 | +1.43(+2.68%) |
Nov 03, 2020 | 52.86 | 53.62 | 52.60 | 53.30 | 2,489,433 | +1.07(+2.04%) |
Nov 02, 2020 | 51.24 | 52.24 | 51.24 | 52.23 | 2,651,722 | +1.77(+3.50%) |
Oct 30, 2020 | 51.13 | 51.85 | 49.98 | 50.46 | 3,490,952 | -0.67(-1.31%) |
Oct 29, 2020 | 51.25 | 51.83 | 50.80 | 51.13 | 3,780,723 | +0.04(+0.08%) |
Oct 28, 2020 | 50.81 | 51.89 | 50.55 | 51.10 | 4,709,753 | -0.74(-1.42%) |
Oct 27, 2020 | 52.53 | 52.73 | 51.73 | 51.83 | 3,297,364 | -0.60(-1.15%) |
Oct 26, 2020 | 53.51 | 53.63 | 51.89 | 52.44 | 4,110,743 | -1.76(-3.24%) |
Oct 23, 2020 | 53.59 | 54.23 | 53.28 | 54.19 | 2,600,600 | +0.81(+1.51%) |
Oct 22, 2020 | 54.08 | 54.12 | 52.88 | 53.39 | 3,692,530 | -0.48(-0.88%) |
Oct 21, 2020 | 55.01 | 55.16 | 53.72 | 53.86 | 4,163,251 | -1.03(-1.87%) |
Oct 20, 2020 | 54.88 | 55.74 | 54.71 | 54.89 | 3,497,960 | +0.34(+0.62%) |
Oct 19, 2020 | 55.99 | 55.99 | 54.35 | 54.55 | 3,525,006 | -1.10(-1.97%) |
Oct 16, 2020 | 56.29 | 56.64 | 55.65 | 55.65 | 2,731,207 | -0.24(-0.43%) |
Oct 15, 2020 | 54.82 | 56.05 | 54.61 | 55.89 | 2,535,700 | +0.40(+0.72%) |
Oct 14, 2020 | 55.75 | 56.07 | 55.26 | 55.49 | 2,742,721 | -0.07(-0.12%) |
Oct 13, 2020 | 55.50 | 55.84 | 55.05 | 55.56 | 2,241,415 | -0.08(-0.14%) |
Oct 12, 2020 | 55.63 | 55.78 | 55.31 | 55.64 | 2,050,051 | +0.36(+0.65%) |
Oct 09, 2020 | 55.53 | 55.77 | 55.21 | 55.28 | 3,093,672 | +0.30(+0.55%) |
Oct 08, 2020 | 54.46 | 55.00 | 54.30 | 54.98 | 2,840,634 | +1.09(+2.02%) |
Oct 07, 2020 | 53.88 | 54.43 | 53.66 | 53.89 | 1,781,790 | +0.69(+1.30%) |
Oct 06, 2020 | 54.37 | 54.55 | 53.10 | 53.20 | 4,019,674 | -1.02(-1.88%) |
Oct 05, 2020 | 53.96 | 54.41 | 53.54 | 54.22 | 2,846,599 | +0.73(+1.36%) |
Oct 02, 2020 | 52.10 | 53.82 | 51.94 | 53.49 | 3,635,361 | +0.40(+0.75%) |
Oct 01, 2020 | 52.79 | 53.22 | 52.30 | 53.10 | 3,578,103 | +0.79(+1.50%) |
Sep 30, 2020 | 51.65 | 52.94 | 51.65 | 52.31 | 3,975,621 | +0.64(+1.24%) |
Sep 29, 2020 | 52.16 | 52.32 | 51.52 | 51.67 | 2,827,217 | -0.40(-0.76%) |
Sep 28, 2020 | 51.13 | 52.20 | 51.13 | 52.07 | 2,145,577 | +1.61(+3.19%) |
Sep 25, 2020 | 50.00 | 50.76 | 49.75 | 50.46 | 2,383,266 | +0.14(+0.27%) |
Sep 24, 2020 | 49.81 | 51.02 | 49.32 | 50.32 | 4,297,784 | +0.32(+0.64%) |
Sep 23, 2020 | 51.62 | 51.88 | 49.94 | 50.00 | 2,907,379 | -1.54(-2.99%) |
Sep 22, 2020 | 50.68 | 51.66 | 50.48 | 51.54 | 2,608,812 | +0.98(+1.94%) |
Sep 21, 2020 | 50.52 | 50.75 | 49.26 | 50.56 | 3,064,868 | -0.96(-1.87%) |
Sep 18, 2020 | 52.10 | 52.45 | 51.08 | 51.52 | 2,117,600 | -0.63(-1.21%) |
Sep 17, 2020 | 51.65 | 52.53 | 51.43 | 52.15 | 2,804,451 | -0.38(-0.72%) |
Sep 16, 2020 | 52.06 | 53.12 | 51.90 | 52.53 | 2,792,921 | +0.82(+1.59%) |
Sep 15, 2020 | 52.13 | 52.51 | 51.60 | 51.71 | 1,866,152 | -0.09(-0.17%) |
Sep 14, 2020 | 51.49 | 51.87 | 51.21 | 51.79 | 2,616,454 | +0.92(+1.81%) |
Sep 11, 2020 | 50.62 | 51.12 | 50.36 | 50.87 | 2,744,606 | +0.60(+1.20%) |
Sep 10, 2020 | 51.06 | 51.23 | 50.11 | 50.27 | 4,983,710 | -0.41(-0.80%) |
Sep 09, 2020 | 49.91 | 50.98 | 49.77 | 50.68 | 3,304,810 | +1.21(+2.45%) |
Sep 08, 2020 | 49.04 | 50.30 | 48.68 | 49.47 | 3,181,698 | -0.26(-0.53%) |
Sep 04, 2020 | 50.72 | 51.06 | 48.64 | 49.73 | 4,245,209 | -0.70(-1.38%) |
Sep 03, 2020 | 52.57 | 52.57 | 50.05 | 50.43 | 3,428,169 | -2.19(-4.16%) |
Sep 02, 2020 | 52.54 | 52.82 | 51.59 | 52.62 | 3,639,377 | +0.38(+0.72%) |
Sep 01, 2020 | 51.03 | 52.26 | 50.74 | 52.24 | 2,762,116 | +1.11(+2.18%) |
Aug 31, 2020 | 51.80 | 51.94 | 51.09 | 51.13 | 2,075,771 | -0.66(-1.27%) |
Aug 28, 2020 | 51.88 | 52.26 | 51.67 | 51.78 | 918,995 | +0.03(+0.06%) |
Aug 27, 2020 | 52.43 | 52.64 | 51.63 | 51.76 | 1,915,226 | -0.64(-1.22%) |
Aug 26, 2020 | 52.57 | 52.68 | 52.17 | 52.40 | 1,386,564 | +0.02(+0.04%) |
Aug 25, 2020 | 52.98 | 53.03 | 51.80 | 52.38 | 2,114,997 | -0.26(-0.50%) |
Aug 24, 2020 | 52.62 | 52.68 | 52.12 | 52.64 | 1,796,875 | +0.58(+1.12%) |
Aug 21, 2020 | 51.13 | 52.13 | 51.10 | 52.06 | 1,435,395 | +0.79(+1.53%) |
Aug 20, 2020 | 51.07 | 51.63 | 50.80 | 51.27 | 1,489,505 | -0.21(-0.41%) |
Aug 19, 2020 | 51.73 | 51.73 | 51.23 | 51.48 | 1,953,190 | -0.10(-0.19%) |
Aug 18, 2020 | 52.26 | 52.29 | 51.48 | 51.58 | 1,879,832 | -0.16(-0.30%) |
Aug 17, 2020 | 51.05 | 51.90 | 50.86 | 51.74 | 2,323,253 | +0.94(+1.85%) |
Aug 14, 2020 | 50.70 | 50.99 | 50.35 | 50.80 | 2,002,042 | +0.00(+0.00%) |
Aug 13, 2020 | 50.56 | 51.06 | 50.36 | 50.80 | 1,726,116 | +0.08(+0.15%) |
Aug 12, 2020 | 50.53 | 50.79 | 50.18 | 50.72 | 2,424,886 | +0.72(+1.43%) |
Aug 11, 2020 | 50.75 | 50.87 | 49.91 | 50.00 | 2,920,367 | -0.15(-0.31%) |
Aug 10, 2020 | 49.48 | 50.60 | 49.48 | 50.16 | 2,255,341 | +0.72(+1.45%) |
Aug 07, 2020 | 49.10 | 49.46 | 48.90 | 49.44 | 1,754,831 | +0.32(+0.65%) |
Aug 06, 2020 | 49.02 | 49.30 | 48.90 | 49.12 | 1,745,726 | +0.02(+0.04%) |
Aug 05, 2020 | 48.70 | 49.17 | 48.52 | 49.10 | 1,636,960 | +0.54(+1.12%) |
Aug 04, 2020 | 48.56 | 48.74 | 48.22 | 48.56 | 2,214,583 | -0.16(-0.34%) |
Aug 03, 2020 | 48.32 | 48.93 | 48.15 | 48.72 | 1,619,723 | +0.64(+1.33%) |
Jul 31, 2020 | 48.53 | 48.53 | 47.24 | 48.08 | 2,795,369 | -0.23(-0.48%) |
Jul 30, 2020 | 48.10 | 48.56 | 47.67 | 48.32 | 2,809,555 | -0.20(-0.42%) |
Jul 29, 2020 | 47.62 | 48.66 | 47.60 | 48.52 | 2,509,596 | +1.29(+2.73%) |
Jul 28, 2020 | 48.41 | 48.63 | 47.13 | 47.23 | 3,355,525 | -1.15(-2.38%) |
Jul 27, 2020 | 47.22 | 48.44 | 47.03 | 48.38 | 1,866,602 | +1.39(+2.95%) |
Jul 24, 2020 | 46.92 | 47.28 | 46.46 | 47.00 | 2,865,219 | -0.06(-0.12%) |
Jul 23, 2020 | 47.57 | 48.01 | 46.53 | 47.06 | 4,275,769 | -0.05(-0.10%) |
Jul 22, 2020 | 45.60 | 47.26 | 45.60 | 47.10 | 2,898,306 | +1.37(+2.99%) |
Jul 21, 2020 | 45.81 | 45.96 | 45.50 | 45.74 | 2,187,612 | +0.11(+0.23%) |
Jul 20, 2020 | 45.56 | 45.73 | 45.23 | 45.63 | 2,310,964 | +0.02(+0.04%) |
Jul 17, 2020 | 45.89 | 46.10 | 45.46 | 45.61 | 2,882,656 | +0.09(+0.19%) |
Jul 16, 2020 | 44.83 | 45.61 | 44.59 | 45.52 | 2,332,326 | +0.50(+1.12%) |
Jul 15, 2020 | 44.81 | 45.25 | 44.32 | 45.02 | 2,218,006 | +1.18(+2.70%) |
Jul 14, 2020 | 42.25 | 43.88 | 42.16 | 43.84 | 2,866,824 | +1.38(+3.24%) |
Jul 13, 2020 | 43.45 | 43.91 | 42.42 | 42.46 | 2,522,094 | -0.60(-1.40%) |
Jul 10, 2020 | 42.59 | 43.27 | 42.44 | 43.06 | 1,939,207 | +0.51(+1.21%) |
Jul 09, 2020 | 43.79 | 43.91 | 42.16 | 42.55 | 3,117,274 | -1.11(-2.55%) |
Jul 08, 2020 | 42.93 | 43.70 | 42.85 | 43.66 | 2,111,879 | +0.90(+2.11%) |
Jul 07, 2020 | 42.73 | 43.28 | 42.66 | 42.76 | 1,205,120 | -0.39(-0.90%) |
Jul 06, 2020 | 42.88 | 43.28 | 42.66 | 43.15 | 1,591,483 | +1.05(+2.49%) |
Jul 02, 2020 | 42.64 | 43.03 | 41.94 | 42.10 | 2,740,375 | +0.18(+0.44%) |
Jul 01, 2020 | 42.58 | 42.85 | 41.74 | 41.92 | 2,039,094 | -0.63(-1.48%) |
Jun 30, 2020 | 41.96 | 42.75 | 41.69 | 42.55 | 1,497,174 | +0.64(+1.53%) |
Jun 29, 2020 | 40.83 | 42.05 | 40.42 | 41.91 | 2,414,191 | +1.41(+3.49%) |
Jun 26, 2020 | 40.86 | 41.07 | 40.28 | 40.49 | 2,114,505 | -0.66(-1.60%) |
Jun 25, 2020 | 40.58 | 41.19 | 40.31 | 41.15 | 2,122,869 | -0.05(-0.12%) |
Jun 24, 2020 | 42.23 | 42.32 | 40.58 | 41.20 | 2,534,841 | -1.52(-3.56%) |
Jun 23, 2020 | 42.75 | 42.99 | 42.36 | 42.72 | 2,505,547 | +0.48(+1.15%) |
Jun 22, 2020 | 41.66 | 42.32 | 41.21 | 42.24 | 1,597,686 | +0.43(+1.03%) |
Jun 19, 2020 | 42.98 | 43.20 | 41.43 | 41.81 | 2,679,621 | -0.56(-1.32%) |
Jun 18, 2020 | 42.56 | 43.09 | 42.22 | 42.37 | 2,221,672 | -0.61(-1.42%) |
Jun 17, 2020 | 43.21 | 43.57 | 42.84 | 42.98 | 2,231,094 | -0.07(-0.16%) |
Jun 16, 2020 | 43.56 | 43.66 | 41.86 | 43.04 | 4,272,602 | +1.16(+2.77%) |
Jun 15, 2020 | 39.17 | 41.96 | 39.17 | 41.88 | 4,182,708 | +1.31(+3.24%) |
Jun 12, 2020 | 41.28 | 41.73 | 39.56 | 40.57 | 3,660,328 | +0.71(+1.77%) |
Jun 11, 2020 | 41.13 | 41.63 | 39.81 | 39.86 | 3,552,154 | -3.27(-7.58%) |
Jun 10, 2020 | 43.56 | 43.75 | 42.52 | 43.13 | 2,355,928 | -0.52(-1.20%) |
Jun 09, 2020 | 43.56 | 43.95 | 43.16 | 43.65 | 1,829,740 | -0.52(-1.18%) |
Jun 08, 2020 | 44.73 | 45.16 | 43.95 | 44.18 | 1,639,024 | +0.09(+0.20%) |
Jun 05, 2020 | 43.90 | 44.53 | 43.76 | 44.09 | 2,623,252 | +1.57(+3.68%) |
Jun 04, 2020 | 42.54 | 43.13 | 42.25 | 42.52 | 2,251,601 | -0.26(-0.61%) |
Jun 03, 2020 | 42.10 | 42.93 | 41.97 | 42.78 | 2,463,895 | +1.32(+3.19%) |
Jun 02, 2020 | 41.15 | 41.51 | 40.98 | 41.46 | 1,755,659 | +0.62(+1.52%) |
Jun 01, 2020 | 40.76 | 41.34 | 40.44 | 40.84 | 1,696,558 | +0.09(+0.21%) |
May 29, 2020 | 40.41 | 41.14 | 40.05 | 40.75 | 3,066,649 | +0.24(+0.60%) |
May 28, 2020 | 42.31 | 42.43 | 40.28 | 40.51 | 4,278,937 | -1.36(-3.26%) |
May 27, 2020 | 41.11 | 41.87 | 40.49 | 41.87 | 3,005,223 | +1.72(+4.29%) |
May 26, 2020 | 40.03 | 40.48 | 39.95 | 40.15 | 3,780,251 | +1.51(+3.90%) |
May 22, 2020 | 38.36 | 38.69 | 37.87 | 38.65 | 1,805,858 | +0.45(+1.19%) |
May 21, 2020 | 37.51 | 38.36 | 37.51 | 38.19 | 2,005,215 | +0.61(+1.62%) |
May 20, 2020 | 37.94 | 38.26 | 37.24 | 37.58 | 1,786,264 | +0.36(+0.96%) |
May 19, 2020 | 37.54 | 38.16 | 37.07 | 37.22 | 2,248,158 | -0.48(-1.28%) |
May 18, 2020 | 36.44 | 38.04 | 36.44 | 37.71 | 2,945,752 | +2.77(+7.94%) |
May 15, 2020 | 34.06 | 35.28 | 33.81 | 34.93 | 3,252,820 | +0.53(+1.55%) |
May 14, 2020 | 33.01 | 34.42 | 32.38 | 34.40 | 2,823,366 | +0.73(+2.18%) |
May 13, 2020 | 34.65 | 34.79 | 33.35 | 33.67 | 3,297,525 | -1.20(-3.44%) |
May 12, 2020 | 36.18 | 36.39 | 34.86 | 34.86 | 2,320,712 | -1.25(-3.45%) |
May 11, 2020 | 36.24 | 36.50 | 35.54 | 36.11 | 1,887,154 | -0.57(-1.55%) |
May 08, 2020 | 35.93 | 36.81 | 35.76 | 36.68 | 1,697,155 | +1.38(+3.92%) |
May 07, 2020 | 35.39 | 35.81 | 35.25 | 35.30 | 1,822,151 | +0.40(+1.14%) |
May 06, 2020 | 35.23 | 35.44 | 34.68 | 34.90 | 1,597,652 | -0.14(-0.39%) |
May 05, 2020 | 34.74 | 35.49 | 34.74 | 35.04 | 3,318,009 | +0.68(+1.97%) |
May 04, 2020 | 33.60 | 34.43 | 33.23 | 34.36 | 1,830,667 | +0.16(+0.48%) |
May 01, 2020 | 34.09 | 34.47 | 33.67 | 34.20 | 2,526,133 | -0.66(-1.89%) |
Apr 30, 2020 | 35.65 | 35.65 | 34.76 | 34.86 | 2,721,583 | -1.46(-4.02%) |
Apr 29, 2020 | 35.74 | 36.59 | 35.69 | 36.31 | 4,687,693 | +1.77(+5.12%) |
Apr 28, 2020 | 34.23 | 34.93 | 34.17 | 34.55 | 4,020,389 | +1.29(+3.87%) |
Apr 27, 2020 | 31.89 | 33.40 | 31.89 | 33.26 | 2,937,654 | +1.68(+5.33%) |
Apr 24, 2020 | 30.94 | 31.79 | 30.71 | 31.58 | 2,016,335 | +0.95(+3.09%) |
Apr 23, 2020 | 30.52 | 31.30 | 30.30 | 30.63 | 1,959,208 | +0.34(+1.12%) |
Apr 22, 2020 | 30.52 | 30.66 | 30.00 | 30.29 | 1,230,507 | +0.33(+1.10%) |
Apr 21, 2020 | 29.93 | 30.28 | 29.66 | 29.96 | 1,757,239 | -0.68(-2.21%) |
Apr 20, 2020 | 30.83 | 31.42 | 30.49 | 30.64 | 2,306,393 | -1.02(-3.21%) |
Apr 17, 2020 | 31.59 | 32.17 | 31.22 | 31.65 | 2,361,785 | +1.45(+4.80%) |
Apr 16, 2020 | 30.38 | 30.39 | 29.61 | 30.20 | 1,692,551 | -0.09(-0.29%) |
Apr 15, 2020 | 31.05 | 31.12 | 29.99 | 30.29 | 3,931,092 | -1.79(-5.58%) |
Apr 14, 2020 | 31.97 | 32.44 | 31.61 | 32.08 | 1,765,752 | +0.87(+2.79%) |
Apr 13, 2020 | 32.43 | 32.66 | 30.81 | 31.21 | 2,733,203 | -1.47(-4.50%) |
Apr 09, 2020 | 32.27 | 33.69 | 32.21 | 32.68 | 2,849,553 | +1.20(+3.81%) |
Apr 08, 2020 | 29.95 | 31.69 | 29.75 | 31.48 | 2,799,343 | +1.91(+6.47%) |
Apr 07, 2020 | 30.00 | 31.05 | 29.46 | 29.57 | 2,866,242 | +0.73(+2.55%) |
Apr 06, 2020 | 26.84 | 29.02 | 26.84 | 28.83 | 2,841,990 | +3.23(+12.61%) |
Apr 03, 2020 | 26.10 | 26.52 | 25.26 | 25.60 | 4,727,915 | -0.73(-2.79%) |
Apr 02, 2020 | 26.24 | 27.16 | 25.71 | 26.34 | 2,918,842 | -0.10(-0.37%) |
Apr 01, 2020 | 27.48 | 27.51 | 26.18 | 26.43 | 5,566,101 | -2.37(-8.22%) |
Mar 31, 2020 | 29.63 | 29.67 | 28.62 | 28.80 | 2,821,459 | -0.99(-3.31%) |
Mar 30, 2020 | 29.65 | 29.93 | 28.84 | 29.79 | 2,473,633 | +0.19(+0.65%) |
Mar 27, 2020 | 29.64 | 30.47 | 29.05 | 29.60 | 3,576,758 | -1.27(-4.10%) |
Mar 26, 2020 | 29.97 | 31.00 | 29.60 | 30.86 | 2,206,305 | +1.31(+4.42%) |
Mar 25, 2020 | 27.69 | 30.38 | 27.39 | 29.56 | 4,423,300 | +1.96(+7.11%) |
Mar 24, 2020 | 25.09 | 27.61 | 25.09 | 27.59 | 2,795,445 | +3.69(+15.45%) |
Mar 23, 2020 | 24.41 | 24.72 | 23.27 | 23.90 | 2,870,010 | -0.75(-3.03%) |
Mar 20, 2020 | 26.13 | 26.61 | 24.48 | 24.65 | 4,798,137 | -1.34(-5.15%) |
Mar 19, 2020 | 24.31 | 26.47 | 23.36 | 25.98 | 3,667,602 | +1.24(+5.02%) |
Mar 18, 2020 | 25.63 | 26.00 | 23.06 | 24.74 | 2,751,160 | -2.82(-10.23%) |
Mar 17, 2020 | 28.16 | 28.41 | 26.10 | 27.56 | 3,795,791 | -0.09(-0.31%) |
Mar 16, 2020 | 30.14 | 30.75 | 27.53 | 27.65 | 3,155,126 | -6.23(-18.39%) |
Mar 13, 2020 | 34.52 | 34.52 | 31.33 | 33.88 | 2,635,994 | +1.47(+4.55%) |
Mar 12, 2020 | 33.98 | 34.50 | 31.29 | 32.41 | 2,749,133 | -4.15(-11.35%) |
Mar 11, 2020 | 38.40 | 38.73 | 36.31 | 36.56 | 2,928,521 | -2.97(-7.53%) |
Mar 10, 2020 | 39.47 | 39.55 | 37.26 | 39.53 | 5,576,089 | +1.45(+3.82%) |
Mar 09, 2020 | 38.85 | 39.35 | 37.68 | 38.08 | 7,727,116 | -3.49(-8.39%) |
Mar 06, 2020 | 41.34 | 41.84 | 40.53 | 41.56 | 3,179,750 | -1.12(-2.62%) |
Mar 05, 2020 | 43.20 | 43.60 | 42.35 | 42.68 | 2,332,174 | -1.58(-3.57%) |
Mar 04, 2020 | 42.98 | 44.29 | 42.80 | 44.26 | 5,919,854 | +2.09(+4.95%) |
Mar 03, 2020 | 42.58 | 43.71 | 41.72 | 42.17 | 4,934,846 | -0.38(-0.88%) |
Mar 02, 2020 | 41.17 | 42.58 | 40.71 | 42.54 | 2,730,395 | +1.47(+3.59%) |
Feb 28, 2020 | 40.94 | 41.59 | 40.09 | 41.07 | 4,407,900 | -1.11(-2.62%) |
Feb 27, 2020 | 42.49 | 43.76 | 41.89 | 42.18 | 4,540,290 | -1.09(-2.51%) |
Feb 26, 2020 | 44.14 | 44.55 | 43.25 | 43.27 | 2,759,807 | -1.09(-2.45%) |
Feb 25, 2020 | 46.24 | 46.24 | 44.25 | 44.35 | 2,954,659 | -1.63(-3.54%) |
Feb 24, 2020 | 45.82 | 46.33 | 45.73 | 45.98 | 1,326,987 | -1.16(-2.47%) |
Feb 21, 2020 | 47.34 | 47.48 | 47.01 | 47.15 | 1,024,151 | -0.25(-0.53%) |
Feb 20, 2020 | 46.97 | 47.45 | 46.66 | 47.40 | 956,346 | +0.30(+0.63%) |
Feb 19, 2020 | 47.34 | 47.51 | 47.06 | 47.10 | 766,559 | +0.04(+0.08%) |
Feb 18, 2020 | 47.22 | 47.46 | 46.84 | 47.06 | 1,341,282 | -0.32(-0.67%) |
Feb 14, 2020 | 47.21 | 47.45 | 46.99 | 47.38 | 842,899 | +0.21(+0.45%) |
Feb 13, 2020 | 46.97 | 47.37 | 46.94 | 47.17 | 680,508 | -0.05(-0.10%) |
Feb 12, 2020 | 47.15 | 47.28 | 46.90 | 47.21 | 931,222 | +0.22(+0.47%) |
Feb 11, 2020 | 46.64 | 47.03 | 46.52 | 46.99 | 1,008,443 | +0.43(+0.93%) |
Feb 10, 2020 | 46.11 | 46.58 | 46.02 | 46.56 | 609,770 | +0.42(+0.92%) |
Feb 07, 2020 | 46.31 | 46.46 | 46.09 | 46.13 | 1,861,025 | -0.30(-0.64%) |
Feb 06, 2020 | 46.80 | 46.90 | 46.32 | 46.43 | 1,127,167 | -0.19(-0.41%) |
Feb 05, 2020 | 46.10 | 46.66 | 45.97 | 46.63 | 1,131,873 | +0.90(+1.96%) |
Feb 04, 2020 | 46.09 | 46.17 | 45.64 | 45.73 | 1,210,165 | +0.21(+0.47%) |