Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 54.55 | 55.08 | 52.71 | 53.60 | 5,216,613 | -1.37(-2.49%) |
Jan 28, 2021 | 57.26 | 58.12 | 54.93 | 54.97 | 4,368,334 | -1.67(-2.96%) |
Jan 27, 2021 | 56.94 | 57.90 | 55.87 | 56.65 | 5,424,203 | -0.83(-1.44%) |
Jan 26, 2021 | 56.34 | 57.68 | 55.29 | 57.48 | 5,278,183 | -0.07(-0.12%) |
Jan 25, 2021 | 59.35 | 59.82 | 57.39 | 57.55 | 5,237,974 | -0.54(-0.93%) |
Jan 22, 2021 | 57.62 | 59.20 | 57.19 | 58.09 | 5,878,581 | +0.06(+0.11%) |
Jan 21, 2021 | 54.60 | 60.64 | 53.99 | 58.02 | 13,764,274 | +5.49(+10.46%) |
Jan 20, 2021 | 54.00 | 54.62 | 52.41 | 52.53 | 4,495,141 | +0.11(+0.20%) |
Jan 19, 2021 | 51.81 | 52.64 | 51.71 | 52.42 | 2,199,913 | +0.62(+1.19%) |
Jan 15, 2021 | 52.14 | 52.14 | 50.76 | 51.81 | 2,053,461 | -0.65(-1.23%) |
Jan 14, 2021 | 52.30 | 52.82 | 52.15 | 52.45 | 1,562,410 | +0.18(+0.35%) |
Jan 13, 2021 | 52.73 | 52.83 | 51.79 | 52.27 | 1,969,853 | -0.30(-0.57%) |
Jan 12, 2021 | 51.98 | 52.69 | 51.52 | 52.57 | 1,640,402 | +0.73(+1.41%) |
Jan 11, 2021 | 51.43 | 51.87 | 51.16 | 51.84 | 1,421,306 | +0.25(+0.48%) |
Jan 08, 2021 | 52.11 | 52.27 | 50.89 | 51.59 | 2,156,756 | -0.35(-0.68%) |
Jan 07, 2021 | 51.59 | 52.79 | 51.54 | 51.95 | 2,924,545 | -0.24(-0.46%) |
Jan 06, 2021 | 50.37 | 52.85 | 50.17 | 52.19 | 3,463,468 | +1.97(+3.93%) |
Jan 05, 2021 | 49.78 | 50.35 | 49.50 | 50.21 | 1,959,567 | +0.43(+0.86%) |
Jan 04, 2021 | 50.90 | 51.34 | 49.52 | 49.78 | 2,866,014 | -0.92(-1.81%) |
Dec 31, 2020 | 50.70 | 50.70 | 50.70 | 955,660 | +0.24(+0.48%) | |
Dec 30, 2020 | 50.29 | 50.58 | 50.05 | 50.46 | 955,660 | +0.32(+0.64%) |
Dec 29, 2020 | 50.54 | 50.77 | 49.54 | 50.14 | 1,448,069 | -0.15(-0.30%) |
Dec 28, 2020 | 50.97 | 51.11 | 50.17 | 50.29 | 998,649 | -0.31(-0.62%) |
Dec 24, 2020 | 50.18 | 50.65 | 49.95 | 50.60 | 634,570 | +0.60(+1.20%) |
Dec 23, 2020 | 49.96 | 50.24 | 49.76 | 50.00 | 1,618,972 | +0.13(+0.26%) |
Dec 22, 2020 | 50.35 | 50.36 | 49.75 | 49.87 | 1,560,408 | -0.58(-1.14%) |
Dec 21, 2020 | 49.77 | 50.64 | 49.40 | 50.45 | 2,026,372 | -0.09(-0.19%) |
Dec 18, 2020 | 50.70 | 50.87 | 49.95 | 50.54 | 6,326,472 | +0.14(+0.28%) |
Dec 17, 2020 | 50.82 | 51.05 | 50.04 | 50.40 | 2,900,220 | -0.25(-0.49%) |
Dec 16, 2020 | 50.67 | 51.05 | 50.48 | 50.65 | 2,423,608 | -0.23(-0.46%) |
Dec 15, 2020 | 50.22 | 51.02 | 49.92 | 50.88 | 3,002,920 | +1.65(+3.35%) |
Dec 14, 2020 | 49.94 | 50.38 | 49.19 | 49.23 | 1,868,896 | -0.58(-1.17%) |
Dec 11, 2020 | 49.50 | 50.09 | 49.36 | 49.82 | 1,941,474 | -0.17(-0.34%) |
Dec 10, 2020 | 50.56 | 50.79 | 49.84 | 49.98 | 1,776,969 | -0.95(-1.87%) |
Dec 09, 2020 | 50.37 | 51.06 | 50.19 | 50.93 | 2,946,597 | +0.57(+1.12%) |
Dec 08, 2020 | 50.22 | 50.63 | 50.19 | 50.37 | 1,518,662 | +0.06(+0.12%) |
Dec 07, 2020 | 50.37 | 50.60 | 49.98 | 50.31 | 2,696,595 | -0.23(-0.45%) |
Dec 04, 2020 | 50.32 | 50.94 | 49.96 | 50.54 | 3,504,157 | +0.26(+0.52%) |
Dec 03, 2020 | 50.77 | 51.03 | 50.18 | 50.28 | 3,551,610 | -0.52(-1.03%) |
Dec 02, 2020 | 50.71 | 51.30 | 50.43 | 50.80 | 2,162,867 | -0.08(-0.15%) |
Dec 01, 2020 | 51.27 | 51.81 | 50.86 | 50.88 | 2,436,039 | +0.13(+0.25%) |
Nov 30, 2020 | 50.85 | 51.24 | 50.35 | 50.75 | 3,587,499 | -0.40(-0.78%) |
Nov 27, 2020 | 51.79 | 52.28 | 51.05 | 51.14 | 1,012,681 | -0.63(-1.22%) |
Nov 25, 2020 | 52.81 | 52.91 | 51.61 | 51.77 | 2,238,262 | -0.93(-1.76%) |
Nov 24, 2020 | 51.78 | 52.94 | 51.78 | 52.70 | 3,393,446 | +0.50(+0.95%) |
Nov 23, 2020 | 52.89 | 52.89 | 51.59 | 52.21 | 1,966,531 | +0.45(+0.88%) |
Nov 20, 2020 | 51.38 | 52.35 | 51.16 | 51.75 | 2,848,307 | -0.73(-1.40%) |
Nov 19, 2020 | 52.04 | 52.60 | 51.31 | 52.48 | 1,753,615 | +0.12(+0.22%) |
Nov 18, 2020 | 52.14 | 53.02 | 51.52 | 52.37 | 1,772,145 | +0.59(+1.15%) |
Nov 17, 2020 | 52.11 | 52.11 | 51.31 | 51.77 | 1,836,496 | -0.64(-1.22%) |
Nov 16, 2020 | 52.81 | 53.20 | 51.30 | 52.42 | 2,377,491 | +0.01(+0.01%) |
Nov 13, 2020 | 52.36 | 52.57 | 51.90 | 52.41 | 2,180,791 | +0.54(+1.03%) |
Nov 12, 2020 | 52.32 | 52.55 | 51.54 | 51.87 | 2,269,359 | -0.69(-1.31%) |
Nov 11, 2020 | 53.48 | 53.56 | 52.24 | 52.56 | 2,564,855 | -0.55(-1.04%) |
Nov 10, 2020 | 52.40 | 53.98 | 52.28 | 53.11 | 3,473,684 | +0.30(+0.57%) |
Nov 09, 2020 | 55.74 | 55.85 | 52.71 | 52.81 | 4,209,353 | +0.48(+0.92%) |
Nov 06, 2020 | 53.22 | 53.22 | 52.08 | 52.33 | 1,947,534 | -0.30(-0.57%) |
Nov 05, 2020 | 51.81 | 53.03 | 51.16 | 52.63 | 2,094,721 | +1.08(+2.10%) |
Nov 04, 2020 | 53.86 | 54.19 | 51.47 | 51.55 | 2,619,390 | -1.76(-3.30%) |
Nov 03, 2020 | 52.33 | 53.63 | 52.00 | 53.31 | 2,825,090 | +1.71(+3.32%) |
Nov 02, 2020 | 50.33 | 51.64 | 50.17 | 51.60 | 2,580,290 | +2.00(+4.04%) |
Oct 30, 2020 | 49.40 | 49.88 | 49.01 | 49.59 | 2,337,661 | -0.17(-0.34%) |
Oct 29, 2020 | 49.17 | 50.29 | 48.92 | 49.76 | 2,172,141 | +0.45(+0.92%) |
Oct 28, 2020 | 50.41 | 50.83 | 49.31 | 49.31 | 3,193,753 | -2.07(-4.02%) |
Oct 27, 2020 | 52.72 | 53.08 | 51.33 | 51.38 | 2,306,483 | -1.23(-2.34%) |
Oct 26, 2020 | 53.01 | 53.10 | 51.98 | 52.61 | 3,265,609 | -1.20(-2.23%) |
Oct 23, 2020 | 53.48 | 53.99 | 53.28 | 53.81 | 2,679,581 | +0.55(+1.04%) |
Oct 22, 2020 | 53.45 | 53.72 | 52.62 | 53.26 | 2,978,618 | +0.45(+0.86%) |
Oct 21, 2020 | 52.33 | 53.31 | 52.29 | 52.80 | 4,370,603 | +0.33(+0.63%) |
Oct 20, 2020 | 53.08 | 53.44 | 51.69 | 52.47 | 6,765,044 | -0.42(-0.79%) |
Oct 19, 2020 | 52.26 | 53.20 | 52.26 | 52.89 | 4,469,498 | +0.65(+1.25%) |
Oct 16, 2020 | 52.05 | 53.05 | 51.08 | 52.24 | 3,302,475 | +0.45(+0.87%) |
Oct 15, 2020 | 51.10 | 51.83 | 51.03 | 51.79 | 1,597,709 | +0.11(+0.21%) |
Oct 14, 2020 | 51.26 | 52.28 | 51.26 | 51.68 | 2,036,351 | +0.25(+0.49%) |
Oct 13, 2020 | 51.66 | 52.21 | 50.88 | 51.43 | 2,870,120 | -0.72(-1.38%) |
Oct 12, 2020 | 52.40 | 52.43 | 51.77 | 52.15 | 3,006,571 | +0.33(+0.63%) |
Oct 09, 2020 | 52.28 | 52.83 | 51.60 | 51.82 | 3,163,710 | -0.42(-0.80%) |
Oct 08, 2020 | 52.05 | 52.25 | 51.11 | 52.24 | 1,342,037 | +0.03(+0.06%) |
Oct 07, 2020 | 51.56 | 52.28 | 51.33 | 52.21 | 1,825,295 | +1.28(+2.52%) |
Oct 06, 2020 | 51.16 | 52.19 | 50.79 | 50.93 | 2,157,758 | -0.24(-0.47%) |
Oct 05, 2020 | 49.91 | 51.36 | 49.77 | 51.17 | 2,058,839 | +1.80(+3.65%) |
Oct 02, 2020 | 48.53 | 49.86 | 48.12 | 49.37 | 1,788,625 | +0.29(+0.59%) |
Oct 01, 2020 | 49.96 | 50.08 | 48.53 | 49.07 | 1,955,818 | -0.46(-0.93%) |
Sep 30, 2020 | 50.26 | 50.94 | 49.19 | 49.53 | 3,416,877 | -0.51(-1.01%) |
Sep 29, 2020 | 50.10 | 50.65 | 49.82 | 50.04 | 1,928,267 | -0.23(-0.46%) |
Sep 28, 2020 | 49.18 | 50.33 | 49.18 | 50.27 | 2,734,538 | +1.75(+3.62%) |
Sep 25, 2020 | 47.94 | 48.85 | 47.52 | 48.52 | 2,053,588 | +0.80(+1.67%) |
Sep 24, 2020 | 47.19 | 48.33 | 46.71 | 47.72 | 1,883,228 | +0.32(+0.67%) |
Sep 23, 2020 | 47.97 | 48.53 | 47.15 | 47.40 | 2,523,456 | -0.42(-0.89%) |
Sep 22, 2020 | 47.33 | 48.31 | 47.03 | 47.83 | 2,311,311 | +0.28(+0.59%) |
Sep 21, 2020 | 48.45 | 48.55 | 46.68 | 47.55 | 2,868,009 | -1.38(-2.83%) |
Sep 18, 2020 | 49.92 | 50.09 | 48.78 | 48.93 | 3,851,510 | -0.94(-1.89%) |
Sep 17, 2020 | 49.39 | 50.47 | 48.92 | 49.87 | 2,791,972 | -0.33(-0.65%) |
Sep 16, 2020 | 50.40 | 50.70 | 49.86 | 50.20 | 2,287,683 | +0.38(+0.76%) |
Sep 15, 2020 | 50.18 | 50.52 | 49.75 | 49.82 | 3,000,905 | -0.34(-0.68%) |
Sep 14, 2020 | 49.16 | 50.29 | 48.91 | 50.16 | 2,671,183 | +1.43(+2.94%) |
Sep 11, 2020 | 48.24 | 48.92 | 48.15 | 48.73 | 4,894,316 | +0.61(+1.27%) |
Sep 10, 2020 | 49.10 | 49.74 | 47.84 | 48.12 | 2,437,601 | -1.23(-2.50%) |
Sep 09, 2020 | 48.72 | 49.67 | 48.53 | 49.35 | 3,665,975 | +0.85(+1.76%) |
Sep 08, 2020 | 49.27 | 49.51 | 48.42 | 48.49 | 3,017,276 | -1.24(-2.49%) |
Sep 04, 2020 | 50.18 | 50.40 | 49.38 | 49.73 | 2,565,780 | +0.10(+0.20%) |
Sep 03, 2020 | 51.61 | 51.71 | 49.25 | 49.63 | 2,770,935 | -1.41(-2.77%) |
Sep 02, 2020 | 50.56 | 51.23 | 50.56 | 51.04 | 2,642,297 | +0.48(+0.95%) |
Sep 01, 2020 | 49.94 | 50.61 | 49.38 | 50.56 | 2,979,197 | +0.70(+1.41%) |
Aug 31, 2020 | 49.93 | 50.34 | 49.77 | 49.86 | 2,471,676 | -0.38(-0.75%) |
Aug 28, 2020 | 50.00 | 50.24 | 49.67 | 50.24 | 1,979,557 | +0.09(+0.19%) |
Aug 27, 2020 | 50.79 | 50.85 | 49.93 | 50.14 | 1,903,549 | -0.31(-0.62%) |
Aug 26, 2020 | 49.99 | 50.67 | 49.62 | 50.46 | 1,899,142 | +0.27(+0.53%) |
Aug 25, 2020 | 50.80 | 51.02 | 50.05 | 50.19 | 2,280,583 | -0.28(-0.56%) |
Aug 24, 2020 | 50.68 | 51.06 | 50.36 | 50.47 | 2,919,256 | -0.07(-0.14%) |
Aug 21, 2020 | 50.56 | 50.79 | 50.22 | 50.54 | 2,238,666 | -0.09(-0.18%) |
Aug 20, 2020 | 50.92 | 51.32 | 50.47 | 50.64 | 1,694,859 | -0.54(-1.06%) |
Aug 19, 2020 | 51.38 | 51.72 | 50.97 | 51.18 | 2,413,849 | -0.26(-0.51%) |
Aug 18, 2020 | 51.67 | 51.97 | 51.33 | 51.44 | 1,698,448 | -0.03(-0.06%) |
Aug 17, 2020 | 51.84 | 52.00 | 51.33 | 51.47 | 3,196,590 | -0.20(-0.38%) |
Aug 14, 2020 | 51.40 | 51.96 | 51.12 | 51.67 | 2,350,917 | +0.26(+0.51%) |
Aug 13, 2020 | 52.29 | 52.29 | 51.26 | 51.40 | 2,668,691 | -1.06(-2.03%) |
Aug 12, 2020 | 52.63 | 52.85 | 52.20 | 52.47 | 2,712,750 | -0.03(-0.07%) |
Aug 11, 2020 | 52.55 | 53.03 | 52.16 | 52.50 | 2,621,671 | +0.31(+0.60%) |
Aug 10, 2020 | 51.45 | 52.65 | 50.74 | 52.19 | 3,895,979 | +0.91(+1.78%) |
Aug 07, 2020 | 50.38 | 51.29 | 50.24 | 51.28 | 2,352,700 | +0.72(+1.42%) |
Aug 06, 2020 | 50.08 | 50.58 | 50.08 | 50.56 | 2,479,354 | +0.27(+0.53%) |
Aug 05, 2020 | 49.54 | 50.33 | 49.19 | 50.29 | 2,536,323 | +1.15(+2.34%) |
Aug 04, 2020 | 49.02 | 49.37 | 48.90 | 49.14 | 2,445,527 | -0.41(-0.82%) |
Aug 03, 2020 | 49.18 | 49.88 | 49.05 | 49.55 | 2,262,033 | +0.31(+0.62%) |
Jul 31, 2020 | 48.75 | 49.24 | 48.44 | 49.24 | 2,628,817 | +0.27(+0.56%) |
Jul 30, 2020 | 49.27 | 49.27 | 48.63 | 48.97 | 2,139,678 | -0.80(-1.60%) |
Jul 29, 2020 | 49.23 | 49.89 | 49.20 | 49.77 | 2,840,358 | +0.31(+0.63%) |
Jul 28, 2020 | 49.75 | 50.14 | 49.20 | 49.45 | 3,450,859 | -0.27(-0.55%) |
Jul 27, 2020 | 49.62 | 50.29 | 49.35 | 49.73 | 2,741,965 | +0.10(+0.21%) |
Jul 24, 2020 | 50.06 | 50.49 | 49.26 | 49.62 | 4,628,335 | -0.19(-0.37%) |
Jul 23, 2020 | 49.38 | 50.06 | 49.19 | 49.81 | 4,553,454 | +0.47(+0.95%) |
Jul 22, 2020 | 48.52 | 50.00 | 48.42 | 49.34 | 4,945,399 | +0.92(+1.90%) |
Jul 21, 2020 | 45.79 | 48.57 | 45.67 | 48.42 | 6,376,653 | +2.30(+4.99%) |
Jul 20, 2020 | 45.72 | 46.18 | 45.44 | 46.11 | 3,957,235 | +0.14(+0.31%) |
Jul 17, 2020 | 46.14 | 46.29 | 45.71 | 45.97 | 6,286,422 | -0.01(-0.03%) |
Jul 16, 2020 | 45.23 | 46.04 | 45.16 | 45.98 | 3,059,698 | +0.42(+0.93%) |
Jul 15, 2020 | 45.17 | 45.72 | 44.73 | 45.56 | 3,140,037 | +0.97(+2.17%) |
Jul 14, 2020 | 43.57 | 44.67 | 43.31 | 44.59 | 3,694,145 | +0.82(+1.86%) |
Jul 13, 2020 | 43.64 | 44.37 | 43.13 | 43.78 | 3,309,144 | +0.23(+0.53%) |
Jul 10, 2020 | 43.04 | 43.69 | 42.99 | 43.54 | 2,429,591 | +0.47(+1.09%) |
Jul 09, 2020 | 43.47 | 43.80 | 42.93 | 43.08 | 2,400,566 | -0.60(-1.36%) |
Jul 08, 2020 | 43.85 | 44.24 | 43.39 | 43.67 | 2,050,413 | -0.18(-0.41%) |
Jul 07, 2020 | 44.26 | 44.58 | 43.75 | 43.85 | 2,274,452 | -0.80(-1.80%) |
Jul 06, 2020 | 44.56 | 44.80 | 44.19 | 44.66 | 3,431,337 | +0.86(+1.96%) |
Jul 02, 2020 | 43.63 | 44.62 | 43.26 | 43.80 | 2,562,293 | +0.83(+1.93%) |
Jul 01, 2020 | 43.73 | 43.77 | 42.83 | 42.97 | 2,349,683 | -0.35(-0.80%) |
Jun 30, 2020 | 42.27 | 43.54 | 42.13 | 43.32 | 3,484,185 | +0.68(+1.59%) |
Jun 29, 2020 | 42.54 | 43.10 | 41.67 | 42.64 | 2,369,272 | +0.72(+1.71%) |
Jun 26, 2020 | 42.14 | 42.45 | 41.73 | 41.92 | 3,787,888 | -0.47(-1.11%) |
Jun 25, 2020 | 41.77 | 42.45 | 41.44 | 42.39 | 2,260,501 | +0.42(+1.01%) |
Jun 24, 2020 | 42.79 | 42.79 | 41.78 | 41.97 | 2,147,457 | -1.30(-3.01%) |
Jun 23, 2020 | 43.69 | 43.87 | 43.17 | 43.27 | 2,092,935 | +0.03(+0.07%) |
Jun 22, 2020 | 43.00 | 43.41 | 42.53 | 43.24 | 1,662,724 | -0.14(-0.32%) |
Jun 19, 2020 | 43.63 | 43.80 | 42.76 | 43.38 | 4,655,291 | +0.28(+0.66%) |
Jun 18, 2020 | 43.19 | 43.49 | 42.77 | 43.10 | 1,454,416 | +0.10(+0.23%) |
Jun 17, 2020 | 43.36 | 43.52 | 42.81 | 43.00 | 1,739,057 | -0.12(-0.28%) |
Jun 16, 2020 | 43.95 | 44.27 | 42.67 | 43.12 | 3,020,720 | +0.46(+1.07%) |
Jun 15, 2020 | 41.30 | 42.77 | 41.03 | 42.66 | 2,326,664 | +0.32(+0.75%) |
Jun 12, 2020 | 43.17 | 43.18 | 41.29 | 42.35 | 3,024,505 | +0.34(+0.81%) |
Jun 11, 2020 | 43.63 | 43.63 | 41.97 | 42.00 | 3,580,988 | -2.44(-5.49%) |
Jun 10, 2020 | 45.45 | 45.51 | 44.44 | 44.45 | 3,398,860 | -1.24(-2.72%) |
Jun 09, 2020 | 45.10 | 46.00 | 44.85 | 45.69 | 2,434,431 | +0.07(+0.15%) |
Jun 08, 2020 | 45.01 | 45.92 | 44.86 | 45.62 | 3,077,102 | +0.51(+1.13%) |
Jun 05, 2020 | 44.59 | 45.49 | 44.26 | 45.11 | 4,347,726 | +1.31(+2.99%) |
Jun 04, 2020 | 42.98 | 43.82 | 42.78 | 43.80 | 2,273,099 | +0.61(+1.42%) |
Jun 03, 2020 | 42.73 | 43.38 | 42.71 | 43.19 | 2,545,622 | +0.69(+1.63%) |
Jun 02, 2020 | 42.11 | 42.54 | 42.11 | 42.50 | 3,043,693 | +0.18(+0.42%) |
Jun 01, 2020 | 42.86 | 43.11 | 42.22 | 42.32 | 2,065,771 | -0.43(-1.00%) |
May 29, 2020 | 42.66 | 43.01 | 42.08 | 42.75 | 4,149,018 | -0.08(-0.20%) |
May 28, 2020 | 43.50 | 43.71 | 42.50 | 42.83 | 3,372,260 | -0.61(-1.41%) |
May 27, 2020 | 42.87 | 43.47 | 42.34 | 43.44 | 3,190,040 | +1.46(+3.47%) |
May 26, 2020 | 40.47 | 42.10 | 40.23 | 41.98 | 4,033,587 | +2.38(+6.02%) |
May 22, 2020 | 39.29 | 39.66 | 39.07 | 39.60 | 2,438,921 | +0.13(+0.34%) |
May 21, 2020 | 39.94 | 40.05 | 39.37 | 39.46 | 2,201,224 | -0.49(-1.22%) |
May 20, 2020 | 39.76 | 40.39 | 39.71 | 39.95 | 3,387,143 | +0.28(+0.70%) |
May 19, 2020 | 40.35 | 40.65 | 39.64 | 39.67 | 3,004,860 | -0.82(-2.03%) |
May 18, 2020 | 40.08 | 40.59 | 39.72 | 40.49 | 3,886,390 | +1.82(+4.70%) |
May 15, 2020 | 38.40 | 39.12 | 38.17 | 38.68 | 6,415,496 | +0.13(+0.33%) |
May 14, 2020 | 37.53 | 38.64 | 37.18 | 38.55 | 3,825,487 | +0.35(+0.92%) |
May 13, 2020 | 38.42 | 38.84 | 38.01 | 38.20 | 6,769,230 | -0.49(-1.26%) |
May 12, 2020 | 38.98 | 39.84 | 38.67 | 38.68 | 3,942,410 | -1.15(-2.89%) |
May 11, 2020 | 40.05 | 40.13 | 39.57 | 39.83 | 2,392,966 | -0.27(-0.68%) |
May 08, 2020 | 39.88 | 40.20 | 39.62 | 40.11 | 2,756,045 | +0.58(+1.47%) |
May 07, 2020 | 39.73 | 39.91 | 39.32 | 39.52 | 2,542,317 | +0.18(+0.45%) |
May 06, 2020 | 39.58 | 39.72 | 39.17 | 39.35 | 2,875,816 | +0.14(+0.35%) |
May 05, 2020 | 39.48 | 39.93 | 39.20 | 39.21 | 2,708,518 | -0.18(-0.45%) |
May 04, 2020 | 39.17 | 39.44 | 38.62 | 39.39 | 3,005,170 | +0.05(+0.12%) |
May 01, 2020 | 39.23 | 39.59 | 38.68 | 39.34 | 3,630,751 | -0.54(-1.36%) |
Apr 30, 2020 | 39.69 | 40.03 | 39.26 | 39.88 | 3,406,828 | -0.21(-0.52%) |
Apr 29, 2020 | 40.53 | 40.58 | 39.72 | 40.09 | 3,645,138 | +0.25(+0.62%) |
Apr 28, 2020 | 40.49 | 40.88 | 39.80 | 39.84 | 4,244,745 | +0.20(+0.51%) |
Apr 27, 2020 | 39.00 | 39.84 | 38.87 | 39.64 | 4,242,172 | +0.77(+1.97%) |
Apr 24, 2020 | 38.40 | 39.00 | 38.02 | 38.87 | 2,675,500 | +0.90(+2.38%) |
Apr 23, 2020 | 38.07 | 38.89 | 37.96 | 37.97 | 3,200,371 | -0.13(-0.35%) |
Apr 22, 2020 | 38.52 | 38.70 | 37.52 | 38.10 | 3,358,517 | +0.24(+0.63%) |
Apr 21, 2020 | 39.52 | 39.74 | 37.36 | 37.86 | 5,191,024 | -0.85(-2.19%) |
Apr 20, 2020 | 38.57 | 39.46 | 37.85 | 38.71 | 4,138,959 | -0.26(-0.67%) |
Apr 17, 2020 | 39.03 | 39.73 | 38.49 | 38.97 | 6,349,128 | +0.84(+2.21%) |
Apr 16, 2020 | 37.61 | 38.91 | 37.09 | 38.13 | 4,309,922 | +0.47(+1.24%) |
Apr 15, 2020 | 37.85 | 37.85 | 37.27 | 37.66 | 4,748,771 | -0.82(-2.14%) |
Apr 14, 2020 | 38.65 | 38.89 | 37.91 | 38.49 | 3,709,511 | +0.51(+1.33%) |
Apr 13, 2020 | 38.49 | 38.53 | 37.62 | 37.98 | 3,882,281 | -0.77(-1.99%) |
Apr 09, 2020 | 38.61 | 39.26 | 37.95 | 38.75 | 3,454,039 | +0.47(+1.22%) |
Apr 08, 2020 | 37.88 | 38.55 | 37.43 | 38.29 | 3,950,443 | +0.54(+1.42%) |
Apr 07, 2020 | 38.14 | 38.98 | 37.52 | 37.75 | 3,710,045 | +0.34(+0.91%) |
Apr 06, 2020 | 37.13 | 37.58 | 36.12 | 37.41 | 4,558,766 | +1.92(+5.41%) |
Apr 03, 2020 | 35.15 | 35.75 | 34.84 | 35.49 | 4,089,021 | +0.43(+1.22%) |
Apr 02, 2020 | 34.71 | 35.75 | 34.17 | 35.07 | 4,246,977 | +0.43(+1.25%) |
Apr 01, 2020 | 34.12 | 34.87 | 33.53 | 34.63 | 5,500,159 | -0.58(-1.65%) |
Mar 31, 2020 | 34.90 | 35.81 | 34.58 | 35.22 | 3,930,887 | -0.66(-1.83%) |
Mar 30, 2020 | 33.79 | 36.00 | 33.67 | 35.87 | 3,858,728 | +1.60(+4.67%) |
Mar 27, 2020 | 33.56 | 35.09 | 33.27 | 34.27 | 3,117,106 | -0.55(-1.59%) |
Mar 26, 2020 | 34.05 | 35.13 | 33.23 | 34.82 | 4,780,393 | +0.85(+2.49%) |
Mar 25, 2020 | 32.58 | 35.08 | 32.22 | 33.98 | 5,411,156 | +1.14(+3.47%) |
Mar 24, 2020 | 30.09 | 32.92 | 29.88 | 32.84 | 5,772,530 | +4.08(+14.21%) |
Mar 23, 2020 | 30.41 | 31.00 | 28.29 | 28.75 | 5,787,715 | -1.38(-4.57%) |
Mar 20, 2020 | 31.95 | 32.48 | 29.98 | 30.13 | 6,093,954 | -2.15(-6.66%) |
Mar 19, 2020 | 31.81 | 33.57 | 30.32 | 32.28 | 5,177,841 | +0.16(+0.50%) |
Mar 18, 2020 | 32.98 | 33.64 | 30.93 | 32.12 | 5,778,321 | -2.26(-6.57%) |
Mar 17, 2020 | 34.82 | 35.47 | 33.73 | 34.37 | 6,205,394 | -0.29(-0.83%) |
Mar 16, 2020 | 33.42 | 36.85 | 33.41 | 34.66 | 6,088,675 | -2.86(-7.62%) |
Mar 13, 2020 | 35.53 | 37.54 | 34.22 | 37.52 | 6,470,639 | +3.41(+10.00%) |
Mar 12, 2020 | 32.99 | 36.19 | 32.99 | 34.11 | 7,918,676 | -1.89(-5.25%) |
Mar 11, 2020 | 35.97 | 36.82 | 35.24 | 36.00 | 4,530,357 | -1.24(-3.34%) |
Mar 10, 2020 | 36.26 | 37.25 | 35.12 | 37.24 | 4,378,719 | +2.15(+6.14%) |
Mar 09, 2020 | 34.84 | 35.69 | 34.39 | 35.09 | 6,007,779 | -2.10(-5.65%) |
Mar 06, 2020 | 35.92 | 37.43 | 35.81 | 37.19 | 4,692,758 | -0.46(-1.22%) |
Mar 05, 2020 | 38.75 | 38.83 | 37.45 | 37.65 | 3,951,275 | -2.36(-5.89%) |
Mar 04, 2020 | 39.45 | 40.05 | 39.03 | 40.01 | 2,933,616 | +1.09(+2.81%) |
Mar 03, 2020 | 39.82 | 40.95 | 38.74 | 38.91 | 4,604,053 | -1.23(-3.06%) |
Mar 02, 2020 | 38.78 | 40.15 | 38.17 | 40.14 | 4,483,228 | +1.60(+4.16%) |
Feb 28, 2020 | 37.78 | 38.89 | 37.53 | 38.54 | 7,280,076 | -0.50(-1.28%) |
Feb 27, 2020 | 39.40 | 40.29 | 38.67 | 39.04 | 5,785,988 | -0.95(-2.38%) |
Feb 26, 2020 | 40.86 | 41.07 | 39.82 | 39.99 | 3,752,354 | -0.33(-0.81%) |
Feb 25, 2020 | 42.11 | 42.20 | 40.18 | 40.32 | 4,720,315 | -1.58(-3.77%) |
Feb 24, 2020 | 42.11 | 42.47 | 41.69 | 41.90 | 2,972,011 | -1.52(-3.49%) |
Feb 21, 2020 | 43.21 | 43.51 | 42.95 | 43.41 | 3,365,683 | -0.10(-0.24%) |
Feb 20, 2020 | 42.73 | 43.58 | 42.66 | 43.52 | 2,969,251 | +0.75(+1.76%) |
Feb 19, 2020 | 42.84 | 42.98 | 42.42 | 42.76 | 1,961,081 | -0.04(-0.09%) |
Feb 18, 2020 | 42.96 | 43.24 | 42.57 | 42.80 | 2,484,795 | -0.25(-0.59%) |
Feb 14, 2020 | 43.03 | 43.13 | 42.68 | 43.06 | 5,135,405 | -0.05(-0.12%) |
Feb 13, 2020 | 43.79 | 43.95 | 43.06 | 43.11 | 3,445,867 | -1.00(-2.26%) |
Feb 12, 2020 | 43.78 | 44.32 | 43.78 | 44.10 | 3,230,795 | +0.52(+1.19%) |
Feb 11, 2020 | 43.63 | 43.72 | 43.28 | 43.59 | 3,360,729 | +0.20(+0.46%) |
Feb 10, 2020 | 43.09 | 43.45 | 43.00 | 43.38 | 2,775,021 | +0.13(+0.29%) |
Feb 07, 2020 | 44.23 | 44.27 | 43.18 | 43.26 | 3,634,543 | -1.25(-2.81%) |
Feb 06, 2020 | 44.87 | 45.03 | 44.32 | 44.51 | 2,933,226 | -0.23(-0.51%) |
Feb 05, 2020 | 44.31 | 44.84 | 44.15 | 44.74 | 3,466,398 | +1.04(+2.38%) |
Feb 04, 2020 | 43.38 | 43.78 | 43.22 | 43.70 | 4,314,129 | +1.06(+2.48%) |