Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 53.75 | 54.50 | 52.77 | 53.27 | 1,081,531 | -0.28(-0.53%) |
Jan 28, 2021 | 53.50 | 54.70 | 53.20 | 53.55 | 777,443 | +0.75(+1.43%) |
Jan 27, 2021 | 53.90 | 54.19 | 52.53 | 52.80 | 1,670,620 | -2.34(-4.24%) |
Jan 26, 2021 | 56.14 | 56.60 | 55.13 | 55.14 | 1,066,904 | -0.72(-1.29%) |
Jan 25, 2021 | 56.45 | 56.83 | 55.54 | 55.86 | 1,967,992 | -0.67(-1.19%) |
Jan 22, 2021 | 55.23 | 56.70 | 54.84 | 56.53 | 1,683,632 | +0.91(+1.63%) |
Jan 21, 2021 | 54.65 | 55.86 | 54.61 | 55.62 | 1,005,014 | +0.98(+1.79%) |
Jan 20, 2021 | 54.36 | 54.75 | 53.92 | 54.65 | 629,967 | +0.57(+1.05%) |
Jan 19, 2021 | 54.07 | 54.85 | 53.77 | 54.08 | 596,733 | +0.60(+1.11%) |
Jan 15, 2021 | 53.81 | 53.81 | 53.06 | 53.48 | 846,011 | -0.86(-1.58%) |
Jan 14, 2021 | 54.41 | 54.87 | 53.89 | 54.34 | 672,635 | +0.08(+0.14%) |
Jan 13, 2021 | 55.01 | 55.23 | 53.90 | 54.27 | 886,246 | -0.88(-1.60%) |
Jan 12, 2021 | 54.82 | 55.30 | 54.35 | 55.15 | 957,272 | +0.50(+0.91%) |
Jan 11, 2021 | 54.11 | 54.91 | 53.87 | 54.65 | 970,541 | -0.46(-0.83%) |
Jan 08, 2021 | 58.92 | 60.25 | 54.42 | 55.11 | 1,911,070 | +0.25(+0.46%) |
Jan 07, 2021 | 55.03 | 55.57 | 54.21 | 54.85 | 844,497 | +0.64(+1.17%) |
Jan 06, 2021 | 53.52 | 55.15 | 52.88 | 54.22 | 1,362,028 | +2.00(+3.84%) |
Jan 05, 2021 | 50.52 | 52.27 | 50.47 | 52.21 | 732,217 | +1.42(+2.79%) |
Jan 04, 2021 | 51.72 | 52.35 | 50.52 | 50.80 | 1,014,830 | -0.75(-1.46%) |
Dec 31, 2020 | 51.55 | 51.55 | 51.55 | 464,140 | +0.57(+1.11%) | |
Dec 30, 2020 | 50.34 | 51.44 | 50.15 | 50.98 | 464,140 | +0.67(+1.34%) |
Dec 29, 2020 | 51.06 | 51.19 | 49.87 | 50.31 | 434,307 | -0.66(-1.30%) |
Dec 28, 2020 | 51.58 | 51.94 | 50.95 | 50.97 | 596,118 | -0.08(-0.15%) |
Dec 24, 2020 | 51.01 | 51.22 | 50.41 | 51.05 | 258,642 | +0.05(+0.10%) |
Dec 23, 2020 | 50.38 | 51.35 | 50.33 | 51.00 | 1,034,181 | +1.41(+2.84%) |
Dec 22, 2020 | 49.80 | 50.20 | 49.22 | 49.59 | 549,445 | -0.04(-0.08%) |
Dec 21, 2020 | 48.51 | 49.99 | 48.03 | 49.63 | 1,468,323 | +0.19(+0.38%) |
Dec 18, 2020 | 49.96 | 50.10 | 48.90 | 49.45 | 1,427,650 | -0.21(-0.41%) |
Dec 17, 2020 | 49.96 | 50.67 | 49.42 | 49.65 | 1,409,077 | -0.13(-0.26%) |
Dec 16, 2020 | 49.73 | 49.98 | 49.08 | 49.78 | 860,781 | -0.04(-0.08%) |
Dec 15, 2020 | 49.25 | 50.03 | 48.82 | 49.82 | 1,200,596 | +1.01(+2.06%) |
Dec 14, 2020 | 49.74 | 50.24 | 48.71 | 48.81 | 1,301,784 | +0.82(+1.71%) |
Dec 11, 2020 | 48.04 | 48.86 | 47.92 | 47.99 | 632,999 | -0.53(-1.09%) |
Dec 10, 2020 | 48.30 | 48.79 | 48.03 | 48.52 | 743,476 | +0.03(+0.06%) |
Dec 09, 2020 | 48.46 | 48.72 | 48.04 | 48.49 | 662,065 | +0.26(+0.55%) |
Dec 08, 2020 | 47.77 | 48.55 | 47.77 | 48.23 | 553,317 | +0.04(+0.08%) |
Dec 07, 2020 | 48.53 | 49.07 | 48.00 | 48.19 | 612,932 | -0.83(-1.69%) |
Dec 04, 2020 | 47.97 | 49.16 | 47.97 | 49.02 | 733,980 | +1.23(+2.58%) |
Dec 03, 2020 | 47.91 | 48.17 | 47.49 | 47.79 | 715,615 | -0.11(-0.22%) |
Dec 02, 2020 | 47.52 | 48.00 | 47.20 | 47.89 | 616,153 | +0.00(+0.00%) |
Dec 01, 2020 | 48.40 | 49.00 | 47.69 | 47.89 | 661,590 | +0.17(+0.35%) |
Nov 30, 2020 | 49.44 | 49.44 | 47.65 | 47.73 | 1,410,731 | -1.68(-3.40%) |
Nov 27, 2020 | 49.41 | 49.83 | 49.12 | 49.41 | 685,587 | +0.23(+0.48%) |
Nov 25, 2020 | 49.65 | 50.05 | 49.03 | 49.17 | 1,432,561 | -0.92(-1.83%) |
Nov 24, 2020 | 48.86 | 50.34 | 48.67 | 50.09 | 2,088,755 | +1.82(+3.77%) |
Nov 23, 2020 | 46.80 | 48.33 | 46.74 | 48.27 | 827,850 | +1.70(+3.65%) |
Nov 20, 2020 | 46.78 | 46.86 | 46.33 | 46.57 | 933,487 | -0.24(-0.52%) |
Nov 19, 2020 | 47.07 | 47.36 | 46.31 | 46.82 | 1,646,830 | -0.14(-0.29%) |
Nov 18, 2020 | 47.10 | 47.84 | 46.92 | 46.95 | 977,461 | +0.07(+0.15%) |
Nov 17, 2020 | 45.72 | 47.10 | 45.45 | 46.89 | 1,218,334 | +0.87(+1.89%) |
Nov 16, 2020 | 46.23 | 46.49 | 45.76 | 46.02 | 1,963,217 | +0.76(+1.68%) |
Nov 13, 2020 | 44.76 | 45.60 | 44.76 | 45.25 | 1,022,702 | +0.50(+1.11%) |
Nov 12, 2020 | 45.20 | 45.24 | 44.28 | 44.76 | 761,555 | -0.70(-1.55%) |
Nov 11, 2020 | 46.14 | 46.49 | 45.08 | 45.46 | 1,752,289 | -0.32(-0.70%) |
Nov 10, 2020 | 45.94 | 46.21 | 45.25 | 45.78 | 1,747,987 | -0.13(-0.28%) |
Nov 09, 2020 | 46.64 | 47.30 | 45.88 | 45.91 | 2,100,708 | +2.42(+5.57%) |
Nov 06, 2020 | 44.39 | 44.53 | 43.35 | 43.48 | 894,199 | -0.68(-1.55%) |
Nov 05, 2020 | 43.89 | 44.78 | 43.82 | 44.17 | 1,261,954 | +0.93(+2.15%) |
Nov 04, 2020 | 44.16 | 44.16 | 43.01 | 43.24 | 1,194,347 | -1.10(-2.49%) |
Nov 03, 2020 | 44.55 | 45.01 | 43.78 | 44.35 | 1,020,208 | +0.57(+1.29%) |
Nov 02, 2020 | 43.52 | 44.54 | 43.32 | 43.78 | 1,255,025 | +1.06(+2.47%) |
Oct 30, 2020 | 42.42 | 42.74 | 41.58 | 42.72 | 1,393,785 | +0.09(+0.21%) |
Oct 29, 2020 | 42.36 | 42.95 | 42.08 | 42.63 | 1,212,444 | +0.28(+0.67%) |
Oct 28, 2020 | 42.47 | 43.29 | 41.56 | 42.35 | 1,482,129 | -1.00(-2.30%) |
Oct 27, 2020 | 47.24 | 47.37 | 43.13 | 43.35 | 1,984,706 | -3.80(-8.06%) |
Oct 26, 2020 | 47.10 | 47.27 | 46.23 | 47.15 | 1,853,210 | -0.65(-1.35%) |
Oct 23, 2020 | 47.53 | 48.12 | 47.24 | 47.80 | 1,074,574 | +0.72(+1.54%) |
Oct 22, 2020 | 46.67 | 47.25 | 46.12 | 47.07 | 1,136,372 | +0.66(+1.43%) |
Oct 21, 2020 | 46.64 | 47.20 | 46.26 | 46.41 | 1,618,446 | -0.14(-0.29%) |
Oct 20, 2020 | 46.95 | 47.49 | 46.51 | 46.54 | 905,944 | +0.75(+1.64%) |
Oct 19, 2020 | 46.23 | 46.61 | 45.58 | 45.79 | 567,988 | -0.43(-0.93%) |
Oct 16, 2020 | 46.69 | 47.01 | 46.17 | 46.22 | 675,049 | -0.28(-0.61%) |
Oct 15, 2020 | 45.23 | 46.64 | 45.23 | 46.51 | 852,056 | +0.27(+0.59%) |
Oct 14, 2020 | 46.29 | 46.47 | 45.72 | 46.23 | 910,716 | +0.47(+1.03%) |
Oct 13, 2020 | 46.09 | 46.46 | 45.51 | 45.76 | 847,237 | -0.70(-1.51%) |
Oct 12, 2020 | 47.04 | 47.08 | 46.36 | 46.47 | 846,727 | -0.20(-0.42%) |
Oct 09, 2020 | 46.50 | 47.07 | 46.01 | 46.66 | 712,699 | +0.77(+1.68%) |
Oct 08, 2020 | 45.24 | 46.10 | 45.22 | 45.89 | 874,180 | +0.67(+1.49%) |
Oct 07, 2020 | 45.14 | 45.68 | 44.74 | 45.22 | 751,157 | +0.75(+1.69%) |
Oct 06, 2020 | 45.46 | 45.64 | 44.37 | 44.46 | 1,152,011 | -0.41(-0.91%) |
Oct 05, 2020 | 45.29 | 45.52 | 44.31 | 44.87 | 1,682,193 | +2.26(+5.30%) |
Oct 02, 2020 | 41.82 | 43.44 | 41.82 | 42.62 | 997,124 | -0.36(-0.84%) |
Oct 01, 2020 | 42.87 | 43.47 | 42.11 | 42.98 | 1,188,962 | +0.81(+1.92%) |
Sep 30, 2020 | 41.95 | 42.69 | 41.92 | 42.17 | 1,035,758 | +0.44(+1.05%) |
Sep 29, 2020 | 41.95 | 42.27 | 41.52 | 41.73 | 865,014 | -0.20(-0.47%) |
Sep 28, 2020 | 41.61 | 42.40 | 41.40 | 41.92 | 634,325 | +1.28(+3.15%) |
Sep 25, 2020 | 40.12 | 40.90 | 39.79 | 40.64 | 961,827 | +0.29(+0.73%) |
Sep 24, 2020 | 40.31 | 40.79 | 39.54 | 40.35 | 892,966 | -0.18(-0.43%) |
Sep 23, 2020 | 41.02 | 41.93 | 40.33 | 40.52 | 1,042,792 | -0.41(-1.00%) |
Sep 22, 2020 | 40.92 | 41.45 | 40.66 | 40.93 | 836,530 | +0.21(+0.50%) |
Sep 21, 2020 | 41.33 | 41.78 | 39.95 | 40.73 | 1,445,688 | -1.70(-4.01%) |
Sep 18, 2020 | 43.24 | 43.54 | 42.20 | 42.43 | 1,785,944 | -0.83(-1.92%) |
Sep 17, 2020 | 42.46 | 43.97 | 42.12 | 43.26 | 1,265,199 | +0.15(+0.34%) |
Sep 16, 2020 | 42.42 | 43.71 | 42.30 | 43.11 | 1,461,070 | +0.95(+2.25%) |
Sep 15, 2020 | 42.13 | 42.40 | 41.82 | 42.17 | 741,013 | +0.23(+0.56%) |
Sep 14, 2020 | 42.11 | 42.37 | 41.65 | 41.93 | 715,578 | +0.22(+0.52%) |
Sep 11, 2020 | 41.46 | 42.09 | 41.26 | 41.72 | 686,201 | +0.49(+1.19%) |
Sep 10, 2020 | 42.70 | 42.87 | 41.21 | 41.23 | 942,640 | -0.89(-2.11%) |
Sep 09, 2020 | 41.28 | 42.93 | 41.00 | 42.12 | 1,180,108 | +2.03(+5.07%) |
Sep 08, 2020 | 41.02 | 41.30 | 40.02 | 40.08 | 1,035,693 | -1.49(-3.57%) |
Sep 04, 2020 | 41.83 | 41.91 | 40.84 | 41.57 | 942,490 | +0.42(+1.02%) |
Sep 03, 2020 | 42.58 | 42.74 | 40.94 | 41.15 | 1,182,900 | -1.43(-3.35%) |
Sep 02, 2020 | 41.40 | 42.76 | 41.40 | 42.58 | 1,277,508 | +1.30(+3.15%) |
Sep 01, 2020 | 40.43 | 41.48 | 40.22 | 41.28 | 1,023,415 | +0.58(+1.42%) |
Aug 31, 2020 | 41.22 | 41.39 | 40.58 | 40.70 | 796,859 | -0.56(-1.35%) |
Aug 28, 2020 | 40.54 | 41.31 | 40.45 | 41.26 | 646,811 | +0.90(+2.23%) |
Aug 27, 2020 | 40.59 | 40.88 | 40.26 | 40.36 | 784,001 | -0.09(-0.22%) |
Aug 26, 2020 | 40.49 | 40.51 | 39.89 | 40.45 | 750,329 | +0.10(+0.24%) |
Aug 25, 2020 | 40.67 | 40.89 | 40.07 | 40.35 | 936,036 | -0.01(-0.02%) |
Aug 24, 2020 | 39.62 | 40.36 | 39.47 | 40.36 | 869,594 | +1.07(+2.71%) |
Aug 21, 2020 | 39.15 | 39.55 | 38.92 | 39.29 | 997,738 | +0.32(+0.83%) |
Aug 20, 2020 | 39.34 | 39.39 | 38.90 | 38.97 | 671,319 | -0.74(-1.87%) |
Aug 19, 2020 | 40.29 | 40.48 | 39.62 | 39.71 | 652,182 | -0.35(-0.88%) |
Aug 18, 2020 | 40.48 | 40.60 | 39.95 | 40.06 | 853,933 | -0.40(-0.99%) |
Aug 17, 2020 | 40.41 | 40.74 | 39.98 | 40.46 | 751,323 | +0.18(+0.44%) |
Aug 14, 2020 | 40.15 | 40.71 | 40.02 | 40.29 | 478,202 | -0.24(-0.60%) |
Aug 13, 2020 | 41.02 | 41.24 | 40.45 | 40.53 | 1,168,427 | -0.31(-0.77%) |
Aug 12, 2020 | 41.04 | 41.08 | 40.23 | 40.85 | 1,234,824 | +0.16(+0.38%) |
Aug 11, 2020 | 40.81 | 41.59 | 40.54 | 40.69 | 1,799,798 | +0.52(+1.29%) |
Aug 10, 2020 | 39.19 | 40.53 | 39.19 | 40.17 | 1,034,059 | +0.90(+2.29%) |
Aug 07, 2020 | 38.68 | 39.30 | 38.29 | 39.27 | 1,452,716 | +0.61(+1.57%) |
Aug 06, 2020 | 38.50 | 38.72 | 38.02 | 38.67 | 1,342,921 | -0.01(-0.03%) |
Aug 05, 2020 | 38.36 | 38.85 | 38.35 | 38.68 | 1,014,520 | +0.55(+1.44%) |
Aug 04, 2020 | 38.40 | 38.55 | 37.95 | 38.13 | 993,928 | +0.32(+0.85%) |
Aug 03, 2020 | 37.39 | 37.88 | 37.14 | 37.81 | 1,938,096 | +0.68(+1.84%) |
Jul 31, 2020 | 37.90 | 38.14 | 36.17 | 37.12 | 1,626,645 | -0.79(-2.09%) |
Jul 30, 2020 | 38.51 | 38.84 | 37.37 | 37.91 | 1,396,450 | -1.19(-3.05%) |
Jul 29, 2020 | 38.65 | 39.30 | 38.16 | 39.11 | 1,101,592 | +0.54(+1.39%) |
Jul 28, 2020 | 38.83 | 40.32 | 38.22 | 38.57 | 2,309,837 | -2.26(-5.53%) |
Jul 27, 2020 | 39.60 | 41.12 | 39.38 | 40.83 | 2,252,953 | +1.32(+3.34%) |
Jul 24, 2020 | 40.29 | 40.29 | 39.42 | 39.51 | 1,127,264 | -0.75(-1.87%) |
Jul 23, 2020 | 39.38 | 40.61 | 39.27 | 40.26 | 1,449,458 | +0.56(+1.40%) |
Jul 22, 2020 | 39.42 | 40.05 | 39.33 | 39.70 | 777,788 | +0.17(+0.42%) |
Jul 21, 2020 | 39.84 | 40.11 | 39.29 | 39.54 | 866,813 | +0.19(+0.47%) |
Jul 20, 2020 | 39.29 | 39.60 | 38.95 | 39.35 | 997,526 | -0.16(-0.40%) |
Jul 17, 2020 | 39.21 | 40.04 | 39.16 | 39.51 | 1,164,812 | +0.33(+0.85%) |
Jul 16, 2020 | 39.54 | 39.62 | 38.82 | 39.17 | 993,482 | -0.40(-1.01%) |
Jul 15, 2020 | 38.68 | 39.69 | 38.06 | 39.58 | 1,575,977 | +1.99(+5.31%) |
Jul 14, 2020 | 36.65 | 37.71 | 36.22 | 37.58 | 904,227 | +0.90(+2.45%) |
Jul 13, 2020 | 36.71 | 37.29 | 36.15 | 36.68 | 1,032,267 | +0.99(+2.77%) |
Jul 10, 2020 | 35.27 | 35.71 | 34.99 | 35.70 | 2,553,994 | +0.41(+1.16%) |
Jul 09, 2020 | 37.08 | 37.08 | 34.83 | 35.28 | 2,343,611 | +0.09(+0.25%) |
Jul 08, 2020 | 35.26 | 35.63 | 34.82 | 35.20 | 1,792,894 | -0.06(-0.17%) |
Jul 07, 2020 | 35.81 | 36.08 | 35.04 | 35.26 | 1,173,226 | -0.93(-2.57%) |
Jul 06, 2020 | 36.23 | 36.44 | 35.56 | 36.18 | 729,329 | +0.72(+2.04%) |
Jul 02, 2020 | 35.78 | 36.78 | 35.36 | 35.46 | 1,304,979 | +0.45(+1.28%) |
Jul 01, 2020 | 36.30 | 36.63 | 34.79 | 35.01 | 1,503,800 | -1.38(-3.79%) |
Jun 30, 2020 | 35.62 | 36.53 | 35.27 | 36.39 | 1,341,481 | +0.63(+1.75%) |
Jun 29, 2020 | 35.54 | 35.96 | 34.93 | 35.76 | 994,388 | +0.83(+2.38%) |
Jun 26, 2020 | 34.24 | 35.02 | 33.91 | 34.93 | 3,135,224 | +0.37(+1.07%) |
Jun 25, 2020 | 34.22 | 34.58 | 33.64 | 34.56 | 1,244,386 | +0.19(+0.54%) |
Jun 24, 2020 | 35.98 | 36.05 | 34.35 | 34.38 | 1,107,293 | -2.08(-5.71%) |
Jun 23, 2020 | 37.00 | 37.19 | 36.41 | 36.46 | 717,124 | +0.02(+0.05%) |
Jun 22, 2020 | 36.10 | 36.60 | 35.41 | 36.44 | 897,057 | +0.22(+0.59%) |
Jun 19, 2020 | 38.09 | 38.09 | 35.83 | 36.22 | 1,924,166 | -0.05(-0.13%) |
Jun 18, 2020 | 36.14 | 37.05 | 36.03 | 36.27 | 1,010,543 | -0.25(-0.70%) |
Jun 17, 2020 | 37.23 | 37.51 | 36.49 | 36.53 | 1,077,442 | -0.55(-1.48%) |
Jun 16, 2020 | 38.64 | 39.03 | 36.62 | 37.07 | 1,489,385 | +0.34(+0.93%) |
Jun 15, 2020 | 34.89 | 36.92 | 34.24 | 36.73 | 1,262,125 | +0.51(+1.40%) |
Jun 12, 2020 | 37.14 | 37.82 | 35.77 | 36.22 | 1,188,344 | +0.73(+2.07%) |
Jun 11, 2020 | 37.09 | 37.10 | 35.38 | 35.49 | 1,603,774 | -3.50(-8.97%) |
Jun 10, 2020 | 40.84 | 40.89 | 38.98 | 38.99 | 1,641,514 | -1.91(-4.66%) |
Jun 09, 2020 | 41.01 | 41.31 | 40.40 | 40.89 | 1,135,947 | -1.12(-2.68%) |
Jun 08, 2020 | 41.34 | 42.11 | 41.34 | 42.02 | 1,551,220 | +1.29(+3.17%) |
Jun 05, 2020 | 40.62 | 41.45 | 39.84 | 40.73 | 1,437,574 | +2.33(+6.06%) |
Jun 04, 2020 | 38.81 | 39.10 | 38.09 | 38.40 | 1,838,373 | -0.86(-2.19%) |
Jun 03, 2020 | 37.66 | 39.75 | 37.29 | 39.26 | 2,125,002 | +2.45(+6.66%) |
Jun 02, 2020 | 36.34 | 36.89 | 36.19 | 36.81 | 1,225,508 | +0.87(+2.42%) |
Jun 01, 2020 | 34.89 | 36.21 | 34.82 | 35.94 | 1,265,097 | +1.09(+3.14%) |
May 29, 2020 | 35.58 | 35.70 | 34.74 | 34.84 | 2,255,552 | -1.11(-3.10%) |
May 28, 2020 | 37.38 | 37.38 | 35.92 | 35.96 | 1,159,087 | -1.05(-2.83%) |
May 27, 2020 | 36.56 | 37.23 | 35.89 | 37.00 | 2,333,431 | +1.48(+4.15%) |
May 26, 2020 | 35.82 | 36.36 | 35.29 | 35.53 | 2,714,939 | +1.37(+4.01%) |
May 22, 2020 | 34.50 | 34.53 | 33.68 | 34.16 | 970,012 | -0.39(-1.13%) |
May 21, 2020 | 35.83 | 36.26 | 34.46 | 34.55 | 1,625,703 | -1.39(-3.86%) |
May 20, 2020 | 35.81 | 36.97 | 35.81 | 35.94 | 690,547 | +0.78(+2.22%) |
May 19, 2020 | 35.26 | 36.01 | 34.80 | 35.16 | 1,695,793 | -0.02(-0.06%) |
May 18, 2020 | 34.14 | 35.66 | 33.97 | 35.18 | 1,204,583 | +2.65(+8.14%) |
May 15, 2020 | 32.20 | 33.24 | 31.94 | 32.53 | 915,275 | +0.10(+0.30%) |
May 14, 2020 | 31.46 | 32.48 | 30.78 | 32.43 | 840,435 | +0.14(+0.42%) |
May 13, 2020 | 33.51 | 33.51 | 32.01 | 32.29 | 1,060,063 | -1.52(-4.51%) |
May 12, 2020 | 35.13 | 35.29 | 33.60 | 33.82 | 878,985 | -1.26(-3.59%) |
May 11, 2020 | 35.52 | 35.60 | 34.83 | 35.08 | 954,705 | -0.80(-2.23%) |
May 08, 2020 | 35.52 | 36.17 | 35.38 | 35.88 | 1,164,199 | +1.04(+2.97%) |
May 07, 2020 | 34.12 | 34.94 | 34.12 | 34.84 | 818,884 | +1.37(+4.09%) |
May 06, 2020 | 33.66 | 34.04 | 33.15 | 33.48 | 479,444 | -0.09(-0.26%) |
May 05, 2020 | 33.18 | 34.16 | 33.18 | 33.56 | 575,112 | +1.07(+3.28%) |
May 04, 2020 | 32.71 | 33.13 | 31.93 | 32.50 | 754,418 | -0.85(-2.55%) |
May 01, 2020 | 34.69 | 34.69 | 32.81 | 33.35 | 866,780 | -2.21(-6.21%) |
Apr 30, 2020 | 36.67 | 37.03 | 35.33 | 35.56 | 1,647,078 | -1.87(-4.99%) |
Apr 29, 2020 | 37.03 | 38.61 | 35.18 | 37.42 | 2,564,471 | +1.21(+3.35%) |
Apr 28, 2020 | 37.07 | 37.86 | 36.06 | 36.21 | 2,167,926 | +0.54(+1.51%) |
Apr 27, 2020 | 33.91 | 36.50 | 33.77 | 35.68 | 2,128,407 | +1.91(+5.64%) |
Apr 24, 2020 | 33.02 | 33.94 | 32.31 | 33.77 | 921,516 | +1.34(+4.13%) |
Apr 23, 2020 | 31.89 | 33.35 | 31.89 | 32.43 | 716,472 | +0.92(+2.92%) |
Apr 22, 2020 | 31.75 | 32.07 | 31.01 | 31.51 | 884,456 | +0.55(+1.77%) |
Apr 21, 2020 | 30.42 | 31.17 | 30.34 | 30.96 | 845,613 | -0.63(-1.98%) |
Apr 20, 2020 | 31.40 | 32.29 | 30.82 | 31.59 | 909,966 | -0.37(-1.16%) |
Apr 17, 2020 | 30.79 | 32.73 | 30.76 | 31.96 | 1,391,432 | +2.20(+7.39%) |
Apr 16, 2020 | 30.66 | 30.82 | 29.15 | 29.76 | 1,401,361 | -0.83(-2.72%) |
Apr 15, 2020 | 30.84 | 31.88 | 30.20 | 30.59 | 909,190 | -1.97(-6.06%) |
Apr 14, 2020 | 32.72 | 33.19 | 32.45 | 32.57 | 1,458,747 | +0.32(+1.00%) |
Apr 13, 2020 | 33.37 | 33.89 | 31.74 | 32.24 | 1,747,323 | -1.26(-3.76%) |
Apr 09, 2020 | 32.48 | 34.37 | 32.48 | 33.51 | 1,492,720 | +1.66(+5.22%) |
Apr 08, 2020 | 31.83 | 32.44 | 31.11 | 31.84 | 1,217,501 | +0.60(+1.91%) |
Apr 07, 2020 | 32.50 | 33.67 | 31.12 | 31.25 | 2,013,406 | +0.52(+1.69%) |
Apr 06, 2020 | 28.97 | 30.99 | 28.47 | 30.73 | 1,364,474 | +3.47(+12.73%) |
Apr 03, 2020 | 27.56 | 28.07 | 26.59 | 27.26 | 1,410,359 | -0.13(-0.46%) |
Apr 02, 2020 | 25.31 | 27.85 | 25.31 | 27.39 | 1,771,047 | +0.26(+0.97%) |
Apr 01, 2020 | 27.11 | 27.90 | 26.14 | 27.12 | 1,419,194 | -1.15(-4.08%) |
Mar 31, 2020 | 28.59 | 29.05 | 28.05 | 28.28 | 856,378 | -0.42(-1.46%) |
Mar 30, 2020 | 28.19 | 29.05 | 27.38 | 28.70 | 1,134,006 | +0.25(+0.89%) |
Mar 27, 2020 | 29.68 | 30.37 | 28.15 | 28.44 | 824,116 | -2.66(-8.55%) |
Mar 26, 2020 | 29.59 | 31.36 | 29.33 | 31.10 | 1,012,547 | +1.87(+6.39%) |
Mar 25, 2020 | 27.37 | 30.38 | 26.68 | 29.23 | 1,614,311 | +2.41(+9.00%) |
Mar 24, 2020 | 26.36 | 27.97 | 25.78 | 26.82 | 2,021,278 | +2.37(+9.67%) |
Mar 23, 2020 | 24.72 | 25.30 | 24.11 | 24.45 | 1,858,969 | -0.76(-3.02%) |
Mar 20, 2020 | 25.94 | 26.49 | 24.66 | 25.22 | 1,883,548 | -0.06(-0.23%) |
Mar 19, 2020 | 22.07 | 25.74 | 20.43 | 25.28 | 2,081,372 | +2.69(+11.90%) |
Mar 18, 2020 | 23.26 | 24.13 | 17.84 | 22.59 | 3,223,970 | -2.58(-10.25%) |
Mar 17, 2020 | 27.81 | 27.96 | 24.01 | 25.17 | 2,095,656 | -2.09(-7.67%) |
Mar 16, 2020 | 28.51 | 30.87 | 27.17 | 27.26 | 1,354,611 | -6.27(-18.71%) |
Mar 13, 2020 | 34.21 | 34.45 | 31.44 | 33.53 | 1,428,366 | +1.11(+3.44%) |
Mar 12, 2020 | 32.92 | 34.14 | 32.16 | 32.42 | 1,490,607 | -2.88(-8.17%) |
Mar 11, 2020 | 36.23 | 36.61 | 34.87 | 35.30 | 1,888,913 | -1.78(-4.80%) |
Mar 10, 2020 | 35.20 | 37.33 | 34.09 | 37.08 | 1,692,848 | +3.38(+10.03%) |
Mar 09, 2020 | 34.60 | 35.43 | 33.42 | 33.70 | 2,095,392 | -3.48(-9.36%) |
Mar 06, 2020 | 36.41 | 37.73 | 36.06 | 37.18 | 1,586,028 | -0.32(-0.86%) |
Mar 05, 2020 | 38.48 | 38.62 | 37.26 | 37.50 | 2,673,658 | -2.52(-6.30%) |
Mar 04, 2020 | 39.64 | 40.16 | 38.79 | 40.02 | 2,418,034 | +1.00(+2.55%) |
Mar 03, 2020 | 40.27 | 41.54 | 38.56 | 39.03 | 1,464,328 | -1.23(-3.06%) |
Mar 02, 2020 | 40.07 | 40.39 | 39.08 | 40.26 | 1,739,412 | +0.38(+0.96%) |
Feb 28, 2020 | 38.65 | 40.14 | 38.60 | 39.88 | 1,910,763 | -0.15(-0.37%) |
Feb 27, 2020 | 41.30 | 41.80 | 40.02 | 40.02 | 1,842,459 | -2.09(-4.97%) |
Feb 26, 2020 | 43.40 | 44.14 | 42.12 | 42.12 | 1,107,984 | -0.91(-2.11%) |
Feb 25, 2020 | 44.78 | 44.86 | 42.82 | 43.03 | 1,190,520 | -1.62(-3.63%) |
Feb 24, 2020 | 44.43 | 44.94 | 44.13 | 44.65 | 1,738,637 | -1.53(-3.32%) |
Feb 21, 2020 | 47.03 | 47.03 | 46.07 | 46.18 | 404,538 | -1.08(-2.28%) |
Feb 20, 2020 | 47.37 | 47.98 | 46.93 | 47.26 | 1,172,072 | -0.22(-0.47%) |
Feb 19, 2020 | 46.71 | 47.73 | 46.64 | 47.48 | 937,523 | +1.02(+2.19%) |
Feb 18, 2020 | 47.39 | 47.45 | 46.27 | 46.47 | 1,065,628 | -1.31(-2.74%) |
Feb 14, 2020 | 48.18 | 48.48 | 47.62 | 47.78 | 853,786 | -0.42(-0.87%) |
Feb 13, 2020 | 48.23 | 48.88 | 48.13 | 48.20 | 2,180,326 | -0.47(-0.96%) |
Feb 12, 2020 | 48.59 | 49.19 | 47.70 | 48.67 | 2,061,696 | +0.37(+0.77%) |
Feb 11, 2020 | 46.64 | 49.72 | 46.61 | 48.29 | 3,681,011 | +1.52(+3.26%) |
Feb 10, 2020 | 46.25 | 46.81 | 46.25 | 46.77 | 980,062 | +0.32(+0.69%) |
Feb 07, 2020 | 46.77 | 46.88 | 46.09 | 46.45 | 849,387 | -0.62(-1.31%) |
Feb 06, 2020 | 48.14 | 48.14 | 47.02 | 47.06 | 1,058,622 | -0.80(-1.67%) |
Feb 05, 2020 | 47.90 | 48.07 | 47.60 | 47.86 | 758,152 | +0.48(+1.01%) |
Feb 04, 2020 | 47.31 | 47.86 | 47.10 | 47.38 | 638,912 | +1.05(+2.26%) |