Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 63.07 | 63.07 | 63.07 | 272,877 | -0.58(-0.90%) | |
Dec 30, 2020 | 62.45 | 63.73 | 62.45 | 63.64 | 272,877 | +2.24(+3.65%) |
Dec 29, 2020 | 60.43 | 61.67 | 60.40 | 61.40 | 332,724 | +1.87(+3.15%) |
Dec 28, 2020 | 60.55 | 60.63 | 59.20 | 59.53 | 405,214 | -1.27(-2.08%) |
Dec 24, 2020 | 60.69 | 61.43 | 60.36 | 60.79 | 259,874 | -1.20(-1.93%) |
Dec 23, 2020 | 62.27 | 62.37 | 61.65 | 61.99 | 203,465 | +0.41(+0.66%) |
Dec 22, 2020 | 62.17 | 62.20 | 61.31 | 61.58 | 313,648 | -0.62(-1.00%) |
Dec 21, 2020 | 61.50 | 62.50 | 61.39 | 62.21 | 290,945 | -0.46(-0.73%) |
Dec 18, 2020 | 62.47 | 62.74 | 62.38 | 62.66 | 214,121 | -0.16(-0.25%) |
Dec 17, 2020 | 62.38 | 62.82 | 62.31 | 62.82 | 193,361 | +0.85(+1.37%) |
Dec 16, 2020 | 61.55 | 62.01 | 61.39 | 61.97 | 246,742 | +0.92(+1.51%) |
Dec 15, 2020 | 60.82 | 61.07 | 60.50 | 61.05 | 222,562 | +0.36(+0.59%) |
Dec 14, 2020 | 60.95 | 61.12 | 60.60 | 60.69 | 253,068 | -0.61(-1.00%) |
Dec 11, 2020 | 61.21 | 61.79 | 61.17 | 61.31 | 296,840 | -0.39(-0.63%) |
Dec 10, 2020 | 60.30 | 61.77 | 60.21 | 61.69 | 259,689 | +1.28(+2.11%) |
Dec 09, 2020 | 61.72 | 61.72 | 60.20 | 60.42 | 341,993 | -1.03(-1.68%) |
Dec 08, 2020 | 60.90 | 61.48 | 60.83 | 61.45 | 217,583 | +0.88(+1.45%) |
Dec 07, 2020 | 60.49 | 60.93 | 60.48 | 60.56 | 285,711 | +0.05(+0.08%) |
Dec 04, 2020 | 60.64 | 60.72 | 60.28 | 60.51 | 228,463 | +0.43(+0.71%) |
Dec 03, 2020 | 59.91 | 60.49 | 59.64 | 60.09 | 277,412 | +0.82(+1.39%) |
Dec 02, 2020 | 58.56 | 59.29 | 58.17 | 59.27 | 278,784 | -0.22(-0.37%) |
Dec 01, 2020 | 59.99 | 59.99 | 59.18 | 59.48 | 307,407 | -0.10(-0.17%) |
Nov 30, 2020 | 60.03 | 60.10 | 58.87 | 59.58 | 512,969 | -1.40(-2.29%) |
Nov 27, 2020 | 60.40 | 60.98 | 60.25 | 60.98 | 177,155 | +1.49(+2.50%) |
Nov 25, 2020 | 59.14 | 59.53 | 59.13 | 59.49 | 288,356 | -0.48(-0.79%) |
Nov 24, 2020 | 59.78 | 59.97 | 59.29 | 59.97 | 393,556 | +0.88(+1.49%) |
Nov 23, 2020 | 59.78 | 59.90 | 58.78 | 59.09 | 262,141 | -0.38(-0.63%) |
Nov 20, 2020 | 58.68 | 59.56 | 58.68 | 59.47 | 200,587 | +1.29(+2.21%) |
Nov 19, 2020 | 57.12 | 58.23 | 57.10 | 58.18 | 236,762 | +0.87(+1.52%) |
Nov 18, 2020 | 57.88 | 57.88 | 57.19 | 57.31 | 266,168 | -0.50(-0.86%) |
Nov 17, 2020 | 57.93 | 58.08 | 57.66 | 57.80 | 270,734 | -0.73(-1.25%) |
Nov 16, 2020 | 58.96 | 59.06 | 58.19 | 58.53 | 365,642 | -0.39(-0.66%) |
Nov 13, 2020 | 58.65 | 59.15 | 58.15 | 58.92 | 333,099 | +1.68(+2.94%) |
Nov 12, 2020 | 57.98 | 58.45 | 57.15 | 57.24 | 430,559 | +0.97(+1.72%) |
Nov 11, 2020 | 54.82 | 56.44 | 54.55 | 56.27 | 531,440 | +0.55(+1.00%) |
Nov 10, 2020 | 57.04 | 57.09 | 55.13 | 55.71 | 609,172 | -3.10(-5.27%) |
Nov 09, 2020 | 61.20 | 61.24 | 58.74 | 58.81 | 559,442 | -1.82(-3.00%) |
Nov 06, 2020 | 59.97 | 60.73 | 59.58 | 60.63 | 473,995 | +0.57(+0.96%) |
Nov 05, 2020 | 59.99 | 60.21 | 59.07 | 60.06 | 436,755 | +1.54(+2.64%) |
Nov 04, 2020 | 56.82 | 58.62 | 56.72 | 58.51 | 520,117 | +3.80(+6.95%) |
Nov 03, 2020 | 54.48 | 54.98 | 53.98 | 54.71 | 254,006 | -0.21(-0.38%) |
Nov 02, 2020 | 55.08 | 55.26 | 54.30 | 54.92 | 218,065 | +0.45(+0.82%) |
Oct 30, 2020 | 55.12 | 55.21 | 54.06 | 54.47 | 324,615 | -1.06(-1.91%) |
Oct 29, 2020 | 54.99 | 55.78 | 54.99 | 55.53 | 274,099 | +1.36(+2.50%) |
Oct 28, 2020 | 54.51 | 54.55 | 53.95 | 54.18 | 258,508 | -0.82(-1.49%) |
Oct 27, 2020 | 54.36 | 55.12 | 54.14 | 55.00 | 337,473 | +1.18(+2.19%) |
Oct 26, 2020 | 53.75 | 54.26 | 53.17 | 53.82 | 234,797 | -0.45(-0.82%) |
Oct 23, 2020 | 54.06 | 54.28 | 53.48 | 54.27 | 125,442 | +0.12(+0.22%) |
Oct 22, 2020 | 54.76 | 54.83 | 53.84 | 54.15 | 156,484 | -0.52(-0.96%) |
Oct 21, 2020 | 54.84 | 55.36 | 54.55 | 54.67 | 165,048 | -0.08(-0.14%) |
Oct 20, 2020 | 54.33 | 55.19 | 54.26 | 54.75 | 230,304 | +0.85(+1.58%) |
Oct 19, 2020 | 54.46 | 54.77 | 53.70 | 53.90 | 172,299 | -0.65(-1.20%) |
Oct 16, 2020 | 54.52 | 54.81 | 54.31 | 54.55 | 165,236 | +0.49(+0.90%) |
Oct 15, 2020 | 53.47 | 54.12 | 53.34 | 54.07 | 177,304 | -0.67(-1.23%) |
Oct 14, 2020 | 55.47 | 55.53 | 54.70 | 54.74 | 231,782 | -0.59(-1.07%) |
Oct 13, 2020 | 55.12 | 55.42 | 54.74 | 55.34 | 312,432 | +0.22(+0.40%) |
Oct 12, 2020 | 54.92 | 55.36 | 54.69 | 55.12 | 349,329 | +0.72(+1.33%) |
Oct 09, 2020 | 53.60 | 54.41 | 53.50 | 54.40 | 359,562 | +1.18(+2.21%) |
Oct 08, 2020 | 53.31 | 53.37 | 53.02 | 53.22 | 244,972 | +0.09(+0.17%) |
Oct 07, 2020 | 53.10 | 53.30 | 52.80 | 53.13 | 229,622 | +0.74(+1.42%) |
Oct 06, 2020 | 52.42 | 53.10 | 52.29 | 52.39 | 255,810 | +0.40(+0.76%) |
Oct 05, 2020 | 51.69 | 52.01 | 51.65 | 51.99 | 113,728 | +0.59(+1.16%) |
Oct 02, 2020 | 51.36 | 52.17 | 51.35 | 51.40 | 240,886 | -0.99(-1.89%) |
Oct 01, 2020 | 52.25 | 52.43 | 51.93 | 52.39 | 341,332 | +0.67(+1.30%) |
Sep 30, 2020 | 51.18 | 51.99 | 51.18 | 51.71 | 410,250 | +0.93(+1.83%) |
Sep 29, 2020 | 51.04 | 51.12 | 50.66 | 50.78 | 193,621 | -0.42(-0.81%) |
Sep 28, 2020 | 51.31 | 51.40 | 50.74 | 51.20 | 145,138 | +0.63(+1.25%) |
Sep 25, 2020 | 49.82 | 50.59 | 49.61 | 50.56 | 360,370 | +0.10(+0.20%) |
Sep 24, 2020 | 50.13 | 50.87 | 49.76 | 50.47 | 256,480 | -0.48(-0.93%) |
Sep 23, 2020 | 51.82 | 51.98 | 50.81 | 50.94 | 195,897 | -0.43(-0.83%) |
Sep 22, 2020 | 51.11 | 51.39 | 50.54 | 51.37 | 100,512 | +0.30(+0.58%) |
Sep 21, 2020 | 50.28 | 51.07 | 49.89 | 51.07 | 180,451 | -0.31(-0.60%) |
Sep 18, 2020 | 51.79 | 51.79 | 50.99 | 51.38 | 113,625 | -0.14(-0.27%) |
Sep 17, 2020 | 51.09 | 51.73 | 50.99 | 51.51 | 247,507 | -0.55(-1.06%) |
Sep 16, 2020 | 52.49 | 52.61 | 51.99 | 52.07 | 207,656 | -0.24(-0.45%) |
Sep 15, 2020 | 52.45 | 52.45 | 52.06 | 52.31 | 244,100 | +0.55(+1.07%) |
Sep 14, 2020 | 51.47 | 51.89 | 51.42 | 51.75 | 203,933 | +1.05(+2.07%) |
Sep 11, 2020 | 50.97 | 51.25 | 50.24 | 50.70 | 184,932 | +0.51(+1.01%) |
Sep 10, 2020 | 51.20 | 51.48 | 50.14 | 50.20 | 260,112 | -0.86(-1.69%) |
Sep 09, 2020 | 50.81 | 51.18 | 50.44 | 51.06 | 260,812 | +0.79(+1.58%) |
Sep 08, 2020 | 50.17 | 50.90 | 49.80 | 50.27 | 409,706 | -2.46(-4.66%) |
Sep 04, 2020 | 52.59 | 52.91 | 50.91 | 52.72 | 268,863 | -0.09(-0.17%) |
Sep 03, 2020 | 54.12 | 54.18 | 52.32 | 52.81 | 366,668 | -2.29(-4.15%) |
Sep 02, 2020 | 55.81 | 55.93 | 54.52 | 55.10 | 283,435 | -0.20(-0.36%) |
Sep 01, 2020 | 54.38 | 55.30 | 54.38 | 55.30 | 222,463 | +1.63(+3.04%) |
Aug 31, 2020 | 53.93 | 54.06 | 53.52 | 53.66 | 385,078 | -1.12(-2.04%) |
Aug 28, 2020 | 54.52 | 54.94 | 54.39 | 54.78 | 153,217 | +0.24(+0.44%) |
Aug 27, 2020 | 55.22 | 55.22 | 54.17 | 54.54 | 209,265 | -0.05(-0.09%) |
Aug 26, 2020 | 54.46 | 54.75 | 54.17 | 54.59 | 246,619 | +0.43(+0.79%) |
Aug 25, 2020 | 53.39 | 54.22 | 53.16 | 54.17 | 163,499 | +0.93(+1.75%) |
Aug 24, 2020 | 53.59 | 53.67 | 53.06 | 53.24 | 193,950 | +0.75(+1.43%) |
Aug 21, 2020 | 52.02 | 52.60 | 51.89 | 52.48 | 208,162 | +0.39(+0.74%) |
Aug 20, 2020 | 51.34 | 52.16 | 51.23 | 52.10 | 192,382 | +0.29(+0.55%) |
Aug 19, 2020 | 51.99 | 52.18 | 51.62 | 51.81 | 239,374 | -0.27(-0.51%) |
Aug 18, 2020 | 51.92 | 52.21 | 51.62 | 52.08 | 228,748 | +0.79(+1.54%) |
Aug 17, 2020 | 50.77 | 51.35 | 50.68 | 51.29 | 145,894 | +1.14(+2.27%) |
Aug 14, 2020 | 50.60 | 50.68 | 49.95 | 50.15 | 250,683 | -0.67(-1.32%) |
Aug 13, 2020 | 50.96 | 51.15 | 50.64 | 50.82 | 332,856 | -0.20(-0.39%) |
Aug 12, 2020 | 50.69 | 51.21 | 50.51 | 51.02 | 154,388 | +0.81(+1.62%) |
Aug 11, 2020 | 50.66 | 50.96 | 50.20 | 50.21 | 209,430 | -0.25(-0.49%) |
Aug 10, 2020 | 51.42 | 51.44 | 50.13 | 50.46 | 463,491 | -0.90(-1.75%) |
Aug 07, 2020 | 51.98 | 52.39 | 50.87 | 51.36 | 323,504 | -2.04(-3.82%) |
Aug 06, 2020 | 53.38 | 53.46 | 52.74 | 53.40 | 174,516 | -0.13(-0.24%) |
Aug 05, 2020 | 53.09 | 53.60 | 53.07 | 53.52 | 443,063 | +0.97(+1.85%) |
Aug 04, 2020 | 52.14 | 52.55 | 52.10 | 52.55 | 242,063 | +0.57(+1.10%) |
Aug 03, 2020 | 51.19 | 52.01 | 51.19 | 51.98 | 207,621 | +1.58(+3.14%) |
Jul 31, 2020 | 50.39 | 50.57 | 49.80 | 50.40 | 272,095 | +0.37(+0.73%) |
Jul 30, 2020 | 49.64 | 50.10 | 49.37 | 50.03 | 162,825 | -0.05(-0.10%) |
Jul 29, 2020 | 49.72 | 50.28 | 49.72 | 50.08 | 172,938 | +1.07(+2.18%) |
Jul 28, 2020 | 49.34 | 49.48 | 49.01 | 49.01 | 95,414 | -0.07(-0.14%) |
Jul 27, 2020 | 48.24 | 49.17 | 48.12 | 49.08 | 177,502 | +0.81(+1.68%) |
Jul 24, 2020 | 47.75 | 48.33 | 47.11 | 48.27 | 316,535 | -0.71(-1.46%) |
Jul 23, 2020 | 49.71 | 50.01 | 48.71 | 48.98 | 201,708 | -0.51(-1.04%) |
Jul 22, 2020 | 49.89 | 49.99 | 49.16 | 49.49 | 264,832 | -0.84(-1.67%) |
Jul 21, 2020 | 51.10 | 51.10 | 50.31 | 50.34 | 390,460 | +0.86(+1.74%) |
Jul 20, 2020 | 48.74 | 49.55 | 48.63 | 49.48 | 298,078 | +0.82(+1.69%) |
Jul 17, 2020 | 48.59 | 48.70 | 48.23 | 48.65 | 204,021 | +0.50(+1.05%) |
Jul 16, 2020 | 47.97 | 48.33 | 47.75 | 48.15 | 333,084 | -1.51(-3.05%) |
Jul 15, 2020 | 50.10 | 50.10 | 49.34 | 49.66 | 196,948 | +0.15(+0.30%) |
Jul 14, 2020 | 49.10 | 49.52 | 48.27 | 49.51 | 680,658 | -0.55(-1.11%) |
Jul 13, 2020 | 51.60 | 51.93 | 49.97 | 50.07 | 357,766 | -1.11(-2.17%) |
Jul 10, 2020 | 51.54 | 51.62 | 50.95 | 51.18 | 430,464 | -0.71(-1.37%) |
Jul 09, 2020 | 52.50 | 52.57 | 51.22 | 51.89 | 343,402 | +0.83(+1.63%) |
Jul 08, 2020 | 50.41 | 51.14 | 50.28 | 51.06 | 285,252 | +2.08(+4.25%) |
Jul 07, 2020 | 49.10 | 49.48 | 48.77 | 48.98 | 213,655 | -0.56(-1.14%) |
Jul 06, 2020 | 49.76 | 50.02 | 49.25 | 49.54 | 352,197 | +1.56(+3.26%) |
Jul 02, 2020 | 47.79 | 48.34 | 47.74 | 47.98 | 234,523 | +1.30(+2.78%) |
Jul 01, 2020 | 46.62 | 46.84 | 46.42 | 46.68 | 167,204 | +0.44(+0.94%) |
Jun 30, 2020 | 46.37 | 46.56 | 46.07 | 46.25 | 153,745 | +0.13(+0.28%) |
Jun 29, 2020 | 45.87 | 46.21 | 45.40 | 46.12 | 149,188 | +0.07(+0.15%) |
Jun 26, 2020 | 46.45 | 46.48 | 45.60 | 46.05 | 150,591 | -0.50(-1.06%) |
Jun 25, 2020 | 46.07 | 46.61 | 45.84 | 46.54 | 157,130 | +0.18(+0.38%) |
Jun 24, 2020 | 46.73 | 47.08 | 45.82 | 46.37 | 288,178 | -0.76(-1.62%) |
Jun 23, 2020 | 47.05 | 47.42 | 46.96 | 47.13 | 500,956 | +1.10(+2.39%) |
Jun 22, 2020 | 45.86 | 46.03 | 45.53 | 46.03 | 279,662 | +0.87(+1.93%) |
Jun 19, 2020 | 45.48 | 45.69 | 45.00 | 45.16 | 281,488 | +0.16(+0.35%) |
Jun 18, 2020 | 45.00 | 45.31 | 44.87 | 45.00 | 392,998 | +0.04(+0.10%) |
Jun 17, 2020 | 44.67 | 45.13 | 44.60 | 44.96 | 264,545 | +0.77(+1.74%) |
Jun 16, 2020 | 44.92 | 44.92 | 43.59 | 44.19 | 188,437 | +0.98(+2.27%) |
Jun 15, 2020 | 41.78 | 43.43 | 41.78 | 43.21 | 301,143 | +0.34(+0.79%) |
Jun 12, 2020 | 42.86 | 43.06 | 42.06 | 42.87 | 151,601 | +1.22(+2.92%) |
Jun 11, 2020 | 42.30 | 42.80 | 41.58 | 41.65 | 167,465 | -1.74(-4.02%) |
Jun 10, 2020 | 42.92 | 43.54 | 42.79 | 43.40 | 220,092 | +1.16(+2.74%) |
Jun 09, 2020 | 41.88 | 42.37 | 41.82 | 42.24 | 149,680 | -0.22(-0.51%) |
Jun 08, 2020 | 42.52 | 42.61 | 41.95 | 42.46 | 116,918 | -0.07(-0.16%) |
Jun 05, 2020 | 42.25 | 42.64 | 42.17 | 42.52 | 151,702 | +1.00(+2.41%) |
Jun 04, 2020 | 41.58 | 42.01 | 41.27 | 41.52 | 217,957 | -0.41(-0.97%) |
Jun 03, 2020 | 41.58 | 42.05 | 41.48 | 41.93 | 221,451 | +0.64(+1.56%) |
Jun 02, 2020 | 40.74 | 41.32 | 40.60 | 41.29 | 175,750 | +0.75(+1.86%) |
Jun 01, 2020 | 40.10 | 40.53 | 39.96 | 40.53 | 96,332 | +0.68(+1.71%) |
May 29, 2020 | 38.86 | 39.93 | 38.73 | 39.85 | 129,482 | +1.20(+3.10%) |
May 28, 2020 | 39.06 | 39.20 | 38.53 | 38.65 | 236,677 | -0.41(-1.04%) |
May 27, 2020 | 39.54 | 39.54 | 38.40 | 39.06 | 201,017 | -0.60(-1.52%) |
May 26, 2020 | 39.90 | 40.05 | 39.61 | 39.66 | 122,162 | +1.23(+3.19%) |
May 22, 2020 | 38.53 | 38.56 | 38.05 | 38.44 | 251,996 | -0.82(-2.09%) |
May 21, 2020 | 39.28 | 39.42 | 38.81 | 39.26 | 271,826 | -0.50(-1.27%) |
May 20, 2020 | 40.12 | 40.36 | 39.25 | 39.76 | 149,012 | +0.66(+1.70%) |
May 19, 2020 | 39.43 | 39.82 | 39.10 | 39.10 | 203,263 | -0.13(-0.33%) |
May 18, 2020 | 38.56 | 39.37 | 38.50 | 39.23 | 149,922 | +1.62(+4.32%) |
May 15, 2020 | 37.22 | 37.69 | 37.01 | 37.60 | 140,289 | -0.23(-0.60%) |
May 14, 2020 | 37.11 | 37.85 | 36.73 | 37.83 | 86,244 | +0.16(+0.42%) |
May 13, 2020 | 38.10 | 38.35 | 37.28 | 37.67 | 150,767 | +0.38(+1.01%) |
May 12, 2020 | 37.79 | 38.22 | 37.30 | 37.30 | 165,434 | +0.05(+0.13%) |
May 11, 2020 | 37.32 | 37.51 | 37.23 | 37.25 | 511,008 | +0.02(+0.05%) |
May 08, 2020 | 36.71 | 37.23 | 36.64 | 37.23 | 175,438 | +1.25(+3.47%) |
May 07, 2020 | 35.76 | 36.03 | 35.65 | 35.98 | 68,647 | +0.65(+1.85%) |
May 06, 2020 | 35.41 | 35.74 | 35.28 | 35.33 | 209,186 | +0.77(+2.23%) |
May 05, 2020 | 34.55 | 34.88 | 34.43 | 34.55 | 74,937 | +0.67(+1.99%) |
May 04, 2020 | 33.61 | 33.97 | 33.55 | 33.88 | 55,788 | +0.40(+1.18%) |
May 01, 2020 | 33.85 | 34.02 | 33.28 | 33.48 | 97,263 | -1.10(-3.18%) |
Apr 30, 2020 | 35.29 | 35.31 | 34.46 | 34.58 | 74,709 | -0.90(-2.54%) |
Apr 29, 2020 | 35.19 | 35.50 | 35.04 | 35.48 | 77,875 | +0.84(+2.43%) |
Apr 28, 2020 | 35.48 | 35.48 | 34.60 | 34.64 | 98,141 | -0.22(-0.62%) |
Apr 27, 2020 | 34.67 | 35.02 | 34.66 | 34.86 | 112,369 | +0.52(+1.53%) |
Apr 24, 2020 | 34.45 | 34.48 | 33.95 | 34.34 | 113,019 | +0.17(+0.49%) |
Apr 23, 2020 | 34.83 | 34.97 | 34.06 | 34.17 | 104,660 | -0.40(-1.15%) |
Apr 22, 2020 | 34.55 | 34.65 | 34.33 | 34.56 | 145,327 | +0.95(+2.83%) |
Apr 21, 2020 | 33.79 | 33.88 | 33.20 | 33.61 | 106,413 | -0.79(-2.30%) |
Apr 20, 2020 | 33.98 | 34.86 | 33.98 | 34.41 | 95,420 | +0.24(+0.70%) |
Apr 17, 2020 | 34.68 | 34.83 | 33.81 | 34.17 | 215,333 | +0.04(+0.12%) |
Apr 16, 2020 | 33.73 | 34.30 | 33.71 | 34.13 | 145,412 | +1.06(+3.20%) |
Apr 15, 2020 | 32.59 | 33.25 | 32.39 | 33.07 | 136,274 | +0.07(+0.21%) |
Apr 14, 2020 | 33.00 | 33.39 | 32.95 | 33.00 | 73,753 | +0.63(+1.96%) |
Apr 13, 2020 | 32.16 | 32.40 | 31.91 | 32.37 | 111,663 | +0.07(+0.21%) |
Apr 09, 2020 | 32.48 | 32.85 | 32.13 | 32.30 | 187,255 | -0.06(-0.18%) |
Apr 08, 2020 | 32.07 | 32.36 | 31.77 | 32.36 | 115,255 | +0.19(+0.59%) |
Apr 07, 2020 | 32.70 | 32.86 | 31.98 | 32.17 | 136,657 | +0.32(+0.99%) |
Apr 06, 2020 | 31.30 | 31.98 | 31.15 | 31.85 | 120,961 | +1.74(+5.79%) |
Apr 03, 2020 | 30.78 | 30.84 | 29.95 | 30.11 | 78,780 | -0.65(-2.12%) |
Apr 02, 2020 | 30.67 | 30.98 | 30.31 | 30.76 | 145,551 | +0.51(+1.70%) |
Apr 01, 2020 | 30.39 | 30.94 | 29.97 | 30.25 | 183,683 | -0.95(-3.05%) |
Mar 31, 2020 | 30.96 | 31.68 | 30.94 | 31.20 | 118,949 | +0.22(+0.70%) |
Mar 30, 2020 | 30.71 | 30.98 | 30.53 | 30.98 | 110,320 | +0.27(+0.87%) |
Mar 27, 2020 | 30.62 | 31.14 | 30.39 | 30.71 | 82,618 | -1.34(-4.17%) |
Mar 26, 2020 | 31.40 | 32.18 | 31.34 | 32.05 | 203,788 | +0.89(+2.86%) |
Mar 25, 2020 | 30.85 | 32.06 | 30.69 | 31.16 | 153,702 | +0.79(+2.61%) |
Mar 24, 2020 | 30.37 | 30.57 | 30.03 | 30.37 | 128,342 | +2.05(+7.24%) |
Mar 23, 2020 | 28.27 | 28.68 | 27.58 | 28.32 | 193,915 | +0.00(+0.00%) |
Mar 20, 2020 | 29.43 | 29.70 | 28.22 | 28.32 | 175,135 | +0.36(+1.28%) |
Mar 19, 2020 | 27.24 | 28.62 | 27.04 | 27.96 | 199,299 | +0.72(+2.65%) |
Mar 18, 2020 | 26.94 | 28.13 | 26.25 | 27.24 | 294,613 | -1.90(-6.52%) |
Mar 17, 2020 | 28.50 | 29.63 | 27.63 | 29.14 | 184,618 | +1.42(+5.11%) |
Mar 16, 2020 | 27.30 | 29.28 | 25.74 | 27.72 | 152,288 | -3.50(-11.22%) |
Mar 13, 2020 | 31.98 | 31.98 | 29.86 | 31.23 | 239,876 | +1.45(+4.85%) |
Mar 12, 2020 | 30.06 | 30.69 | 29.01 | 29.78 | 263,635 | -2.85(-8.74%) |
Mar 11, 2020 | 33.15 | 33.46 | 32.38 | 32.63 | 165,132 | -1.51(-4.44%) |
Mar 10, 2020 | 33.84 | 34.15 | 33.05 | 34.15 | 215,156 | +1.77(+5.47%) |
Mar 09, 2020 | 32.19 | 33.27 | 32.02 | 32.38 | 172,360 | -2.18(-6.30%) |
Mar 06, 2020 | 34.52 | 34.75 | 34.04 | 34.55 | 231,897 | -0.83(-2.35%) |
Mar 05, 2020 | 35.42 | 35.99 | 35.25 | 35.39 | 77,179 | -0.41(-1.13%) |
Mar 04, 2020 | 35.41 | 35.86 | 35.38 | 35.79 | 87,528 | +0.93(+2.67%) |
Mar 03, 2020 | 35.33 | 35.79 | 34.46 | 34.86 | 102,314 | -0.43(-1.21%) |
Mar 02, 2020 | 34.74 | 35.29 | 34.34 | 35.29 | 135,282 | +1.41(+4.15%) |
Feb 28, 2020 | 33.30 | 34.52 | 33.26 | 33.88 | 154,833 | -0.53(-1.55%) |
Feb 27, 2020 | 34.77 | 35.35 | 34.29 | 34.42 | 129,051 | -1.11(-3.12%) |
Feb 26, 2020 | 35.55 | 36.15 | 35.38 | 35.52 | 386,916 | +0.36(+1.01%) |
Feb 25, 2020 | 36.19 | 36.38 | 35.17 | 35.17 | 152,901 | -0.38(-1.06%) |
Feb 24, 2020 | 35.24 | 35.73 | 35.10 | 35.54 | 184,806 | -1.47(-3.96%) |
Feb 21, 2020 | 37.47 | 37.47 | 36.95 | 37.01 | 75,043 | -0.67(-1.79%) |
Feb 20, 2020 | 37.93 | 38.07 | 37.35 | 37.68 | 148,605 | -0.41(-1.07%) |
Feb 19, 2020 | 37.74 | 38.11 | 37.74 | 38.09 | 58,242 | +0.58(+1.56%) |
Feb 18, 2020 | 37.49 | 37.57 | 37.34 | 37.50 | 78,275 | -0.08(-0.21%) |
Feb 14, 2020 | 37.86 | 37.86 | 37.50 | 37.58 | 98,980 | -0.22(-0.58%) |
Feb 13, 2020 | 37.53 | 37.92 | 37.36 | 37.80 | 110,524 | -0.08(-0.21%) |
Feb 12, 2020 | 37.58 | 37.95 | 37.48 | 37.88 | 143,168 | +0.82(+2.22%) |
Feb 11, 2020 | 36.99 | 37.37 | 36.89 | 37.06 | 120,049 | +0.49(+1.33%) |
Feb 10, 2020 | 36.32 | 36.61 | 36.32 | 36.57 | 149,705 | +0.19(+0.52%) |
Feb 07, 2020 | 36.66 | 36.69 | 36.30 | 36.39 | 81,204 | -0.58(-1.58%) |
Feb 06, 2020 | 37.03 | 37.12 | 36.72 | 36.97 | 78,017 | +0.27(+0.73%) |
Feb 05, 2020 | 37.53 | 37.53 | 36.59 | 36.70 | 79,334 | -0.25(-0.67%) |
Feb 04, 2020 | 36.83 | 37.15 | 36.71 | 36.95 | 111,857 | +1.17(+3.27%) |
Feb 03, 2020 | 35.25 | 35.85 | 35.25 | 35.78 | 85,714 | +0.92(+2.64%) |
Jan 31, 2020 | 35.12 | 35.16 | 34.76 | 34.86 | 118,271 | -0.65(-1.84%) |
Jan 30, 2020 | 35.22 | 35.55 | 35.02 | 35.51 | 90,882 | -0.52(-1.46%) |
Jan 29, 2020 | 36.19 | 36.19 | 35.84 | 36.04 | 164,949 | +0.39(+1.08%) |
Jan 28, 2020 | 35.16 | 35.68 | 35.06 | 35.65 | 67,380 | +0.72(+2.07%) |
Jan 27, 2020 | 34.23 | 35.22 | 34.12 | 34.93 | 237,350 | -1.11(-3.08%) |
Jan 24, 2020 | 36.76 | 36.79 | 35.80 | 36.04 | 152,914 | -0.76(-2.07%) |
Jan 23, 2020 | 36.51 | 36.85 | 36.32 | 36.80 | 176,019 | -0.43(-1.14%) |
Jan 22, 2020 | 37.47 | 37.61 | 37.15 | 37.23 | 98,883 | +0.29(+0.78%) |
Jan 21, 2020 | 36.88 | 37.15 | 36.83 | 36.94 | 181,316 | -1.06(-2.79%) |
Jan 17, 2020 | 37.82 | 38.06 | 37.82 | 38.00 | 95,041 | +0.25(+0.66%) |
Jan 16, 2020 | 37.88 | 37.88 | 37.62 | 37.75 | 68,445 | +0.10(+0.26%) |
Jan 15, 2020 | 37.64 | 37.81 | 37.49 | 37.65 | 94,394 | +0.11(+0.29%) |
Jan 14, 2020 | 37.82 | 37.84 | 37.39 | 37.54 | 120,293 | -0.49(-1.28%) |
Jan 13, 2020 | 37.62 | 38.12 | 37.57 | 38.03 | 190,032 | +0.74(+1.99%) |
Jan 10, 2020 | 37.24 | 37.38 | 37.04 | 37.29 | 100,495 | +0.35(+0.94%) |
Jan 09, 2020 | 36.94 | 37.05 | 36.82 | 36.94 | 132,545 | +0.36(+0.97%) |
Jan 08, 2020 | 36.25 | 36.76 | 36.25 | 36.58 | 173,963 | +0.09(+0.24%) |
Jan 07, 2020 | 36.27 | 36.55 | 36.14 | 36.49 | 177,002 | +0.47(+1.29%) |
Jan 06, 2020 | 35.83 | 36.07 | 35.83 | 36.03 | 107,093 | +0.07(+0.19%) |
Jan 03, 2020 | 35.83 | 36.26 | 35.79 | 35.96 | 55,348 | -0.54(-1.49%) |