Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 57.93 | 57.93 | 57.93 | 480,287 | +0.35(+0.61%) | |
Dec 30, 2020 | 57.89 | 58.30 | 57.24 | 57.58 | 480,287 | -0.15(-0.26%) |
Dec 29, 2020 | 58.53 | 58.53 | 57.16 | 57.73 | 525,730 | -0.40(-0.69%) |
Dec 28, 2020 | 58.37 | 58.79 | 57.83 | 58.13 | 473,163 | +0.45(+0.77%) |
Dec 24, 2020 | 57.91 | 57.91 | 57.17 | 57.68 | 192,294 | -0.06(-0.10%) |
Dec 23, 2020 | 57.96 | 58.46 | 57.73 | 57.74 | 724,842 | +0.21(+0.37%) |
Dec 22, 2020 | 57.41 | 57.90 | 57.14 | 57.53 | 655,922 | +0.01(+0.02%) |
Dec 21, 2020 | 57.47 | 57.56 | 56.07 | 57.52 | 762,367 | -0.95(-1.62%) |
Dec 18, 2020 | 57.80 | 58.58 | 57.60 | 58.46 | 1,694,194 | +0.65(+1.12%) |
Dec 17, 2020 | 58.37 | 58.57 | 57.41 | 57.81 | 1,070,198 | -0.23(-0.40%) |
Dec 16, 2020 | 59.00 | 59.00 | 57.76 | 58.04 | 862,187 | -0.69(-1.17%) |
Dec 15, 2020 | 58.95 | 59.22 | 57.86 | 58.73 | 768,443 | +0.24(+0.41%) |
Dec 14, 2020 | 60.26 | 60.26 | 58.42 | 58.49 | 1,344,545 | -1.04(-1.74%) |
Dec 11, 2020 | 58.83 | 60.18 | 58.83 | 59.53 | 1,116,341 | +0.06(+0.11%) |
Dec 10, 2020 | 59.67 | 59.86 | 58.65 | 59.46 | 1,210,232 | -0.45(-0.74%) |
Dec 09, 2020 | 60.28 | 60.65 | 59.39 | 59.91 | 995,879 | -0.34(-0.57%) |
Dec 08, 2020 | 59.23 | 60.46 | 59.15 | 60.25 | 2,150,704 | +0.42(+0.70%) |
Dec 07, 2020 | 61.00 | 61.12 | 59.29 | 59.83 | 2,969,949 | -1.34(-2.18%) |
Dec 04, 2020 | 59.95 | 61.35 | 59.65 | 61.17 | 1,139,852 | +1.19(+1.98%) |
Dec 03, 2020 | 60.34 | 61.09 | 59.85 | 59.98 | 1,024,940 | -0.09(-0.15%) |
Dec 02, 2020 | 59.60 | 60.83 | 59.39 | 60.07 | 1,373,882 | +0.01(+0.02%) |
Dec 01, 2020 | 60.59 | 60.98 | 59.57 | 60.07 | 1,181,493 | +0.56(+0.93%) |
Nov 30, 2020 | 60.50 | 60.74 | 59.18 | 59.51 | 2,018,676 | -1.23(-2.03%) |
Nov 27, 2020 | 61.05 | 61.39 | 60.53 | 60.74 | 515,947 | -0.30(-0.49%) |
Nov 25, 2020 | 61.48 | 61.68 | 59.83 | 61.04 | 1,066,515 | -0.64(-1.04%) |
Nov 24, 2020 | 60.64 | 62.34 | 60.32 | 61.68 | 1,127,434 | +1.34(+2.23%) |
Nov 23, 2020 | 58.74 | 60.90 | 58.37 | 60.33 | 1,803,728 | +4.08(+7.25%) |
Nov 20, 2020 | 57.18 | 57.22 | 55.87 | 56.26 | 1,184,945 | -1.23(-2.13%) |
Nov 19, 2020 | 57.37 | 59.50 | 55.84 | 57.48 | 2,340,500 | -2.81(-4.67%) |
Nov 18, 2020 | 60.48 | 61.60 | 60.22 | 60.30 | 935,147 | -0.15(-0.24%) |
Nov 17, 2020 | 60.33 | 60.94 | 59.78 | 60.45 | 1,256,206 | -0.60(-0.98%) |
Nov 16, 2020 | 59.87 | 61.17 | 59.14 | 61.04 | 1,330,757 | +2.76(+4.73%) |
Nov 13, 2020 | 57.15 | 58.34 | 57.15 | 58.29 | 827,618 | +1.57(+2.76%) |
Nov 12, 2020 | 57.12 | 57.19 | 55.99 | 56.72 | 1,381,632 | -1.37(-2.35%) |
Nov 11, 2020 | 59.05 | 59.83 | 57.72 | 58.08 | 1,354,142 | -0.98(-1.66%) |
Nov 10, 2020 | 57.77 | 60.35 | 57.50 | 59.06 | 1,954,747 | +1.77(+3.09%) |
Nov 09, 2020 | 51.65 | 58.25 | 51.02 | 57.29 | 3,555,695 | +9.57(+20.04%) |
Nov 06, 2020 | 48.22 | 48.46 | 47.51 | 47.73 | 719,531 | -0.44(-0.92%) |
Nov 05, 2020 | 47.87 | 48.68 | 47.67 | 48.17 | 975,910 | +0.98(+2.07%) |
Nov 04, 2020 | 48.62 | 48.62 | 46.91 | 47.19 | 1,053,728 | -1.32(-2.72%) |
Nov 03, 2020 | 48.22 | 49.10 | 47.81 | 48.51 | 835,561 | +0.90(+1.90%) |
Nov 02, 2020 | 47.39 | 48.08 | 46.99 | 47.61 | 927,083 | +0.85(+1.82%) |
Oct 30, 2020 | 46.03 | 46.82 | 45.24 | 46.76 | 1,171,610 | +1.14(+2.51%) |
Oct 29, 2020 | 44.70 | 46.13 | 44.54 | 45.61 | 1,205,743 | +0.58(+1.29%) |
Oct 28, 2020 | 45.34 | 45.83 | 44.72 | 45.03 | 1,391,735 | -1.41(-3.04%) |
Oct 27, 2020 | 46.63 | 47.08 | 46.04 | 46.44 | 1,184,875 | -0.54(-1.16%) |
Oct 26, 2020 | 47.07 | 47.32 | 45.96 | 46.99 | 1,702,838 | -0.67(-1.41%) |
Oct 23, 2020 | 51.56 | 51.56 | 47.55 | 47.66 | 2,898,399 | -4.29(-8.26%) |
Oct 22, 2020 | 51.31 | 52.13 | 51.15 | 51.95 | 2,018,510 | +0.92(+1.81%) |
Oct 21, 2020 | 51.83 | 52.70 | 50.93 | 51.03 | 908,049 | -0.90(-1.74%) |
Oct 20, 2020 | 51.66 | 52.86 | 51.66 | 51.93 | 1,185,152 | +0.80(+1.57%) |
Oct 19, 2020 | 52.52 | 52.65 | 50.89 | 51.13 | 881,970 | -1.13(-2.17%) |
Oct 16, 2020 | 52.48 | 52.74 | 51.99 | 52.26 | 551,926 | -0.12(-0.23%) |
Oct 15, 2020 | 52.00 | 52.44 | 51.69 | 52.38 | 705,518 | -0.26(-0.49%) |
Oct 14, 2020 | 53.31 | 54.21 | 52.59 | 52.64 | 680,105 | -0.80(-1.50%) |
Oct 13, 2020 | 53.83 | 54.32 | 53.20 | 53.44 | 904,072 | -0.77(-1.41%) |
Oct 12, 2020 | 54.17 | 54.40 | 53.91 | 54.21 | 738,189 | +0.58(+1.08%) |
Oct 09, 2020 | 53.75 | 54.25 | 53.39 | 53.63 | 1,085,314 | +0.37(+0.69%) |
Oct 08, 2020 | 52.86 | 53.30 | 52.73 | 53.26 | 814,552 | +0.62(+1.17%) |
Oct 07, 2020 | 51.42 | 52.72 | 51.38 | 52.64 | 764,637 | +1.84(+3.63%) |
Oct 06, 2020 | 51.35 | 52.17 | 50.70 | 50.80 | 813,688 | -0.49(-0.95%) |
Oct 05, 2020 | 51.03 | 51.55 | 50.69 | 51.29 | 714,683 | +0.95(+1.89%) |
Oct 02, 2020 | 47.85 | 50.56 | 47.55 | 50.34 | 809,513 | +1.87(+3.86%) |
Oct 01, 2020 | 49.02 | 49.51 | 47.89 | 48.46 | 923,339 | -0.37(-0.76%) |
Sep 30, 2020 | 48.58 | 49.78 | 48.15 | 48.83 | 1,145,213 | +0.34(+0.70%) |
Sep 29, 2020 | 49.17 | 49.35 | 48.29 | 48.49 | 519,604 | -0.62(-1.26%) |
Sep 28, 2020 | 49.14 | 49.49 | 48.89 | 49.11 | 562,977 | +0.69(+1.43%) |
Sep 25, 2020 | 47.29 | 48.71 | 47.25 | 48.42 | 629,549 | +0.67(+1.41%) |
Sep 24, 2020 | 47.42 | 48.34 | 46.83 | 47.74 | 494,466 | +0.17(+0.35%) |
Sep 23, 2020 | 48.61 | 49.08 | 47.56 | 47.58 | 881,758 | -0.95(-1.96%) |
Sep 22, 2020 | 48.11 | 49.02 | 48.03 | 48.53 | 890,119 | +0.59(+1.23%) |
Sep 21, 2020 | 48.71 | 48.71 | 47.51 | 47.94 | 1,091,721 | -1.57(-3.17%) |
Sep 18, 2020 | 49.67 | 50.29 | 49.26 | 49.51 | 1,294,332 | -0.20(-0.41%) |
Sep 17, 2020 | 49.43 | 50.09 | 48.77 | 49.71 | 593,140 | -0.17(-0.33%) |
Sep 16, 2020 | 49.82 | 50.55 | 49.35 | 49.87 | 780,230 | +0.09(+0.19%) |
Sep 15, 2020 | 49.41 | 49.85 | 49.08 | 49.78 | 840,092 | +0.43(+0.88%) |
Sep 14, 2020 | 48.23 | 49.63 | 48.01 | 49.35 | 877,994 | +1.61(+3.38%) |
Sep 11, 2020 | 47.17 | 48.25 | 46.94 | 47.73 | 1,089,108 | +0.71(+1.51%) |
Sep 10, 2020 | 48.44 | 48.62 | 46.78 | 47.02 | 981,005 | -1.32(-2.73%) |
Sep 09, 2020 | 48.00 | 48.76 | 47.89 | 48.34 | 697,116 | +0.52(+1.08%) |
Sep 08, 2020 | 48.58 | 48.88 | 47.47 | 47.83 | 904,809 | -1.25(-2.54%) |
Sep 04, 2020 | 49.70 | 50.09 | 48.94 | 49.07 | 873,693 | -0.02(-0.04%) |
Sep 03, 2020 | 50.72 | 51.03 | 48.68 | 49.09 | 869,440 | -1.58(-3.11%) |
Sep 02, 2020 | 49.43 | 50.80 | 49.20 | 50.67 | 951,719 | +1.37(+2.79%) |
Sep 01, 2020 | 48.91 | 49.30 | 48.47 | 49.29 | 761,826 | +0.22(+0.45%) |
Aug 31, 2020 | 49.86 | 49.86 | 48.88 | 49.07 | 994,980 | -0.73(-1.46%) |
Aug 28, 2020 | 50.05 | 50.07 | 49.60 | 49.80 | 731,673 | +0.00(+0.00%) |
Aug 27, 2020 | 50.07 | 50.81 | 49.69 | 49.80 | 692,916 | +0.02(+0.04%) |
Aug 26, 2020 | 50.15 | 50.58 | 49.60 | 49.78 | 780,721 | -0.72(-1.42%) |
Aug 25, 2020 | 52.03 | 52.24 | 50.36 | 50.50 | 1,125,681 | -1.33(-2.56%) |
Aug 24, 2020 | 50.90 | 51.88 | 50.64 | 51.83 | 567,065 | +1.09(+2.15%) |
Aug 21, 2020 | 51.45 | 51.45 | 50.58 | 50.74 | 610,315 | -0.70(-1.35%) |
Aug 20, 2020 | 51.42 | 51.92 | 51.35 | 51.44 | 463,723 | -0.55(-1.06%) |
Aug 19, 2020 | 52.15 | 52.60 | 51.73 | 51.99 | 573,043 | -0.11(-0.21%) |
Aug 18, 2020 | 52.05 | 52.67 | 51.70 | 52.10 | 1,362,054 | -0.04(-0.07%) |
Aug 17, 2020 | 51.69 | 52.26 | 51.30 | 52.13 | 972,517 | +0.22(+0.42%) |
Aug 14, 2020 | 51.27 | 52.28 | 51.13 | 51.91 | 616,641 | +0.22(+0.43%) |
Aug 13, 2020 | 51.38 | 52.23 | 50.90 | 51.69 | 850,016 | -0.12(-0.23%) |
Aug 12, 2020 | 51.89 | 51.95 | 51.25 | 51.81 | 860,690 | +0.46(+0.89%) |
Aug 11, 2020 | 51.06 | 52.25 | 51.06 | 51.36 | 1,133,928 | +0.84(+1.67%) |
Aug 10, 2020 | 49.15 | 50.53 | 49.14 | 50.51 | 629,295 | +1.39(+2.84%) |
Aug 07, 2020 | 48.28 | 49.24 | 47.92 | 49.12 | 917,490 | +0.71(+1.48%) |
Aug 06, 2020 | 48.61 | 49.21 | 48.35 | 48.40 | 996,657 | -0.38(-0.77%) |
Aug 05, 2020 | 47.88 | 49.00 | 47.78 | 48.78 | 1,077,241 | +1.28(+2.70%) |
Aug 04, 2020 | 46.74 | 47.66 | 46.65 | 47.50 | 1,221,536 | +0.74(+1.59%) |
Aug 03, 2020 | 46.77 | 47.53 | 46.22 | 46.75 | 878,944 | +0.12(+0.26%) |
Jul 31, 2020 | 46.49 | 46.71 | 45.58 | 46.63 | 1,271,898 | -0.05(-0.12%) |
Jul 30, 2020 | 47.16 | 47.33 | 46.22 | 46.69 | 1,183,428 | -0.94(-1.96%) |
Jul 29, 2020 | 47.06 | 47.85 | 46.69 | 47.62 | 1,006,142 | +0.74(+1.58%) |
Jul 28, 2020 | 47.67 | 48.15 | 46.82 | 46.88 | 1,311,455 | -1.08(-2.26%) |
Jul 27, 2020 | 48.28 | 48.42 | 47.64 | 47.96 | 1,140,827 | -0.38(-0.78%) |
Jul 24, 2020 | 49.53 | 50.97 | 48.14 | 48.34 | 1,394,943 | -1.03(-2.08%) |
Jul 23, 2020 | 48.71 | 50.04 | 48.71 | 49.37 | 1,107,806 | +0.27(+0.56%) |
Jul 22, 2020 | 49.06 | 49.48 | 48.67 | 49.09 | 650,882 | -0.05(-0.09%) |
Jul 21, 2020 | 48.83 | 49.55 | 48.75 | 49.14 | 845,993 | +0.48(+0.98%) |
Jul 20, 2020 | 49.35 | 49.70 | 48.43 | 48.66 | 944,048 | -0.99(-1.99%) |
Jul 17, 2020 | 50.21 | 50.21 | 49.43 | 49.65 | 685,472 | -0.47(-0.93%) |
Jul 16, 2020 | 49.79 | 50.71 | 49.49 | 50.12 | 787,984 | +0.52(+1.05%) |
Jul 15, 2020 | 48.59 | 49.92 | 48.36 | 49.60 | 1,167,562 | +1.93(+4.06%) |
Jul 14, 2020 | 47.08 | 47.71 | 46.42 | 47.66 | 846,945 | +0.40(+0.85%) |
Jul 13, 2020 | 46.69 | 48.13 | 46.42 | 47.26 | 1,202,765 | +0.80(+1.72%) |
Jul 10, 2020 | 45.62 | 46.52 | 45.14 | 46.46 | 1,610,817 | +1.29(+2.86%) |
Jul 09, 2020 | 46.14 | 46.24 | 44.96 | 45.17 | 680,775 | -1.16(-2.49%) |
Jul 08, 2020 | 46.46 | 46.69 | 45.74 | 46.32 | 845,181 | -0.06(-0.12%) |
Jul 07, 2020 | 47.63 | 47.63 | 46.34 | 46.38 | 867,272 | -1.67(-3.47%) |
Jul 06, 2020 | 48.13 | 48.69 | 47.55 | 48.05 | 740,376 | +0.63(+1.33%) |
Jul 02, 2020 | 47.87 | 48.76 | 47.34 | 47.41 | 889,020 | +0.21(+0.45%) |
Jul 01, 2020 | 48.79 | 48.79 | 47.07 | 47.20 | 1,398,309 | -1.23(-2.54%) |
Jun 30, 2020 | 47.28 | 48.62 | 47.28 | 48.43 | 1,302,288 | +0.92(+1.93%) |
Jun 29, 2020 | 46.85 | 47.53 | 46.43 | 47.51 | 1,199,800 | +1.13(+2.43%) |
Jun 26, 2020 | 45.70 | 46.50 | 45.37 | 46.39 | 4,126,471 | +0.24(+0.52%) |
Jun 25, 2020 | 44.87 | 46.31 | 44.43 | 46.15 | 1,503,520 | +0.80(+1.76%) |
Jun 24, 2020 | 47.05 | 47.29 | 45.29 | 45.35 | 2,793,304 | -2.25(-4.72%) |
Jun 23, 2020 | 47.68 | 48.06 | 47.23 | 47.60 | 1,509,494 | +0.61(+1.31%) |
Jun 22, 2020 | 46.45 | 47.22 | 45.82 | 46.98 | 1,438,592 | +0.14(+0.29%) |
Jun 19, 2020 | 48.14 | 48.14 | 46.01 | 46.85 | 2,970,309 | -0.53(-1.12%) |
Jun 18, 2020 | 47.64 | 48.50 | 47.12 | 47.38 | 957,814 | -0.77(-1.60%) |
Jun 17, 2020 | 48.06 | 49.08 | 47.69 | 48.15 | 1,317,652 | +0.14(+0.29%) |
Jun 16, 2020 | 49.03 | 49.05 | 47.38 | 48.01 | 1,550,352 | +0.71(+1.49%) |
Jun 15, 2020 | 45.30 | 47.63 | 45.14 | 47.30 | 1,442,277 | +0.28(+0.60%) |
Jun 12, 2020 | 48.77 | 49.09 | 46.08 | 47.02 | 1,327,421 | +0.16(+0.35%) |
Jun 11, 2020 | 48.75 | 49.07 | 46.82 | 46.85 | 1,450,851 | -3.99(-7.84%) |
Jun 10, 2020 | 52.91 | 52.91 | 50.75 | 50.84 | 1,198,760 | -2.15(-4.06%) |
Jun 09, 2020 | 53.90 | 53.90 | 52.50 | 53.00 | 1,375,943 | -1.93(-3.52%) |
Jun 08, 2020 | 53.53 | 55.13 | 53.53 | 54.93 | 1,888,031 | +1.86(+3.51%) |
Jun 05, 2020 | 53.15 | 55.06 | 52.82 | 53.07 | 2,748,217 | +1.86(+3.63%) |
Jun 04, 2020 | 50.11 | 51.90 | 50.04 | 51.21 | 1,940,653 | +0.70(+1.38%) |
Jun 03, 2020 | 49.71 | 50.70 | 49.46 | 50.51 | 1,829,605 | +1.76(+3.61%) |
Jun 02, 2020 | 47.96 | 48.90 | 47.73 | 48.75 | 1,075,437 | +1.24(+2.60%) |
Jun 01, 2020 | 46.65 | 47.96 | 46.62 | 47.51 | 1,121,369 | +1.00(+2.15%) |
May 29, 2020 | 46.65 | 46.97 | 45.57 | 46.52 | 1,772,368 | -0.63(-1.34%) |
May 28, 2020 | 48.01 | 48.08 | 46.85 | 47.15 | 1,083,364 | -0.32(-0.68%) |
May 27, 2020 | 47.44 | 48.06 | 46.85 | 47.47 | 1,214,900 | +1.11(+2.39%) |
May 26, 2020 | 44.78 | 47.26 | 44.78 | 46.36 | 2,006,103 | +2.90(+6.67%) |
May 22, 2020 | 44.10 | 44.29 | 43.38 | 43.46 | 1,090,713 | -0.69(-1.56%) |
May 21, 2020 | 44.60 | 45.43 | 44.08 | 44.15 | 839,447 | -0.45(-1.00%) |
May 20, 2020 | 44.30 | 45.77 | 44.30 | 44.60 | 1,000,404 | +0.75(+1.70%) |
May 19, 2020 | 43.44 | 44.68 | 43.44 | 43.85 | 1,060,683 | -0.36(-0.82%) |
May 18, 2020 | 42.69 | 44.51 | 42.61 | 44.21 | 1,310,629 | +3.12(+7.60%) |
May 15, 2020 | 40.22 | 41.46 | 40.22 | 41.09 | 1,631,526 | +0.48(+1.19%) |
May 14, 2020 | 39.01 | 40.62 | 38.07 | 40.61 | 1,409,188 | +0.96(+2.43%) |
May 13, 2020 | 40.54 | 40.54 | 39.34 | 39.64 | 1,397,750 | -1.19(-2.92%) |
May 12, 2020 | 42.21 | 42.66 | 40.79 | 40.84 | 1,257,635 | -1.43(-3.38%) |
May 11, 2020 | 42.66 | 42.77 | 42.07 | 42.27 | 1,256,317 | -0.86(-2.01%) |
May 08, 2020 | 41.46 | 43.28 | 41.46 | 43.13 | 1,406,549 | +2.02(+4.92%) |
May 07, 2020 | 40.65 | 41.58 | 40.65 | 41.11 | 1,261,994 | +1.16(+2.89%) |
May 06, 2020 | 40.62 | 40.75 | 39.78 | 39.95 | 1,059,858 | -0.43(-1.06%) |
May 05, 2020 | 40.81 | 41.44 | 40.25 | 40.38 | 1,266,567 | +0.14(+0.34%) |
May 04, 2020 | 40.05 | 40.55 | 39.48 | 40.24 | 1,607,298 | -0.15(-0.38%) |
May 01, 2020 | 42.24 | 42.35 | 40.03 | 40.40 | 1,601,646 | -2.63(-6.11%) |
Apr 30, 2020 | 42.64 | 43.39 | 42.49 | 43.03 | 1,743,424 | -0.93(-2.11%) |
Apr 29, 2020 | 43.25 | 44.31 | 42.97 | 43.96 | 2,244,199 | +1.81(+4.30%) |
Apr 28, 2020 | 42.27 | 43.19 | 41.60 | 42.15 | 1,571,658 | +0.72(+1.74%) |
Apr 27, 2020 | 40.35 | 41.75 | 40.32 | 41.43 | 1,556,314 | +1.32(+3.29%) |
Apr 24, 2020 | 40.96 | 42.93 | 38.81 | 40.11 | 3,629,411 | +0.25(+0.64%) |
Apr 23, 2020 | 38.56 | 40.24 | 38.24 | 39.85 | 2,238,490 | +2.21(+5.88%) |
Apr 22, 2020 | 38.41 | 38.58 | 37.30 | 37.64 | 2,656,756 | +0.05(+0.12%) |
Apr 21, 2020 | 35.86 | 37.89 | 35.75 | 37.60 | 1,931,235 | +0.10(+0.27%) |
Apr 20, 2020 | 37.66 | 38.81 | 37.42 | 37.50 | 1,994,330 | -1.87(-4.74%) |
Apr 17, 2020 | 38.10 | 39.50 | 37.79 | 39.36 | 1,708,752 | +2.59(+7.03%) |
Apr 16, 2020 | 37.60 | 37.60 | 35.46 | 36.78 | 1,836,696 | -0.71(-1.89%) |
Apr 15, 2020 | 36.86 | 38.15 | 35.98 | 37.49 | 2,012,817 | -0.51(-1.34%) |
Apr 14, 2020 | 37.75 | 38.53 | 37.21 | 38.00 | 2,220,671 | +0.74(+1.98%) |
Apr 13, 2020 | 38.95 | 39.33 | 36.64 | 37.26 | 2,061,553 | -2.14(-5.43%) |
Apr 09, 2020 | 38.57 | 40.02 | 38.12 | 39.40 | 1,816,518 | +1.71(+4.54%) |
Apr 08, 2020 | 37.35 | 37.99 | 36.14 | 37.69 | 1,679,445 | +1.12(+3.06%) |
Apr 07, 2020 | 36.33 | 37.51 | 35.67 | 36.57 | 3,687,043 | +1.84(+5.30%) |
Apr 06, 2020 | 34.79 | 35.44 | 32.07 | 34.73 | 5,032,256 | +0.16(+0.47%) |
Apr 03, 2020 | 34.62 | 35.12 | 33.93 | 34.56 | 1,987,338 | +0.13(+0.37%) |
Apr 02, 2020 | 34.30 | 35.75 | 33.74 | 34.44 | 1,896,869 | -0.31(-0.89%) |
Apr 01, 2020 | 32.94 | 34.86 | 32.21 | 34.75 | 2,205,489 | +0.38(+1.11%) |
Mar 31, 2020 | 36.20 | 36.84 | 33.73 | 34.36 | 2,059,478 | -2.33(-6.35%) |
Mar 30, 2020 | 35.68 | 38.20 | 35.51 | 36.69 | 2,145,193 | +1.18(+3.33%) |
Mar 27, 2020 | 37.86 | 38.58 | 35.36 | 35.51 | 1,864,523 | -4.05(-10.24%) |
Mar 26, 2020 | 36.80 | 39.82 | 35.35 | 39.56 | 2,304,853 | +3.27(+9.00%) |
Mar 25, 2020 | 35.72 | 38.66 | 33.78 | 36.29 | 2,168,862 | +0.63(+1.76%) |
Mar 24, 2020 | 32.56 | 35.94 | 32.24 | 35.67 | 2,347,481 | +4.56(+14.66%) |
Mar 23, 2020 | 31.50 | 32.44 | 29.48 | 31.11 | 2,106,784 | -0.76(-2.37%) |
Mar 20, 2020 | 35.37 | 35.37 | 31.30 | 31.86 | 1,720,177 | -2.91(-8.38%) |
Mar 19, 2020 | 35.09 | 37.20 | 33.43 | 34.77 | 1,357,513 | -1.07(-3.00%) |
Mar 18, 2020 | 35.29 | 36.37 | 32.71 | 35.85 | 1,628,207 | -1.88(-4.99%) |
Mar 17, 2020 | 40.30 | 40.68 | 36.45 | 37.73 | 1,811,654 | -1.81(-4.58%) |
Mar 16, 2020 | 38.09 | 41.06 | 37.81 | 39.54 | 1,601,512 | -3.45(-8.02%) |
Mar 13, 2020 | 42.33 | 43.04 | 40.24 | 42.99 | 1,888,800 | +3.34(+8.43%) |
Mar 12, 2020 | 39.15 | 41.89 | 39.02 | 39.65 | 1,976,012 | -2.69(-6.34%) |
Mar 11, 2020 | 42.41 | 42.88 | 41.79 | 42.34 | 2,128,751 | -1.45(-3.31%) |
Mar 10, 2020 | 42.13 | 43.81 | 39.89 | 43.79 | 1,863,021 | +3.12(+7.68%) |
Mar 09, 2020 | 41.73 | 43.36 | 40.14 | 40.66 | 2,203,093 | -4.00(-8.95%) |
Mar 06, 2020 | 42.05 | 44.73 | 41.97 | 44.66 | 2,292,727 | +1.25(+2.87%) |
Mar 05, 2020 | 44.42 | 45.09 | 43.15 | 43.41 | 1,413,296 | -2.27(-4.96%) |
Mar 04, 2020 | 44.86 | 45.82 | 43.81 | 45.68 | 1,696,922 | +1.58(+3.59%) |
Mar 03, 2020 | 46.35 | 47.16 | 43.80 | 44.10 | 1,714,516 | -2.39(-5.15%) |
Mar 02, 2020 | 46.16 | 46.49 | 44.66 | 46.49 | 1,580,584 | +0.60(+1.31%) |
Feb 28, 2020 | 44.51 | 45.97 | 44.37 | 45.89 | 2,745,649 | -0.32(-0.69%) |
Feb 27, 2020 | 46.58 | 47.82 | 45.74 | 46.21 | 1,438,753 | -1.37(-2.87%) |
Feb 26, 2020 | 49.06 | 49.44 | 47.56 | 47.57 | 1,399,561 | -1.09(-2.24%) |
Feb 25, 2020 | 51.45 | 51.79 | 48.59 | 48.67 | 1,164,420 | -2.92(-5.66%) |
Feb 24, 2020 | 51.89 | 52.16 | 51.27 | 51.59 | 1,440,383 | -2.00(-3.74%) |
Feb 21, 2020 | 53.26 | 53.95 | 52.89 | 53.59 | 1,083,101 | -0.05(-0.08%) |
Feb 20, 2020 | 53.56 | 54.21 | 53.34 | 53.64 | 772,702 | -0.22(-0.40%) |
Feb 19, 2020 | 53.79 | 54.15 | 53.40 | 53.85 | 805,367 | +0.11(+0.20%) |
Feb 18, 2020 | 54.22 | 54.24 | 53.37 | 53.74 | 709,946 | -0.74(-1.36%) |
Feb 14, 2020 | 54.59 | 55.04 | 54.34 | 54.49 | 476,860 | -0.18(-0.33%) |
Feb 13, 2020 | 55.36 | 55.36 | 54.57 | 54.67 | 587,257 | -0.65(-1.18%) |
Feb 12, 2020 | 54.47 | 55.51 | 54.47 | 55.32 | 620,687 | +1.00(+1.83%) |
Feb 11, 2020 | 54.11 | 54.69 | 54.11 | 54.32 | 457,318 | +0.58(+1.08%) |
Feb 10, 2020 | 53.42 | 53.81 | 53.18 | 53.74 | 670,242 | +0.14(+0.25%) |
Feb 07, 2020 | 53.92 | 54.13 | 53.48 | 53.61 | 618,063 | -0.76(-1.40%) |
Feb 06, 2020 | 55.46 | 55.53 | 54.34 | 54.37 | 992,406 | -0.96(-1.73%) |
Feb 05, 2020 | 54.44 | 55.53 | 54.40 | 55.33 | 1,138,198 | +1.58(+2.95%) |
Feb 04, 2020 | 53.60 | 53.86 | 53.14 | 53.74 | 1,111,609 | +1.05(+1.99%) |
Feb 03, 2020 | 52.84 | 53.57 | 52.63 | 52.69 | 1,295,256 | +0.05(+0.09%) |
Jan 31, 2020 | 55.09 | 56.50 | 52.45 | 52.65 | 2,089,304 | -2.23(-4.06%) |
Jan 30, 2020 | 54.93 | 54.99 | 54.12 | 54.88 | 1,529,609 | -0.38(-0.69%) |
Jan 29, 2020 | 55.53 | 55.81 | 55.26 | 55.26 | 860,825 | +0.00(+0.00%) |
Jan 28, 2020 | 55.65 | 55.65 | 54.89 | 55.26 | 1,153,464 | -0.12(-0.21%) |
Jan 27, 2020 | 55.06 | 55.62 | 54.77 | 55.37 | 1,087,530 | -0.70(-1.24%) |
Jan 24, 2020 | 56.59 | 56.60 | 55.58 | 56.07 | 681,371 | -0.53(-0.94%) |
Jan 23, 2020 | 56.10 | 56.79 | 55.51 | 56.60 | 865,871 | +0.20(+0.35%) |
Jan 22, 2020 | 56.88 | 57.00 | 56.19 | 56.40 | 693,262 | -0.24(-0.42%) |
Jan 21, 2020 | 57.02 | 57.18 | 56.46 | 56.64 | 978,568 | -0.69(-1.20%) |
Jan 17, 2020 | 57.70 | 57.78 | 57.07 | 57.33 | 966,206 | -0.13(-0.22%) |
Jan 16, 2020 | 57.26 | 57.72 | 57.21 | 57.45 | 1,852,621 | +0.42(+0.73%) |
Jan 15, 2020 | 56.51 | 57.25 | 56.39 | 57.04 | 854,692 | +0.37(+0.65%) |
Jan 14, 2020 | 56.40 | 56.98 | 56.40 | 56.67 | 1,224,754 | +0.12(+0.21%) |
Jan 13, 2020 | 57.18 | 57.26 | 56.41 | 56.55 | 1,239,192 | -0.54(-0.95%) |
Jan 10, 2020 | 57.47 | 57.69 | 56.88 | 57.09 | 771,197 | -0.43(-0.76%) |
Jan 09, 2020 | 57.26 | 57.65 | 56.98 | 57.53 | 1,014,111 | +0.58(+1.02%) |
Jan 08, 2020 | 56.91 | 57.43 | 56.81 | 56.95 | 1,132,697 | +0.06(+0.11%) |
Jan 07, 2020 | 57.03 | 57.18 | 56.55 | 56.88 | 1,369,668 | +0.04(+0.06%) |
Jan 06, 2020 | 56.81 | 57.10 | 56.58 | 56.85 | 1,095,206 | -0.45(-0.79%) |
Jan 03, 2020 | 56.66 | 57.35 | 56.61 | 57.30 | 1,842,477 | -0.40(-0.69%) |