Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 45.23 | 45.23 | 45.23 | 302,947 | +1.08(+2.45%) | |
Dec 30, 2020 | 43.16 | 44.47 | 43.05 | 44.15 | 302,947 | +1.29(+3.00%) |
Dec 29, 2020 | 43.13 | 43.33 | 42.34 | 42.86 | 276,376 | -0.08(-0.17%) |
Dec 28, 2020 | 42.73 | 43.40 | 42.41 | 42.94 | 304,582 | +0.74(+1.76%) |
Dec 24, 2020 | 42.59 | 42.59 | 41.88 | 42.20 | 110,604 | -0.22(-0.51%) |
Dec 23, 2020 | 43.01 | 43.28 | 42.31 | 42.41 | 182,509 | -0.50(-1.16%) |
Dec 22, 2020 | 42.81 | 42.97 | 42.27 | 42.91 | 155,025 | +0.11(+0.26%) |
Dec 21, 2020 | 42.83 | 42.98 | 42.04 | 42.80 | 184,331 | -0.41(-0.96%) |
Dec 18, 2020 | 43.31 | 43.70 | 43.06 | 43.21 | 318,080 | +0.10(+0.24%) |
Dec 17, 2020 | 43.79 | 43.84 | 42.13 | 43.11 | 315,168 | -0.70(-1.59%) |
Dec 16, 2020 | 45.09 | 45.09 | 42.82 | 43.80 | 294,497 | -0.85(-1.91%) |
Dec 15, 2020 | 43.12 | 44.90 | 43.07 | 44.66 | 552,043 | +1.81(+4.23%) |
Dec 14, 2020 | 41.64 | 43.09 | 41.64 | 42.85 | 282,693 | +1.50(+3.64%) |
Dec 11, 2020 | 41.56 | 41.92 | 41.23 | 41.34 | 311,055 | -0.39(-0.92%) |
Dec 10, 2020 | 41.53 | 42.23 | 41.00 | 41.73 | 147,482 | +0.16(+0.38%) |
Dec 09, 2020 | 41.96 | 42.30 | 41.10 | 41.57 | 488,097 | -0.32(-0.76%) |
Dec 08, 2020 | 42.42 | 42.74 | 41.53 | 41.89 | 335,703 | -0.76(-1.78%) |
Dec 07, 2020 | 41.86 | 42.82 | 40.86 | 42.65 | 500,677 | +0.93(+2.23%) |
Dec 04, 2020 | 40.44 | 42.01 | 39.13 | 41.72 | 507,460 | +2.04(+5.14%) |
Dec 03, 2020 | 38.05 | 40.49 | 37.72 | 39.68 | 608,568 | +3.10(+8.47%) |
Dec 02, 2020 | 36.64 | 37.15 | 36.10 | 36.58 | 321,114 | +0.07(+0.18%) |
Dec 01, 2020 | 37.26 | 38.48 | 36.34 | 36.51 | 571,857 | -0.76(-2.04%) |
Nov 30, 2020 | 37.36 | 37.39 | 36.85 | 37.27 | 119,966 | +0.06(+0.15%) |
Nov 27, 2020 | 37.06 | 37.67 | 37.06 | 37.22 | 182,460 | +0.18(+0.48%) |
Nov 25, 2020 | 37.42 | 37.47 | 36.88 | 37.04 | 184,589 | -0.37(-0.98%) |
Nov 24, 2020 | 36.47 | 37.47 | 35.51 | 37.41 | 403,432 | +1.33(+3.70%) |
Nov 23, 2020 | 34.95 | 36.35 | 34.26 | 36.07 | 379,306 | +1.41(+4.06%) |
Nov 20, 2020 | 35.01 | 35.42 | 34.52 | 34.66 | 423,682 | -0.57(-1.63%) |
Nov 19, 2020 | 36.17 | 36.17 | 34.86 | 35.24 | 182,431 | -0.88(-2.44%) |
Nov 18, 2020 | 35.43 | 36.35 | 35.33 | 36.12 | 196,421 | +0.75(+2.12%) |
Nov 17, 2020 | 35.77 | 35.85 | 34.95 | 35.37 | 220,979 | -0.40(-1.13%) |
Nov 16, 2020 | 34.74 | 35.88 | 34.74 | 35.77 | 194,075 | +1.08(+3.11%) |
Nov 13, 2020 | 34.87 | 35.27 | 34.54 | 34.69 | 218,228 | +0.16(+0.46%) |
Nov 12, 2020 | 34.65 | 34.88 | 34.22 | 34.53 | 214,647 | -0.08(-0.24%) |
Nov 11, 2020 | 33.71 | 34.70 | 33.55 | 34.62 | 207,641 | +1.27(+3.80%) |
Nov 10, 2020 | 34.10 | 34.16 | 33.03 | 33.35 | 328,102 | -0.53(-1.55%) |
Nov 09, 2020 | 36.02 | 36.02 | 33.86 | 33.87 | 514,447 | -0.94(-2.70%) |
Nov 06, 2020 | 33.95 | 35.35 | 33.21 | 34.81 | 630,512 | +0.87(+2.55%) |
Nov 05, 2020 | 34.32 | 34.66 | 33.72 | 33.95 | 554,628 | +0.28(+0.83%) |
Nov 04, 2020 | 34.00 | 35.71 | 33.53 | 33.67 | 730,971 | -0.60(-1.74%) |
Nov 03, 2020 | 37.09 | 37.21 | 34.11 | 34.26 | 568,219 | -0.49(-1.42%) |
Nov 02, 2020 | 35.47 | 35.52 | 34.54 | 34.76 | 196,049 | -0.35(-1.01%) |
Oct 30, 2020 | 35.68 | 35.87 | 34.67 | 35.11 | 173,697 | -0.47(-1.31%) |
Oct 29, 2020 | 34.70 | 35.94 | 34.60 | 35.58 | 168,229 | +1.09(+3.16%) |
Oct 28, 2020 | 35.31 | 35.89 | 34.23 | 34.49 | 206,326 | -1.19(-3.34%) |
Oct 27, 2020 | 36.60 | 36.68 | 35.46 | 35.68 | 166,875 | -1.13(-3.06%) |
Oct 26, 2020 | 37.09 | 37.62 | 36.00 | 36.80 | 176,647 | -0.04(-0.10%) |
Oct 23, 2020 | 37.30 | 37.74 | 36.82 | 36.84 | 112,215 | -0.37(-1.00%) |
Oct 22, 2020 | 36.59 | 37.66 | 36.27 | 37.21 | 260,799 | +0.49(+1.34%) |
Oct 21, 2020 | 37.28 | 37.34 | 36.63 | 36.72 | 224,934 | -0.07(-0.20%) |
Oct 20, 2020 | 37.87 | 38.11 | 35.68 | 36.80 | 546,357 | -1.34(-3.51%) |
Oct 19, 2020 | 39.52 | 40.55 | 37.99 | 38.14 | 449,236 | -1.31(-3.33%) |
Oct 16, 2020 | 39.15 | 39.52 | 39.06 | 39.45 | 129,198 | +0.42(+1.07%) |
Oct 15, 2020 | 38.89 | 39.42 | 38.47 | 39.03 | 238,595 | -0.23(-0.59%) |
Oct 14, 2020 | 39.15 | 39.71 | 39.04 | 39.26 | 379,748 | +0.13(+0.33%) |
Oct 13, 2020 | 39.61 | 39.61 | 38.80 | 39.13 | 354,590 | -0.38(-0.97%) |
Oct 12, 2020 | 39.26 | 39.96 | 38.59 | 39.51 | 236,475 | +0.52(+1.34%) |
Oct 09, 2020 | 38.60 | 39.24 | 38.14 | 38.99 | 350,081 | +0.76(+2.00%) |
Oct 08, 2020 | 38.18 | 38.75 | 37.41 | 38.23 | 377,118 | +0.27(+0.71%) |
Oct 07, 2020 | 36.58 | 38.60 | 36.29 | 37.96 | 465,588 | +2.31(+6.47%) |
Oct 06, 2020 | 34.55 | 36.07 | 34.55 | 35.65 | 415,721 | +1.06(+3.07%) |
Oct 05, 2020 | 34.39 | 34.92 | 34.39 | 34.59 | 345,682 | +0.20(+0.57%) |
Oct 02, 2020 | 34.89 | 35.21 | 34.37 | 34.40 | 203,685 | -1.03(-2.91%) |
Oct 01, 2020 | 35.42 | 36.04 | 35.17 | 35.43 | 282,836 | +0.28(+0.79%) |
Sep 30, 2020 | 35.97 | 36.59 | 35.07 | 35.15 | 220,886 | -1.00(-2.78%) |
Sep 29, 2020 | 36.55 | 36.75 | 35.91 | 36.15 | 146,359 | -0.28(-0.77%) |
Sep 28, 2020 | 35.74 | 36.60 | 35.43 | 36.43 | 245,888 | +0.79(+2.22%) |
Sep 25, 2020 | 34.08 | 35.77 | 33.34 | 35.64 | 493,683 | +1.30(+3.79%) |
Sep 24, 2020 | 35.72 | 35.77 | 33.96 | 34.34 | 483,697 | -0.32(-0.91%) |
Sep 23, 2020 | 35.25 | 36.05 | 34.65 | 34.66 | 251,372 | -0.70(-1.97%) |
Sep 22, 2020 | 35.88 | 35.88 | 34.85 | 35.35 | 163,872 | -0.04(-0.11%) |
Sep 21, 2020 | 34.76 | 35.61 | 34.34 | 35.39 | 307,769 | +0.15(+0.42%) |
Sep 18, 2020 | 35.46 | 35.59 | 34.73 | 35.24 | 376,308 | -0.15(-0.42%) |
Sep 17, 2020 | 34.70 | 35.83 | 34.19 | 35.39 | 222,202 | +0.57(+1.63%) |
Sep 16, 2020 | 34.80 | 35.17 | 34.43 | 34.82 | 310,215 | +0.76(+2.24%) |
Sep 15, 2020 | 33.79 | 34.26 | 33.78 | 34.06 | 285,692 | +0.44(+1.30%) |
Sep 14, 2020 | 33.53 | 34.32 | 33.49 | 33.62 | 174,769 | +0.53(+1.60%) |
Sep 11, 2020 | 33.42 | 33.61 | 32.98 | 33.09 | 125,973 | -0.05(-0.14%) |
Sep 10, 2020 | 33.88 | 34.12 | 32.98 | 33.14 | 214,086 | -0.64(-1.90%) |
Sep 09, 2020 | 33.21 | 34.08 | 32.74 | 33.78 | 256,516 | +1.05(+3.21%) |
Sep 08, 2020 | 33.20 | 33.41 | 32.68 | 32.73 | 253,943 | -1.24(-3.64%) |
Sep 04, 2020 | 34.65 | 34.76 | 33.15 | 33.97 | 247,325 | -0.69(-1.99%) |
Sep 03, 2020 | 36.14 | 36.15 | 34.62 | 34.66 | 293,125 | -1.50(-4.14%) |
Sep 02, 2020 | 35.51 | 36.19 | 35.16 | 36.15 | 265,358 | +0.86(+2.42%) |
Sep 01, 2020 | 35.43 | 35.92 | 35.24 | 35.30 | 301,425 | +0.03(+0.08%) |
Aug 31, 2020 | 34.96 | 35.63 | 34.79 | 35.27 | 214,748 | +0.26(+0.74%) |
Aug 28, 2020 | 35.13 | 35.16 | 34.88 | 35.01 | 136,829 | +0.14(+0.40%) |
Aug 27, 2020 | 35.56 | 35.56 | 34.72 | 34.87 | 131,749 | -0.59(-1.65%) |
Aug 26, 2020 | 35.30 | 35.77 | 35.06 | 35.46 | 110,160 | +0.09(+0.26%) |
Aug 25, 2020 | 35.05 | 35.55 | 34.98 | 35.36 | 148,996 | +0.26(+0.74%) |
Aug 24, 2020 | 35.35 | 35.44 | 34.85 | 35.10 | 308,798 | +0.04(+0.11%) |
Aug 21, 2020 | 35.35 | 35.35 | 34.57 | 35.06 | 232,922 | +0.26(+0.75%) |
Aug 20, 2020 | 35.35 | 35.64 | 34.56 | 34.80 | 225,445 | -0.87(-2.45%) |
Aug 19, 2020 | 37.29 | 37.29 | 35.65 | 35.68 | 252,121 | -1.43(-3.86%) |
Aug 18, 2020 | 37.01 | 37.35 | 36.79 | 37.11 | 351,714 | +0.20(+0.53%) |
Aug 17, 2020 | 37.27 | 37.36 | 36.81 | 36.92 | 393,929 | -0.17(-0.45%) |
Aug 14, 2020 | 37.20 | 37.57 | 37.04 | 37.08 | 395,333 | -0.03(-0.08%) |
Aug 13, 2020 | 37.22 | 37.38 | 37.04 | 37.11 | 335,128 | -0.02(-0.05%) |
Aug 12, 2020 | 36.94 | 37.45 | 36.86 | 37.13 | 248,125 | +0.20(+0.55%) |
Aug 11, 2020 | 37.20 | 37.52 | 36.83 | 36.93 | 289,233 | -0.17(-0.45%) |
Aug 10, 2020 | 37.23 | 37.49 | 36.82 | 37.09 | 269,649 | -0.11(-0.30%) |
Aug 07, 2020 | 37.24 | 37.59 | 37.00 | 37.20 | 287,310 | -0.32(-0.84%) |
Aug 06, 2020 | 37.65 | 38.00 | 37.09 | 37.52 | 379,321 | +0.26(+0.70%) |
Aug 05, 2020 | 38.47 | 38.47 | 36.99 | 37.26 | 656,793 | -1.13(-2.96%) |
Aug 04, 2020 | 38.77 | 38.88 | 38.33 | 38.40 | 404,884 | -0.28(-0.72%) |
Aug 03, 2020 | 38.75 | 38.94 | 38.46 | 38.67 | 534,284 | +0.51(+1.33%) |
Jul 31, 2020 | 37.79 | 38.59 | 37.70 | 38.17 | 616,131 | +0.65(+1.72%) |
Jul 30, 2020 | 36.72 | 38.32 | 36.70 | 37.52 | 670,248 | -0.70(-1.83%) |
Jul 29, 2020 | 38.26 | 38.62 | 37.20 | 38.22 | 312,543 | +0.55(+1.47%) |
Jul 28, 2020 | 37.18 | 38.13 | 36.63 | 37.67 | 491,855 | +0.48(+1.29%) |
Jul 27, 2020 | 38.56 | 38.56 | 36.56 | 37.19 | 786,190 | -1.14(-2.98%) |
Jul 24, 2020 | 38.47 | 38.92 | 38.17 | 38.33 | 475,431 | -0.47(-1.21%) |
Jul 23, 2020 | 39.54 | 39.54 | 38.53 | 38.80 | 376,006 | -0.77(-1.94%) |
Jul 22, 2020 | 40.07 | 40.07 | 39.22 | 39.57 | 326,433 | -0.44(-1.11%) |
Jul 21, 2020 | 40.88 | 41.23 | 40.01 | 40.01 | 234,407 | -0.82(-2.01%) |
Jul 20, 2020 | 40.31 | 41.11 | 39.87 | 40.83 | 293,492 | +0.60(+1.49%) |
Jul 17, 2020 | 40.91 | 41.12 | 40.18 | 40.23 | 152,406 | -0.72(-1.76%) |
Jul 16, 2020 | 40.02 | 40.99 | 39.59 | 40.95 | 264,348 | +0.50(+1.23%) |
Jul 15, 2020 | 40.65 | 41.38 | 40.39 | 40.45 | 280,973 | -0.41(-0.99%) |
Jul 14, 2020 | 39.88 | 41.33 | 39.59 | 40.86 | 332,243 | +0.65(+1.63%) |
Jul 13, 2020 | 40.91 | 41.28 | 40.08 | 40.20 | 394,095 | -0.17(-0.41%) |
Jul 10, 2020 | 40.45 | 40.58 | 39.89 | 40.37 | 277,822 | -0.04(-0.09%) |
Jul 09, 2020 | 40.31 | 40.76 | 39.51 | 40.41 | 334,049 | +0.59(+1.48%) |
Jul 08, 2020 | 40.22 | 41.20 | 39.67 | 39.82 | 630,380 | +0.24(+0.61%) |
Jul 07, 2020 | 42.96 | 42.96 | 39.06 | 39.58 | 1,176,830 | -5.17(-11.55%) |
Jul 06, 2020 | 45.29 | 45.82 | 44.36 | 44.74 | 343,980 | +0.24(+0.54%) |
Jul 02, 2020 | 46.07 | 46.51 | 44.48 | 44.50 | 356,411 | -0.99(-2.17%) |
Jul 01, 2020 | 44.75 | 45.79 | 44.15 | 45.49 | 348,800 | +0.50(+1.11%) |
Jun 30, 2020 | 43.54 | 45.58 | 43.28 | 44.99 | 445,118 | +1.73(+4.01%) |
Jun 29, 2020 | 44.56 | 44.56 | 42.64 | 43.26 | 409,173 | -1.30(-2.92%) |
Jun 26, 2020 | 44.29 | 44.95 | 43.26 | 44.56 | 376,681 | +0.26(+0.58%) |
Jun 25, 2020 | 43.35 | 44.58 | 42.72 | 44.30 | 474,687 | +1.39(+3.25%) |
Jun 24, 2020 | 41.97 | 43.29 | 41.37 | 42.91 | 376,397 | +1.02(+2.44%) |
Jun 23, 2020 | 42.03 | 42.84 | 41.59 | 41.88 | 282,127 | +0.22(+0.53%) |
Jun 22, 2020 | 41.62 | 41.86 | 40.65 | 41.66 | 273,751 | +0.71(+1.73%) |
Jun 19, 2020 | 41.74 | 42.28 | 40.86 | 40.95 | 178,422 | -0.42(-1.03%) |
Jun 18, 2020 | 41.77 | 42.10 | 41.15 | 41.38 | 136,829 | -0.66(-1.58%) |
Jun 17, 2020 | 42.01 | 42.57 | 41.46 | 42.04 | 184,292 | +0.48(+1.15%) |
Jun 16, 2020 | 41.89 | 42.20 | 41.21 | 41.56 | 218,764 | +0.77(+1.88%) |
Jun 15, 2020 | 39.15 | 41.15 | 38.84 | 40.79 | 256,657 | +1.09(+2.74%) |
Jun 12, 2020 | 40.80 | 41.21 | 39.12 | 39.71 | 324,542 | -0.38(-0.94%) |
Jun 11, 2020 | 40.78 | 41.39 | 40.08 | 40.08 | 379,846 | -1.98(-4.72%) |
Jun 10, 2020 | 42.78 | 43.17 | 42.07 | 42.07 | 262,663 | -0.54(-1.26%) |
Jun 09, 2020 | 42.52 | 43.16 | 42.52 | 42.60 | 249,320 | -0.55(-1.28%) |
Jun 08, 2020 | 42.88 | 43.76 | 42.48 | 43.16 | 368,199 | +0.35(+0.82%) |
Jun 05, 2020 | 42.32 | 43.53 | 41.78 | 42.81 | 412,452 | +1.08(+2.59%) |
Jun 04, 2020 | 42.47 | 42.82 | 41.67 | 41.73 | 221,241 | -1.19(-2.77%) |
Jun 03, 2020 | 41.70 | 43.34 | 41.70 | 42.92 | 222,613 | +1.33(+3.19%) |
Jun 02, 2020 | 40.91 | 41.67 | 40.49 | 41.59 | 266,135 | +0.98(+2.41%) |
Jun 01, 2020 | 41.29 | 41.57 | 40.59 | 40.61 | 246,197 | -0.97(-2.33%) |
May 29, 2020 | 42.09 | 42.14 | 40.68 | 41.58 | 326,927 | -0.17(-0.40%) |
May 28, 2020 | 41.26 | 43.30 | 40.96 | 41.74 | 430,073 | +0.78(+1.91%) |
May 27, 2020 | 42.22 | 42.22 | 39.54 | 40.96 | 548,265 | -0.43(-1.05%) |
May 26, 2020 | 43.00 | 43.14 | 41.17 | 41.39 | 624,466 | -0.64(-1.51%) |
May 22, 2020 | 44.74 | 44.75 | 41.77 | 42.03 | 1,056,226 | -2.49(-5.59%) |
May 21, 2020 | 46.52 | 46.63 | 44.01 | 44.52 | 841,208 | -1.37(-3.00%) |
May 20, 2020 | 47.31 | 48.40 | 45.11 | 45.90 | 1,128,146 | +0.24(+0.53%) |
May 19, 2020 | 42.96 | 46.44 | 42.96 | 45.66 | 1,536,031 | +3.58(+8.51%) |
May 18, 2020 | 40.27 | 42.38 | 40.24 | 42.08 | 565,272 | +2.52(+6.37%) |
May 15, 2020 | 39.27 | 40.25 | 38.95 | 39.56 | 133,112 | -0.77(-1.92%) |
May 14, 2020 | 39.04 | 40.33 | 38.24 | 40.33 | 234,731 | +0.63(+1.58%) |
May 13, 2020 | 40.67 | 40.85 | 39.25 | 39.71 | 279,603 | -0.65(-1.60%) |
May 12, 2020 | 41.51 | 42.16 | 40.35 | 40.35 | 208,380 | -0.51(-1.24%) |
May 11, 2020 | 40.26 | 41.38 | 39.25 | 40.86 | 268,763 | +0.18(+0.45%) |
May 08, 2020 | 40.20 | 40.67 | 39.88 | 40.67 | 271,427 | +0.84(+2.11%) |
May 07, 2020 | 39.42 | 39.93 | 39.11 | 39.83 | 151,049 | +1.02(+2.64%) |
May 06, 2020 | 39.67 | 39.69 | 38.80 | 38.81 | 170,120 | +0.00(+0.00%) |
May 05, 2020 | 39.63 | 40.22 | 38.58 | 38.81 | 160,381 | -0.29(-0.75%) |
May 04, 2020 | 37.84 | 39.28 | 37.55 | 39.10 | 232,218 | +0.96(+2.52%) |
May 01, 2020 | 39.38 | 39.94 | 37.81 | 38.14 | 268,985 | -2.06(-5.12%) |
Apr 30, 2020 | 42.08 | 42.46 | 40.16 | 40.20 | 397,639 | -1.77(-4.23%) |
Apr 29, 2020 | 40.26 | 43.32 | 39.94 | 41.98 | 946,483 | +1.37(+3.38%) |
Apr 28, 2020 | 41.17 | 41.41 | 40.12 | 40.60 | 363,831 | -0.36(-0.87%) |
Apr 27, 2020 | 40.56 | 41.42 | 40.56 | 40.96 | 177,559 | +0.78(+1.94%) |
Apr 24, 2020 | 39.96 | 40.26 | 39.51 | 40.18 | 182,967 | +0.28(+0.71%) |
Apr 23, 2020 | 40.82 | 40.86 | 39.73 | 39.90 | 164,328 | -0.92(-2.26%) |
Apr 22, 2020 | 40.00 | 41.24 | 39.66 | 40.82 | 252,735 | +1.85(+4.74%) |
Apr 21, 2020 | 40.27 | 40.46 | 38.74 | 38.98 | 160,780 | -1.71(-4.21%) |
Apr 20, 2020 | 39.68 | 41.15 | 39.23 | 40.69 | 344,032 | +0.91(+2.30%) |
Apr 17, 2020 | 40.22 | 40.83 | 39.56 | 39.77 | 417,851 | -0.15(-0.37%) |
Apr 16, 2020 | 39.61 | 40.13 | 39.24 | 39.92 | 273,402 | +0.91(+2.32%) |
Apr 15, 2020 | 38.43 | 39.72 | 38.08 | 39.01 | 179,626 | -0.11(-0.28%) |
Apr 14, 2020 | 38.98 | 39.63 | 38.77 | 39.12 | 340,656 | +0.44(+1.14%) |
Apr 13, 2020 | 38.19 | 38.94 | 37.02 | 38.68 | 413,589 | +0.80(+2.10%) |
Apr 09, 2020 | 39.69 | 39.85 | 37.49 | 37.89 | 349,867 | -1.13(-2.91%) |
Apr 08, 2020 | 39.40 | 40.81 | 38.57 | 39.02 | 375,581 | -0.40(-1.02%) |
Apr 07, 2020 | 38.47 | 39.73 | 37.19 | 39.42 | 489,355 | +1.91(+5.10%) |
Apr 06, 2020 | 36.79 | 38.29 | 36.50 | 37.51 | 720,825 | +2.24(+6.36%) |
Apr 03, 2020 | 35.22 | 37.19 | 33.76 | 35.27 | 871,116 | +0.37(+1.05%) |
Apr 02, 2020 | 33.07 | 35.21 | 32.12 | 34.90 | 503,043 | +1.85(+5.59%) |
Apr 01, 2020 | 32.81 | 33.54 | 32.40 | 33.06 | 303,589 | -0.48(-1.45%) |
Mar 31, 2020 | 34.26 | 34.53 | 33.03 | 33.54 | 229,410 | -0.98(-2.84%) |
Mar 30, 2020 | 33.03 | 34.68 | 32.25 | 34.52 | 241,463 | +2.15(+6.64%) |
Mar 27, 2020 | 31.70 | 32.76 | 31.48 | 32.37 | 253,028 | -0.10(-0.31%) |
Mar 26, 2020 | 31.91 | 33.67 | 31.65 | 32.47 | 1,119,720 | +1.02(+3.26%) |
Mar 25, 2020 | 31.24 | 32.62 | 29.84 | 31.45 | 453,116 | +0.28(+0.91%) |
Mar 24, 2020 | 29.38 | 31.78 | 29.13 | 31.16 | 540,377 | +2.94(+10.41%) |
Mar 23, 2020 | 27.47 | 28.76 | 26.44 | 28.23 | 231,273 | +0.78(+2.83%) |
Mar 20, 2020 | 29.31 | 30.19 | 26.78 | 27.45 | 591,091 | -0.88(-3.10%) |
Mar 19, 2020 | 27.49 | 30.06 | 27.34 | 28.33 | 373,681 | +0.99(+3.61%) |
Mar 18, 2020 | 26.47 | 29.24 | 24.44 | 27.34 | 665,165 | -2.26(-7.64%) |
Mar 17, 2020 | 29.64 | 30.43 | 28.52 | 29.60 | 533,079 | +0.37(+1.25%) |
Mar 16, 2020 | 30.01 | 31.64 | 28.94 | 29.23 | 481,151 | -3.43(-10.50%) |
Mar 13, 2020 | 32.64 | 32.66 | 31.09 | 32.66 | 318,389 | +1.58(+5.09%) |
Mar 12, 2020 | 31.42 | 32.94 | 30.95 | 31.08 | 706,901 | -2.58(-7.66%) |
Mar 11, 2020 | 34.05 | 34.37 | 33.16 | 33.66 | 621,565 | -1.24(-3.56%) |
Mar 10, 2020 | 33.45 | 35.15 | 33.03 | 34.90 | 506,493 | +2.42(+7.46%) |
Mar 09, 2020 | 32.33 | 33.30 | 31.47 | 32.48 | 705,554 | -1.65(-4.83%) |
Mar 06, 2020 | 32.99 | 34.78 | 32.99 | 34.13 | 379,487 | +0.15(+0.43%) |
Mar 05, 2020 | 33.51 | 34.21 | 33.39 | 33.98 | 352,088 | +0.00(+0.00%) |
Mar 04, 2020 | 34.20 | 34.35 | 33.73 | 33.98 | 326,558 | +0.45(+1.34%) |
Mar 03, 2020 | 34.62 | 35.30 | 33.08 | 33.53 | 269,998 | -0.87(-2.53%) |
Mar 02, 2020 | 34.61 | 34.92 | 33.47 | 34.40 | 483,783 | +0.35(+1.02%) |
Feb 28, 2020 | 34.05 | 34.73 | 32.84 | 34.05 | 988,066 | -1.29(-3.65%) |
Feb 27, 2020 | 36.26 | 36.63 | 34.97 | 35.34 | 409,111 | -1.48(-4.02%) |
Feb 26, 2020 | 37.39 | 38.04 | 36.46 | 36.83 | 382,477 | -0.41(-1.11%) |
Feb 25, 2020 | 39.41 | 39.80 | 37.17 | 37.24 | 787,673 | -3.11(-7.71%) |
Feb 24, 2020 | 40.61 | 41.20 | 40.04 | 40.35 | 252,000 | -1.77(-4.21%) |
Feb 21, 2020 | 43.01 | 43.10 | 42.02 | 42.12 | 90,171 | -1.13(-2.62%) |
Feb 20, 2020 | 43.11 | 43.78 | 42.81 | 43.26 | 226,683 | +0.08(+0.19%) |
Feb 19, 2020 | 43.00 | 43.55 | 42.99 | 43.17 | 106,947 | +0.43(+1.01%) |
Feb 18, 2020 | 41.80 | 42.87 | 41.50 | 42.74 | 156,736 | +0.52(+1.24%) |
Feb 14, 2020 | 43.64 | 43.91 | 42.19 | 42.22 | 218,380 | -1.34(-3.09%) |
Feb 13, 2020 | 42.76 | 43.77 | 42.41 | 43.57 | 175,098 | +0.50(+1.17%) |
Feb 12, 2020 | 43.92 | 43.94 | 42.73 | 43.07 | 226,275 | -0.76(-1.73%) |
Feb 11, 2020 | 42.36 | 44.04 | 42.24 | 43.82 | 432,367 | +2.00(+4.78%) |
Feb 10, 2020 | 42.37 | 42.44 | 41.64 | 41.83 | 592,728 | -0.90(-2.10%) |
Feb 07, 2020 | 44.91 | 45.19 | 40.97 | 42.73 | 696,369 | -1.73(-3.88%) |
Feb 06, 2020 | 44.41 | 44.76 | 43.34 | 44.45 | 449,284 | +0.53(+1.20%) |
Feb 05, 2020 | 44.23 | 44.77 | 43.35 | 43.92 | 175,790 | +0.23(+0.52%) |
Feb 04, 2020 | 42.69 | 44.02 | 42.45 | 43.70 | 583,690 | +1.46(+3.46%) |
Feb 03, 2020 | 42.72 | 42.72 | 41.82 | 42.24 | 178,569 | +0.55(+1.33%) |
Jan 31, 2020 | 42.85 | 43.05 | 41.44 | 41.68 | 338,221 | -1.34(-3.12%) |
Jan 30, 2020 | 42.69 | 43.08 | 41.93 | 43.03 | 315,827 | -0.27(-0.63%) |
Jan 29, 2020 | 44.73 | 44.88 | 43.25 | 43.30 | 253,819 | -1.43(-3.19%) |
Jan 28, 2020 | 44.04 | 45.40 | 43.72 | 44.72 | 297,931 | +1.05(+2.41%) |
Jan 27, 2020 | 43.83 | 44.13 | 43.21 | 43.67 | 343,230 | -1.34(-2.99%) |
Jan 24, 2020 | 45.86 | 46.12 | 44.37 | 45.01 | 302,329 | -0.35(-0.78%) |
Jan 23, 2020 | 45.40 | 45.61 | 45.07 | 45.37 | 206,854 | -0.10(-0.22%) |
Jan 22, 2020 | 45.44 | 46.02 | 45.26 | 45.47 | 175,738 | +0.25(+0.54%) |
Jan 21, 2020 | 45.56 | 45.85 | 45.11 | 45.22 | 226,784 | -0.28(-0.62%) |
Jan 17, 2020 | 45.96 | 46.19 | 45.39 | 45.50 | 356,277 | -0.39(-0.85%) |
Jan 16, 2020 | 45.78 | 46.34 | 45.29 | 45.90 | 305,428 | +0.67(+1.49%) |
Jan 15, 2020 | 47.06 | 47.23 | 45.21 | 45.22 | 333,566 | -1.92(-4.07%) |
Jan 14, 2020 | 47.58 | 48.18 | 47.08 | 47.14 | 222,536 | -0.60(-1.26%) |
Jan 13, 2020 | 47.15 | 48.09 | 47.04 | 47.74 | 135,289 | +0.96(+2.06%) |
Jan 10, 2020 | 46.37 | 46.92 | 46.12 | 46.78 | 157,330 | +0.42(+0.90%) |
Jan 09, 2020 | 46.69 | 46.98 | 45.93 | 46.36 | 465,007 | +0.05(+0.10%) |
Jan 08, 2020 | 47.68 | 47.68 | 46.30 | 46.31 | 415,342 | -1.01(-2.13%) |
Jan 07, 2020 | 46.34 | 47.38 | 46.10 | 47.32 | 294,778 | +1.02(+2.20%) |
Jan 06, 2020 | 45.42 | 46.33 | 45.11 | 46.30 | 207,579 | +0.62(+1.35%) |
Jan 03, 2020 | 45.46 | 46.15 | 45.46 | 45.69 | 228,893 | -0.34(-0.73%) |