Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 42.44 | 42.44 | 42.44 | 758,452 | +0.28(+0.66%) | |
Dec 30, 2020 | 42.19 | 42.82 | 42.03 | 42.16 | 758,452 | -0.18(-0.43%) |
Dec 29, 2020 | 42.80 | 43.00 | 41.90 | 42.34 | 969,509 | -0.07(-0.17%) |
Dec 28, 2020 | 42.84 | 42.94 | 41.77 | 42.41 | 1,525,455 | -0.37(-0.86%) |
Dec 24, 2020 | 43.35 | 43.43 | 42.30 | 42.78 | 640,700 | -0.80(-1.84%) |
Dec 23, 2020 | 43.33 | 44.12 | 43.14 | 43.58 | 1,494,034 | +0.46(+1.07%) |
Dec 22, 2020 | 42.98 | 43.64 | 42.65 | 43.12 | 765,319 | -0.13(-0.30%) |
Dec 21, 2020 | 43.16 | 43.70 | 42.81 | 43.25 | 2,045,887 | -1.13(-2.55%) |
Dec 18, 2020 | 45.70 | 45.77 | 43.87 | 44.38 | 1,666,000 | -0.94(-2.07%) |
Dec 17, 2020 | 45.14 | 45.86 | 45.01 | 45.32 | 853,394 | -0.27(-0.59%) |
Dec 16, 2020 | 46.18 | 46.18 | 45.15 | 45.59 | 766,431 | -0.47(-1.02%) |
Dec 15, 2020 | 45.63 | 46.25 | 44.90 | 46.06 | 833,494 | +0.49(+1.08%) |
Dec 14, 2020 | 46.71 | 46.81 | 45.25 | 45.57 | 1,202,634 | -1.01(-2.17%) |
Dec 11, 2020 | 46.00 | 46.70 | 45.35 | 46.58 | 1,056,900 | +0.51(+1.11%) |
Dec 10, 2020 | 44.58 | 46.07 | 44.58 | 46.07 | 808,955 | +1.69(+3.81%) |
Dec 09, 2020 | 45.03 | 45.97 | 44.06 | 44.38 | 1,416,364 | -0.43(-0.96%) |
Dec 08, 2020 | 44.22 | 45.40 | 44.22 | 44.81 | 1,074,261 | +0.59(+1.33%) |
Dec 07, 2020 | 44.44 | 44.90 | 43.78 | 44.22 | 1,008,955 | -0.49(-1.10%) |
Dec 04, 2020 | 43.95 | 44.80 | 43.86 | 44.71 | 1,014,500 | +1.23(+2.83%) |
Dec 03, 2020 | 42.20 | 43.84 | 41.75 | 43.48 | 1,218,518 | +1.41(+3.35%) |
Dec 02, 2020 | 41.14 | 42.19 | 41.00 | 42.07 | 1,252,779 | +0.92(+2.24%) |
Dec 01, 2020 | 41.63 | 41.98 | 40.69 | 41.15 | 1,231,692 | +0.00(+0.00%) |
Nov 30, 2020 | 41.90 | 42.64 | 40.92 | 41.15 | 1,561,652 | -1.36(-3.20%) |
Nov 27, 2020 | 43.05 | 43.43 | 42.22 | 42.51 | 611,900 | -0.75(-1.73%) |
Nov 25, 2020 | 44.02 | 44.03 | 43.11 | 43.26 | 1,132,200 | -0.81(-1.84%) |
Nov 24, 2020 | 43.36 | 44.37 | 43.33 | 44.07 | 1,793,353 | +1.04(+2.42%) |
Nov 23, 2020 | 42.00 | 43.18 | 41.89 | 43.03 | 1,080,144 | +1.33(+3.19%) |
Nov 20, 2020 | 42.03 | 42.57 | 41.32 | 41.70 | 1,089,600 | -0.30(-0.71%) |
Nov 19, 2020 | 40.57 | 42.05 | 39.97 | 42.00 | 1,138,170 | +1.20(+2.94%) |
Nov 18, 2020 | 41.50 | 42.78 | 40.71 | 40.80 | 1,996,070 | -0.58(-1.40%) |
Nov 17, 2020 | 40.53 | 41.56 | 40.26 | 41.38 | 1,251,486 | +0.34(+0.83%) |
Nov 16, 2020 | 41.10 | 42.21 | 40.65 | 41.04 | 2,683,233 | +1.15(+2.88%) |
Nov 13, 2020 | 39.20 | 39.98 | 38.51 | 39.89 | 1,378,200 | +1.31(+3.40%) |
Nov 12, 2020 | 38.23 | 38.98 | 37.92 | 38.58 | 1,340,152 | -0.03(-0.08%) |
Nov 11, 2020 | 38.67 | 39.13 | 38.44 | 38.61 | 2,614,031 | +0.26(+0.68%) |
Nov 10, 2020 | 37.50 | 38.49 | 36.97 | 38.35 | 1,682,409 | +1.23(+3.31%) |
Nov 09, 2020 | 35.99 | 37.72 | 35.76 | 37.12 | 2,423,767 | +2.87(+8.38%) |
Nov 06, 2020 | 35.48 | 35.69 | 33.95 | 34.25 | 1,779,300 | -1.36(-3.82%) |
Nov 05, 2020 | 35.92 | 36.09 | 35.15 | 35.61 | 1,070,133 | -1.08(-2.94%) |
Nov 04, 2020 | 36.16 | 37.45 | 35.46 | 36.69 | 1,426,965 | +0.71(+1.97%) |
Nov 03, 2020 | 36.44 | 36.93 | 35.98 | 35.98 | 973,105 | +0.15(+0.42%) |
Nov 02, 2020 | 36.15 | 36.37 | 34.90 | 35.83 | 974,457 | +0.29(+0.82%) |
Oct 30, 2020 | 35.52 | 36.10 | 35.16 | 35.54 | 1,233,800 | +0.02(+0.06%) |
Oct 29, 2020 | 34.51 | 35.66 | 34.02 | 35.52 | 1,245,018 | +0.74(+2.13%) |
Oct 28, 2020 | 35.32 | 35.51 | 34.34 | 34.78 | 1,078,337 | -1.03(-2.88%) |
Oct 27, 2020 | 36.06 | 36.43 | 35.55 | 35.81 | 1,117,019 | -0.40(-1.10%) |
Oct 26, 2020 | 37.20 | 37.20 | 35.56 | 36.21 | 1,138,377 | -1.27(-3.39%) |
Oct 23, 2020 | 37.50 | 37.72 | 37.08 | 37.48 | 677,500 | +0.14(+0.37%) |
Oct 22, 2020 | 36.12 | 37.37 | 36.03 | 37.34 | 815,961 | +1.32(+3.66%) |
Oct 21, 2020 | 36.37 | 36.64 | 35.72 | 36.02 | 682,386 | -0.53(-1.45%) |
Oct 20, 2020 | 36.52 | 36.77 | 36.07 | 36.55 | 556,036 | +0.40(+1.11%) |
Oct 19, 2020 | 36.75 | 37.31 | 36.14 | 36.15 | 772,743 | -0.57(-1.55%) |
Oct 16, 2020 | 37.06 | 37.32 | 36.70 | 36.72 | 436,600 | -0.52(-1.40%) |
Oct 15, 2020 | 36.48 | 37.41 | 36.21 | 37.24 | 620,134 | +0.28(+0.76%) |
Oct 14, 2020 | 36.47 | 37.57 | 36.47 | 36.96 | 1,013,056 | +0.44(+1.20%) |
Oct 13, 2020 | 37.06 | 37.55 | 36.35 | 36.52 | 921,942 | -0.74(-1.99%) |
Oct 12, 2020 | 37.00 | 37.58 | 36.95 | 37.26 | 631,000 | +0.20(+0.54%) |
Oct 09, 2020 | 37.09 | 37.33 | 36.35 | 37.06 | 884,000 | +0.13(+0.35%) |
Oct 08, 2020 | 35.52 | 36.97 | 35.46 | 36.93 | 1,028,793 | +1.53(+4.32%) |
Oct 07, 2020 | 35.22 | 35.84 | 35.11 | 35.40 | 980,251 | +0.18(+0.51%) |
Oct 06, 2020 | 36.17 | 36.38 | 35.04 | 35.22 | 1,611,714 | -0.48(-1.34%) |
Oct 05, 2020 | 35.18 | 35.82 | 34.93 | 35.70 | 834,777 | +1.03(+2.97%) |
Oct 02, 2020 | 33.00 | 34.84 | 32.61 | 34.67 | 1,092,800 | +1.04(+3.09%) |
Oct 01, 2020 | 34.15 | 34.63 | 33.37 | 33.63 | 1,253,784 | -0.57(-1.67%) |
Sep 30, 2020 | 35.01 | 35.52 | 34.10 | 34.20 | 1,548,776 | -0.70(-2.01%) |
Sep 29, 2020 | 34.95 | 35.59 | 34.56 | 34.90 | 1,134,006 | -0.11(-0.31%) |
Sep 28, 2020 | 34.11 | 35.45 | 34.02 | 35.01 | 1,929,016 | +1.12(+3.30%) |
Sep 25, 2020 | 33.81 | 34.03 | 33.17 | 33.89 | 2,140,900 | +0.14(+0.41%) |
Sep 24, 2020 | 34.15 | 34.39 | 33.22 | 33.75 | 2,093,134 | -0.48(-1.40%) |
Sep 23, 2020 | 35.80 | 36.30 | 34.19 | 34.23 | 1,881,246 | -1.42(-3.98%) |
Sep 22, 2020 | 36.83 | 37.30 | 35.52 | 35.65 | 1,978,549 | -1.16(-3.15%) |
Sep 21, 2020 | 36.65 | 37.02 | 36.07 | 36.81 | 1,322,829 | -0.11(-0.30%) |
Sep 18, 2020 | 36.85 | 37.02 | 36.31 | 36.92 | 1,609,000 | -0.08(-0.22%) |
Sep 17, 2020 | 36.83 | 37.43 | 36.38 | 37.00 | 1,103,268 | -0.40(-1.07%) |
Sep 16, 2020 | 37.23 | 38.18 | 37.10 | 37.40 | 939,479 | +0.52(+1.41%) |
Sep 15, 2020 | 37.49 | 38.05 | 36.87 | 36.88 | 1,355,865 | -0.56(-1.50%) |
Sep 14, 2020 | 37.30 | 37.67 | 36.92 | 37.44 | 1,263,709 | +0.28(+0.75%) |
Sep 11, 2020 | 36.92 | 37.50 | 36.75 | 37.16 | 827,500 | +0.24(+0.65%) |
Sep 10, 2020 | 37.02 | 37.38 | 36.86 | 36.92 | 1,258,521 | -0.07(-0.19%) |
Sep 09, 2020 | 37.60 | 38.39 | 36.99 | 36.99 | 993,713 | -0.37(-0.99%) |
Sep 08, 2020 | 37.25 | 37.40 | 36.70 | 37.36 | 791,857 | -0.28(-0.74%) |
Sep 04, 2020 | 38.17 | 38.38 | 37.37 | 37.64 | 829,800 | -0.33(-0.87%) |
Sep 03, 2020 | 37.83 | 38.69 | 37.76 | 37.97 | 1,024,480 | +0.16(+0.42%) |
Sep 02, 2020 | 38.00 | 38.65 | 37.70 | 37.81 | 795,603 | -0.30(-0.79%) |
Sep 01, 2020 | 37.96 | 38.32 | 37.31 | 38.11 | 684,662 | +0.10(+0.26%) |
Aug 31, 2020 | 39.10 | 39.10 | 38.01 | 38.01 | 933,398 | -1.17(-2.99%) |
Aug 28, 2020 | 38.57 | 39.26 | 38.47 | 39.18 | 674,600 | +0.69(+1.79%) |
Aug 27, 2020 | 37.64 | 38.75 | 37.64 | 38.49 | 1,245,892 | +0.71(+1.88%) |
Aug 26, 2020 | 38.99 | 39.13 | 37.57 | 37.78 | 1,704,084 | -1.22(-3.13%) |
Aug 25, 2020 | 39.75 | 39.91 | 38.50 | 39.00 | 1,610,562 | -0.48(-1.22%) |
Aug 24, 2020 | 40.23 | 40.38 | 39.27 | 39.48 | 1,375,937 | -0.63(-1.57%) |
Aug 21, 2020 | 40.55 | 41.63 | 39.87 | 40.11 | 1,762,600 | -0.77(-1.88%) |
Aug 20, 2020 | 41.00 | 41.22 | 40.34 | 40.88 | 964,731 | -0.49(-1.18%) |
Aug 19, 2020 | 41.14 | 41.72 | 41.00 | 41.37 | 962,049 | +0.19(+0.46%) |
Aug 18, 2020 | 41.64 | 41.85 | 40.95 | 41.18 | 951,820 | -0.63(-1.51%) |
Aug 17, 2020 | 41.53 | 42.29 | 41.03 | 41.81 | 1,267,442 | +0.42(+1.01%) |
Aug 14, 2020 | 41.77 | 42.28 | 41.30 | 41.39 | 742,900 | -0.07(-0.17%) |
Aug 13, 2020 | 41.17 | 41.82 | 41.10 | 41.46 | 725,864 | -0.06(-0.14%) |
Aug 12, 2020 | 41.60 | 41.85 | 41.14 | 41.52 | 905,018 | +0.60(+1.47%) |
Aug 11, 2020 | 41.50 | 41.75 | 40.73 | 40.92 | 1,269,471 | -0.07(-0.17%) |
Aug 10, 2020 | 40.61 | 41.06 | 40.28 | 40.99 | 1,396,900 | +0.29(+0.71%) |
Aug 07, 2020 | 40.00 | 40.89 | 40.00 | 40.70 | 1,295,700 | +0.35(+0.87%) |
Aug 06, 2020 | 40.04 | 41.15 | 39.99 | 40.35 | 1,622,692 | -0.41(-1.01%) |
Aug 05, 2020 | 41.08 | 41.38 | 40.30 | 40.76 | 1,606,171 | +0.08(+0.20%) |
Aug 04, 2020 | 41.00 | 41.06 | 40.12 | 40.68 | 1,249,277 | +0.14(+0.35%) |
Aug 03, 2020 | 40.50 | 41.19 | 39.90 | 40.54 | 1,103,468 | +0.05(+0.12%) |
Jul 31, 2020 | 41.05 | 41.45 | 39.72 | 40.49 | 1,500,800 | -0.85(-2.06%) |
Jul 30, 2020 | 41.84 | 42.00 | 40.30 | 41.34 | 2,118,856 | -1.10(-2.59%) |
Jul 29, 2020 | 41.65 | 42.57 | 41.34 | 42.44 | 1,343,786 | +1.21(+2.93%) |
Jul 28, 2020 | 41.55 | 41.86 | 41.13 | 41.23 | 634,747 | -0.45(-1.08%) |
Jul 27, 2020 | 41.88 | 41.95 | 41.15 | 41.68 | 1,005,940 | -0.20(-0.48%) |
Jul 24, 2020 | 42.39 | 42.59 | 41.71 | 41.88 | 999,000 | -0.45(-1.06%) |
Jul 23, 2020 | 41.92 | 42.65 | 41.56 | 42.33 | 799,326 | +0.32(+0.76%) |
Jul 22, 2020 | 42.09 | 42.12 | 41.48 | 42.01 | 580,070 | -0.30(-0.71%) |
Jul 21, 2020 | 41.38 | 42.59 | 41.34 | 42.31 | 873,907 | +1.18(+2.87%) |
Jul 20, 2020 | 42.37 | 42.79 | 41.11 | 41.13 | 906,168 | -1.40(-3.29%) |
Jul 17, 2020 | 43.00 | 43.44 | 42.21 | 42.53 | 639,300 | -0.51(-1.18%) |
Jul 16, 2020 | 42.75 | 43.12 | 41.63 | 43.04 | 910,592 | +0.29(+0.68%) |
Jul 15, 2020 | 41.62 | 42.78 | 41.28 | 42.75 | 1,246,387 | +2.10(+5.17%) |
Jul 14, 2020 | 40.76 | 40.90 | 40.17 | 40.65 | 1,429,782 | -0.12(-0.29%) |
Jul 13, 2020 | 41.47 | 41.47 | 39.67 | 40.77 | 2,323,513 | -0.25(-0.61%) |
Jul 10, 2020 | 40.29 | 41.48 | 40.02 | 41.02 | 921,500 | +0.63(+1.56%) |
Jul 09, 2020 | 42.42 | 42.49 | 40.29 | 40.39 | 1,983,272 | -2.12(-4.99%) |
Jul 08, 2020 | 43.01 | 43.56 | 41.86 | 42.51 | 1,130,211 | -0.59(-1.37%) |
Jul 07, 2020 | 42.65 | 43.85 | 42.32 | 43.10 | 919,709 | -0.23(-0.53%) |
Jul 06, 2020 | 44.02 | 44.59 | 42.41 | 43.33 | 1,292,387 | +0.31(+0.72%) |
Jul 02, 2020 | 43.42 | 43.56 | 42.21 | 43.02 | 1,203,400 | +0.12(+0.28%) |
Jul 01, 2020 | 43.45 | 43.86 | 42.28 | 42.90 | 845,714 | -0.27(-0.63%) |
Jun 30, 2020 | 42.11 | 43.49 | 41.15 | 43.17 | 1,504,683 | +1.14(+2.71%) |
Jun 29, 2020 | 42.50 | 42.99 | 41.78 | 42.03 | 1,716,319 | +0.88(+2.14%) |
Jun 26, 2020 | 42.44 | 42.67 | 40.55 | 41.15 | 1,530,100 | -1.53(-3.58%) |
Jun 25, 2020 | 41.97 | 43.65 | 41.90 | 42.68 | 904,532 | +0.25(+0.59%) |
Jun 24, 2020 | 43.61 | 43.83 | 41.83 | 42.43 | 1,170,736 | -1.67(-3.79%) |
Jun 23, 2020 | 44.75 | 45.07 | 43.96 | 44.10 | 916,230 | -0.31(-0.70%) |
Jun 22, 2020 | 44.05 | 44.98 | 43.91 | 44.41 | 2,010,984 | +0.13(+0.29%) |
Jun 19, 2020 | 45.71 | 46.17 | 44.28 | 44.28 | 1,844,200 | -0.49(-1.09%) |
Jun 18, 2020 | 44.91 | 46.04 | 44.48 | 44.77 | 2,101,515 | -0.82(-1.80%) |
Jun 17, 2020 | 45.88 | 46.63 | 44.81 | 45.59 | 1,377,268 | -0.37(-0.81%) |
Jun 16, 2020 | 47.33 | 47.39 | 45.09 | 45.96 | 1,714,514 | +0.61(+1.35%) |
Jun 15, 2020 | 42.25 | 45.68 | 42.12 | 45.35 | 1,606,451 | +1.79(+4.11%) |
Jun 12, 2020 | 44.79 | 44.79 | 42.66 | 43.56 | 1,911,400 | +0.94(+2.21%) |
Jun 11, 2020 | 43.03 | 44.74 | 42.50 | 42.62 | 1,684,364 | -3.21(-7.00%) |
Jun 10, 2020 | 47.01 | 47.02 | 45.41 | 45.83 | 2,043,455 | -1.14(-2.43%) |
Jun 09, 2020 | 48.58 | 48.87 | 46.08 | 46.97 | 1,711,171 | -2.45(-4.96%) |
Jun 08, 2020 | 49.41 | 49.91 | 48.53 | 49.42 | 1,384,182 | +1.50(+3.13%) |
Jun 05, 2020 | 48.46 | 48.94 | 47.75 | 47.92 | 1,141,300 | +0.77(+1.63%) |
Jun 04, 2020 | 45.68 | 47.33 | 45.68 | 47.15 | 683,977 | +0.97(+2.10%) |
Jun 03, 2020 | 45.15 | 46.37 | 44.86 | 46.18 | 778,049 | +1.48(+3.31%) |
Jun 02, 2020 | 44.99 | 45.24 | 44.24 | 44.70 | 688,512 | +0.17(+0.38%) |
Jun 01, 2020 | 45.57 | 45.57 | 44.35 | 44.53 | 780,006 | -0.81(-1.79%) |
May 29, 2020 | 43.96 | 45.35 | 42.70 | 45.34 | 1,640,100 | +0.77(+1.73%) |
May 28, 2020 | 45.21 | 45.32 | 44.15 | 44.57 | 782,292 | -0.33(-0.73%) |
May 27, 2020 | 45.38 | 45.80 | 44.53 | 44.90 | 1,051,782 | +0.02(+0.04%) |
May 26, 2020 | 45.17 | 45.56 | 44.59 | 44.88 | 757,285 | +0.52(+1.17%) |
May 22, 2020 | 43.72 | 44.73 | 43.14 | 44.36 | 482,400 | +0.26(+0.59%) |
May 21, 2020 | 44.71 | 44.85 | 43.51 | 44.10 | 931,464 | -0.32(-0.72%) |
May 20, 2020 | 44.17 | 45.49 | 43.28 | 44.42 | 1,298,122 | +0.52(+1.18%) |
May 19, 2020 | 43.53 | 44.39 | 43.02 | 43.90 | 712,827 | +0.80(+1.86%) |
May 18, 2020 | 43.26 | 44.52 | 42.67 | 43.10 | 1,187,184 | +1.26(+3.01%) |
May 15, 2020 | 41.73 | 42.18 | 40.80 | 41.84 | 1,482,100 | +0.35(+0.84%) |
May 14, 2020 | 39.97 | 42.30 | 39.02 | 41.49 | 980,829 | +0.62(+1.52%) |
May 13, 2020 | 41.57 | 42.16 | 40.28 | 40.87 | 1,175,031 | -0.60(-1.45%) |
May 12, 2020 | 42.99 | 43.83 | 41.47 | 41.47 | 1,102,123 | -1.25(-2.93%) |
May 11, 2020 | 42.47 | 42.91 | 42.13 | 42.72 | 704,865 | -0.23(-0.54%) |
May 08, 2020 | 42.00 | 43.13 | 41.80 | 42.95 | 857,400 | +1.77(+4.30%) |
May 07, 2020 | 42.36 | 42.69 | 40.81 | 41.18 | 1,632,611 | -1.48(-3.47%) |
May 06, 2020 | 43.40 | 44.60 | 42.08 | 42.66 | 1,417,155 | -0.44(-1.02%) |
May 05, 2020 | 45.05 | 45.70 | 42.39 | 43.10 | 1,814,800 | -0.83(-1.89%) |
May 04, 2020 | 40.59 | 44.37 | 39.80 | 43.93 | 2,410,172 | +2.72(+6.60%) |
May 01, 2020 | 41.13 | 41.71 | 39.86 | 41.21 | 2,323,800 | +0.08(+0.19%) |
Apr 30, 2020 | 42.87 | 42.88 | 40.76 | 41.13 | 2,954,631 | -1.54(-3.61%) |
Apr 29, 2020 | 42.20 | 43.79 | 41.73 | 42.67 | 2,041,505 | +1.68(+4.10%) |
Apr 28, 2020 | 42.44 | 42.72 | 40.84 | 40.99 | 2,073,061 | -0.81(-1.94%) |
Apr 27, 2020 | 40.00 | 41.96 | 39.91 | 41.80 | 1,685,308 | +1.25(+3.08%) |
Apr 24, 2020 | 39.50 | 40.99 | 39.47 | 40.55 | 2,011,100 | +1.32(+3.36%) |
Apr 23, 2020 | 40.17 | 40.40 | 38.72 | 39.23 | 2,182,004 | -0.34(-0.86%) |
Apr 22, 2020 | 40.01 | 40.67 | 39.29 | 39.57 | 1,834,684 | -0.14(-0.35%) |
Apr 21, 2020 | 38.15 | 39.95 | 37.08 | 39.71 | 2,006,982 | +0.02(+0.05%) |
Apr 20, 2020 | 37.50 | 40.86 | 37.50 | 39.69 | 2,208,319 | -0.33(-0.82%) |
Apr 17, 2020 | 37.63 | 40.16 | 37.41 | 40.02 | 2,561,600 | +2.64(+7.06%) |
Apr 16, 2020 | 37.80 | 37.84 | 36.77 | 37.38 | 1,294,885 | -0.38(-1.01%) |
Apr 15, 2020 | 37.82 | 37.95 | 36.27 | 37.76 | 2,993,599 | -1.36(-3.48%) |
Apr 14, 2020 | 39.83 | 39.98 | 38.52 | 39.12 | 1,602,387 | +0.46(+1.19%) |
Apr 13, 2020 | 40.00 | 40.82 | 37.85 | 38.66 | 1,294,123 | -0.58(-1.48%) |
Apr 09, 2020 | 38.46 | 40.22 | 37.80 | 39.24 | 2,201,600 | +1.88(+5.03%) |
Apr 08, 2020 | 36.44 | 37.53 | 36.05 | 37.36 | 1,213,087 | +1.43(+3.98%) |
Apr 07, 2020 | 38.03 | 38.54 | 35.81 | 35.93 | 1,789,234 | -0.91(-2.47%) |
Apr 06, 2020 | 35.60 | 37.45 | 35.01 | 36.84 | 2,071,572 | +1.23(+3.45%) |
Apr 03, 2020 | 36.03 | 36.50 | 32.64 | 35.61 | 2,258,900 | +0.24(+0.68%) |
Apr 02, 2020 | 36.55 | 38.89 | 34.71 | 35.37 | 2,662,818 | +0.61(+1.75%) |
Apr 01, 2020 | 34.65 | 35.56 | 33.60 | 34.76 | 2,152,838 | -1.73(-4.74%) |
Mar 31, 2020 | 35.87 | 36.72 | 33.68 | 36.49 | 3,079,299 | +3.18(+9.55%) |
Mar 30, 2020 | 33.65 | 34.67 | 31.68 | 33.31 | 2,086,161 | -0.30(-0.89%) |
Mar 27, 2020 | 33.26 | 35.22 | 32.50 | 33.61 | 3,148,700 | -0.91(-2.64%) |
Mar 26, 2020 | 32.85 | 36.47 | 31.66 | 34.52 | 3,318,528 | +1.70(+5.18%) |
Mar 25, 2020 | 29.84 | 33.75 | 29.32 | 32.82 | 3,581,214 | +3.36(+11.41%) |
Mar 24, 2020 | 28.78 | 30.77 | 28.78 | 29.46 | 2,524,136 | +1.68(+6.05%) |
Mar 23, 2020 | 29.51 | 29.76 | 26.26 | 27.78 | 4,447,010 | -1.95(-6.56%) |
Mar 20, 2020 | 30.48 | 34.11 | 24.27 | 29.73 | 7,091,400 | +1.12(+3.91%) |
Mar 19, 2020 | 29.04 | 32.30 | 27.12 | 28.61 | 4,670,824 | -0.56(-1.92%) |
Mar 18, 2020 | 29.38 | 30.38 | 22.02 | 29.17 | 5,075,727 | -2.34(-7.43%) |
Mar 17, 2020 | 33.58 | 33.70 | 30.50 | 31.51 | 4,616,392 | -1.86(-5.57%) |
Mar 16, 2020 | 35.20 | 36.05 | 33.37 | 33.37 | 3,917,143 | -6.71(-16.74%) |
Mar 13, 2020 | 39.75 | 41.37 | 37.47 | 40.08 | 2,528,300 | +2.08(+5.47%) |
Mar 12, 2020 | 39.89 | 41.23 | 37.68 | 38.00 | 3,856,964 | -6.25(-14.12%) |
Mar 11, 2020 | 44.66 | 46.68 | 43.62 | 44.25 | 2,787,585 | -2.00(-4.32%) |
Mar 10, 2020 | 44.14 | 47.75 | 39.15 | 46.25 | 5,239,725 | +6.13(+15.28%) |
Mar 09, 2020 | 45.15 | 48.83 | 39.90 | 40.12 | 4,849,629 | -12.02(-23.05%) |
Mar 06, 2020 | 53.61 | 53.76 | 51.81 | 52.14 | 2,115,100 | -2.83(-5.15%) |
Mar 05, 2020 | 56.21 | 56.93 | 54.44 | 54.97 | 1,208,793 | -2.06(-3.61%) |
Mar 04, 2020 | 57.36 | 57.74 | 56.27 | 57.03 | 1,745,810 | +0.52(+0.92%) |
Mar 03, 2020 | 56.97 | 58.13 | 55.40 | 56.51 | 1,731,573 | -0.23(-0.41%) |
Mar 02, 2020 | 54.90 | 57.75 | 54.90 | 56.74 | 2,547,896 | +2.19(+4.01%) |
Feb 28, 2020 | 54.16 | 55.00 | 52.30 | 54.55 | 2,919,800 | -0.59(-1.07%) |
Feb 27, 2020 | 56.15 | 56.69 | 54.03 | 55.14 | 2,852,407 | -1.86(-3.26%) |
Feb 26, 2020 | 57.75 | 58.49 | 56.77 | 57.00 | 2,696,646 | -0.80(-1.38%) |
Feb 25, 2020 | 60.00 | 60.10 | 57.78 | 57.80 | 2,243,772 | -2.16(-3.60%) |
Feb 24, 2020 | 59.58 | 60.17 | 58.90 | 59.96 | 1,335,232 | -0.49(-0.81%) |
Feb 21, 2020 | 60.58 | 60.78 | 60.16 | 60.45 | 1,212,700 | -0.35(-0.58%) |
Feb 20, 2020 | 60.98 | 60.98 | 60.23 | 60.80 | 1,461,285 | +0.09(+0.15%) |
Feb 19, 2020 | 60.57 | 60.85 | 60.36 | 60.71 | 936,783 | +0.28(+0.46%) |
Feb 18, 2020 | 59.80 | 60.61 | 59.71 | 60.43 | 2,062,042 | +0.37(+0.62%) |
Feb 14, 2020 | 59.79 | 60.39 | 59.32 | 60.06 | 959,000 | +0.83(+1.40%) |
Feb 13, 2020 | 59.50 | 59.79 | 59.09 | 59.23 | 1,425,490 | -0.31(-0.52%) |
Feb 12, 2020 | 59.31 | 60.20 | 59.13 | 59.54 | 675,853 | +0.66(+1.12%) |
Feb 11, 2020 | 59.39 | 59.56 | 58.41 | 58.88 | 828,771 | -0.16(-0.27%) |
Feb 10, 2020 | 59.00 | 59.54 | 58.91 | 59.04 | 969,976 | -0.26(-0.44%) |
Feb 07, 2020 | 59.25 | 59.90 | 58.85 | 59.30 | 1,135,300 | -0.15(-0.25%) |
Feb 06, 2020 | 59.74 | 60.30 | 59.30 | 59.45 | 1,275,309 | -1.10(-1.82%) |
Feb 05, 2020 | 60.89 | 62.10 | 60.33 | 60.55 | 2,082,377 | +0.19(+0.31%) |
Feb 04, 2020 | 60.19 | 61.19 | 60.19 | 60.36 | 1,000,695 | +0.49(+0.82%) |
Feb 03, 2020 | 61.39 | 61.69 | 59.80 | 59.87 | 1,122,977 | -1.51(-2.46%) |
Jan 31, 2020 | 61.75 | 62.53 | 61.29 | 61.38 | 1,388,900 | -0.52(-0.84%) |
Jan 30, 2020 | 63.39 | 63.39 | 61.27 | 61.90 | 2,153,236 | -2.14(-3.34%) |
Jan 29, 2020 | 64.08 | 64.39 | 63.72 | 64.04 | 849,989 | +0.13(+0.20%) |
Jan 28, 2020 | 63.43 | 64.71 | 63.43 | 63.91 | 1,158,221 | +0.55(+0.87%) |
Jan 27, 2020 | 63.43 | 63.50 | 62.93 | 63.36 | 847,736 | -0.58(-0.91%) |
Jan 24, 2020 | 64.75 | 64.89 | 63.53 | 63.94 | 650,600 | -0.76(-1.17%) |
Jan 23, 2020 | 64.20 | 64.93 | 63.40 | 64.70 | 911,342 | +0.47(+0.73%) |
Jan 22, 2020 | 65.00 | 65.00 | 64.19 | 64.23 | 1,757,300 | -0.62(-0.96%) |
Jan 21, 2020 | 64.55 | 65.33 | 64.09 | 64.85 | 1,459,961 | +0.48(+0.75%) |
Jan 17, 2020 | 64.91 | 65.00 | 64.20 | 64.37 | 1,087,800 | -0.63(-0.97%) |
Jan 16, 2020 | 64.84 | 65.16 | 64.41 | 65.00 | 626,248 | +0.34(+0.53%) |
Jan 15, 2020 | 65.00 | 65.34 | 64.65 | 64.66 | 1,087,517 | -0.42(-0.65%) |
Jan 14, 2020 | 65.00 | 65.34 | 64.80 | 65.08 | 1,772,634 | +0.22(+0.34%) |
Jan 13, 2020 | 64.25 | 65.23 | 63.92 | 64.86 | 1,651,641 | +0.73(+1.14%) |
Jan 10, 2020 | 63.64 | 64.15 | 63.36 | 64.13 | 1,111,300 | +0.48(+0.75%) |
Jan 09, 2020 | 63.60 | 63.85 | 63.06 | 63.65 | 912,888 | +0.10(+0.16%) |
Jan 08, 2020 | 63.21 | 63.61 | 63.06 | 63.55 | 928,175 | +0.34(+0.54%) |
Jan 07, 2020 | 63.42 | 63.42 | 62.42 | 63.21 | 1,003,411 | +0.09(+0.14%) |
Jan 06, 2020 | 62.71 | 63.41 | 62.68 | 63.12 | 993,659 | +0.37(+0.59%) |
Jan 03, 2020 | 62.96 | 63.06 | 61.95 | 62.75 | 928,300 | -0.08(-0.13%) |