Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 56.14 | 57.89 | 53.99 | 56.12 | 511,916 | -0.67(-1.18%) |
Feb 25, 2021 | 63.30 | 63.38 | 56.52 | 56.79 | 998,681 | -10.70(-15.86%) |
Feb 24, 2021 | 65.00 | 67.72 | 64.70 | 67.49 | 301,318 | +2.91(+4.50%) |
Feb 23, 2021 | 63.25 | 64.78 | 62.60 | 64.59 | 223,786 | +0.88(+1.38%) |
Feb 22, 2021 | 63.47 | 64.53 | 63.08 | 63.71 | 228,655 | -0.91(-1.41%) |
Feb 19, 2021 | 63.60 | 64.65 | 63.48 | 64.62 | 162,147 | +1.40(+2.22%) |
Feb 18, 2021 | 63.80 | 64.14 | 62.29 | 63.21 | 214,683 | -0.82(-1.28%) |
Feb 17, 2021 | 63.97 | 64.95 | 63.10 | 64.03 | 236,047 | -0.32(-0.49%) |
Feb 16, 2021 | 64.30 | 65.08 | 63.97 | 64.35 | 201,995 | +0.47(+0.74%) |
Feb 12, 2021 | 62.43 | 63.89 | 62.43 | 63.87 | 135,257 | +1.00(+1.59%) |
Feb 11, 2021 | 62.11 | 63.40 | 61.82 | 62.88 | 279,613 | +1.09(+1.76%) |
Feb 10, 2021 | 61.49 | 62.28 | 60.92 | 61.79 | 218,388 | +0.72(+1.18%) |
Feb 09, 2021 | 60.94 | 61.61 | 59.67 | 61.06 | 260,588 | -0.03(-0.05%) |
Feb 08, 2021 | 61.23 | 61.58 | 60.48 | 61.09 | 279,998 | +0.23(+0.37%) |
Feb 05, 2021 | 61.10 | 61.12 | 60.00 | 60.87 | 243,423 | +0.60(+1.00%) |
Feb 04, 2021 | 59.29 | 60.26 | 58.95 | 60.26 | 136,754 | +0.91(+1.53%) |
Feb 03, 2021 | 59.28 | 59.45 | 58.31 | 59.35 | 161,092 | -0.08(-0.13%) |
Feb 02, 2021 | 58.53 | 59.67 | 57.42 | 59.43 | 187,374 | +2.00(+3.48%) |
Feb 01, 2021 | 55.66 | 57.82 | 55.10 | 57.43 | 283,141 | +2.25(+4.07%) |
Jan 29, 2021 | 56.63 | 57.01 | 54.73 | 55.19 | 299,729 | -1.63(-2.87%) |
Jan 28, 2021 | 57.75 | 57.87 | 56.54 | 56.82 | 164,229 | +0.12(+0.21%) |
Jan 27, 2021 | 57.91 | 58.23 | 55.39 | 56.70 | 282,374 | -2.94(-4.93%) |
Jan 26, 2021 | 61.04 | 61.04 | 58.93 | 59.64 | 151,858 | -1.09(-1.79%) |
Jan 25, 2021 | 62.33 | 62.33 | 59.68 | 60.73 | 179,706 | -1.08(-1.74%) |
Jan 22, 2021 | 60.40 | 61.81 | 59.98 | 61.81 | 202,077 | +0.71(+1.17%) |
Jan 21, 2021 | 61.60 | 61.62 | 60.92 | 61.09 | 208,179 | -0.25(-0.40%) |
Jan 20, 2021 | 61.25 | 61.57 | 59.80 | 61.34 | 235,467 | +0.05(+0.08%) |
Jan 19, 2021 | 62.99 | 62.99 | 60.98 | 61.29 | 223,292 | -1.17(-1.87%) |
Jan 15, 2021 | 62.18 | 62.72 | 61.34 | 62.46 | 298,718 | -0.85(-1.34%) |
Jan 14, 2021 | 62.13 | 63.42 | 61.68 | 63.31 | 333,306 | +1.53(+2.48%) |
Jan 13, 2021 | 61.05 | 62.17 | 60.16 | 61.78 | 346,333 | +0.83(+1.36%) |
Jan 12, 2021 | 60.39 | 60.95 | 60.09 | 60.95 | 384,773 | +0.67(+1.12%) |
Jan 11, 2021 | 59.61 | 60.65 | 59.61 | 60.27 | 257,247 | -0.02(-0.03%) |
Jan 08, 2021 | 60.65 | 60.65 | 59.73 | 60.29 | 668,735 | +0.00(+0.00%) |
Jan 07, 2021 | 59.92 | 61.41 | 59.61 | 60.29 | 332,078 | +0.43(+0.71%) |
Jan 06, 2021 | 55.24 | 60.95 | 55.01 | 59.87 | 566,330 | +6.02(+11.18%) |
Jan 05, 2021 | 53.33 | 55.99 | 53.18 | 53.85 | 331,609 | +0.58(+1.09%) |
Jan 04, 2021 | 54.04 | 54.99 | 52.98 | 53.27 | 274,430 | -1.03(-1.89%) |
Dec 31, 2020 | 54.29 | 54.29 | 54.29 | 168,564 | +0.22(+0.40%) | |
Dec 30, 2020 | 53.55 | 54.35 | 53.41 | 54.08 | 168,564 | +0.80(+1.50%) |
Dec 29, 2020 | 54.61 | 55.15 | 53.24 | 53.28 | 163,466 | -1.30(-2.39%) |
Dec 28, 2020 | 54.27 | 55.08 | 53.86 | 54.58 | 237,205 | +0.93(+1.73%) |
Dec 24, 2020 | 53.68 | 53.81 | 53.25 | 53.65 | 50,281 | -0.26(-0.48%) |
Dec 23, 2020 | 54.06 | 54.41 | 53.00 | 53.91 | 238,058 | +0.37(+0.68%) |
Dec 22, 2020 | 53.03 | 54.01 | 52.70 | 53.54 | 139,750 | +0.33(+0.61%) |
Dec 21, 2020 | 52.25 | 53.59 | 51.59 | 53.22 | 257,291 | -0.14(-0.26%) |
Dec 18, 2020 | 54.49 | 55.14 | 52.66 | 53.36 | 1,379,152 | -0.92(-1.69%) |
Dec 17, 2020 | 53.99 | 54.51 | 53.03 | 54.27 | 201,863 | +0.55(+1.03%) |
Dec 16, 2020 | 54.17 | 54.41 | 53.35 | 53.72 | 200,628 | +0.12(+0.22%) |
Dec 15, 2020 | 52.25 | 53.72 | 51.95 | 53.60 | 203,787 | +1.29(+2.48%) |
Dec 14, 2020 | 54.42 | 54.42 | 52.18 | 52.31 | 256,557 | -1.45(-2.70%) |
Dec 11, 2020 | 53.62 | 54.35 | 53.45 | 53.76 | 90,749 | -0.35(-0.64%) |
Dec 10, 2020 | 54.01 | 54.48 | 53.53 | 54.11 | 171,476 | -0.25(-0.45%) |
Dec 09, 2020 | 54.48 | 55.22 | 53.87 | 54.35 | 178,130 | +0.47(+0.88%) |
Dec 08, 2020 | 53.57 | 54.27 | 53.42 | 53.88 | 228,967 | -0.22(-0.40%) |
Dec 07, 2020 | 53.96 | 54.31 | 53.05 | 54.10 | 230,998 | -0.02(-0.04%) |
Dec 04, 2020 | 52.81 | 54.24 | 52.81 | 54.12 | 217,920 | +2.02(+3.87%) |
Dec 03, 2020 | 52.74 | 52.92 | 51.86 | 52.10 | 120,637 | -0.33(-0.62%) |
Dec 02, 2020 | 52.42 | 52.77 | 51.83 | 52.43 | 157,006 | +0.15(+0.28%) |
Dec 01, 2020 | 52.39 | 52.81 | 51.64 | 52.28 | 257,190 | +0.99(+1.93%) |
Nov 30, 2020 | 53.14 | 53.14 | 50.82 | 51.29 | 299,637 | -2.50(-4.65%) |
Nov 27, 2020 | 53.03 | 53.91 | 52.83 | 53.79 | 84,173 | +0.70(+1.32%) |
Nov 25, 2020 | 54.81 | 54.81 | 52.94 | 53.09 | 241,695 | -2.26(-4.09%) |
Nov 24, 2020 | 54.64 | 56.60 | 53.69 | 55.35 | 331,484 | +1.20(+2.21%) |
Nov 23, 2020 | 52.79 | 54.25 | 52.53 | 54.16 | 234,812 | +1.83(+3.49%) |
Nov 20, 2020 | 53.07 | 54.09 | 52.02 | 52.33 | 257,579 | -1.30(-2.43%) |
Nov 19, 2020 | 52.67 | 53.63 | 52.43 | 53.63 | 247,411 | -0.28(-0.51%) |
Nov 18, 2020 | 53.99 | 55.07 | 53.13 | 53.91 | 412,628 | +0.13(+0.24%) |
Nov 17, 2020 | 52.45 | 53.84 | 51.63 | 53.78 | 201,081 | +0.95(+1.80%) |
Nov 16, 2020 | 51.69 | 52.94 | 51.10 | 52.83 | 193,073 | +2.39(+4.74%) |
Nov 13, 2020 | 50.29 | 51.62 | 50.13 | 50.44 | 191,818 | +0.75(+1.51%) |
Nov 12, 2020 | 51.77 | 52.66 | 48.65 | 49.69 | 284,891 | -2.54(-4.86%) |
Nov 11, 2020 | 54.09 | 54.09 | 51.70 | 52.23 | 267,712 | -1.69(-3.13%) |
Nov 10, 2020 | 50.77 | 54.06 | 50.63 | 53.92 | 371,020 | +3.82(+7.61%) |
Nov 09, 2020 | 52.87 | 54.14 | 49.88 | 50.10 | 371,424 | +1.40(+2.88%) |
Nov 06, 2020 | 49.76 | 50.25 | 48.58 | 48.70 | 301,790 | -0.82(-1.66%) |
Nov 05, 2020 | 46.98 | 49.86 | 46.79 | 49.52 | 264,637 | +2.77(+5.92%) |
Nov 04, 2020 | 46.37 | 47.69 | 44.70 | 46.75 | 417,274 | -0.55(-1.17%) |
Nov 03, 2020 | 47.03 | 48.09 | 46.42 | 47.31 | 235,432 | +0.96(+2.07%) |
Nov 02, 2020 | 46.24 | 46.83 | 45.77 | 46.35 | 322,469 | +0.71(+1.56%) |
Oct 30, 2020 | 44.47 | 46.20 | 44.47 | 45.64 | 258,591 | +0.64(+1.43%) |
Oct 29, 2020 | 44.45 | 46.30 | 44.34 | 44.99 | 253,989 | +0.52(+1.18%) |
Oct 28, 2020 | 44.51 | 45.12 | 44.34 | 44.47 | 178,983 | -1.03(-2.26%) |
Oct 27, 2020 | 46.06 | 46.75 | 45.44 | 45.50 | 137,655 | -0.71(-1.54%) |
Oct 26, 2020 | 47.01 | 47.44 | 45.63 | 46.21 | 318,477 | -1.36(-2.87%) |
Oct 23, 2020 | 48.48 | 48.99 | 47.51 | 47.57 | 239,874 | -0.71(-1.47%) |
Oct 22, 2020 | 48.38 | 48.45 | 47.01 | 48.28 | 233,689 | +0.04(+0.08%) |
Oct 21, 2020 | 48.23 | 50.89 | 48.04 | 48.25 | 796,873 | +0.10(+0.21%) |
Oct 20, 2020 | 47.79 | 49.24 | 47.44 | 48.15 | 271,818 | +0.76(+1.61%) |
Oct 19, 2020 | 48.13 | 48.49 | 46.77 | 47.39 | 256,443 | -0.45(-0.95%) |
Oct 16, 2020 | 47.42 | 48.13 | 47.36 | 47.84 | 141,334 | +0.13(+0.27%) |
Oct 15, 2020 | 45.64 | 47.82 | 45.57 | 47.71 | 160,783 | +1.30(+2.81%) |
Oct 14, 2020 | 47.08 | 47.27 | 46.39 | 46.41 | 155,150 | -0.49(-1.05%) |
Oct 13, 2020 | 47.88 | 47.92 | 46.67 | 46.90 | 189,750 | -1.53(-3.16%) |
Oct 12, 2020 | 46.30 | 48.77 | 46.30 | 48.43 | 245,835 | +2.25(+4.88%) |
Oct 09, 2020 | 46.41 | 46.80 | 45.95 | 46.18 | 187,564 | +0.05(+0.11%) |
Oct 08, 2020 | 46.08 | 46.30 | 45.44 | 46.13 | 213,825 | +0.45(+0.99%) |
Oct 07, 2020 | 45.42 | 46.36 | 45.01 | 45.68 | 277,385 | +0.67(+1.49%) |
Oct 06, 2020 | 45.27 | 46.38 | 44.93 | 45.01 | 342,993 | -0.05(-0.11%) |
Oct 05, 2020 | 44.55 | 45.68 | 44.55 | 45.05 | 147,243 | +0.78(+1.76%) |
Oct 02, 2020 | 42.65 | 44.59 | 42.60 | 44.27 | 175,107 | +0.65(+1.49%) |
Oct 01, 2020 | 43.67 | 44.34 | 43.44 | 43.62 | 200,470 | +0.09(+0.20%) |
Sep 30, 2020 | 43.89 | 44.85 | 43.42 | 43.53 | 312,817 | -0.23(-0.52%) |
Sep 29, 2020 | 43.69 | 44.19 | 43.12 | 43.76 | 158,004 | +0.05(+0.11%) |
Sep 28, 2020 | 43.37 | 44.12 | 43.37 | 43.71 | 179,741 | +0.88(+2.05%) |
Sep 25, 2020 | 42.31 | 43.10 | 42.17 | 42.83 | 171,563 | +0.18(+0.42%) |
Sep 24, 2020 | 42.66 | 43.34 | 42.09 | 42.66 | 272,790 | +0.21(+0.49%) |
Sep 23, 2020 | 44.00 | 44.53 | 42.40 | 42.45 | 332,662 | -1.46(-3.33%) |
Sep 22, 2020 | 43.60 | 44.53 | 43.60 | 43.91 | 324,823 | +0.51(+1.18%) |
Sep 21, 2020 | 43.94 | 44.23 | 41.20 | 43.40 | 527,332 | -1.43(-3.19%) |
Sep 18, 2020 | 45.47 | 45.67 | 44.29 | 44.83 | 854,169 | -0.36(-0.79%) |
Sep 17, 2020 | 44.24 | 45.61 | 44.24 | 45.18 | 262,123 | +0.45(+1.02%) |
Sep 16, 2020 | 44.05 | 44.92 | 43.94 | 44.73 | 247,046 | +0.77(+1.75%) |
Sep 15, 2020 | 43.37 | 44.02 | 42.33 | 43.96 | 265,239 | +0.86(+1.99%) |
Sep 14, 2020 | 44.23 | 44.23 | 42.61 | 43.10 | 181,283 | -0.80(-1.82%) |
Sep 11, 2020 | 44.08 | 44.49 | 43.21 | 43.90 | 225,543 | -0.12(-0.27%) |
Sep 10, 2020 | 46.00 | 46.37 | 43.94 | 44.02 | 285,104 | -2.00(-4.36%) |
Sep 09, 2020 | 46.29 | 46.48 | 45.21 | 46.02 | 350,584 | +0.02(+0.04%) |
Sep 08, 2020 | 47.28 | 47.28 | 45.89 | 46.00 | 281,195 | -1.47(-3.10%) |
Sep 04, 2020 | 47.10 | 48.03 | 46.80 | 47.47 | 216,833 | +0.72(+1.54%) |
Sep 03, 2020 | 47.34 | 47.34 | 46.10 | 46.75 | 276,297 | -0.46(-0.98%) |
Sep 02, 2020 | 46.59 | 47.28 | 46.16 | 47.22 | 153,942 | +0.67(+1.44%) |
Sep 01, 2020 | 45.40 | 46.58 | 45.30 | 46.55 | 175,825 | +0.84(+1.84%) |
Aug 31, 2020 | 45.72 | 46.41 | 45.61 | 45.71 | 277,360 | -0.21(-0.45%) |
Aug 28, 2020 | 45.96 | 46.05 | 45.50 | 45.91 | 176,424 | +0.05(+0.11%) |
Aug 27, 2020 | 45.40 | 46.06 | 45.40 | 45.86 | 140,143 | +0.82(+1.82%) |
Aug 26, 2020 | 45.20 | 45.60 | 44.79 | 45.04 | 196,174 | -0.38(-0.83%) |
Aug 25, 2020 | 45.65 | 45.71 | 45.11 | 45.42 | 137,681 | +0.04(+0.09%) |
Aug 24, 2020 | 45.31 | 45.42 | 44.83 | 45.38 | 138,424 | +0.63(+1.41%) |
Aug 21, 2020 | 44.09 | 44.75 | 43.84 | 44.75 | 274,966 | +0.26(+0.58%) |
Aug 20, 2020 | 44.45 | 44.95 | 44.28 | 44.49 | 158,685 | -0.61(-1.36%) |
Aug 19, 2020 | 44.63 | 46.22 | 44.63 | 45.10 | 243,070 | +0.49(+1.11%) |
Aug 18, 2020 | 44.93 | 45.21 | 44.42 | 44.61 | 257,844 | -0.30(-0.66%) |
Aug 17, 2020 | 44.77 | 45.08 | 44.50 | 44.91 | 184,334 | +0.36(+0.80%) |
Aug 14, 2020 | 43.68 | 45.00 | 43.68 | 44.55 | 133,786 | +0.20(+0.45%) |
Aug 13, 2020 | 44.58 | 45.04 | 44.12 | 44.35 | 141,714 | -0.69(-1.53%) |
Aug 12, 2020 | 45.90 | 45.92 | 44.54 | 45.04 | 158,811 | -0.25(-0.55%) |
Aug 11, 2020 | 46.20 | 46.44 | 45.12 | 45.29 | 251,808 | -0.29(-0.63%) |
Aug 10, 2020 | 45.32 | 46.33 | 45.32 | 45.58 | 286,917 | +0.40(+0.90%) |
Aug 07, 2020 | 43.35 | 45.25 | 43.35 | 45.17 | 213,694 | +1.55(+3.55%) |
Aug 06, 2020 | 43.95 | 44.27 | 43.23 | 43.62 | 204,564 | -0.27(-0.61%) |
Aug 05, 2020 | 42.92 | 43.90 | 42.92 | 43.89 | 276,995 | +1.47(+3.47%) |
Aug 04, 2020 | 41.71 | 42.63 | 41.55 | 42.42 | 314,110 | +0.57(+1.37%) |
Aug 03, 2020 | 42.32 | 42.50 | 41.47 | 41.85 | 526,037 | +0.16(+0.38%) |
Jul 31, 2020 | 42.01 | 42.01 | 39.93 | 41.69 | 451,593 | +0.13(+0.31%) |
Jul 30, 2020 | 41.72 | 41.97 | 41.29 | 41.56 | 206,557 | -0.90(-2.12%) |
Jul 29, 2020 | 41.91 | 42.54 | 41.47 | 42.46 | 210,152 | +1.00(+2.41%) |
Jul 28, 2020 | 41.30 | 41.94 | 41.21 | 41.46 | 262,133 | -0.14(-0.33%) |
Jul 27, 2020 | 41.02 | 41.69 | 40.64 | 41.60 | 118,014 | +0.52(+1.27%) |
Jul 24, 2020 | 42.02 | 42.18 | 41.00 | 41.08 | 176,221 | -1.06(-2.51%) |
Jul 23, 2020 | 42.26 | 42.69 | 41.83 | 42.13 | 203,103 | -0.47(-1.11%) |
Jul 22, 2020 | 42.38 | 43.26 | 42.22 | 42.61 | 243,278 | -0.14(-0.32%) |
Jul 21, 2020 | 42.29 | 43.44 | 42.16 | 42.74 | 172,014 | +0.85(+2.03%) |
Jul 20, 2020 | 41.89 | 42.42 | 41.47 | 41.90 | 162,142 | -0.41(-0.98%) |
Jul 17, 2020 | 42.77 | 43.09 | 41.91 | 42.31 | 190,906 | -0.42(-0.99%) |
Jul 16, 2020 | 41.93 | 43.43 | 41.85 | 42.73 | 303,066 | +0.52(+1.24%) |
Jul 15, 2020 | 41.98 | 42.80 | 41.40 | 42.21 | 314,807 | +1.36(+3.34%) |
Jul 14, 2020 | 39.43 | 40.85 | 39.16 | 40.85 | 207,010 | +1.45(+3.68%) |
Jul 13, 2020 | 38.92 | 40.50 | 38.27 | 39.40 | 293,308 | +0.95(+2.46%) |
Jul 10, 2020 | 37.29 | 38.48 | 36.99 | 38.45 | 177,152 | +1.31(+3.53%) |
Jul 09, 2020 | 38.44 | 38.98 | 36.73 | 37.14 | 308,834 | -1.66(-4.27%) |
Jul 08, 2020 | 39.15 | 39.27 | 37.50 | 38.80 | 274,953 | -0.52(-1.33%) |
Jul 07, 2020 | 40.20 | 40.44 | 39.12 | 39.32 | 233,841 | -1.31(-3.23%) |
Jul 06, 2020 | 41.52 | 41.71 | 40.20 | 40.63 | 126,182 | -0.14(-0.34%) |
Jul 02, 2020 | 41.44 | 41.94 | 40.56 | 40.77 | 193,174 | +0.24(+0.58%) |
Jul 01, 2020 | 41.71 | 42.07 | 40.45 | 40.53 | 181,129 | -1.08(-2.61%) |
Jun 30, 2020 | 40.56 | 41.91 | 40.56 | 41.62 | 253,923 | +0.58(+1.42%) |
Jun 29, 2020 | 39.23 | 41.46 | 39.23 | 41.03 | 203,172 | +2.17(+5.58%) |
Jun 26, 2020 | 39.73 | 39.73 | 38.32 | 38.86 | 457,128 | -0.90(-2.26%) |
Jun 25, 2020 | 39.20 | 39.88 | 38.74 | 39.76 | 315,275 | +0.08(+0.20%) |
Jun 24, 2020 | 40.79 | 41.17 | 39.62 | 39.68 | 231,307 | -1.74(-4.19%) |
Jun 23, 2020 | 41.38 | 41.75 | 41.03 | 41.42 | 298,078 | +0.55(+1.35%) |
Jun 22, 2020 | 40.07 | 40.95 | 39.44 | 40.87 | 249,526 | +0.60(+1.49%) |
Jun 19, 2020 | 40.92 | 41.31 | 40.01 | 40.26 | 483,695 | -0.84(-2.04%) |
Jun 18, 2020 | 40.46 | 41.49 | 40.22 | 41.10 | 231,003 | +0.21(+0.51%) |
Jun 17, 2020 | 43.10 | 43.10 | 40.72 | 40.90 | 328,332 | -1.79(-4.18%) |
Jun 16, 2020 | 42.57 | 43.81 | 42.35 | 42.68 | 425,863 | +2.16(+5.33%) |
Jun 15, 2020 | 37.40 | 40.54 | 37.40 | 40.52 | 274,442 | +1.48(+3.79%) |
Jun 12, 2020 | 40.63 | 40.63 | 37.85 | 39.04 | 436,441 | +0.32(+0.81%) |
Jun 11, 2020 | 39.83 | 40.51 | 38.61 | 38.73 | 479,719 | -3.00(-7.19%) |
Jun 10, 2020 | 42.98 | 43.14 | 41.56 | 41.72 | 342,193 | -1.28(-2.98%) |
Jun 09, 2020 | 43.71 | 43.87 | 42.61 | 43.01 | 332,473 | -1.59(-3.56%) |
Jun 08, 2020 | 43.89 | 44.94 | 43.31 | 44.59 | 296,018 | +0.19(+0.42%) |
Jun 05, 2020 | 43.83 | 45.23 | 42.68 | 44.41 | 538,352 | +2.40(+5.70%) |
Jun 04, 2020 | 40.55 | 42.56 | 40.25 | 42.01 | 819,826 | +0.97(+2.35%) |
Jun 03, 2020 | 39.70 | 41.06 | 39.51 | 41.04 | 393,042 | +2.23(+5.74%) |
Jun 02, 2020 | 37.74 | 38.91 | 37.37 | 38.82 | 236,084 | +1.58(+4.24%) |
Jun 01, 2020 | 37.75 | 38.23 | 37.22 | 37.24 | 281,905 | -0.40(-1.07%) |
May 29, 2020 | 37.11 | 37.72 | 36.43 | 37.64 | 511,074 | -0.11(-0.29%) |
May 28, 2020 | 39.45 | 39.50 | 37.52 | 37.75 | 223,776 | -1.45(-3.70%) |
May 27, 2020 | 38.78 | 39.31 | 37.75 | 39.20 | 387,769 | +1.55(+4.11%) |
May 26, 2020 | 36.70 | 38.21 | 36.34 | 37.65 | 414,720 | +2.43(+6.89%) |
May 22, 2020 | 35.09 | 35.49 | 34.58 | 35.23 | 252,698 | +0.17(+0.48%) |
May 21, 2020 | 34.76 | 35.27 | 34.52 | 35.06 | 359,650 | +0.30(+0.85%) |
May 20, 2020 | 34.34 | 35.18 | 33.84 | 34.76 | 240,582 | +1.47(+4.41%) |
May 19, 2020 | 33.50 | 33.96 | 32.94 | 33.29 | 419,968 | -0.21(-0.62%) |
May 18, 2020 | 33.41 | 34.18 | 32.75 | 33.50 | 454,836 | +1.65(+5.17%) |
May 15, 2020 | 31.59 | 31.97 | 31.14 | 31.85 | 230,085 | +0.12(+0.37%) |
May 14, 2020 | 31.56 | 31.93 | 30.60 | 31.73 | 322,617 | -0.09(-0.28%) |
May 13, 2020 | 32.09 | 32.62 | 31.40 | 31.82 | 440,691 | -0.61(-1.89%) |
May 12, 2020 | 33.44 | 33.44 | 32.29 | 32.43 | 383,622 | -0.75(-2.26%) |
May 11, 2020 | 31.49 | 33.43 | 31.35 | 33.18 | 338,555 | +1.03(+3.19%) |
May 08, 2020 | 32.84 | 33.27 | 31.65 | 32.16 | 853,008 | +0.16(+0.49%) |
May 07, 2020 | 32.55 | 33.66 | 31.41 | 32.00 | 541,621 | -0.38(-1.19%) |
May 06, 2020 | 33.83 | 34.34 | 32.01 | 32.39 | 261,219 | -1.46(-4.31%) |
May 05, 2020 | 34.96 | 35.83 | 33.74 | 33.84 | 291,785 | -0.47(-1.38%) |
May 04, 2020 | 34.13 | 34.47 | 33.58 | 34.32 | 443,508 | -0.42(-1.22%) |
May 01, 2020 | 35.87 | 35.99 | 32.79 | 34.74 | 549,405 | -2.01(-5.47%) |
Apr 30, 2020 | 36.82 | 37.89 | 36.21 | 36.75 | 388,827 | -0.79(-2.10%) |
Apr 29, 2020 | 41.59 | 42.19 | 36.61 | 37.54 | 785,086 | -1.63(-4.15%) |
Apr 28, 2020 | 40.03 | 40.38 | 38.95 | 39.17 | 329,235 | +0.36(+0.91%) |
Apr 27, 2020 | 37.77 | 39.13 | 37.77 | 38.82 | 273,009 | +1.06(+2.79%) |
Apr 24, 2020 | 38.21 | 38.21 | 37.09 | 37.76 | 259,492 | -0.03(-0.08%) |
Apr 23, 2020 | 37.55 | 38.82 | 37.25 | 37.79 | 379,530 | +0.41(+1.11%) |
Apr 22, 2020 | 38.36 | 38.71 | 37.19 | 37.38 | 269,048 | +0.30(+0.80%) |
Apr 21, 2020 | 38.38 | 39.41 | 36.99 | 37.08 | 395,696 | -2.31(-5.86%) |
Apr 20, 2020 | 38.32 | 40.33 | 38.25 | 39.39 | 365,358 | -1.42(-3.48%) |
Apr 17, 2020 | 38.26 | 40.84 | 38.26 | 40.81 | 384,117 | +3.39(+9.07%) |
Apr 16, 2020 | 38.47 | 39.29 | 36.68 | 37.41 | 385,145 | -1.26(-3.26%) |
Apr 15, 2020 | 38.75 | 39.65 | 38.17 | 38.68 | 320,330 | -1.76(-4.34%) |
Apr 14, 2020 | 41.03 | 41.77 | 39.52 | 40.43 | 334,803 | +0.51(+1.28%) |
Apr 13, 2020 | 40.88 | 40.88 | 39.42 | 39.92 | 306,880 | -0.96(-2.34%) |
Apr 09, 2020 | 40.15 | 41.47 | 39.64 | 40.88 | 409,060 | +1.72(+4.40%) |
Apr 08, 2020 | 37.92 | 39.94 | 37.07 | 39.15 | 376,750 | +1.91(+5.13%) |
Apr 07, 2020 | 40.95 | 41.83 | 35.88 | 37.24 | 539,696 | -2.41(-6.09%) |
Apr 06, 2020 | 38.52 | 40.02 | 37.55 | 39.65 | 349,882 | +2.72(+7.36%) |
Apr 03, 2020 | 35.50 | 37.31 | 35.50 | 36.94 | 353,727 | +0.89(+2.46%) |
Apr 02, 2020 | 36.79 | 37.62 | 35.46 | 36.05 | 359,891 | -0.79(-2.14%) |
Apr 01, 2020 | 37.06 | 37.97 | 35.89 | 36.84 | 504,018 | -2.30(-5.89%) |
Mar 31, 2020 | 38.23 | 39.30 | 37.44 | 39.14 | 525,287 | +1.06(+2.79%) |
Mar 30, 2020 | 35.93 | 38.24 | 35.23 | 38.08 | 351,538 | +2.25(+6.27%) |
Mar 27, 2020 | 36.86 | 38.81 | 35.54 | 35.83 | 274,839 | -2.68(-6.96%) |
Mar 26, 2020 | 35.40 | 38.66 | 34.48 | 38.51 | 481,516 | +3.87(+11.17%) |
Mar 25, 2020 | 34.51 | 37.16 | 34.00 | 34.64 | 549,077 | -0.10(-0.28%) |
Mar 24, 2020 | 31.43 | 35.05 | 30.76 | 34.74 | 521,444 | +4.76(+15.87%) |
Mar 23, 2020 | 31.31 | 31.86 | 28.77 | 29.98 | 375,293 | -0.71(-2.31%) |
Mar 20, 2020 | 29.63 | 32.49 | 28.95 | 30.69 | 771,214 | +0.81(+2.70%) |
Mar 19, 2020 | 30.06 | 31.62 | 27.72 | 29.88 | 484,524 | +0.21(+0.70%) |
Mar 18, 2020 | 33.50 | 34.22 | 28.39 | 29.68 | 387,991 | -6.75(-18.52%) |
Mar 17, 2020 | 33.32 | 36.49 | 30.74 | 36.42 | 464,686 | +3.82(+11.72%) |
Mar 16, 2020 | 31.96 | 35.25 | 31.96 | 32.60 | 310,880 | -4.02(-10.97%) |
Mar 13, 2020 | 33.91 | 36.62 | 33.51 | 36.62 | 451,804 | +4.19(+12.91%) |
Mar 12, 2020 | 34.46 | 35.58 | 32.23 | 32.43 | 438,080 | -4.05(-11.10%) |
Mar 11, 2020 | 36.95 | 37.14 | 35.88 | 36.48 | 290,250 | -1.60(-4.19%) |
Mar 10, 2020 | 36.62 | 38.34 | 36.12 | 38.08 | 344,191 | +1.88(+5.20%) |
Mar 09, 2020 | 35.68 | 38.48 | 35.68 | 36.20 | 338,290 | -4.65(-11.38%) |
Mar 06, 2020 | 41.31 | 42.29 | 39.60 | 40.85 | 282,453 | -1.86(-4.36%) |
Mar 05, 2020 | 42.19 | 43.30 | 41.94 | 42.71 | 323,230 | -0.43(-1.00%) |
Mar 04, 2020 | 42.51 | 43.14 | 41.55 | 43.14 | 457,967 | +1.30(+3.11%) |
Mar 03, 2020 | 43.38 | 44.17 | 40.96 | 41.84 | 447,381 | -1.39(-3.21%) |