Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 43.44 | 44.05 | 42.85 | 43.59 | 162,105 | +0.30(+0.70%) |
Feb 25, 2021 | 44.44 | 44.47 | 43.17 | 43.28 | 87,094 | -0.90(-2.03%) |
Feb 24, 2021 | 45.01 | 45.57 | 44.06 | 44.18 | 192,152 | -0.56(-1.26%) |
Feb 23, 2021 | 43.28 | 44.87 | 43.28 | 44.74 | 170,353 | +1.53(+3.53%) |
Feb 22, 2021 | 42.19 | 43.34 | 42.15 | 43.22 | 224,039 | +1.09(+2.58%) |
Feb 19, 2021 | 42.07 | 42.32 | 41.77 | 42.13 | 145,569 | +0.31(+0.74%) |
Feb 18, 2021 | 41.95 | 42.70 | 41.45 | 41.82 | 137,037 | -0.53(-1.26%) |
Feb 17, 2021 | 42.17 | 42.84 | 41.47 | 42.35 | 201,743 | +0.73(+1.76%) |
Feb 16, 2021 | 42.17 | 42.33 | 41.20 | 41.62 | 148,263 | -0.22(-0.52%) |
Feb 12, 2021 | 40.92 | 41.87 | 40.65 | 41.84 | 86,338 | +0.81(+1.96%) |
Feb 11, 2021 | 39.70 | 41.20 | 39.61 | 41.03 | 230,697 | +1.44(+3.64%) |
Feb 10, 2021 | 39.92 | 40.08 | 39.03 | 39.59 | 108,731 | -0.05(-0.12%) |
Feb 09, 2021 | 39.35 | 39.94 | 39.35 | 39.64 | 88,074 | +0.56(+1.44%) |
Feb 08, 2021 | 38.68 | 39.23 | 38.57 | 39.07 | 119,553 | +0.37(+0.94%) |
Feb 05, 2021 | 39.46 | 39.81 | 38.45 | 38.71 | 129,774 | -0.54(-1.38%) |
Feb 04, 2021 | 38.35 | 39.44 | 38.30 | 39.25 | 176,258 | +0.91(+2.37%) |
Feb 03, 2021 | 38.52 | 38.70 | 37.24 | 38.34 | 168,207 | -0.35(-0.90%) |
Feb 02, 2021 | 38.11 | 38.75 | 37.49 | 38.69 | 98,727 | +0.58(+1.52%) |
Feb 01, 2021 | 38.06 | 38.33 | 37.32 | 38.11 | 82,184 | +0.30(+0.79%) |
Jan 29, 2021 | 39.07 | 39.28 | 37.79 | 37.81 | 154,747 | -1.27(-3.24%) |
Jan 28, 2021 | 41.28 | 41.28 | 38.86 | 39.07 | 194,183 | -1.62(-3.98%) |
Jan 27, 2021 | 40.88 | 41.24 | 40.12 | 40.69 | 199,546 | -0.95(-2.27%) |
Jan 26, 2021 | 42.24 | 42.24 | 41.35 | 41.64 | 138,470 | -0.28(-0.67%) |
Jan 25, 2021 | 41.41 | 41.94 | 41.01 | 41.92 | 122,907 | +0.08(+0.18%) |
Jan 22, 2021 | 40.97 | 41.88 | 40.51 | 41.85 | 129,774 | +0.23(+0.56%) |
Jan 21, 2021 | 42.11 | 42.25 | 41.17 | 41.61 | 161,647 | -0.50(-1.18%) |
Jan 20, 2021 | 42.26 | 42.93 | 42.06 | 42.11 | 88,991 | -0.35(-0.82%) |
Jan 19, 2021 | 42.92 | 43.01 | 41.97 | 42.46 | 163,541 | -0.03(-0.07%) |
Jan 15, 2021 | 42.69 | 43.69 | 42.43 | 42.48 | 151,225 | -0.89(-2.05%) |
Jan 14, 2021 | 43.33 | 43.72 | 42.91 | 43.37 | 120,254 | +0.35(+0.81%) |
Jan 13, 2021 | 42.14 | 43.14 | 41.91 | 43.03 | 81,539 | +0.58(+1.37%) |
Jan 12, 2021 | 41.75 | 42.53 | 41.75 | 42.45 | 139,224 | +0.67(+1.61%) |
Jan 11, 2021 | 41.91 | 42.36 | 41.43 | 41.77 | 85,830 | -0.59(-1.39%) |
Jan 08, 2021 | 43.14 | 43.14 | 41.89 | 42.36 | 117,287 | -0.60(-1.40%) |
Jan 07, 2021 | 43.61 | 43.83 | 42.76 | 42.96 | 85,388 | -0.25(-0.59%) |
Jan 06, 2021 | 41.83 | 43.92 | 41.83 | 43.22 | 152,518 | +2.45(+6.00%) |
Jan 05, 2021 | 40.30 | 41.28 | 40.09 | 40.77 | 160,507 | +0.56(+1.40%) |
Jan 04, 2021 | 41.41 | 41.41 | 39.46 | 40.21 | 118,232 | -0.74(-1.81%) |
Dec 31, 2020 | 40.95 | 40.95 | 40.95 | 110,830 | -0.07(-0.16%) | |
Dec 30, 2020 | 40.11 | 41.23 | 39.91 | 41.01 | 110,830 | +0.85(+2.12%) |
Dec 29, 2020 | 40.97 | 40.97 | 39.89 | 40.16 | 63,496 | -0.62(-1.52%) |
Dec 28, 2020 | 40.69 | 41.16 | 40.13 | 40.78 | 101,452 | +0.58(+1.45%) |
Dec 24, 2020 | 40.73 | 40.73 | 40.04 | 40.20 | 42,368 | -0.19(-0.46%) |
Dec 23, 2020 | 40.24 | 40.56 | 39.48 | 40.39 | 83,297 | +0.51(+1.27%) |
Dec 22, 2020 | 39.88 | 40.30 | 39.60 | 39.88 | 96,060 | -0.09(-0.23%) |
Dec 21, 2020 | 40.31 | 40.32 | 39.47 | 39.97 | 90,262 | -0.87(-2.13%) |
Dec 18, 2020 | 41.64 | 41.64 | 40.44 | 40.84 | 411,627 | -0.67(-1.63%) |
Dec 17, 2020 | 41.51 | 41.61 | 40.57 | 41.52 | 82,319 | +0.08(+0.20%) |
Dec 16, 2020 | 41.41 | 42.01 | 40.95 | 41.43 | 113,715 | +0.00(+0.00%) |
Dec 15, 2020 | 41.80 | 42.02 | 40.75 | 41.43 | 139,832 | +0.03(+0.07%) |
Dec 14, 2020 | 42.43 | 42.43 | 41.41 | 41.41 | 200,788 | -0.40(-0.96%) |
Dec 11, 2020 | 40.62 | 42.05 | 40.62 | 41.81 | 113,659 | +0.65(+1.57%) |
Dec 10, 2020 | 41.50 | 41.91 | 40.48 | 41.16 | 214,661 | -0.71(-1.70%) |
Dec 09, 2020 | 42.77 | 43.06 | 41.28 | 41.88 | 141,979 | -0.77(-1.80%) |
Dec 08, 2020 | 41.41 | 42.94 | 41.28 | 42.64 | 240,474 | +0.67(+1.58%) |
Dec 07, 2020 | 41.04 | 42.07 | 40.55 | 41.98 | 218,020 | +0.64(+1.54%) |
Dec 04, 2020 | 39.97 | 41.35 | 39.51 | 41.34 | 220,168 | +1.79(+4.53%) |
Dec 03, 2020 | 39.32 | 39.83 | 38.27 | 39.55 | 79,520 | +0.44(+1.13%) |
Dec 02, 2020 | 38.29 | 39.44 | 37.97 | 39.11 | 143,115 | +0.76(+1.98%) |
Dec 01, 2020 | 37.53 | 38.37 | 37.30 | 38.35 | 132,649 | +1.63(+4.44%) |
Nov 30, 2020 | 38.73 | 39.05 | 36.59 | 36.72 | 263,846 | -2.55(-6.49%) |
Nov 27, 2020 | 39.43 | 39.43 | 38.37 | 39.27 | 62,219 | -0.41(-1.04%) |
Nov 25, 2020 | 39.42 | 40.06 | 38.45 | 39.68 | 104,907 | -0.17(-0.42%) |
Nov 24, 2020 | 39.39 | 40.05 | 38.60 | 39.85 | 133,427 | +1.27(+3.28%) |
Nov 23, 2020 | 38.20 | 38.75 | 37.93 | 38.59 | 95,193 | +0.91(+2.41%) |
Nov 20, 2020 | 37.40 | 37.99 | 36.92 | 37.68 | 175,237 | -0.12(-0.32%) |
Nov 19, 2020 | 38.44 | 38.67 | 37.44 | 37.80 | 158,705 | -1.03(-2.65%) |
Nov 18, 2020 | 39.74 | 39.95 | 38.72 | 38.83 | 180,669 | -0.60(-1.51%) |
Nov 17, 2020 | 39.03 | 39.99 | 38.99 | 39.42 | 121,074 | -0.28(-0.70%) |
Nov 16, 2020 | 39.29 | 40.10 | 39.02 | 39.70 | 140,272 | +1.68(+4.43%) |
Nov 13, 2020 | 37.23 | 38.60 | 37.08 | 38.02 | 135,906 | +1.26(+3.44%) |
Nov 12, 2020 | 36.77 | 36.81 | 36.23 | 36.76 | 149,839 | -0.72(-1.91%) |
Nov 11, 2020 | 38.29 | 38.29 | 36.72 | 37.47 | 143,855 | -1.29(-3.33%) |
Nov 10, 2020 | 37.02 | 39.25 | 36.91 | 38.76 | 165,021 | +2.22(+6.08%) |
Nov 09, 2020 | 36.47 | 37.93 | 35.67 | 36.54 | 256,902 | +2.38(+6.97%) |
Nov 06, 2020 | 34.55 | 34.60 | 34.03 | 34.16 | 159,238 | -0.27(-0.78%) |
Nov 05, 2020 | 33.99 | 34.82 | 33.77 | 34.43 | 96,923 | +0.47(+1.40%) |
Nov 04, 2020 | 34.41 | 35.43 | 33.73 | 33.96 | 161,345 | -1.60(-4.50%) |
Nov 03, 2020 | 35.95 | 35.96 | 34.56 | 35.56 | 221,660 | +0.74(+2.14%) |
Nov 02, 2020 | 33.83 | 34.91 | 33.71 | 34.81 | 128,052 | +1.63(+4.90%) |
Oct 30, 2020 | 33.92 | 33.92 | 32.85 | 33.18 | 226,008 | -0.74(-2.19%) |
Oct 29, 2020 | 33.02 | 34.16 | 32.71 | 33.93 | 117,423 | +0.70(+2.10%) |
Oct 28, 2020 | 32.70 | 33.64 | 32.70 | 33.23 | 131,529 | -0.29(-0.86%) |
Oct 27, 2020 | 34.68 | 34.77 | 33.49 | 33.52 | 222,546 | -1.41(-4.05%) |
Oct 26, 2020 | 34.44 | 35.19 | 34.21 | 34.93 | 164,244 | -0.13(-0.37%) |
Oct 23, 2020 | 34.96 | 35.15 | 34.53 | 35.06 | 121,498 | +0.47(+1.37%) |
Oct 22, 2020 | 34.39 | 34.64 | 33.91 | 34.59 | 151,323 | +0.20(+0.60%) |
Oct 21, 2020 | 33.48 | 34.60 | 33.35 | 34.38 | 82,746 | +1.06(+3.18%) |
Oct 20, 2020 | 33.15 | 33.62 | 32.89 | 33.32 | 91,007 | +0.66(+2.02%) |
Oct 19, 2020 | 33.30 | 33.34 | 32.55 | 32.66 | 100,068 | -0.47(-1.40%) |
Oct 16, 2020 | 33.02 | 33.43 | 32.59 | 33.13 | 130,637 | -0.03(-0.08%) |
Oct 15, 2020 | 32.69 | 33.23 | 32.22 | 33.16 | 107,885 | +0.40(+1.22%) |
Oct 14, 2020 | 33.09 | 33.60 | 32.60 | 32.76 | 203,445 | -0.25(-0.76%) |
Oct 13, 2020 | 34.41 | 34.53 | 33.01 | 33.01 | 169,452 | -1.66(-4.80%) |
Oct 12, 2020 | 34.09 | 35.10 | 33.73 | 34.67 | 222,678 | +0.41(+1.19%) |
Oct 09, 2020 | 34.48 | 34.67 | 33.76 | 34.26 | 94,618 | -0.20(-0.57%) |
Oct 08, 2020 | 34.16 | 34.90 | 33.95 | 34.46 | 115,584 | +0.77(+2.29%) |
Oct 07, 2020 | 33.25 | 33.81 | 32.79 | 33.69 | 116,808 | +0.67(+2.03%) |
Oct 06, 2020 | 33.58 | 33.81 | 32.69 | 33.02 | 151,278 | -0.02(-0.06%) |
Oct 05, 2020 | 32.67 | 33.18 | 32.60 | 33.04 | 125,116 | +0.79(+2.45%) |
Oct 02, 2020 | 31.20 | 32.49 | 31.20 | 32.24 | 186,548 | +0.53(+1.67%) |
Oct 01, 2020 | 31.67 | 32.21 | 31.32 | 31.71 | 145,493 | -0.31(-0.96%) |
Sep 30, 2020 | 31.95 | 32.72 | 31.68 | 32.02 | 121,971 | +0.16(+0.50%) |
Sep 29, 2020 | 32.54 | 32.54 | 31.21 | 31.86 | 78,211 | -0.72(-2.20%) |
Sep 28, 2020 | 31.82 | 32.91 | 31.82 | 32.58 | 133,098 | +1.27(+4.07%) |
Sep 25, 2020 | 30.95 | 31.46 | 30.81 | 31.31 | 111,606 | +0.14(+0.45%) |
Sep 24, 2020 | 30.68 | 31.42 | 30.31 | 31.17 | 138,772 | +0.57(+1.85%) |
Sep 23, 2020 | 32.01 | 32.41 | 30.56 | 30.60 | 178,492 | -1.34(-4.19%) |
Sep 22, 2020 | 32.09 | 32.72 | 31.73 | 31.94 | 157,324 | -0.20(-0.64%) |
Sep 21, 2020 | 32.23 | 32.43 | 31.42 | 32.14 | 299,330 | -1.22(-3.65%) |
Sep 18, 2020 | 34.24 | 35.14 | 32.99 | 33.36 | 620,501 | +0.26(+0.79%) |
Sep 17, 2020 | 32.23 | 33.27 | 32.12 | 33.10 | 181,722 | +0.67(+2.06%) |
Sep 16, 2020 | 33.16 | 33.16 | 32.42 | 32.43 | 224,305 | -0.72(-2.16%) |
Sep 15, 2020 | 33.42 | 33.69 | 32.75 | 33.15 | 154,432 | -0.33(-0.97%) |
Sep 14, 2020 | 33.10 | 33.74 | 32.84 | 33.47 | 160,464 | +0.73(+2.24%) |
Sep 11, 2020 | 33.03 | 33.18 | 32.45 | 32.74 | 125,691 | -0.18(-0.54%) |
Sep 10, 2020 | 33.68 | 33.79 | 32.88 | 32.91 | 107,493 | -0.69(-2.05%) |
Sep 09, 2020 | 33.77 | 34.18 | 33.31 | 33.60 | 108,253 | +0.15(+0.45%) |
Sep 08, 2020 | 34.31 | 34.31 | 33.25 | 33.45 | 149,363 | -1.25(-3.59%) |
Sep 04, 2020 | 35.17 | 35.17 | 34.11 | 34.70 | 133,863 | +0.35(+1.03%) |
Sep 03, 2020 | 35.23 | 35.90 | 34.21 | 34.35 | 185,391 | -0.63(-1.81%) |
Sep 02, 2020 | 34.51 | 35.25 | 34.51 | 34.98 | 172,839 | +0.44(+1.27%) |
Sep 01, 2020 | 34.26 | 34.58 | 33.97 | 34.54 | 98,358 | +0.00(+0.00%) |
Aug 31, 2020 | 34.72 | 34.88 | 34.08 | 34.54 | 234,659 | -0.23(-0.67%) |
Aug 28, 2020 | 34.84 | 34.96 | 34.18 | 34.77 | 149,883 | +0.25(+0.73%) |
Aug 27, 2020 | 33.23 | 34.87 | 33.23 | 34.52 | 197,633 | +1.52(+4.59%) |
Aug 26, 2020 | 33.19 | 33.19 | 32.37 | 33.01 | 158,301 | -0.33(-1.00%) |
Aug 25, 2020 | 33.22 | 33.49 | 33.10 | 33.34 | 89,206 | +0.33(+1.01%) |
Aug 24, 2020 | 32.35 | 33.10 | 32.10 | 33.01 | 99,856 | +0.90(+2.81%) |
Aug 21, 2020 | 31.93 | 32.21 | 31.53 | 32.10 | 136,117 | -0.10(-0.31%) |
Aug 20, 2020 | 32.27 | 32.54 | 32.10 | 32.21 | 76,058 | -0.60(-1.83%) |
Aug 19, 2020 | 32.87 | 33.27 | 32.71 | 32.80 | 97,541 | -0.09(-0.28%) |
Aug 18, 2020 | 32.97 | 33.15 | 32.53 | 32.90 | 120,535 | +0.31(+0.96%) |
Aug 17, 2020 | 33.48 | 33.48 | 32.06 | 32.58 | 280,563 | -0.96(-2.86%) |
Aug 14, 2020 | 32.80 | 34.23 | 32.77 | 33.54 | 127,114 | +0.33(+1.00%) |
Aug 13, 2020 | 33.72 | 33.99 | 33.04 | 33.21 | 142,373 | -0.41(-1.21%) |
Aug 12, 2020 | 34.42 | 34.42 | 33.33 | 33.62 | 160,233 | -0.07(-0.22%) |
Aug 11, 2020 | 34.64 | 34.95 | 33.62 | 33.69 | 220,061 | +0.03(+0.08%) |
Aug 10, 2020 | 33.19 | 33.81 | 33.16 | 33.66 | 162,472 | +0.79(+2.41%) |
Aug 07, 2020 | 31.48 | 33.14 | 31.48 | 32.87 | 169,088 | +1.07(+3.36%) |
Aug 06, 2020 | 30.79 | 31.97 | 30.68 | 31.80 | 192,027 | +0.90(+2.92%) |
Aug 05, 2020 | 31.15 | 31.49 | 30.66 | 30.90 | 433,523 | +0.21(+0.69%) |
Aug 04, 2020 | 31.18 | 32.31 | 30.00 | 30.68 | 335,418 | -1.35(-4.20%) |
Aug 03, 2020 | 31.22 | 32.09 | 30.91 | 32.03 | 246,477 | +1.13(+3.67%) |
Jul 31, 2020 | 30.46 | 30.91 | 30.34 | 30.90 | 309,218 | +0.21(+0.69%) |
Jul 30, 2020 | 31.27 | 31.29 | 30.61 | 30.68 | 286,405 | -1.49(-4.64%) |
Jul 29, 2020 | 31.57 | 32.21 | 31.57 | 32.18 | 172,695 | +0.45(+1.42%) |
Jul 28, 2020 | 31.38 | 32.34 | 31.38 | 31.73 | 184,941 | -0.03(-0.09%) |
Jul 27, 2020 | 31.44 | 32.15 | 31.01 | 31.75 | 184,162 | +0.18(+0.58%) |
Jul 24, 2020 | 31.96 | 32.18 | 31.36 | 31.57 | 153,362 | -0.23(-0.72%) |
Jul 23, 2020 | 31.57 | 32.22 | 31.43 | 31.80 | 215,010 | +0.30(+0.97%) |
Jul 22, 2020 | 31.02 | 31.56 | 30.74 | 31.50 | 187,234 | -0.02(-0.06%) |
Jul 21, 2020 | 30.94 | 31.96 | 30.75 | 31.51 | 195,071 | +0.98(+3.20%) |
Jul 20, 2020 | 31.10 | 31.28 | 29.65 | 30.54 | 174,725 | -1.00(-3.19%) |
Jul 17, 2020 | 32.14 | 32.26 | 31.53 | 31.54 | 128,091 | -0.57(-1.78%) |
Jul 16, 2020 | 31.53 | 32.40 | 31.42 | 32.11 | 169,866 | +0.19(+0.61%) |
Jul 15, 2020 | 31.82 | 32.45 | 31.49 | 31.92 | 146,813 | +1.21(+3.93%) |
Jul 14, 2020 | 30.07 | 30.89 | 29.76 | 30.71 | 144,338 | +0.77(+2.56%) |
Jul 13, 2020 | 31.11 | 31.11 | 29.71 | 29.95 | 258,036 | -0.62(-2.02%) |
Jul 10, 2020 | 28.90 | 30.77 | 28.90 | 30.56 | 122,342 | +1.77(+6.15%) |
Jul 09, 2020 | 30.11 | 30.68 | 28.78 | 28.79 | 150,756 | -1.55(-5.10%) |
Jul 08, 2020 | 29.96 | 30.54 | 29.19 | 30.34 | 168,284 | +0.32(+1.07%) |
Jul 07, 2020 | 30.73 | 30.82 | 29.92 | 30.02 | 155,768 | -1.19(-3.81%) |
Jul 06, 2020 | 31.34 | 32.51 | 30.52 | 31.21 | 246,589 | +0.09(+0.30%) |
Jul 02, 2020 | 32.12 | 32.52 | 30.96 | 31.12 | 208,351 | -0.02(-0.06%) |
Jul 01, 2020 | 32.19 | 32.61 | 30.90 | 31.14 | 180,045 | -0.98(-3.04%) |
Jun 30, 2020 | 32.01 | 32.49 | 31.58 | 32.11 | 183,368 | -0.11(-0.34%) |
Jun 29, 2020 | 30.56 | 32.29 | 30.30 | 32.22 | 308,932 | +2.21(+7.37%) |
Jun 26, 2020 | 31.19 | 31.19 | 29.04 | 30.01 | 425,379 | -1.23(-3.93%) |
Jun 25, 2020 | 28.98 | 31.24 | 28.59 | 31.24 | 285,927 | +2.19(+7.56%) |
Jun 24, 2020 | 29.81 | 30.07 | 28.62 | 29.04 | 317,025 | -1.14(-3.79%) |
Jun 23, 2020 | 30.53 | 30.65 | 29.56 | 30.19 | 270,647 | +0.22(+0.74%) |
Jun 22, 2020 | 30.05 | 30.22 | 29.43 | 29.96 | 348,943 | -0.41(-1.37%) |
Jun 19, 2020 | 30.95 | 31.22 | 29.52 | 30.38 | 985,248 | -0.37(-1.20%) |
Jun 18, 2020 | 30.54 | 31.86 | 30.35 | 30.75 | 350,549 | -0.23(-0.74%) |
Jun 17, 2020 | 32.31 | 32.31 | 30.81 | 30.98 | 176,293 | -1.40(-4.33%) |
Jun 16, 2020 | 33.21 | 34.30 | 32.22 | 32.38 | 409,888 | +0.51(+1.59%) |
Jun 15, 2020 | 30.04 | 31.91 | 30.01 | 31.87 | 307,105 | +0.46(+1.47%) |
Jun 12, 2020 | 32.21 | 32.36 | 30.27 | 31.41 | 290,997 | +0.68(+2.22%) |
Jun 11, 2020 | 30.75 | 31.43 | 30.43 | 30.73 | 445,502 | -1.88(-5.77%) |
Jun 10, 2020 | 33.72 | 33.86 | 32.50 | 32.61 | 318,364 | -1.48(-4.35%) |
Jun 09, 2020 | 34.09 | 34.97 | 33.65 | 34.10 | 342,127 | -0.87(-2.48%) |
Jun 08, 2020 | 35.24 | 35.64 | 34.71 | 34.96 | 329,894 | +0.87(+2.54%) |
Jun 05, 2020 | 33.98 | 34.55 | 33.01 | 34.10 | 286,984 | +2.07(+6.45%) |
Jun 04, 2020 | 31.91 | 32.73 | 31.22 | 32.03 | 353,307 | +0.12(+0.38%) |
Jun 03, 2020 | 30.78 | 32.67 | 30.77 | 31.91 | 257,930 | +2.07(+6.92%) |
Jun 02, 2020 | 29.78 | 30.53 | 29.47 | 29.85 | 416,698 | +0.69(+2.37%) |
Jun 01, 2020 | 28.31 | 29.42 | 27.95 | 29.15 | 257,567 | +0.86(+3.03%) |
May 29, 2020 | 31.02 | 31.08 | 28.09 | 28.30 | 458,676 | -3.16(-10.05%) |
May 28, 2020 | 31.83 | 32.16 | 30.65 | 31.46 | 2,368,716 | -0.12(-0.38%) |
May 27, 2020 | 30.39 | 31.69 | 30.07 | 31.58 | 833,096 | +1.70(+5.69%) |
May 26, 2020 | 29.05 | 30.34 | 29.05 | 29.88 | 334,524 | +2.15(+7.74%) |
May 22, 2020 | 27.96 | 28.20 | 27.38 | 27.73 | 433,278 | -0.04(-0.13%) |
May 21, 2020 | 27.64 | 28.26 | 27.64 | 27.77 | 363,549 | -0.16(-0.56%) |
May 20, 2020 | 27.86 | 28.30 | 27.58 | 27.92 | 338,408 | +0.51(+1.87%) |
May 19, 2020 | 28.97 | 29.05 | 27.40 | 27.41 | 437,978 | -1.27(-4.43%) |
May 18, 2020 | 26.52 | 28.87 | 26.52 | 28.68 | 292,328 | +2.90(+11.23%) |
May 15, 2020 | 24.81 | 26.13 | 24.24 | 25.79 | 365,096 | +1.92(+8.04%) |
May 14, 2020 | 24.04 | 24.67 | 22.84 | 23.87 | 330,692 | -0.97(-3.90%) |
May 13, 2020 | 26.72 | 26.78 | 24.75 | 24.84 | 233,341 | -2.36(-8.67%) |
May 12, 2020 | 27.95 | 28.15 | 27.13 | 27.19 | 251,336 | -0.90(-3.22%) |
May 11, 2020 | 30.13 | 30.55 | 28.10 | 28.10 | 304,653 | -2.59(-8.45%) |
May 08, 2020 | 30.05 | 31.28 | 28.88 | 30.69 | 255,217 | +1.66(+5.73%) |
May 07, 2020 | 29.06 | 29.68 | 28.66 | 29.03 | 223,537 | +0.58(+2.02%) |
May 06, 2020 | 29.69 | 29.98 | 28.35 | 28.45 | 201,550 | -0.96(-3.26%) |
May 05, 2020 | 30.61 | 31.31 | 29.41 | 29.41 | 251,928 | -0.57(-1.89%) |
May 04, 2020 | 28.33 | 30.07 | 28.21 | 29.98 | 293,944 | +1.13(+3.93%) |
May 01, 2020 | 31.52 | 31.52 | 28.52 | 28.85 | 289,253 | -3.46(-10.72%) |
Apr 30, 2020 | 32.35 | 33.31 | 30.74 | 32.31 | 239,871 | -0.97(-2.91%) |
Apr 29, 2020 | 32.67 | 34.06 | 31.53 | 33.28 | 340,069 | +1.43(+4.51%) |
Apr 28, 2020 | 31.73 | 32.45 | 31.12 | 31.84 | 214,300 | +1.08(+3.50%) |
Apr 27, 2020 | 29.53 | 31.01 | 29.44 | 30.77 | 250,109 | +1.48(+5.05%) |
Apr 24, 2020 | 30.23 | 30.29 | 28.82 | 29.29 | 232,015 | -0.67(-2.23%) |
Apr 23, 2020 | 29.16 | 30.98 | 29.16 | 29.95 | 319,201 | +0.23(+0.77%) |
Apr 22, 2020 | 32.35 | 32.78 | 29.41 | 29.72 | 871,872 | -2.02(-6.36%) |
Apr 21, 2020 | 31.19 | 32.18 | 31.19 | 31.74 | 333,427 | -0.36(-1.11%) |
Apr 20, 2020 | 31.14 | 32.31 | 30.77 | 32.10 | 425,173 | +0.22(+0.69%) |
Apr 17, 2020 | 31.04 | 32.53 | 30.88 | 31.88 | 534,621 | +1.66(+5.50%) |
Apr 16, 2020 | 31.69 | 31.71 | 29.86 | 30.22 | 392,547 | -1.82(-5.68%) |
Apr 15, 2020 | 33.21 | 33.65 | 31.85 | 32.04 | 219,746 | -2.01(-5.90%) |
Apr 14, 2020 | 35.42 | 35.74 | 33.98 | 34.05 | 164,973 | -0.11(-0.32%) |
Apr 13, 2020 | 35.26 | 36.19 | 33.77 | 34.16 | 194,333 | -1.62(-4.52%) |
Apr 09, 2020 | 33.63 | 36.17 | 33.05 | 35.77 | 202,685 | +3.26(+10.03%) |
Apr 08, 2020 | 32.92 | 33.25 | 32.30 | 32.51 | 247,621 | +0.26(+0.79%) |
Apr 07, 2020 | 33.14 | 34.33 | 32.01 | 32.25 | 266,071 | +0.26(+0.80%) |
Apr 06, 2020 | 30.68 | 32.57 | 30.52 | 32.00 | 332,509 | +2.07(+6.93%) |
Apr 03, 2020 | 29.84 | 30.55 | 29.12 | 29.92 | 254,013 | -0.27(-0.91%) |
Apr 02, 2020 | 31.56 | 32.08 | 29.19 | 30.20 | 320,211 | -1.78(-5.57%) |
Apr 01, 2020 | 32.37 | 32.69 | 31.51 | 31.98 | 420,392 | -1.88(-5.56%) |
Mar 31, 2020 | 31.81 | 33.93 | 31.27 | 33.86 | 435,876 | +1.82(+5.67%) |
Mar 30, 2020 | 31.83 | 32.84 | 31.30 | 32.04 | 576,194 | +0.19(+0.60%) |
Mar 27, 2020 | 32.77 | 32.89 | 31.30 | 31.85 | 453,306 | -2.31(-6.77%) |
Mar 26, 2020 | 36.27 | 37.18 | 33.00 | 34.16 | 302,622 | -1.74(-4.84%) |
Mar 25, 2020 | 34.53 | 37.98 | 34.42 | 35.90 | 629,855 | +1.15(+3.31%) |
Mar 24, 2020 | 33.07 | 35.35 | 32.89 | 34.75 | 368,879 | +3.21(+10.17%) |
Mar 23, 2020 | 30.71 | 31.95 | 29.44 | 31.54 | 449,566 | +0.76(+2.46%) |
Mar 20, 2020 | 29.62 | 31.49 | 28.73 | 30.78 | 485,701 | +1.30(+4.40%) |
Mar 19, 2020 | 28.57 | 30.48 | 27.43 | 29.49 | 380,571 | +1.16(+4.10%) |
Mar 18, 2020 | 30.11 | 30.39 | 25.05 | 28.33 | 494,121 | -3.70(-11.55%) |
Mar 17, 2020 | 30.70 | 33.22 | 30.14 | 32.03 | 449,301 | +2.23(+7.48%) |
Mar 16, 2020 | 29.54 | 31.26 | 29.35 | 29.80 | 457,927 | -2.91(-8.91%) |
Mar 13, 2020 | 34.21 | 34.46 | 29.82 | 32.71 | 423,976 | +0.39(+1.22%) |
Mar 12, 2020 | 33.90 | 34.47 | 31.67 | 32.32 | 364,876 | -3.82(-10.57%) |
Mar 11, 2020 | 39.13 | 39.32 | 35.84 | 36.14 | 193,525 | -3.91(-9.77%) |
Mar 10, 2020 | 41.01 | 41.21 | 38.91 | 40.05 | 322,501 | +0.07(+0.18%) |
Mar 09, 2020 | 41.23 | 41.53 | 37.57 | 39.98 | 338,358 | -3.89(-8.87%) |
Mar 06, 2020 | 45.03 | 45.32 | 42.72 | 43.87 | 308,734 | -2.53(-5.45%) |
Mar 05, 2020 | 48.50 | 48.75 | 45.62 | 46.40 | 209,048 | -3.18(-6.41%) |
Mar 04, 2020 | 50.18 | 50.43 | 49.26 | 49.58 | 238,242 | +0.04(+0.07%) |
Mar 03, 2020 | 52.27 | 52.72 | 49.04 | 49.54 | 184,728 | -2.99(-5.69%) |