Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.99 | 50.41 | 49.18 | 49.40 | 954,152 | -0.46(-0.93%) |
Feb 25, 2021 | 49.31 | 50.11 | 49.23 | 49.86 | 930,970 | +0.44(+0.88%) |
Feb 24, 2021 | 48.60 | 49.58 | 47.63 | 49.43 | 1,027,946 | +1.24(+2.57%) |
Feb 23, 2021 | 46.46 | 48.32 | 46.24 | 48.19 | 1,085,687 | +1.36(+2.89%) |
Feb 22, 2021 | 48.08 | 48.31 | 46.27 | 46.83 | 1,349,859 | -1.48(-3.07%) |
Feb 19, 2021 | 51.14 | 51.70 | 47.64 | 48.32 | 2,470,767 | -3.60(-6.94%) |
Feb 18, 2021 | 52.11 | 52.39 | 51.41 | 51.92 | 770,275 | -0.28(-0.54%) |
Feb 17, 2021 | 51.94 | 52.98 | 51.09 | 52.20 | 911,739 | -0.03(-0.05%) |
Feb 16, 2021 | 53.09 | 53.98 | 52.18 | 52.23 | 743,285 | -0.52(-0.98%) |
Feb 12, 2021 | 51.44 | 53.09 | 51.44 | 52.74 | 1,124,705 | +0.98(+1.90%) |
Feb 11, 2021 | 52.05 | 52.05 | 50.80 | 51.76 | 917,281 | +0.14(+0.26%) |
Feb 10, 2021 | 51.83 | 51.87 | 50.77 | 51.63 | 1,194,243 | +0.10(+0.19%) |
Feb 09, 2021 | 52.28 | 53.45 | 51.45 | 51.53 | 695,204 | -1.17(-2.22%) |
Feb 08, 2021 | 53.96 | 53.96 | 52.45 | 52.70 | 561,533 | -0.76(-1.42%) |
Feb 05, 2021 | 53.32 | 53.96 | 53.19 | 53.46 | 1,171,784 | +0.44(+0.84%) |
Feb 04, 2021 | 52.54 | 53.26 | 52.50 | 53.01 | 2,238,010 | -1.00(-1.84%) |
Feb 03, 2021 | 55.33 | 55.33 | 53.83 | 54.01 | 881,669 | -1.11(-2.02%) |
Feb 02, 2021 | 55.61 | 55.89 | 54.80 | 55.12 | 777,775 | +0.14(+0.25%) |
Feb 01, 2021 | 53.64 | 55.27 | 53.50 | 54.99 | 877,413 | +1.62(+3.04%) |
Jan 29, 2021 | 54.87 | 55.03 | 53.26 | 53.37 | 650,194 | -1.65(-3.00%) |
Jan 28, 2021 | 54.61 | 55.63 | 54.23 | 55.01 | 1,136,099 | +0.95(+1.76%) |
Jan 27, 2021 | 56.77 | 56.77 | 53.36 | 54.06 | 1,601,015 | -3.13(-5.48%) |
Jan 26, 2021 | 57.79 | 58.08 | 57.07 | 57.20 | 703,048 | -0.36(-0.63%) |
Jan 25, 2021 | 57.34 | 58.00 | 56.92 | 57.56 | 756,920 | +0.45(+0.79%) |
Jan 22, 2021 | 56.45 | 57.37 | 56.32 | 57.11 | 680,882 | +0.19(+0.33%) |
Jan 21, 2021 | 56.60 | 57.12 | 56.38 | 56.92 | 400,749 | +0.19(+0.34%) |
Jan 20, 2021 | 56.75 | 57.24 | 56.16 | 56.73 | 644,340 | +0.24(+0.42%) |
Jan 19, 2021 | 55.22 | 56.97 | 54.81 | 56.49 | 1,193,679 | +1.71(+3.13%) |
Jan 15, 2021 | 55.53 | 56.06 | 53.91 | 54.78 | 1,482,089 | -1.31(-2.34%) |
Jan 14, 2021 | 57.26 | 57.61 | 55.91 | 56.09 | 923,271 | -1.26(-2.20%) |
Jan 13, 2021 | 59.36 | 59.53 | 57.25 | 57.35 | 1,515,083 | -1.84(-3.11%) |
Jan 12, 2021 | 57.74 | 59.31 | 56.40 | 59.19 | 1,168,613 | -0.56(-0.94%) |
Jan 11, 2021 | 61.90 | 62.18 | 59.75 | 59.75 | 411,630 | -2.86(-4.57%) |
Jan 08, 2021 | 63.64 | 63.80 | 61.97 | 62.61 | 440,785 | +0.44(+0.71%) |
Jan 07, 2021 | 61.67 | 62.84 | 61.49 | 62.17 | 405,683 | +0.80(+1.30%) |
Jan 06, 2021 | 61.71 | 62.09 | 60.71 | 61.37 | 670,370 | -0.60(-0.96%) |
Jan 05, 2021 | 60.30 | 62.08 | 60.11 | 61.97 | 350,543 | +1.59(+2.63%) |
Jan 04, 2021 | 62.34 | 62.79 | 60.07 | 60.39 | 590,181 | -2.62(-4.16%) |
Dec 31, 2020 | 63.00 | 63.00 | 63.00 | 308,737 | -0.72(-1.12%) | |
Dec 30, 2020 | 62.71 | 64.01 | 62.71 | 63.72 | 308,737 | +1.05(+1.68%) |
Dec 29, 2020 | 64.22 | 64.81 | 62.37 | 62.67 | 341,225 | -1.06(-1.66%) |
Dec 28, 2020 | 64.82 | 64.87 | 63.25 | 63.73 | 299,274 | -0.81(-1.25%) |
Dec 24, 2020 | 64.20 | 64.64 | 64.03 | 64.54 | 203,227 | +0.34(+0.54%) |
Dec 23, 2020 | 63.67 | 64.71 | 63.67 | 64.19 | 431,961 | +0.70(+1.10%) |
Dec 22, 2020 | 62.84 | 63.61 | 61.96 | 63.49 | 294,834 | +0.66(+1.05%) |
Dec 21, 2020 | 61.08 | 63.23 | 61.08 | 62.83 | 591,557 | +1.11(+1.79%) |
Dec 18, 2020 | 61.61 | 61.96 | 60.87 | 61.73 | 589,259 | +0.72(+1.17%) |
Dec 17, 2020 | 61.46 | 62.12 | 60.98 | 61.01 | 498,755 | -0.23(-0.37%) |
Dec 16, 2020 | 62.51 | 62.90 | 61.22 | 61.24 | 533,795 | -1.36(-2.17%) |
Dec 15, 2020 | 63.54 | 63.96 | 62.59 | 62.60 | 711,670 | -0.88(-1.38%) |
Dec 14, 2020 | 64.33 | 64.33 | 63.43 | 63.48 | 330,438 | -0.55(-0.86%) |
Dec 11, 2020 | 65.44 | 65.44 | 62.92 | 64.03 | 430,629 | -1.53(-2.34%) |
Dec 10, 2020 | 63.99 | 65.69 | 63.67 | 65.56 | 391,296 | +1.47(+2.29%) |
Dec 09, 2020 | 65.48 | 65.95 | 63.74 | 64.09 | 544,165 | -1.14(-1.75%) |
Dec 08, 2020 | 63.63 | 65.41 | 63.44 | 65.23 | 599,255 | +1.68(+2.64%) |
Dec 07, 2020 | 62.64 | 63.90 | 62.17 | 63.56 | 298,955 | +0.85(+1.36%) |
Dec 04, 2020 | 63.33 | 63.95 | 62.52 | 62.71 | 346,954 | -0.55(-0.87%) |
Dec 03, 2020 | 63.33 | 64.07 | 63.11 | 63.26 | 285,486 | +0.23(+0.36%) |
Dec 02, 2020 | 62.80 | 63.46 | 62.22 | 63.03 | 603,173 | +0.04(+0.06%) |
Dec 01, 2020 | 65.23 | 65.61 | 62.54 | 63.00 | 906,495 | -2.06(-3.16%) |
Nov 30, 2020 | 62.13 | 65.13 | 62.13 | 65.05 | 942,738 | +3.18(+5.14%) |
Nov 27, 2020 | 61.08 | 62.46 | 60.98 | 61.87 | 213,051 | +0.89(+1.46%) |
Nov 25, 2020 | 60.06 | 61.16 | 59.43 | 60.98 | 354,019 | +0.87(+1.45%) |
Nov 24, 2020 | 59.39 | 60.13 | 58.23 | 60.11 | 443,431 | +1.19(+2.01%) |
Nov 23, 2020 | 60.51 | 60.51 | 58.17 | 58.93 | 554,892 | -1.04(-1.73%) |
Nov 20, 2020 | 58.83 | 60.35 | 58.38 | 59.97 | 712,315 | +1.37(+2.34%) |
Nov 19, 2020 | 57.49 | 59.12 | 57.49 | 58.59 | 482,140 | +1.13(+1.96%) |
Nov 18, 2020 | 56.96 | 58.20 | 56.96 | 57.47 | 958,050 | +0.67(+1.18%) |
Nov 17, 2020 | 57.02 | 57.19 | 56.06 | 56.80 | 729,963 | -0.20(-0.35%) |
Nov 16, 2020 | 57.65 | 57.77 | 56.68 | 57.00 | 503,036 | -0.80(-1.39%) |
Nov 13, 2020 | 58.46 | 59.10 | 57.58 | 57.80 | 673,770 | -0.57(-0.97%) |
Nov 12, 2020 | 59.33 | 60.27 | 58.04 | 58.37 | 775,323 | -1.25(-2.09%) |
Nov 11, 2020 | 60.98 | 61.18 | 59.55 | 59.61 | 687,299 | -1.16(-1.92%) |
Nov 10, 2020 | 62.99 | 63.01 | 60.61 | 60.78 | 720,944 | -2.13(-3.39%) |
Nov 09, 2020 | 69.52 | 71.00 | 62.89 | 62.91 | 1,094,351 | -4.98(-7.34%) |
Nov 06, 2020 | 63.14 | 68.56 | 61.79 | 67.89 | 2,675,033 | +6.10(+9.88%) |
Nov 05, 2020 | 61.39 | 62.11 | 60.24 | 61.79 | 807,565 | +1.30(+2.15%) |
Nov 04, 2020 | 58.58 | 60.57 | 57.67 | 60.49 | 684,429 | +2.06(+3.52%) |
Nov 03, 2020 | 57.60 | 58.59 | 57.47 | 58.43 | 545,735 | +1.36(+2.39%) |
Nov 02, 2020 | 55.16 | 57.07 | 55.14 | 57.07 | 451,909 | +2.33(+4.26%) |
Oct 30, 2020 | 54.39 | 55.43 | 53.96 | 54.74 | 681,856 | +0.06(+0.12%) |
Oct 29, 2020 | 54.16 | 55.14 | 54.02 | 54.68 | 451,624 | +0.41(+0.75%) |
Oct 28, 2020 | 53.66 | 54.73 | 53.40 | 54.27 | 575,721 | -0.18(-0.33%) |
Oct 27, 2020 | 54.24 | 54.91 | 54.20 | 54.45 | 608,569 | +0.08(+0.15%) |
Oct 26, 2020 | 55.11 | 55.37 | 53.77 | 54.37 | 299,456 | -1.43(-2.56%) |
Oct 23, 2020 | 55.79 | 56.18 | 55.26 | 55.79 | 141,887 | +0.08(+0.15%) |
Oct 22, 2020 | 55.69 | 56.36 | 55.41 | 55.71 | 328,624 | +0.11(+0.19%) |
Oct 21, 2020 | 56.26 | 57.00 | 55.61 | 55.61 | 241,756 | -0.66(-1.17%) |
Oct 20, 2020 | 56.32 | 57.30 | 56.26 | 56.26 | 492,274 | -0.11(-0.19%) |
Oct 19, 2020 | 58.12 | 58.17 | 56.09 | 56.37 | 392,540 | -1.51(-2.60%) |
Oct 16, 2020 | 57.79 | 58.47 | 57.74 | 57.88 | 414,142 | +0.59(+1.02%) |
Oct 15, 2020 | 56.63 | 57.58 | 56.27 | 57.29 | 276,952 | +0.20(+0.35%) |
Oct 14, 2020 | 59.09 | 59.33 | 56.99 | 57.09 | 462,598 | -2.09(-3.54%) |
Oct 13, 2020 | 59.11 | 59.57 | 58.61 | 59.19 | 330,608 | +0.13(+0.21%) |
Oct 12, 2020 | 59.03 | 59.54 | 58.92 | 59.06 | 206,947 | +0.14(+0.23%) |
Oct 09, 2020 | 57.78 | 59.12 | 57.73 | 58.93 | 372,827 | +1.39(+2.42%) |
Oct 08, 2020 | 57.37 | 57.56 | 56.51 | 57.54 | 300,168 | +0.27(+0.47%) |
Oct 07, 2020 | 55.91 | 57.44 | 55.91 | 57.27 | 524,462 | +1.65(+2.97%) |
Oct 06, 2020 | 55.56 | 56.54 | 55.47 | 55.61 | 457,305 | +0.15(+0.28%) |
Oct 05, 2020 | 54.42 | 55.51 | 54.00 | 55.46 | 276,130 | +1.54(+2.86%) |
Oct 02, 2020 | 53.94 | 54.17 | 53.43 | 53.92 | 397,195 | -0.80(-1.47%) |
Oct 01, 2020 | 53.93 | 54.79 | 53.79 | 54.72 | 447,810 | +1.23(+2.30%) |
Sep 30, 2020 | 53.35 | 54.59 | 53.30 | 53.49 | 498,298 | +0.10(+0.19%) |
Sep 29, 2020 | 52.56 | 53.45 | 52.28 | 53.39 | 344,747 | +0.86(+1.63%) |
Sep 28, 2020 | 52.82 | 53.34 | 52.53 | 52.54 | 494,566 | +0.16(+0.31%) |
Sep 25, 2020 | 51.06 | 52.51 | 50.97 | 52.37 | 393,540 | +1.17(+2.29%) |
Sep 24, 2020 | 50.56 | 51.33 | 49.89 | 51.20 | 750,400 | +0.31(+0.60%) |
Sep 23, 2020 | 51.66 | 51.99 | 50.65 | 50.89 | 501,568 | -0.88(-1.71%) |
Sep 22, 2020 | 51.50 | 51.92 | 51.27 | 51.78 | 685,968 | +0.31(+0.60%) |
Sep 21, 2020 | 51.61 | 51.61 | 50.34 | 51.47 | 529,618 | -0.87(-1.66%) |
Sep 18, 2020 | 51.95 | 53.26 | 51.93 | 52.34 | 871,260 | +0.78(+1.51%) |
Sep 17, 2020 | 50.87 | 51.79 | 50.60 | 51.56 | 304,135 | +0.30(+0.58%) |
Sep 16, 2020 | 52.20 | 52.36 | 51.20 | 51.26 | 552,005 | -0.82(-1.58%) |
Sep 15, 2020 | 52.27 | 52.73 | 51.94 | 52.08 | 575,016 | +0.03(+0.05%) |
Sep 14, 2020 | 51.72 | 52.43 | 51.49 | 52.06 | 699,391 | +0.53(+1.03%) |
Sep 11, 2020 | 51.61 | 52.10 | 51.17 | 51.52 | 261,178 | +0.55(+1.08%) |
Sep 10, 2020 | 51.54 | 52.19 | 50.89 | 50.97 | 572,357 | -0.47(-0.91%) |
Sep 09, 2020 | 50.99 | 51.70 | 50.99 | 51.44 | 332,685 | +0.74(+1.46%) |
Sep 08, 2020 | 51.19 | 51.52 | 50.46 | 50.70 | 506,655 | -0.91(-1.77%) |
Sep 04, 2020 | 52.55 | 52.80 | 50.77 | 51.61 | 495,885 | -0.61(-1.18%) |
Sep 03, 2020 | 53.17 | 53.19 | 51.68 | 52.23 | 446,828 | -1.00(-1.88%) |
Sep 02, 2020 | 53.15 | 53.45 | 52.70 | 53.23 | 513,765 | +0.10(+0.19%) |
Sep 01, 2020 | 52.70 | 53.32 | 52.46 | 53.13 | 394,868 | +0.36(+0.68%) |
Aug 31, 2020 | 53.90 | 54.07 | 52.69 | 52.77 | 441,782 | -1.09(-2.03%) |
Aug 28, 2020 | 54.63 | 54.76 | 53.66 | 53.86 | 286,432 | -0.65(-1.19%) |
Aug 27, 2020 | 55.48 | 55.70 | 54.16 | 54.51 | 353,220 | -0.65(-1.18%) |
Aug 26, 2020 | 55.35 | 55.65 | 54.98 | 55.16 | 536,049 | +0.14(+0.26%) |
Aug 25, 2020 | 56.16 | 56.35 | 54.91 | 55.02 | 668,983 | -1.11(-1.98%) |
Aug 24, 2020 | 56.97 | 57.22 | 56.05 | 56.13 | 518,734 | -0.61(-1.08%) |
Aug 21, 2020 | 56.32 | 57.24 | 55.52 | 56.74 | 473,630 | +0.14(+0.25%) |
Aug 20, 2020 | 56.68 | 57.22 | 56.46 | 56.60 | 484,410 | -0.29(-0.51%) |
Aug 19, 2020 | 56.44 | 57.65 | 56.44 | 56.88 | 592,167 | +0.45(+0.80%) |
Aug 18, 2020 | 56.83 | 57.29 | 56.34 | 56.43 | 1,101,429 | -0.58(-1.01%) |
Aug 17, 2020 | 55.91 | 57.73 | 55.80 | 57.01 | 787,977 | +1.06(+1.90%) |
Aug 14, 2020 | 55.08 | 56.37 | 54.72 | 55.95 | 901,576 | +0.48(+0.86%) |
Aug 13, 2020 | 55.47 | 55.93 | 54.84 | 55.47 | 898,864 | -0.22(-0.39%) |
Aug 12, 2020 | 51.95 | 55.98 | 51.95 | 55.69 | 1,321,664 | +3.99(+7.71%) |
Aug 11, 2020 | 52.30 | 53.20 | 51.00 | 51.70 | 1,366,561 | -0.59(-1.14%) |
Aug 10, 2020 | 49.91 | 52.51 | 49.85 | 52.30 | 900,242 | +2.18(+4.34%) |
Aug 07, 2020 | 44.24 | 50.27 | 44.23 | 50.12 | 1,868,179 | +6.11(+13.88%) |
Aug 06, 2020 | 43.50 | 44.12 | 43.15 | 44.01 | 621,789 | +0.61(+1.41%) |
Aug 05, 2020 | 42.67 | 43.44 | 42.63 | 43.40 | 681,343 | +0.94(+2.22%) |
Aug 04, 2020 | 41.94 | 42.59 | 41.73 | 42.45 | 690,173 | +0.44(+1.05%) |
Aug 03, 2020 | 41.84 | 42.49 | 41.73 | 42.01 | 513,856 | +0.38(+0.91%) |
Jul 31, 2020 | 41.64 | 41.65 | 41.02 | 41.64 | 749,072 | -0.02(-0.04%) |
Jul 30, 2020 | 40.50 | 41.73 | 40.39 | 41.65 | 666,011 | +0.63(+1.53%) |
Jul 29, 2020 | 40.28 | 41.10 | 40.23 | 41.02 | 436,854 | +0.92(+2.29%) |
Jul 28, 2020 | 39.98 | 40.21 | 39.59 | 40.11 | 495,760 | +0.13(+0.31%) |
Jul 27, 2020 | 39.78 | 40.05 | 39.41 | 39.98 | 431,031 | +0.33(+0.84%) |
Jul 24, 2020 | 40.03 | 40.03 | 39.40 | 39.65 | 190,852 | -0.44(-1.10%) |
Jul 23, 2020 | 40.43 | 41.10 | 39.97 | 40.09 | 379,110 | -0.38(-0.93%) |
Jul 22, 2020 | 38.78 | 41.04 | 38.60 | 40.47 | 1,393,980 | +2.06(+5.36%) |
Jul 21, 2020 | 38.53 | 38.77 | 38.26 | 38.41 | 585,544 | +0.19(+0.49%) |
Jul 20, 2020 | 38.28 | 38.36 | 37.78 | 38.22 | 299,803 | -0.06(-0.16%) |
Jul 17, 2020 | 38.34 | 38.50 | 38.08 | 38.28 | 270,439 | +0.07(+0.19%) |
Jul 16, 2020 | 38.18 | 38.39 | 37.95 | 38.21 | 484,252 | -0.02(-0.05%) |
Jul 15, 2020 | 37.95 | 38.54 | 37.92 | 38.23 | 407,554 | +0.51(+1.36%) |
Jul 14, 2020 | 37.19 | 37.77 | 36.94 | 37.71 | 273,796 | +0.58(+1.55%) |
Jul 13, 2020 | 37.53 | 37.53 | 36.89 | 37.14 | 464,745 | -0.12(-0.31%) |
Jul 10, 2020 | 37.07 | 37.34 | 36.66 | 37.25 | 271,884 | +0.13(+0.34%) |
Jul 09, 2020 | 37.07 | 37.20 | 36.41 | 37.13 | 315,081 | +0.03(+0.07%) |
Jul 08, 2020 | 36.87 | 37.38 | 36.76 | 37.10 | 453,316 | +0.21(+0.56%) |
Jul 07, 2020 | 36.69 | 37.46 | 36.63 | 36.89 | 540,864 | +0.21(+0.56%) |
Jul 06, 2020 | 36.80 | 36.90 | 36.51 | 36.69 | 763,191 | +0.29(+0.79%) |
Jul 02, 2020 | 36.35 | 36.71 | 36.08 | 36.40 | 399,823 | +0.27(+0.75%) |
Jul 01, 2020 | 36.71 | 36.77 | 36.00 | 36.13 | 332,327 | -0.62(-1.69%) |
Jun 30, 2020 | 35.61 | 36.86 | 35.61 | 36.75 | 371,064 | +1.13(+3.18%) |
Jun 29, 2020 | 35.75 | 35.91 | 35.21 | 35.62 | 295,482 | +0.01(+0.03%) |
Jun 26, 2020 | 35.68 | 35.95 | 35.31 | 35.61 | 224,532 | -0.21(-0.58%) |
Jun 25, 2020 | 36.24 | 36.25 | 35.26 | 35.81 | 386,786 | -0.60(-1.66%) |
Jun 24, 2020 | 35.91 | 36.67 | 35.91 | 36.42 | 646,506 | +0.15(+0.42%) |
Jun 23, 2020 | 36.60 | 36.69 | 36.23 | 36.26 | 312,437 | -0.14(-0.37%) |
Jun 22, 2020 | 35.99 | 36.62 | 35.77 | 36.40 | 263,946 | +0.62(+1.74%) |
Jun 19, 2020 | 36.63 | 36.63 | 35.68 | 35.78 | 402,491 | -0.58(-1.58%) |
Jun 18, 2020 | 36.53 | 36.71 | 36.33 | 36.35 | 169,580 | -0.49(-1.34%) |
Jun 17, 2020 | 37.05 | 37.25 | 36.59 | 36.85 | 218,900 | -0.18(-0.49%) |
Jun 16, 2020 | 37.04 | 37.40 | 36.52 | 37.03 | 259,271 | +0.73(+2.01%) |
Jun 15, 2020 | 35.24 | 36.47 | 34.91 | 36.30 | 311,493 | +0.44(+1.23%) |
Jun 12, 2020 | 36.17 | 36.44 | 35.35 | 35.86 | 300,896 | +0.31(+0.86%) |
Jun 11, 2020 | 36.71 | 36.71 | 35.48 | 35.55 | 488,294 | -1.86(-4.98%) |
Jun 10, 2020 | 38.18 | 38.26 | 36.77 | 37.42 | 629,058 | -1.07(-2.78%) |
Jun 09, 2020 | 38.57 | 38.78 | 38.28 | 38.49 | 511,242 | -0.46(-1.18%) |
Jun 08, 2020 | 38.96 | 39.15 | 38.79 | 38.95 | 517,067 | -0.16(-0.41%) |
Jun 05, 2020 | 39.46 | 39.61 | 38.87 | 39.11 | 304,675 | +0.31(+0.81%) |
Jun 04, 2020 | 38.32 | 39.14 | 38.32 | 38.79 | 458,455 | +0.22(+0.58%) |
Jun 03, 2020 | 38.76 | 39.04 | 38.53 | 38.57 | 871,738 | -0.01(-0.02%) |
Jun 02, 2020 | 39.22 | 39.40 | 38.15 | 38.58 | 750,053 | -0.67(-1.72%) |
Jun 01, 2020 | 39.04 | 39.36 | 38.76 | 39.25 | 1,055,326 | +0.32(+0.83%) |
May 29, 2020 | 38.50 | 39.32 | 38.39 | 38.93 | 2,070,703 | +0.50(+1.31%) |
May 28, 2020 | 37.34 | 38.74 | 37.28 | 38.42 | 1,031,093 | +1.23(+3.31%) |
May 27, 2020 | 37.07 | 37.25 | 36.14 | 37.19 | 675,063 | +0.26(+0.71%) |
May 26, 2020 | 36.47 | 37.09 | 36.44 | 36.93 | 1,129,526 | +1.13(+3.17%) |
May 22, 2020 | 36.04 | 36.04 | 35.51 | 35.80 | 546,837 | -0.14(-0.40%) |
May 21, 2020 | 36.35 | 36.38 | 35.85 | 35.94 | 503,035 | -0.57(-1.57%) |
May 20, 2020 | 37.02 | 37.15 | 36.36 | 36.51 | 357,650 | -0.19(-0.51%) |
May 19, 2020 | 36.60 | 37.58 | 36.60 | 36.70 | 469,966 | +0.20(+0.54%) |
May 18, 2020 | 36.79 | 37.27 | 36.50 | 36.50 | 435,140 | +0.34(+0.94%) |
May 15, 2020 | 36.20 | 36.40 | 35.91 | 36.16 | 1,371,171 | -0.22(-0.62%) |
May 14, 2020 | 36.20 | 36.57 | 35.91 | 36.39 | 950,655 | -0.28(-0.76%) |
May 13, 2020 | 37.52 | 38.01 | 36.48 | 36.67 | 580,216 | -0.79(-2.10%) |
May 12, 2020 | 38.33 | 38.41 | 37.45 | 37.45 | 757,073 | -0.90(-2.36%) |
May 11, 2020 | 39.13 | 39.33 | 38.29 | 38.36 | 596,856 | -1.31(-3.30%) |
May 08, 2020 | 39.23 | 39.89 | 38.19 | 39.66 | 1,059,379 | +0.34(+0.87%) |
May 07, 2020 | 38.12 | 39.39 | 37.81 | 39.32 | 892,125 | +1.76(+4.69%) |
May 06, 2020 | 38.17 | 38.40 | 37.38 | 37.56 | 1,130,602 | -0.35(-0.92%) |
May 05, 2020 | 38.18 | 38.18 | 37.78 | 37.91 | 1,605,496 | +0.41(+1.10%) |
May 04, 2020 | 37.79 | 37.84 | 37.31 | 37.50 | 825,913 | -0.53(-1.39%) |
May 01, 2020 | 38.08 | 38.19 | 37.71 | 38.03 | 613,083 | -0.55(-1.42%) |
Apr 30, 2020 | 38.86 | 38.98 | 38.45 | 38.57 | 642,550 | -0.52(-1.33%) |
Apr 29, 2020 | 39.09 | 39.55 | 38.59 | 39.09 | 771,303 | +0.76(+1.99%) |
Apr 28, 2020 | 39.12 | 39.42 | 38.29 | 38.33 | 643,207 | -0.35(-0.90%) |
Apr 27, 2020 | 38.85 | 39.10 | 38.50 | 38.68 | 662,376 | +0.26(+0.68%) |
Apr 24, 2020 | 38.68 | 38.83 | 38.31 | 38.42 | 670,951 | +0.12(+0.30%) |
Apr 23, 2020 | 38.21 | 38.81 | 38.03 | 38.30 | 627,444 | +0.26(+0.68%) |
Apr 22, 2020 | 37.33 | 38.20 | 37.10 | 38.04 | 446,631 | +1.30(+3.53%) |
Apr 21, 2020 | 35.98 | 37.37 | 35.98 | 36.75 | 587,617 | -0.12(-0.32%) |
Apr 20, 2020 | 36.45 | 37.37 | 36.19 | 36.86 | 595,418 | -0.10(-0.27%) |
Apr 17, 2020 | 36.06 | 37.10 | 36.06 | 36.96 | 675,531 | +1.61(+4.56%) |
Apr 16, 2020 | 34.49 | 35.45 | 34.49 | 35.35 | 522,420 | +0.73(+2.09%) |
Apr 15, 2020 | 35.11 | 35.32 | 34.27 | 34.62 | 667,944 | -1.44(-4.00%) |
Apr 14, 2020 | 35.14 | 36.18 | 35.01 | 36.07 | 912,031 | +1.55(+4.49%) |
Apr 13, 2020 | 34.96 | 35.23 | 33.76 | 34.52 | 564,867 | -0.54(-1.53%) |
Apr 09, 2020 | 34.37 | 35.59 | 34.17 | 35.05 | 648,161 | +1.18(+3.49%) |
Apr 08, 2020 | 33.06 | 34.18 | 32.74 | 33.87 | 755,616 | +1.23(+3.76%) |
Apr 07, 2020 | 33.43 | 34.01 | 32.30 | 32.65 | 542,082 | +0.18(+0.55%) |
Apr 06, 2020 | 32.16 | 33.04 | 31.67 | 32.47 | 571,531 | +1.13(+3.60%) |
Apr 03, 2020 | 31.03 | 31.72 | 30.80 | 31.34 | 529,410 | +0.08(+0.26%) |
Apr 02, 2020 | 30.31 | 31.28 | 30.04 | 31.26 | 717,235 | +0.82(+2.71%) |
Apr 01, 2020 | 30.26 | 31.19 | 29.84 | 30.43 | 1,087,650 | -0.16(-0.53%) |
Mar 31, 2020 | 29.54 | 30.67 | 29.54 | 30.60 | 577,373 | +0.77(+2.58%) |
Mar 30, 2020 | 29.50 | 29.92 | 28.90 | 29.83 | 370,022 | +0.40(+1.37%) |
Mar 27, 2020 | 28.91 | 30.23 | 28.75 | 29.42 | 622,244 | -0.29(-0.96%) |
Mar 26, 2020 | 28.07 | 29.92 | 28.07 | 29.71 | 486,513 | +1.85(+6.65%) |
Mar 25, 2020 | 27.89 | 28.85 | 27.19 | 27.86 | 517,278 | +0.04(+0.16%) |
Mar 24, 2020 | 26.28 | 27.83 | 26.08 | 27.81 | 973,962 | +2.85(+11.40%) |
Mar 23, 2020 | 25.20 | 25.92 | 24.42 | 24.97 | 1,275,976 | -0.39(-1.52%) |
Mar 20, 2020 | 26.06 | 26.34 | 25.22 | 25.35 | 936,159 | -0.40(-1.56%) |
Mar 19, 2020 | 24.19 | 26.17 | 23.80 | 25.75 | 756,012 | +1.47(+6.05%) |
Mar 18, 2020 | 26.07 | 26.16 | 23.20 | 24.29 | 1,154,862 | -3.23(-11.74%) |
Mar 17, 2020 | 29.20 | 29.45 | 27.38 | 27.52 | 1,653,023 | -1.27(-4.42%) |
Mar 16, 2020 | 29.07 | 30.47 | 27.97 | 28.79 | 850,266 | -2.44(-7.82%) |
Mar 13, 2020 | 30.35 | 31.27 | 29.58 | 31.23 | 889,463 | +1.70(+5.76%) |
Mar 12, 2020 | 31.53 | 31.71 | 29.44 | 29.53 | 1,674,147 | -3.80(-11.39%) |
Mar 11, 2020 | 34.61 | 34.76 | 33.15 | 33.33 | 630,431 | -1.82(-5.17%) |
Mar 10, 2020 | 34.34 | 35.33 | 33.95 | 35.14 | 977,305 | +1.35(+4.00%) |
Mar 09, 2020 | 35.06 | 35.16 | 33.76 | 33.79 | 1,324,345 | -2.45(-6.77%) |
Mar 06, 2020 | 35.58 | 36.64 | 35.58 | 36.24 | 806,571 | -0.13(-0.37%) |
Mar 05, 2020 | 37.03 | 37.30 | 36.25 | 36.38 | 827,464 | -1.10(-2.94%) |
Mar 04, 2020 | 36.25 | 37.48 | 36.25 | 37.48 | 718,561 | +1.52(+4.23%) |
Mar 03, 2020 | 35.38 | 36.67 | 35.38 | 35.96 | 845,794 | +0.50(+1.41%) |