Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 77.81 | 78.10 | 75.92 | 76.47 | 175,628 | -1.04(-1.35%) |
Feb 25, 2021 | 80.75 | 81.10 | 77.45 | 77.52 | 110,968 | -3.26(-4.04%) |
Feb 24, 2021 | 81.23 | 81.85 | 80.49 | 80.78 | 184,511 | +0.18(+0.23%) |
Feb 23, 2021 | 79.36 | 80.94 | 79.00 | 80.59 | 168,560 | +1.05(+1.33%) |
Feb 22, 2021 | 76.38 | 80.28 | 76.38 | 79.54 | 143,548 | +2.34(+3.03%) |
Feb 19, 2021 | 78.09 | 78.19 | 75.70 | 77.20 | 154,747 | -0.65(-0.83%) |
Feb 18, 2021 | 75.01 | 78.34 | 74.63 | 77.85 | 191,244 | +2.71(+3.61%) |
Feb 17, 2021 | 73.28 | 75.34 | 73.13 | 75.14 | 150,334 | +1.19(+1.61%) |
Feb 16, 2021 | 72.00 | 74.45 | 71.94 | 73.95 | 246,379 | +2.72(+3.82%) |
Feb 12, 2021 | 68.40 | 71.40 | 68.13 | 71.23 | 166,428 | +1.75(+2.52%) |
Feb 11, 2021 | 71.73 | 71.73 | 63.02 | 69.48 | 559,470 | -3.42(-4.70%) |
Feb 10, 2021 | 72.94 | 74.36 | 72.51 | 72.90 | 104,226 | -0.21(-0.29%) |
Feb 09, 2021 | 72.57 | 73.41 | 71.36 | 73.11 | 90,022 | +0.50(+0.69%) |
Feb 08, 2021 | 72.82 | 73.89 | 71.86 | 72.61 | 88,324 | +0.29(+0.40%) |
Feb 05, 2021 | 72.22 | 72.47 | 70.56 | 72.32 | 101,200 | +1.05(+1.48%) |
Feb 04, 2021 | 69.42 | 71.36 | 69.42 | 71.27 | 77,620 | +1.85(+2.66%) |
Feb 03, 2021 | 69.31 | 70.31 | 69.05 | 69.42 | 155,396 | -0.28(-0.40%) |
Feb 02, 2021 | 70.34 | 70.77 | 69.07 | 69.70 | 142,266 | +0.43(+0.61%) |
Feb 01, 2021 | 68.19 | 69.50 | 66.27 | 69.27 | 149,297 | +2.02(+3.01%) |
Jan 29, 2021 | 70.38 | 70.38 | 67.25 | 67.25 | 124,459 | -3.27(-4.64%) |
Jan 28, 2021 | 70.64 | 71.47 | 69.54 | 70.52 | 138,869 | +1.06(+1.53%) |
Jan 27, 2021 | 69.52 | 70.47 | 68.08 | 69.46 | 156,253 | -1.91(-2.67%) |
Jan 26, 2021 | 74.94 | 74.94 | 71.31 | 71.36 | 109,758 | -2.54(-3.44%) |
Jan 25, 2021 | 73.43 | 74.45 | 72.52 | 73.91 | 129,886 | -0.31(-0.42%) |
Jan 22, 2021 | 72.86 | 74.46 | 72.59 | 74.22 | 121,565 | +0.39(+0.52%) |
Jan 21, 2021 | 76.04 | 76.04 | 73.27 | 73.83 | 94,157 | -1.76(-2.33%) |
Jan 20, 2021 | 74.45 | 76.01 | 74.33 | 75.59 | 98,169 | +0.99(+1.32%) |
Jan 19, 2021 | 74.13 | 75.21 | 72.90 | 74.60 | 117,208 | +1.05(+1.43%) |
Jan 15, 2021 | 73.90 | 74.74 | 72.34 | 73.55 | 99,030 | -1.92(-2.54%) |
Jan 14, 2021 | 74.06 | 76.00 | 73.90 | 75.47 | 102,719 | +1.90(+2.58%) |
Jan 13, 2021 | 75.84 | 76.01 | 73.28 | 73.57 | 88,687 | -2.30(-3.03%) |
Jan 12, 2021 | 74.29 | 76.22 | 74.19 | 75.87 | 100,788 | +1.39(+1.87%) |
Jan 11, 2021 | 71.76 | 74.68 | 71.49 | 74.48 | 95,028 | +0.77(+1.05%) |
Jan 08, 2021 | 74.63 | 75.13 | 72.46 | 73.70 | 102,338 | -0.85(-1.14%) |
Jan 07, 2021 | 74.87 | 75.84 | 73.78 | 74.56 | 108,972 | +0.11(+0.14%) |
Jan 06, 2021 | 72.23 | 75.94 | 72.23 | 74.45 | 206,984 | +3.77(+5.34%) |
Jan 05, 2021 | 68.50 | 71.60 | 68.32 | 70.68 | 110,911 | +2.01(+2.93%) |
Jan 04, 2021 | 71.72 | 71.72 | 68.08 | 68.66 | 139,074 | -2.36(-3.32%) |
Dec 31, 2020 | 71.03 | 71.03 | 71.03 | 76,905 | +0.28(+0.40%) | |
Dec 30, 2020 | 69.80 | 71.79 | 69.80 | 70.74 | 76,905 | +0.95(+1.36%) |
Dec 29, 2020 | 71.05 | 71.38 | 68.64 | 69.80 | 102,907 | -1.05(-1.49%) |
Dec 28, 2020 | 71.36 | 71.36 | 70.23 | 70.85 | 87,915 | +0.15(+0.21%) |
Dec 24, 2020 | 71.50 | 71.51 | 69.81 | 70.71 | 53,960 | -0.50(-0.71%) |
Dec 23, 2020 | 70.55 | 71.62 | 69.75 | 71.21 | 75,111 | +1.54(+2.21%) |
Dec 22, 2020 | 70.14 | 70.26 | 68.77 | 69.67 | 87,734 | -0.40(-0.57%) |
Dec 21, 2020 | 70.01 | 70.56 | 68.41 | 70.07 | 180,560 | -1.33(-1.86%) |
Dec 18, 2020 | 70.33 | 71.75 | 69.74 | 71.39 | 737,172 | +0.96(+1.36%) |
Dec 17, 2020 | 69.68 | 70.55 | 68.26 | 70.44 | 144,553 | +1.27(+1.84%) |
Dec 16, 2020 | 70.92 | 71.00 | 68.89 | 69.16 | 127,993 | -1.45(-2.05%) |
Dec 15, 2020 | 68.83 | 71.14 | 68.56 | 70.61 | 137,275 | +2.69(+3.96%) |
Dec 14, 2020 | 69.62 | 69.63 | 67.89 | 67.92 | 183,261 | -0.84(-1.22%) |
Dec 11, 2020 | 68.13 | 69.81 | 67.99 | 68.76 | 113,602 | -0.12(-0.17%) |
Dec 10, 2020 | 69.10 | 70.03 | 68.30 | 68.87 | 110,428 | -0.94(-1.34%) |
Dec 09, 2020 | 70.72 | 71.32 | 69.23 | 69.81 | 128,088 | -0.32(-0.45%) |
Dec 08, 2020 | 68.50 | 70.40 | 68.50 | 70.13 | 163,043 | +0.92(+1.32%) |
Dec 07, 2020 | 69.59 | 70.37 | 68.50 | 69.21 | 105,943 | -0.37(-0.53%) |
Dec 04, 2020 | 68.32 | 69.85 | 68.21 | 69.58 | 114,224 | +1.92(+2.84%) |
Dec 03, 2020 | 68.05 | 69.22 | 67.44 | 67.66 | 115,133 | -0.26(-0.38%) |
Dec 02, 2020 | 66.72 | 68.29 | 66.55 | 67.92 | 188,542 | +0.87(+1.29%) |
Dec 01, 2020 | 67.30 | 67.60 | 66.23 | 67.05 | 149,339 | +0.94(+1.42%) |
Nov 30, 2020 | 67.87 | 68.16 | 65.78 | 66.12 | 214,405 | -2.15(-3.15%) |
Nov 27, 2020 | 68.85 | 69.00 | 67.61 | 68.27 | 78,568 | -0.58(-0.84%) |
Nov 25, 2020 | 69.50 | 69.98 | 67.87 | 68.85 | 171,543 | -1.27(-1.82%) |
Nov 24, 2020 | 68.35 | 70.24 | 68.25 | 70.12 | 181,607 | +2.28(+3.36%) |
Nov 23, 2020 | 66.96 | 68.74 | 66.43 | 67.84 | 206,016 | +1.82(+2.76%) |
Nov 20, 2020 | 65.41 | 66.09 | 65.41 | 66.02 | 171,232 | -0.01(-0.01%) |
Nov 19, 2020 | 65.59 | 66.08 | 64.50 | 66.03 | 232,326 | +0.12(+0.18%) |
Nov 18, 2020 | 64.88 | 66.53 | 64.54 | 65.91 | 300,568 | +1.72(+2.67%) |
Nov 17, 2020 | 63.61 | 64.45 | 62.23 | 64.20 | 311,837 | +0.26(+0.41%) |
Nov 16, 2020 | 63.93 | 64.50 | 62.99 | 63.94 | 285,645 | +2.22(+3.60%) |
Nov 13, 2020 | 60.36 | 62.09 | 60.36 | 61.72 | 119,510 | +2.31(+3.88%) |
Nov 12, 2020 | 60.20 | 61.24 | 59.13 | 59.41 | 249,014 | -1.78(-2.92%) |
Nov 11, 2020 | 61.64 | 62.22 | 59.70 | 61.20 | 214,373 | -0.30(-0.49%) |
Nov 10, 2020 | 57.37 | 62.06 | 56.96 | 61.49 | 343,167 | +4.12(+7.18%) |
Nov 09, 2020 | 56.44 | 59.81 | 56.44 | 57.37 | 331,319 | +5.17(+9.91%) |
Nov 06, 2020 | 52.31 | 52.60 | 51.49 | 52.20 | 111,114 | -0.10(-0.18%) |
Nov 05, 2020 | 50.75 | 52.69 | 50.75 | 52.30 | 147,875 | +1.67(+3.30%) |
Nov 04, 2020 | 50.84 | 50.84 | 49.66 | 50.63 | 122,461 | -1.32(-2.54%) |
Nov 03, 2020 | 52.49 | 53.26 | 51.20 | 51.95 | 128,456 | +0.78(+1.53%) |
Nov 02, 2020 | 50.17 | 51.78 | 49.81 | 51.17 | 224,682 | +2.03(+4.12%) |
Oct 30, 2020 | 47.67 | 49.40 | 47.67 | 49.15 | 153,301 | +1.39(+2.91%) |
Oct 29, 2020 | 50.97 | 51.56 | 46.86 | 47.76 | 291,528 | -1.49(-3.02%) |
Oct 28, 2020 | 49.28 | 49.95 | 48.49 | 49.24 | 153,869 | -1.28(-2.54%) |
Oct 27, 2020 | 51.18 | 51.50 | 50.42 | 50.52 | 121,282 | -0.66(-1.28%) |
Oct 26, 2020 | 51.75 | 52.11 | 49.90 | 51.18 | 195,462 | -1.35(-2.57%) |
Oct 23, 2020 | 53.58 | 54.32 | 52.38 | 52.53 | 127,284 | -0.94(-1.75%) |
Oct 22, 2020 | 52.46 | 53.53 | 51.98 | 53.47 | 163,006 | +1.27(+2.44%) |
Oct 21, 2020 | 52.82 | 53.05 | 52.11 | 52.19 | 79,085 | -0.75(-1.42%) |
Oct 20, 2020 | 53.29 | 53.60 | 52.70 | 52.95 | 79,880 | +0.27(+0.51%) |
Oct 19, 2020 | 54.86 | 54.87 | 52.61 | 52.68 | 111,254 | -1.71(-3.14%) |
Oct 16, 2020 | 53.29 | 54.69 | 52.69 | 54.38 | 136,613 | +1.19(+2.23%) |
Oct 15, 2020 | 52.53 | 53.24 | 51.72 | 53.20 | 286,178 | +0.10(+0.18%) |
Oct 14, 2020 | 53.06 | 53.54 | 52.39 | 53.10 | 186,431 | +0.04(+0.07%) |
Oct 13, 2020 | 52.74 | 53.20 | 51.57 | 53.06 | 181,890 | -0.46(-0.87%) |
Oct 12, 2020 | 53.02 | 53.88 | 52.43 | 53.53 | 155,102 | +0.71(+1.35%) |
Oct 09, 2020 | 51.94 | 52.82 | 51.69 | 52.81 | 177,866 | +1.24(+2.41%) |
Oct 08, 2020 | 52.08 | 52.30 | 51.13 | 51.57 | 118,481 | -0.01(-0.02%) |
Oct 07, 2020 | 51.12 | 51.77 | 50.15 | 51.58 | 223,188 | +1.09(+2.16%) |
Oct 06, 2020 | 50.58 | 52.44 | 50.21 | 50.49 | 215,595 | +0.50(+1.00%) |
Oct 05, 2020 | 49.70 | 50.29 | 49.53 | 49.98 | 121,005 | +0.68(+1.37%) |
Oct 02, 2020 | 47.87 | 49.85 | 47.66 | 49.31 | 117,437 | +0.54(+1.11%) |
Oct 01, 2020 | 47.95 | 48.84 | 47.44 | 48.77 | 206,063 | +1.00(+2.10%) |
Sep 30, 2020 | 48.39 | 49.12 | 47.56 | 47.77 | 183,884 | -0.50(-1.04%) |
Sep 29, 2020 | 48.76 | 48.93 | 47.73 | 48.27 | 132,599 | -0.77(-1.57%) |
Sep 28, 2020 | 48.51 | 49.64 | 48.51 | 49.04 | 135,104 | +1.24(+2.60%) |
Sep 25, 2020 | 47.73 | 48.13 | 47.06 | 47.79 | 118,266 | +0.04(+0.08%) |
Sep 24, 2020 | 48.29 | 48.88 | 47.25 | 47.76 | 222,396 | -0.25(-0.52%) |
Sep 23, 2020 | 48.61 | 49.46 | 47.92 | 48.01 | 280,649 | -0.74(-1.52%) |
Sep 22, 2020 | 48.84 | 49.32 | 47.82 | 48.75 | 263,050 | -0.05(-0.10%) |
Sep 21, 2020 | 51.62 | 51.62 | 48.15 | 48.80 | 629,808 | -3.78(-7.19%) |
Sep 18, 2020 | 53.07 | 53.23 | 52.01 | 52.58 | 639,532 | +0.68(+1.30%) |
Sep 17, 2020 | 51.04 | 52.05 | 50.08 | 51.90 | 164,564 | +0.33(+0.64%) |
Sep 16, 2020 | 50.24 | 52.37 | 49.60 | 51.58 | 276,657 | +1.40(+2.79%) |
Sep 15, 2020 | 50.87 | 50.92 | 49.60 | 50.18 | 356,545 | -0.56(-1.10%) |
Sep 14, 2020 | 49.99 | 50.91 | 49.74 | 50.74 | 179,869 | +1.15(+2.32%) |
Sep 11, 2020 | 48.88 | 49.92 | 48.72 | 49.59 | 217,150 | +0.84(+1.72%) |
Sep 10, 2020 | 49.17 | 49.46 | 48.62 | 48.75 | 324,481 | +0.03(+0.06%) |
Sep 09, 2020 | 49.33 | 49.33 | 47.79 | 48.72 | 282,139 | -0.22(-0.45%) |
Sep 08, 2020 | 48.56 | 49.52 | 48.24 | 48.94 | 253,052 | -0.41(-0.82%) |
Sep 04, 2020 | 51.53 | 51.63 | 49.10 | 49.35 | 153,197 | -0.89(-1.77%) |
Sep 03, 2020 | 51.55 | 51.96 | 49.93 | 50.24 | 329,082 | -1.44(-2.79%) |
Sep 02, 2020 | 50.58 | 51.76 | 50.10 | 51.68 | 147,459 | +1.10(+2.17%) |
Sep 01, 2020 | 49.46 | 50.64 | 49.14 | 50.58 | 176,145 | +0.69(+1.39%) |
Aug 31, 2020 | 50.53 | 50.53 | 49.27 | 49.89 | 232,954 | -0.91(-1.80%) |
Aug 28, 2020 | 50.68 | 51.19 | 50.10 | 50.80 | 114,953 | +0.58(+1.15%) |
Aug 27, 2020 | 49.74 | 50.68 | 49.53 | 50.23 | 173,319 | +1.01(+2.05%) |
Aug 26, 2020 | 48.75 | 49.24 | 48.43 | 49.22 | 165,875 | +0.25(+0.51%) |
Aug 25, 2020 | 49.16 | 49.55 | 48.33 | 48.97 | 136,310 | +0.12(+0.24%) |
Aug 24, 2020 | 48.34 | 48.96 | 47.71 | 48.85 | 490,709 | +0.87(+1.82%) |
Aug 21, 2020 | 48.24 | 48.88 | 47.14 | 47.98 | 125,148 | -0.47(-0.97%) |
Aug 20, 2020 | 48.88 | 49.12 | 48.07 | 48.45 | 185,401 | -1.20(-2.42%) |
Aug 19, 2020 | 48.87 | 50.09 | 48.59 | 49.65 | 220,493 | +0.77(+1.57%) |
Aug 18, 2020 | 49.66 | 49.98 | 48.26 | 48.88 | 133,281 | -1.09(-2.17%) |
Aug 17, 2020 | 51.17 | 51.20 | 49.74 | 49.97 | 100,102 | -1.27(-2.48%) |
Aug 14, 2020 | 50.30 | 51.56 | 50.24 | 51.24 | 87,801 | +0.39(+0.78%) |
Aug 13, 2020 | 50.82 | 51.81 | 50.49 | 50.84 | 156,740 | -0.70(-1.36%) |
Aug 12, 2020 | 52.45 | 52.45 | 50.76 | 51.54 | 139,347 | -0.17(-0.33%) |
Aug 11, 2020 | 52.48 | 53.12 | 51.54 | 51.72 | 176,179 | +0.02(+0.04%) |
Aug 10, 2020 | 50.93 | 52.55 | 50.91 | 51.70 | 201,610 | +1.23(+2.44%) |
Aug 07, 2020 | 49.20 | 50.69 | 49.11 | 50.47 | 129,621 | +0.96(+1.94%) |
Aug 06, 2020 | 49.50 | 49.95 | 49.20 | 49.50 | 163,662 | +0.05(+0.10%) |
Aug 05, 2020 | 48.12 | 49.46 | 47.83 | 49.46 | 160,334 | +2.11(+4.47%) |
Aug 04, 2020 | 46.92 | 47.61 | 46.15 | 47.34 | 217,377 | +0.37(+0.80%) |
Aug 03, 2020 | 46.37 | 47.16 | 45.16 | 46.97 | 258,331 | +0.75(+1.62%) |
Jul 31, 2020 | 45.82 | 46.52 | 44.52 | 46.22 | 461,061 | -0.09(-0.19%) |
Jul 30, 2020 | 49.75 | 49.75 | 45.88 | 46.30 | 509,710 | -1.34(-2.80%) |
Jul 29, 2020 | 49.19 | 49.78 | 47.17 | 47.64 | 336,555 | -1.32(-2.69%) |
Jul 28, 2020 | 49.70 | 50.68 | 48.95 | 48.96 | 176,117 | -1.08(-2.15%) |
Jul 27, 2020 | 49.83 | 50.63 | 49.49 | 50.03 | 152,038 | +0.08(+0.15%) |
Jul 24, 2020 | 50.44 | 50.83 | 49.69 | 49.96 | 164,159 | -0.26(-0.52%) |
Jul 23, 2020 | 50.45 | 51.01 | 49.77 | 50.22 | 259,930 | -0.37(-0.72%) |
Jul 22, 2020 | 49.90 | 51.39 | 49.90 | 50.58 | 268,592 | +0.62(+1.23%) |
Jul 21, 2020 | 49.46 | 51.14 | 49.46 | 49.97 | 504,669 | +1.19(+2.44%) |
Jul 20, 2020 | 50.18 | 50.57 | 48.24 | 48.77 | 160,434 | -1.77(-3.50%) |
Jul 17, 2020 | 51.07 | 52.31 | 50.42 | 50.54 | 187,774 | -0.43(-0.85%) |
Jul 16, 2020 | 52.16 | 52.16 | 50.43 | 50.98 | 385,971 | -1.37(-2.63%) |
Jul 15, 2020 | 52.12 | 53.08 | 51.62 | 52.35 | 387,508 | +2.24(+4.47%) |
Jul 14, 2020 | 48.57 | 50.53 | 47.88 | 50.11 | 657,341 | +1.52(+3.13%) |
Jul 13, 2020 | 50.29 | 51.55 | 48.50 | 48.59 | 940,822 | -1.29(-2.58%) |
Jul 10, 2020 | 49.35 | 50.67 | 49.35 | 49.88 | 661,735 | +0.71(+1.45%) |
Jul 09, 2020 | 50.77 | 50.84 | 49.08 | 49.17 | 388,654 | -1.61(-3.16%) |
Jul 08, 2020 | 50.96 | 52.64 | 50.61 | 50.77 | 455,138 | -0.54(-1.05%) |
Jul 07, 2020 | 53.85 | 54.03 | 51.26 | 51.31 | 260,718 | -3.37(-6.17%) |
Jul 06, 2020 | 56.26 | 56.27 | 54.30 | 54.69 | 343,699 | -0.05(-0.09%) |
Jul 02, 2020 | 55.48 | 56.65 | 54.35 | 54.73 | 178,307 | +0.42(+0.78%) |
Jul 01, 2020 | 56.60 | 57.18 | 54.20 | 54.31 | 135,919 | -2.12(-3.76%) |
Jun 30, 2020 | 55.65 | 56.95 | 55.27 | 56.44 | 138,776 | +0.12(+0.22%) |
Jun 29, 2020 | 53.30 | 56.70 | 53.18 | 56.31 | 193,608 | +4.08(+7.80%) |
Jun 26, 2020 | 53.75 | 53.96 | 52.02 | 52.23 | 315,107 | -2.23(-4.09%) |
Jun 25, 2020 | 52.34 | 54.49 | 52.34 | 54.47 | 160,096 | +1.64(+3.11%) |
Jun 24, 2020 | 54.17 | 55.16 | 52.45 | 52.82 | 243,528 | -2.50(-4.52%) |
Jun 23, 2020 | 56.92 | 56.92 | 54.73 | 55.32 | 168,261 | -0.78(-1.39%) |
Jun 22, 2020 | 55.21 | 56.11 | 54.42 | 56.10 | 221,739 | +0.58(+1.04%) |
Jun 19, 2020 | 57.44 | 57.67 | 54.91 | 55.52 | 471,880 | -1.12(-1.99%) |
Jun 18, 2020 | 56.45 | 57.90 | 56.07 | 56.65 | 106,614 | -0.70(-1.22%) |
Jun 17, 2020 | 59.66 | 59.66 | 56.88 | 57.35 | 118,344 | -2.19(-3.68%) |
Jun 16, 2020 | 60.46 | 61.10 | 59.05 | 59.54 | 141,131 | +1.96(+3.41%) |
Jun 15, 2020 | 53.26 | 58.64 | 53.26 | 57.58 | 152,607 | +2.20(+3.98%) |
Jun 12, 2020 | 56.89 | 57.49 | 53.35 | 55.38 | 262,467 | +1.20(+2.22%) |
Jun 11, 2020 | 58.09 | 58.54 | 53.86 | 54.18 | 234,220 | -7.37(-11.98%) |
Jun 10, 2020 | 64.32 | 64.32 | 61.27 | 61.55 | 236,540 | -3.56(-5.46%) |
Jun 09, 2020 | 66.59 | 66.96 | 64.15 | 65.11 | 195,821 | -3.12(-4.58%) |
Jun 08, 2020 | 69.39 | 70.68 | 67.61 | 68.23 | 230,902 | -0.36(-0.52%) |
Jun 05, 2020 | 66.10 | 71.36 | 65.58 | 68.59 | 327,486 | +5.45(+8.63%) |
Jun 04, 2020 | 59.39 | 64.08 | 59.39 | 63.14 | 262,667 | +1.42(+2.31%) |
Jun 03, 2020 | 60.64 | 62.43 | 60.15 | 61.71 | 182,314 | +2.40(+4.04%) |
Jun 02, 2020 | 59.68 | 60.02 | 58.43 | 59.32 | 127,574 | +0.23(+0.39%) |
Jun 01, 2020 | 58.14 | 60.14 | 57.67 | 59.09 | 175,765 | +1.29(+2.24%) |
May 29, 2020 | 58.99 | 58.99 | 57.09 | 57.79 | 232,151 | -2.04(-3.41%) |
May 28, 2020 | 63.04 | 63.35 | 59.70 | 59.83 | 335,918 | -2.43(-3.91%) |
May 27, 2020 | 59.62 | 62.35 | 58.67 | 62.27 | 318,522 | +4.31(+7.44%) |
May 26, 2020 | 55.36 | 59.40 | 55.21 | 57.96 | 268,938 | +4.85(+9.13%) |
May 22, 2020 | 53.15 | 53.68 | 52.10 | 53.11 | 118,110 | -0.05(-0.09%) |
May 21, 2020 | 52.69 | 54.17 | 52.44 | 53.15 | 187,508 | +0.13(+0.25%) |
May 20, 2020 | 52.19 | 53.28 | 51.73 | 53.02 | 163,190 | +2.26(+4.46%) |
May 19, 2020 | 52.03 | 52.90 | 50.74 | 50.76 | 174,313 | -1.73(-3.29%) |
May 18, 2020 | 49.73 | 52.71 | 49.73 | 52.48 | 181,943 | +4.77(+10.00%) |
May 15, 2020 | 47.47 | 48.83 | 46.97 | 47.71 | 178,835 | +0.06(+0.12%) |
May 14, 2020 | 45.92 | 47.86 | 44.02 | 47.65 | 304,254 | +0.65(+1.39%) |
May 13, 2020 | 47.59 | 47.59 | 45.81 | 47.00 | 334,925 | -1.03(-2.14%) |
May 12, 2020 | 49.46 | 49.63 | 48.02 | 48.03 | 298,424 | -1.22(-2.47%) |
May 11, 2020 | 51.37 | 51.37 | 48.88 | 49.24 | 270,169 | -2.98(-5.71%) |
May 08, 2020 | 50.75 | 52.22 | 50.29 | 52.22 | 136,369 | +2.83(+5.72%) |
May 07, 2020 | 49.58 | 50.05 | 48.88 | 49.40 | 159,131 | +0.43(+0.88%) |
May 06, 2020 | 47.76 | 50.25 | 47.52 | 48.97 | 220,098 | +1.33(+2.80%) |
May 05, 2020 | 50.12 | 50.39 | 47.39 | 47.63 | 400,961 | -1.28(-2.63%) |
May 04, 2020 | 47.81 | 49.02 | 46.70 | 48.92 | 206,964 | +0.67(+1.39%) |
May 01, 2020 | 47.85 | 49.06 | 46.78 | 48.25 | 222,135 | -0.77(-1.56%) |
Apr 30, 2020 | 49.87 | 53.28 | 46.97 | 49.01 | 363,719 | -4.36(-8.17%) |
Apr 29, 2020 | 50.69 | 54.17 | 50.48 | 53.37 | 259,697 | +4.04(+8.20%) |
Apr 28, 2020 | 48.25 | 49.78 | 47.37 | 49.33 | 196,085 | +2.26(+4.81%) |
Apr 27, 2020 | 44.85 | 47.92 | 44.85 | 47.07 | 175,899 | +2.41(+5.39%) |
Apr 24, 2020 | 46.81 | 46.89 | 44.38 | 44.66 | 248,428 | -1.86(-4.00%) |
Apr 23, 2020 | 45.64 | 47.79 | 45.64 | 46.52 | 247,225 | +0.95(+2.08%) |
Apr 22, 2020 | 46.16 | 46.38 | 44.61 | 45.57 | 306,295 | +0.54(+1.19%) |
Apr 21, 2020 | 44.71 | 45.67 | 44.07 | 45.04 | 299,608 | -0.73(-1.59%) |
Apr 20, 2020 | 44.85 | 46.17 | 44.19 | 45.76 | 293,517 | -0.24(-0.52%) |
Apr 17, 2020 | 44.83 | 46.66 | 44.83 | 46.00 | 255,315 | +2.60(+5.98%) |
Apr 16, 2020 | 42.89 | 43.88 | 41.37 | 43.41 | 390,306 | +0.41(+0.96%) |
Apr 15, 2020 | 43.93 | 44.07 | 41.49 | 42.99 | 432,289 | -1.09(-2.48%) |
Apr 14, 2020 | 43.82 | 44.88 | 43.15 | 44.09 | 412,747 | +1.35(+3.16%) |
Apr 13, 2020 | 45.27 | 45.27 | 42.05 | 42.74 | 283,198 | -3.09(-6.74%) |
Apr 09, 2020 | 46.66 | 47.49 | 44.78 | 45.82 | 327,412 | +0.44(+0.97%) |
Apr 08, 2020 | 44.53 | 45.95 | 43.86 | 45.38 | 189,086 | +1.73(+3.97%) |
Apr 07, 2020 | 43.62 | 45.79 | 42.48 | 43.65 | 318,689 | +1.38(+3.27%) |
Apr 06, 2020 | 42.36 | 43.20 | 41.21 | 42.27 | 249,863 | +1.89(+4.68%) |
Apr 03, 2020 | 41.53 | 42.26 | 39.16 | 40.38 | 163,184 | -1.57(-3.75%) |
Apr 02, 2020 | 41.39 | 43.18 | 40.01 | 41.95 | 160,630 | +0.27(+0.64%) |
Apr 01, 2020 | 43.43 | 43.70 | 41.31 | 41.68 | 317,112 | -3.68(-8.11%) |
Mar 31, 2020 | 46.03 | 47.13 | 44.24 | 45.36 | 232,501 | -0.97(-2.09%) |
Mar 30, 2020 | 45.53 | 46.80 | 43.95 | 46.33 | 450,264 | +0.34(+0.75%) |
Mar 27, 2020 | 44.93 | 47.38 | 42.95 | 45.99 | 501,552 | +0.05(+0.10%) |
Mar 26, 2020 | 39.34 | 46.46 | 38.92 | 45.94 | 324,433 | +7.03(+18.08%) |
Mar 25, 2020 | 41.89 | 43.01 | 38.77 | 38.90 | 350,172 | -2.75(-6.60%) |
Mar 24, 2020 | 41.84 | 44.22 | 39.88 | 41.65 | 716,356 | +2.28(+5.79%) |
Mar 23, 2020 | 35.80 | 40.18 | 34.60 | 39.37 | 474,470 | +3.38(+9.40%) |
Mar 20, 2020 | 37.92 | 39.62 | 35.02 | 35.99 | 503,535 | -1.63(-4.33%) |
Mar 19, 2020 | 29.84 | 38.29 | 29.38 | 37.62 | 361,574 | +7.50(+24.92%) |
Mar 18, 2020 | 33.42 | 34.01 | 29.02 | 30.11 | 388,973 | -5.36(-15.12%) |
Mar 17, 2020 | 39.32 | 39.32 | 33.44 | 35.48 | 468,371 | -3.08(-7.98%) |
Mar 16, 2020 | 39.92 | 39.92 | 37.39 | 38.55 | 516,406 | -3.47(-8.25%) |
Mar 13, 2020 | 45.89 | 45.89 | 40.93 | 42.02 | 663,718 | -1.31(-3.03%) |
Mar 12, 2020 | 50.81 | 50.81 | 43.12 | 43.34 | 428,812 | -11.63(-21.16%) |
Mar 11, 2020 | 58.29 | 58.35 | 54.71 | 54.97 | 366,808 | -5.08(-8.46%) |
Mar 10, 2020 | 58.09 | 60.73 | 55.50 | 60.05 | 770,389 | +3.77(+6.70%) |
Mar 09, 2020 | 60.33 | 60.33 | 56.21 | 56.27 | 441,098 | -5.96(-9.58%) |
Mar 06, 2020 | 59.83 | 62.64 | 59.80 | 62.24 | 218,230 | +0.02(+0.03%) |
Mar 05, 2020 | 63.75 | 64.31 | 61.31 | 62.22 | 513,379 | -3.37(-5.14%) |
Mar 04, 2020 | 65.19 | 66.18 | 63.98 | 65.59 | 356,270 | +1.48(+2.30%) |
Mar 03, 2020 | 64.81 | 66.69 | 62.60 | 64.11 | 325,143 | +0.05(+0.07%) |