Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 58.21 | 59.43 | 55.27 | 58.67 | 2,988,354 | +0.19(+0.32%) |
Feb 25, 2021 | 63.17 | 63.40 | 58.47 | 58.48 | 3,232,661 | -4.01(-6.42%) |
Feb 24, 2021 | 60.84 | 63.17 | 59.83 | 62.49 | 3,304,126 | +2.36(+3.93%) |
Feb 23, 2021 | 56.77 | 60.50 | 53.39 | 60.13 | 6,400,450 | +2.21(+3.82%) |
Feb 22, 2021 | 56.59 | 59.94 | 56.13 | 57.92 | 4,020,163 | +2.40(+4.32%) |
Feb 19, 2021 | 55.42 | 56.69 | 55.19 | 55.52 | 2,709,181 | +0.36(+0.66%) |
Feb 18, 2021 | 57.78 | 58.14 | 54.78 | 55.16 | 2,760,734 | -3.13(-5.37%) |
Feb 17, 2021 | 58.57 | 59.44 | 57.07 | 58.29 | 2,302,637 | -0.11(-0.19%) |
Feb 16, 2021 | 59.74 | 61.10 | 58.28 | 58.40 | 2,980,350 | -0.13(-0.22%) |
Feb 12, 2021 | 56.72 | 59.02 | 56.42 | 58.53 | 2,351,830 | +1.14(+1.99%) |
Feb 11, 2021 | 57.87 | 58.62 | 55.52 | 57.39 | 2,143,849 | -0.94(-1.61%) |
Feb 10, 2021 | 57.19 | 59.19 | 56.47 | 58.33 | 2,581,347 | +1.62(+2.85%) |
Feb 09, 2021 | 58.00 | 58.13 | 56.33 | 56.71 | 2,844,765 | -1.66(-2.84%) |
Feb 08, 2021 | 55.86 | 58.94 | 55.58 | 58.37 | 3,143,003 | +3.79(+6.95%) |
Feb 05, 2021 | 56.46 | 56.46 | 54.40 | 54.58 | 2,258,891 | -0.76(-1.38%) |
Feb 04, 2021 | 54.80 | 55.79 | 53.39 | 55.34 | 3,457,355 | +1.50(+2.78%) |
Feb 03, 2021 | 50.12 | 54.49 | 49.66 | 53.84 | 4,975,166 | +4.37(+8.83%) |
Feb 02, 2021 | 50.72 | 51.21 | 49.36 | 49.47 | 2,222,220 | +0.37(+0.76%) |
Feb 01, 2021 | 49.43 | 49.75 | 47.72 | 49.10 | 2,284,160 | +1.09(+2.28%) |
Jan 29, 2021 | 50.56 | 51.58 | 47.72 | 48.00 | 3,705,890 | -3.07(-6.00%) |
Jan 28, 2021 | 49.03 | 51.37 | 48.28 | 51.07 | 4,289,878 | +3.15(+6.57%) |
Jan 27, 2021 | 48.91 | 50.94 | 47.53 | 47.92 | 4,727,935 | -2.56(-5.07%) |
Jan 26, 2021 | 52.77 | 54.29 | 50.25 | 50.48 | 3,456,825 | -1.46(-2.80%) |
Jan 25, 2021 | 52.80 | 54.96 | 50.34 | 51.93 | 4,226,486 | -2.04(-3.78%) |
Jan 22, 2021 | 49.65 | 54.19 | 48.95 | 53.97 | 5,335,697 | +2.51(+4.87%) |
Jan 21, 2021 | 50.89 | 51.73 | 48.69 | 51.47 | 5,175,702 | +0.14(+0.26%) |
Jan 20, 2021 | 51.11 | 52.20 | 50.73 | 51.33 | 2,772,986 | +0.51(+1.00%) |
Jan 19, 2021 | 51.23 | 51.75 | 50.64 | 50.82 | 2,269,962 | +0.66(+1.33%) |
Jan 15, 2021 | 51.71 | 51.78 | 49.47 | 50.16 | 3,353,853 | -2.28(-4.35%) |
Jan 14, 2021 | 52.92 | 54.25 | 52.11 | 52.44 | 3,552,096 | +0.33(+0.63%) |
Jan 13, 2021 | 53.09 | 53.14 | 51.83 | 52.11 | 2,933,162 | -1.13(-2.12%) |
Jan 12, 2021 | 50.23 | 53.46 | 49.80 | 53.24 | 4,976,353 | +3.87(+7.84%) |
Jan 11, 2021 | 46.31 | 49.63 | 45.81 | 49.37 | 2,553,568 | +1.30(+2.71%) |
Jan 08, 2021 | 48.44 | 49.45 | 47.11 | 48.06 | 3,246,742 | -0.03(-0.05%) |
Jan 07, 2021 | 48.66 | 50.02 | 47.56 | 48.09 | 3,847,064 | +0.40(+0.83%) |
Jan 06, 2021 | 46.46 | 48.94 | 45.66 | 47.69 | 5,254,332 | +2.24(+4.94%) |
Jan 05, 2021 | 42.15 | 47.38 | 41.97 | 45.45 | 7,113,626 | +4.01(+9.66%) |
Jan 04, 2021 | 41.49 | 42.42 | 40.27 | 41.44 | 3,331,147 | +0.46(+1.12%) |
Dec 31, 2020 | 40.98 | 40.98 | 40.98 | 3,441,008 | -0.74(-1.77%) | |
Dec 30, 2020 | 39.69 | 42.03 | 39.58 | 41.72 | 3,441,008 | +1.92(+4.83%) |
Dec 29, 2020 | 40.56 | 40.98 | 39.11 | 39.80 | 2,503,260 | -0.53(-1.32%) |
Dec 28, 2020 | 41.20 | 41.29 | 39.97 | 40.33 | 2,970,303 | -0.52(-1.28%) |
Dec 24, 2020 | 40.45 | 41.02 | 39.42 | 40.86 | 1,900,123 | +0.38(+0.94%) |
Dec 23, 2020 | 38.00 | 40.98 | 37.78 | 40.48 | 5,679,275 | +3.18(+8.51%) |
Dec 22, 2020 | 38.13 | 38.22 | 37.01 | 37.30 | 3,637,893 | -0.82(-2.15%) |
Dec 21, 2020 | 35.79 | 38.31 | 35.57 | 38.12 | 7,794,629 | -0.69(-1.79%) |
Dec 18, 2020 | 39.78 | 40.45 | 38.43 | 38.82 | 7,960,206 | -1.30(-3.25%) |
Dec 17, 2020 | 40.81 | 40.87 | 39.43 | 40.12 | 2,867,520 | -0.23(-0.57%) |
Dec 16, 2020 | 41.02 | 41.06 | 39.81 | 40.35 | 3,327,893 | -0.43(-1.06%) |
Dec 15, 2020 | 40.52 | 41.18 | 39.14 | 40.78 | 3,448,098 | +1.02(+2.58%) |
Dec 14, 2020 | 43.45 | 43.63 | 39.72 | 39.76 | 4,245,552 | -2.68(-6.31%) |
Dec 11, 2020 | 42.40 | 42.58 | 41.28 | 42.43 | 2,991,542 | +0.14(+0.34%) |
Dec 10, 2020 | 39.90 | 43.34 | 39.90 | 42.29 | 5,776,778 | +2.21(+5.51%) |
Dec 09, 2020 | 39.60 | 40.92 | 39.07 | 40.08 | 5,090,911 | +1.01(+2.58%) |
Dec 08, 2020 | 38.11 | 39.78 | 37.87 | 39.07 | 3,690,268 | +0.42(+1.10%) |
Dec 07, 2020 | 39.28 | 39.93 | 38.22 | 38.65 | 4,068,415 | -1.34(-3.35%) |
Dec 04, 2020 | 36.50 | 40.13 | 36.50 | 39.99 | 7,543,100 | +4.50(+12.67%) |
Dec 03, 2020 | 34.79 | 36.06 | 34.38 | 35.49 | 4,141,069 | +1.18(+3.43%) |
Dec 02, 2020 | 33.52 | 35.87 | 33.28 | 34.31 | 5,020,590 | +0.57(+1.68%) |
Dec 01, 2020 | 35.16 | 35.51 | 33.48 | 33.74 | 5,086,470 | -0.09(-0.28%) |
Nov 30, 2020 | 36.25 | 36.66 | 33.69 | 33.84 | 19,576,134 | -3.01(-8.18%) |
Nov 27, 2020 | 37.78 | 37.90 | 35.99 | 36.85 | 4,342,768 | -1.58(-4.12%) |
Nov 25, 2020 | 39.21 | 39.93 | 37.42 | 38.44 | 5,050,620 | -1.48(-3.71%) |
Nov 24, 2020 | 39.40 | 40.01 | 38.11 | 39.92 | 6,369,950 | +2.24(+5.96%) |
Nov 23, 2020 | 34.49 | 37.93 | 34.38 | 37.67 | 5,903,416 | +3.94(+11.67%) |
Nov 20, 2020 | 33.35 | 33.87 | 32.69 | 33.74 | 3,822,566 | +0.34(+1.01%) |
Nov 19, 2020 | 31.40 | 33.58 | 30.87 | 33.40 | 7,250,965 | +1.44(+4.50%) |
Nov 18, 2020 | 31.97 | 33.74 | 31.43 | 31.96 | 6,006,598 | +0.36(+1.15%) |
Nov 17, 2020 | 29.65 | 31.64 | 29.38 | 31.59 | 4,156,536 | +1.17(+3.84%) |
Nov 16, 2020 | 30.02 | 30.75 | 29.71 | 30.43 | 4,991,985 | +1.97(+6.93%) |
Nov 13, 2020 | 27.22 | 28.96 | 27.21 | 28.45 | 3,622,161 | +1.64(+6.13%) |
Nov 12, 2020 | 26.93 | 28.15 | 26.37 | 26.81 | 3,381,136 | -1.01(-3.62%) |
Nov 11, 2020 | 28.88 | 28.99 | 27.50 | 27.82 | 5,163,831 | -0.74(-2.58%) |
Nov 10, 2020 | 28.32 | 28.62 | 26.67 | 28.55 | 6,064,818 | +1.44(+5.29%) |
Nov 09, 2020 | 24.36 | 28.12 | 23.44 | 27.12 | 13,062,462 | +6.41(+30.96%) |
Nov 06, 2020 | 21.83 | 22.05 | 20.56 | 20.71 | 5,562,576 | -1.22(-5.57%) |
Nov 05, 2020 | 22.85 | 23.29 | 21.90 | 21.93 | 4,618,284 | -0.77(-3.39%) |
Nov 04, 2020 | 23.47 | 24.13 | 22.51 | 22.70 | 4,741,229 | -0.84(-3.56%) |
Nov 03, 2020 | 24.03 | 24.67 | 23.31 | 23.54 | 5,096,657 | +0.34(+1.48%) |
Nov 02, 2020 | 22.14 | 23.61 | 21.28 | 23.19 | 5,145,520 | +1.46(+6.74%) |
Oct 30, 2020 | 21.25 | 21.75 | 20.80 | 21.73 | 4,056,219 | +0.35(+1.64%) |
Oct 29, 2020 | 20.09 | 21.45 | 19.78 | 21.38 | 5,608,726 | +0.79(+3.82%) |
Oct 28, 2020 | 21.34 | 21.82 | 20.51 | 20.59 | 6,938,118 | -1.65(-7.41%) |
Oct 27, 2020 | 22.89 | 22.97 | 22.13 | 22.24 | 5,473,362 | -0.80(-3.45%) |
Oct 26, 2020 | 23.89 | 24.05 | 22.80 | 23.03 | 3,270,857 | -1.26(-5.20%) |
Oct 23, 2020 | 24.52 | 24.82 | 23.96 | 24.30 | 3,296,111 | -0.12(-0.48%) |
Oct 22, 2020 | 23.24 | 24.61 | 23.18 | 24.41 | 4,062,723 | +1.22(+5.27%) |
Oct 21, 2020 | 23.61 | 23.80 | 23.03 | 23.19 | 3,607,155 | -0.62(-2.60%) |
Oct 20, 2020 | 23.76 | 24.34 | 23.08 | 23.81 | 3,514,932 | +0.34(+1.46%) |
Oct 19, 2020 | 24.84 | 24.84 | 23.44 | 23.47 | 4,794,912 | -1.05(-4.27%) |
Oct 16, 2020 | 25.54 | 25.60 | 24.44 | 24.52 | 3,325,622 | -1.12(-4.37%) |
Oct 15, 2020 | 25.03 | 25.64 | 24.45 | 25.64 | 3,321,780 | +0.12(+0.46%) |
Oct 14, 2020 | 25.69 | 27.11 | 25.51 | 25.52 | 3,216,444 | +0.07(+0.26%) |
Oct 13, 2020 | 25.80 | 26.32 | 25.43 | 25.45 | 2,229,839 | -0.66(-2.53%) |
Oct 12, 2020 | 25.39 | 26.38 | 24.75 | 26.11 | 2,260,016 | +0.43(+1.66%) |
Oct 09, 2020 | 26.37 | 26.67 | 25.46 | 25.69 | 3,307,461 | -0.36(-1.38%) |
Oct 08, 2020 | 24.98 | 26.07 | 24.69 | 26.05 | 3,037,321 | +1.38(+5.60%) |
Oct 07, 2020 | 24.82 | 25.00 | 24.21 | 24.67 | 3,849,308 | +0.22(+0.89%) |
Oct 06, 2020 | 26.47 | 27.14 | 24.30 | 24.45 | 4,301,574 | -1.39(-5.38%) |
Oct 05, 2020 | 25.95 | 26.18 | 25.30 | 25.84 | 2,841,537 | +0.33(+1.31%) |
Oct 02, 2020 | 23.58 | 25.92 | 23.48 | 25.50 | 4,476,417 | +1.16(+4.74%) |
Oct 01, 2020 | 25.12 | 25.12 | 23.93 | 24.35 | 5,162,533 | -0.86(-3.42%) |
Sep 30, 2020 | 26.21 | 26.59 | 25.10 | 25.21 | 3,506,133 | -0.90(-3.46%) |
Sep 29, 2020 | 26.01 | 26.21 | 25.33 | 26.11 | 2,393,775 | -0.24(-0.92%) |
Sep 28, 2020 | 25.79 | 26.81 | 25.66 | 26.36 | 3,083,911 | +1.33(+5.32%) |
Sep 25, 2020 | 24.77 | 25.23 | 24.14 | 25.03 | 3,888,594 | -0.08(-0.30%) |
Sep 24, 2020 | 25.00 | 25.89 | 24.15 | 25.10 | 2,426,092 | +0.08(+0.30%) |
Sep 23, 2020 | 26.46 | 26.80 | 24.99 | 25.03 | 2,856,506 | -1.43(-5.41%) |
Sep 22, 2020 | 27.09 | 27.70 | 25.90 | 26.46 | 3,229,314 | -0.39(-1.47%) |
Sep 21, 2020 | 27.24 | 27.44 | 25.96 | 26.85 | 3,405,499 | -1.41(-5.00%) |
Sep 18, 2020 | 28.03 | 28.46 | 27.61 | 28.27 | 5,736,294 | -0.02(-0.06%) |
Sep 17, 2020 | 26.83 | 28.31 | 26.62 | 28.28 | 3,931,025 | +0.74(+2.67%) |
Sep 16, 2020 | 25.85 | 28.36 | 25.61 | 27.55 | 4,267,086 | +2.02(+7.90%) |
Sep 15, 2020 | 26.11 | 26.55 | 25.41 | 25.53 | 3,008,414 | -0.47(-1.80%) |
Sep 14, 2020 | 25.32 | 26.35 | 24.90 | 26.00 | 3,684,175 | +1.21(+4.86%) |
Sep 11, 2020 | 25.24 | 25.52 | 24.37 | 24.79 | 4,092,898 | -0.39(-1.53%) |
Sep 10, 2020 | 26.98 | 26.98 | 25.18 | 25.18 | 3,401,287 | -1.77(-6.56%) |
Sep 09, 2020 | 27.29 | 27.29 | 26.41 | 26.94 | 5,224,466 | +0.17(+0.63%) |
Sep 08, 2020 | 29.04 | 29.16 | 26.72 | 26.78 | 4,622,449 | -2.96(-9.96%) |
Sep 04, 2020 | 30.32 | 30.50 | 29.27 | 29.74 | 3,445,934 | -0.20(-0.67%) |
Sep 03, 2020 | 30.43 | 30.91 | 29.70 | 29.94 | 4,074,782 | -0.46(-1.51%) |
Sep 02, 2020 | 31.91 | 32.01 | 30.34 | 30.40 | 4,848,644 | -1.81(-5.61%) |
Sep 01, 2020 | 32.48 | 32.78 | 31.96 | 32.21 | 2,592,304 | -0.40(-1.23%) |
Aug 31, 2020 | 33.61 | 33.65 | 32.60 | 32.61 | 2,173,163 | -0.99(-2.94%) |
Aug 28, 2020 | 33.45 | 33.96 | 33.16 | 33.60 | 1,481,027 | +0.31(+0.93%) |
Aug 27, 2020 | 33.26 | 33.58 | 32.78 | 33.29 | 2,019,284 | +0.32(+0.96%) |
Aug 26, 2020 | 34.30 | 34.62 | 32.92 | 32.97 | 1,575,213 | -1.40(-4.07%) |
Aug 25, 2020 | 33.92 | 34.53 | 33.53 | 34.37 | 1,975,386 | +0.85(+2.52%) |
Aug 24, 2020 | 33.18 | 34.22 | 32.77 | 33.52 | 2,057,641 | +0.70(+2.14%) |
Aug 21, 2020 | 33.49 | 33.80 | 32.69 | 32.82 | 3,085,474 | -1.19(-3.50%) |
Aug 20, 2020 | 35.51 | 35.83 | 34.00 | 34.01 | 3,064,246 | -2.23(-6.17%) |
Aug 19, 2020 | 37.20 | 37.48 | 36.16 | 36.24 | 1,263,541 | -1.00(-2.67%) |
Aug 18, 2020 | 37.36 | 37.94 | 37.10 | 37.24 | 1,917,003 | -0.49(-1.31%) |
Aug 17, 2020 | 37.92 | 38.33 | 37.12 | 37.73 | 2,046,112 | -0.36(-0.94%) |
Aug 14, 2020 | 37.16 | 38.34 | 36.91 | 38.09 | 2,121,420 | +0.78(+2.09%) |
Aug 13, 2020 | 37.20 | 37.66 | 36.73 | 37.31 | 1,801,890 | +0.01(+0.02%) |
Aug 12, 2020 | 37.76 | 38.30 | 36.91 | 37.30 | 2,033,993 | +0.41(+1.12%) |
Aug 11, 2020 | 37.92 | 38.97 | 36.68 | 36.89 | 3,273,221 | -0.18(-0.49%) |
Aug 10, 2020 | 35.07 | 37.25 | 35.07 | 37.07 | 3,457,248 | +2.21(+6.33%) |
Aug 07, 2020 | 33.44 | 35.02 | 33.11 | 34.87 | 1,908,846 | +1.06(+3.14%) |
Aug 06, 2020 | 34.11 | 34.61 | 33.49 | 33.80 | 2,055,963 | -0.75(-2.16%) |
Aug 05, 2020 | 34.98 | 35.90 | 34.05 | 34.55 | 2,379,072 | +0.40(+1.17%) |
Aug 04, 2020 | 33.01 | 34.40 | 32.59 | 34.15 | 3,287,037 | +0.95(+2.85%) |
Aug 03, 2020 | 33.09 | 33.73 | 32.23 | 33.21 | 2,593,499 | +0.12(+0.38%) |
Jul 31, 2020 | 32.72 | 33.26 | 32.47 | 33.08 | 2,868,692 | +0.29(+0.89%) |
Jul 30, 2020 | 32.67 | 33.15 | 31.94 | 32.79 | 2,069,348 | -1.04(-3.07%) |
Jul 29, 2020 | 32.40 | 33.88 | 32.08 | 33.83 | 1,981,137 | +1.56(+4.84%) |
Jul 28, 2020 | 32.90 | 33.43 | 32.17 | 32.27 | 1,848,354 | -0.97(-2.92%) |
Jul 27, 2020 | 34.03 | 34.11 | 32.94 | 33.24 | 1,484,047 | -0.56(-1.67%) |
Jul 24, 2020 | 34.34 | 34.75 | 33.46 | 33.80 | 1,236,256 | -0.28(-0.83%) |
Jul 23, 2020 | 34.18 | 34.77 | 33.70 | 34.09 | 1,514,765 | -0.52(-1.51%) |
Jul 22, 2020 | 34.33 | 34.77 | 33.50 | 34.61 | 1,527,206 | -0.34(-0.97%) |
Jul 21, 2020 | 33.39 | 35.54 | 33.33 | 34.95 | 4,157,564 | +2.93(+9.15%) |
Jul 20, 2020 | 32.41 | 33.29 | 32.00 | 32.02 | 1,953,781 | -0.37(-1.13%) |
Jul 17, 2020 | 32.86 | 33.47 | 32.11 | 32.38 | 2,294,303 | -0.41(-1.24%) |
Jul 16, 2020 | 32.43 | 33.64 | 31.68 | 32.79 | 1,988,889 | -0.32(-0.98%) |
Jul 15, 2020 | 33.10 | 33.36 | 31.65 | 33.11 | 4,461,606 | +0.51(+1.58%) |
Jul 14, 2020 | 30.83 | 32.72 | 30.54 | 32.60 | 3,342,619 | +1.81(+5.88%) |
Jul 13, 2020 | 32.46 | 32.94 | 30.62 | 30.79 | 4,717,555 | -1.52(-4.70%) |
Jul 10, 2020 | 31.01 | 32.37 | 30.63 | 32.31 | 3,081,121 | +1.19(+3.81%) |
Jul 09, 2020 | 33.24 | 33.56 | 31.01 | 31.12 | 3,897,521 | -2.27(-6.79%) |
Jul 08, 2020 | 33.42 | 34.09 | 33.06 | 33.39 | 3,298,844 | +0.09(+0.27%) |
Jul 07, 2020 | 34.85 | 35.22 | 33.29 | 33.30 | 2,569,924 | -2.29(-6.44%) |
Jul 06, 2020 | 35.41 | 35.79 | 34.28 | 35.59 | 3,005,225 | +1.10(+3.18%) |
Jul 02, 2020 | 33.97 | 35.30 | 33.46 | 34.49 | 3,983,251 | +1.63(+4.95%) |
Jul 01, 2020 | 35.16 | 35.56 | 32.80 | 32.87 | 5,230,722 | -1.84(-5.31%) |
Jun 30, 2020 | 33.85 | 34.99 | 33.06 | 34.71 | 3,171,860 | +0.32(+0.94%) |
Jun 29, 2020 | 33.53 | 34.77 | 33.13 | 34.38 | 3,228,984 | +0.25(+0.73%) |
Jun 26, 2020 | 35.56 | 35.67 | 33.57 | 34.13 | 4,456,908 | -2.07(-5.71%) |
Jun 25, 2020 | 34.67 | 36.23 | 33.89 | 36.20 | 4,178,840 | +1.43(+4.10%) |
Jun 24, 2020 | 37.76 | 37.76 | 34.65 | 34.77 | 5,266,816 | -3.66(-9.52%) |
Jun 23, 2020 | 39.13 | 39.55 | 38.14 | 38.43 | 3,300,102 | +0.18(+0.48%) |
Jun 22, 2020 | 38.88 | 38.97 | 37.39 | 38.25 | 3,219,202 | -0.53(-1.37%) |
Jun 19, 2020 | 39.57 | 40.00 | 37.92 | 38.78 | 6,545,771 | +0.12(+0.30%) |
Jun 18, 2020 | 38.53 | 39.81 | 37.97 | 38.67 | 2,892,904 | +0.03(+0.09%) |
Jun 17, 2020 | 41.34 | 41.37 | 38.59 | 38.63 | 2,723,688 | -2.84(-6.84%) |
Jun 16, 2020 | 42.76 | 43.04 | 39.87 | 41.47 | 2,593,638 | +1.54(+3.84%) |
Jun 15, 2020 | 36.42 | 40.72 | 35.82 | 39.94 | 3,613,618 | +0.96(+2.47%) |
Jun 12, 2020 | 39.64 | 40.44 | 36.85 | 38.97 | 3,177,636 | +2.16(+5.86%) |
Jun 11, 2020 | 36.98 | 39.65 | 36.71 | 36.82 | 4,365,167 | -4.82(-11.58%) |
Jun 10, 2020 | 43.52 | 44.25 | 41.63 | 41.64 | 3,145,326 | -3.11(-6.95%) |
Jun 09, 2020 | 47.51 | 47.53 | 44.23 | 44.75 | 5,294,116 | -4.90(-9.86%) |
Jun 08, 2020 | 45.89 | 49.70 | 44.88 | 49.65 | 5,425,836 | +6.32(+14.58%) |
Jun 05, 2020 | 42.81 | 44.33 | 41.99 | 43.33 | 5,302,767 | +3.76(+9.50%) |
Jun 04, 2020 | 39.26 | 40.15 | 38.34 | 39.57 | 2,045,530 | +0.08(+0.21%) |
Jun 03, 2020 | 38.66 | 39.69 | 37.87 | 39.49 | 2,424,941 | +1.63(+4.32%) |
Jun 02, 2020 | 36.72 | 37.94 | 36.67 | 37.85 | 2,338,280 | +1.56(+4.30%) |
Jun 01, 2020 | 35.11 | 36.57 | 34.34 | 36.29 | 2,533,768 | +0.95(+2.70%) |
May 29, 2020 | 35.35 | 35.91 | 34.45 | 35.34 | 5,217,338 | -0.37(-1.02%) |
May 28, 2020 | 37.01 | 37.11 | 35.27 | 35.70 | 2,390,038 | -1.06(-2.89%) |
May 27, 2020 | 37.70 | 38.33 | 35.52 | 36.77 | 3,369,418 | -0.50(-1.34%) |
May 26, 2020 | 36.92 | 37.71 | 36.33 | 37.26 | 3,230,167 | +1.63(+4.56%) |
May 22, 2020 | 35.33 | 35.69 | 34.34 | 35.64 | 2,137,301 | +0.01(+0.02%) |
May 21, 2020 | 36.21 | 36.72 | 34.91 | 35.63 | 1,948,342 | -0.61(-1.67%) |
May 20, 2020 | 35.51 | 36.54 | 35.42 | 36.23 | 2,535,679 | +1.51(+4.35%) |
May 19, 2020 | 36.33 | 36.68 | 34.71 | 34.72 | 3,014,935 | -1.33(-3.68%) |
May 18, 2020 | 34.62 | 36.23 | 34.37 | 36.05 | 3,505,833 | +3.87(+12.02%) |
May 15, 2020 | 31.85 | 33.01 | 31.55 | 32.18 | 3,255,595 | +0.50(+1.57%) |
May 14, 2020 | 30.92 | 32.80 | 29.72 | 31.69 | 3,292,485 | +0.32(+1.03%) |
May 13, 2020 | 33.31 | 33.31 | 30.88 | 31.36 | 4,368,636 | -2.24(-6.68%) |
May 12, 2020 | 34.22 | 34.45 | 32.93 | 33.61 | 3,222,967 | -0.12(-0.37%) |
May 11, 2020 | 34.45 | 34.95 | 33.65 | 33.73 | 2,846,063 | -0.87(-2.52%) |
May 08, 2020 | 34.18 | 34.94 | 33.47 | 34.60 | 3,413,189 | +1.41(+4.24%) |
May 07, 2020 | 33.09 | 34.26 | 32.70 | 33.20 | 2,895,140 | +1.19(+3.73%) |
May 06, 2020 | 33.34 | 34.35 | 31.99 | 32.00 | 3,499,972 | -1.16(-3.50%) |
May 05, 2020 | 37.45 | 37.73 | 32.75 | 33.16 | 6,384,363 | -1.80(-5.15%) |
May 04, 2020 | 31.94 | 34.99 | 31.48 | 34.96 | 4,370,174 | +1.84(+5.56%) |
May 01, 2020 | 34.63 | 35.14 | 32.03 | 33.12 | 4,652,137 | -2.68(-7.49%) |
Apr 30, 2020 | 36.34 | 36.72 | 33.57 | 35.80 | 6,668,189 | -0.53(-1.47%) |
Apr 29, 2020 | 32.93 | 36.39 | 32.59 | 36.34 | 6,370,139 | +5.09(+16.29%) |
Apr 28, 2020 | 30.95 | 31.49 | 29.43 | 31.25 | 5,207,207 | +1.46(+4.91%) |
Apr 27, 2020 | 28.63 | 30.22 | 27.23 | 29.78 | 4,359,908 | +0.36(+1.23%) |
Apr 24, 2020 | 31.15 | 32.47 | 28.91 | 29.42 | 6,515,668 | -1.09(-3.56%) |
Apr 23, 2020 | 29.15 | 31.11 | 28.66 | 30.51 | 6,293,236 | +2.35(+8.35%) |
Apr 22, 2020 | 27.30 | 28.49 | 27.12 | 28.16 | 5,611,718 | +2.34(+9.04%) |
Apr 21, 2020 | 24.23 | 25.94 | 23.97 | 25.82 | 5,863,990 | +0.44(+1.75%) |
Apr 20, 2020 | 23.85 | 26.71 | 23.48 | 25.38 | 5,735,612 | -0.54(-2.09%) |
Apr 17, 2020 | 23.34 | 25.97 | 23.25 | 25.92 | 6,716,687 | +2.87(+12.45%) |
Apr 16, 2020 | 25.07 | 25.08 | 22.58 | 23.05 | 6,347,965 | -1.81(-7.28%) |
Apr 15, 2020 | 24.24 | 25.06 | 23.52 | 24.86 | 6,693,502 | -1.17(-4.49%) |
Apr 14, 2020 | 26.96 | 27.85 | 25.57 | 26.03 | 6,213,594 | -1.18(-4.32%) |
Apr 13, 2020 | 30.38 | 30.58 | 26.91 | 27.20 | 6,359,510 | -1.46(-5.11%) |
Apr 09, 2020 | 33.20 | 33.71 | 27.33 | 28.67 | 10,840,314 | -2.15(-6.99%) |
Apr 08, 2020 | 28.16 | 30.97 | 27.69 | 30.82 | 6,158,277 | +3.68(+13.54%) |
Apr 07, 2020 | 27.67 | 31.33 | 26.71 | 27.14 | 7,954,350 | +0.75(+2.83%) |
Apr 06, 2020 | 26.48 | 26.72 | 24.36 | 26.40 | 6,863,858 | +0.42(+1.61%) |
Apr 03, 2020 | 25.67 | 27.04 | 22.85 | 25.98 | 11,734,623 | +2.09(+8.74%) |
Apr 02, 2020 | 21.87 | 27.28 | 21.74 | 23.89 | 12,691,247 | +3.27(+15.88%) |
Apr 01, 2020 | 20.71 | 21.07 | 19.49 | 20.62 | 6,130,790 | -0.93(-4.31%) |
Mar 31, 2020 | 20.25 | 22.43 | 20.01 | 21.54 | 7,270,469 | +2.15(+11.06%) |
Mar 30, 2020 | 18.72 | 19.64 | 18.09 | 19.40 | 5,626,812 | -0.23(-1.17%) |
Mar 27, 2020 | 20.38 | 20.42 | 19.16 | 19.63 | 4,295,946 | -1.71(-8.02%) |
Mar 26, 2020 | 19.87 | 22.05 | 19.71 | 21.34 | 6,272,732 | +1.46(+7.36%) |
Mar 25, 2020 | 20.23 | 21.36 | 18.23 | 19.88 | 6,654,899 | +0.04(+0.21%) |
Mar 24, 2020 | 18.30 | 20.29 | 18.16 | 19.83 | 7,639,167 | +3.08(+18.41%) |
Mar 23, 2020 | 15.37 | 17.67 | 14.38 | 16.75 | 8,183,293 | +1.46(+9.58%) |
Mar 20, 2020 | 15.90 | 17.11 | 14.40 | 15.29 | 9,954,760 | -0.08(-0.54%) |
Mar 19, 2020 | 13.06 | 15.92 | 12.56 | 15.37 | 9,213,179 | +2.57(+20.12%) |
Mar 18, 2020 | 15.11 | 15.55 | 11.96 | 12.80 | 9,308,532 | -3.84(-23.08%) |
Mar 17, 2020 | 19.47 | 19.74 | 16.38 | 16.64 | 7,703,712 | -2.68(-13.88%) |
Mar 16, 2020 | 18.77 | 22.43 | 16.64 | 19.32 | 6,854,210 | -3.04(-13.61%) |
Mar 13, 2020 | 22.92 | 23.17 | 20.85 | 22.36 | 8,159,695 | +1.29(+6.13%) |
Mar 12, 2020 | 19.46 | 21.78 | 18.55 | 21.07 | 9,298,772 | -0.48(-2.21%) |
Mar 11, 2020 | 23.28 | 23.28 | 20.57 | 21.54 | 9,874,530 | -2.71(-11.19%) |
Mar 10, 2020 | 24.67 | 26.22 | 21.37 | 24.26 | 13,678,141 | +2.15(+9.75%) |
Mar 09, 2020 | 23.90 | 24.26 | 19.22 | 22.10 | 23,626,866 | -17.83(-44.65%) |
Mar 06, 2020 | 45.68 | 45.99 | 39.06 | 39.93 | 8,367,281 | -7.94(-16.58%) |
Mar 05, 2020 | 49.46 | 49.55 | 47.01 | 47.87 | 2,990,771 | -2.35(-4.68%) |
Mar 04, 2020 | 51.38 | 51.48 | 49.13 | 50.22 | 2,982,070 | -0.57(-1.12%) |
Mar 03, 2020 | 51.07 | 52.83 | 50.21 | 50.79 | 3,771,320 | -0.31(-0.61%) |