Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 65.46 | 65.46 | 64.33 | 65.15 | 6,474 | +0.16(+0.24%) |
Feb 25, 2021 | 67.45 | 67.45 | 64.95 | 64.99 | 5,029 | -2.10(-3.13%) |
Feb 24, 2021 | 66.62 | 67.19 | 65.81 | 67.09 | 9,316 | +1.20(+1.83%) |
Feb 23, 2021 | 65.26 | 65.89 | 63.87 | 65.89 | 17,613 | -0.22(-0.33%) |
Feb 22, 2021 | 66.23 | 66.74 | 66.04 | 66.11 | 26,804 | -0.88(-1.31%) |
Feb 19, 2021 | 67.56 | 67.56 | 66.60 | 66.99 | 13,758 | +0.48(+0.73%) |
Feb 18, 2021 | 67.72 | 67.72 | 65.81 | 66.50 | 9,976 | -0.84(-1.25%) |
Feb 17, 2021 | 67.14 | 67.35 | 66.59 | 67.34 | 11,957 | -0.64(-0.95%) |
Feb 16, 2021 | 68.87 | 69.04 | 67.78 | 67.99 | 4,927 | -0.26(-0.39%) |
Feb 12, 2021 | 68.15 | 68.32 | 68.11 | 68.25 | 6,171 | +0.12(+0.18%) |
Feb 11, 2021 | 68.03 | 68.24 | 67.53 | 68.13 | 11,449 | -0.00(-0.00%) |
Feb 10, 2021 | 69.05 | 69.05 | 68.03 | 68.13 | 24,970 | -0.55(-0.80%) |
Feb 09, 2021 | 68.26 | 68.78 | 68.14 | 68.68 | 8,002 | +0.59(+0.87%) |
Feb 08, 2021 | 66.93 | 68.08 | 66.93 | 68.08 | 17,737 | +0.99(+1.47%) |
Feb 05, 2021 | 66.53 | 67.10 | 66.53 | 67.10 | 4,856 | +1.31(+2.00%) |
Feb 04, 2021 | 65.43 | 66.07 | 65.43 | 65.78 | 24,939 | +0.37(+0.57%) |
Feb 03, 2021 | 65.27 | 65.44 | 64.70 | 65.41 | 10,347 | +0.15(+0.23%) |
Feb 02, 2021 | 66.24 | 66.24 | 64.91 | 65.26 | 15,082 | +0.19(+0.29%) |
Feb 01, 2021 | 64.65 | 65.22 | 63.97 | 65.07 | 10,783 | +1.05(+1.63%) |
Jan 29, 2021 | 65.28 | 65.29 | 63.89 | 64.02 | 23,066 | -1.05(-1.61%) |
Jan 28, 2021 | 65.45 | 65.54 | 64.88 | 65.07 | 7,885 | -0.09(-0.13%) |
Jan 27, 2021 | 64.47 | 66.21 | 64.47 | 65.16 | 13,976 | -0.77(-1.17%) |
Jan 26, 2021 | 66.77 | 66.77 | 65.86 | 65.93 | 9,142 | -0.30(-0.45%) |
Jan 25, 2021 | 67.30 | 67.35 | 66.01 | 66.23 | 8,646 | +0.10(+0.16%) |
Jan 22, 2021 | 65.76 | 66.13 | 65.51 | 66.13 | 6,980 | +0.27(+0.41%) |
Jan 21, 2021 | 66.00 | 66.24 | 65.74 | 65.86 | 6,334 | -0.36(-0.54%) |
Jan 20, 2021 | 66.06 | 66.26 | 65.79 | 66.22 | 7,770 | +0.84(+1.28%) |
Jan 19, 2021 | 65.76 | 65.76 | 65.37 | 65.38 | 3,318 | +0.58(+0.89%) |
Jan 15, 2021 | 65.43 | 65.53 | 64.29 | 64.80 | 10,217 | -0.83(-1.27%) |
Jan 14, 2021 | 65.45 | 66.69 | 65.45 | 65.63 | 26,680 | +0.86(+1.33%) |
Jan 13, 2021 | 65.12 | 65.33 | 64.68 | 64.77 | 5,626 | -0.20(-0.30%) |
Jan 12, 2021 | 65.20 | 65.35 | 64.97 | 64.97 | 5,161 | +0.24(+0.37%) |
Jan 11, 2021 | 64.49 | 64.87 | 64.49 | 64.73 | 6,747 | +0.23(+0.35%) |
Jan 08, 2021 | 65.38 | 65.38 | 64.05 | 64.50 | 5,968 | -0.02(-0.04%) |
Jan 07, 2021 | 63.63 | 64.53 | 63.63 | 64.53 | 5,758 | +1.43(+2.27%) |
Jan 06, 2021 | 63.24 | 63.96 | 62.50 | 63.09 | 6,222 | +1.08(+1.74%) |
Jan 05, 2021 | 60.59 | 62.09 | 60.59 | 62.02 | 6,619 | +1.38(+2.28%) |
Jan 04, 2021 | 62.86 | 62.86 | 60.26 | 60.63 | 7,310 | -1.35(-2.18%) |
Dec 31, 2020 | 61.98 | 61.98 | 61.98 | 3,506 | -0.05(-0.09%) | |
Dec 30, 2020 | 62.28 | 62.28 | 61.82 | 62.04 | 3,506 | +0.46(+0.75%) |
Dec 29, 2020 | 61.79 | 61.90 | 61.08 | 61.58 | 11,053 | -0.62(-1.00%) |
Dec 28, 2020 | 63.26 | 63.26 | 62.07 | 62.20 | 4,681 | -0.12(-0.20%) |
Dec 24, 2020 | 62.84 | 62.84 | 62.23 | 62.32 | 2,529 | -0.67(-1.07%) |
Dec 23, 2020 | 62.63 | 62.99 | 62.63 | 62.99 | 1,911 | +0.67(+1.08%) |
Dec 22, 2020 | 62.23 | 62.82 | 61.84 | 62.32 | 11,463 | +0.87(+1.42%) |
Dec 21, 2020 | 60.07 | 62.33 | 60.07 | 61.45 | 20,716 | -0.60(-0.97%) |
Dec 18, 2020 | 61.42 | 62.05 | 61.42 | 62.05 | 7,294 | +1.05(+1.73%) |
Dec 17, 2020 | 60.64 | 61.19 | 60.53 | 61.00 | 6,903 | +0.83(+1.38%) |
Dec 16, 2020 | 61.04 | 61.04 | 59.88 | 60.17 | 25,039 | +0.20(+0.33%) |
Dec 15, 2020 | 60.16 | 60.16 | 59.69 | 59.97 | 7,594 | +0.73(+1.22%) |
Dec 14, 2020 | 59.62 | 59.79 | 59.18 | 59.24 | 10,731 | +0.06(+0.10%) |
Dec 11, 2020 | 58.90 | 59.23 | 58.60 | 59.19 | 5,673 | -0.00(-0.00%) |
Dec 10, 2020 | 58.69 | 59.19 | 58.69 | 59.19 | 9,794 | +0.50(+0.86%) |
Dec 09, 2020 | 59.79 | 59.79 | 58.45 | 58.69 | 24,018 | -0.74(-1.25%) |
Dec 08, 2020 | 59.24 | 59.43 | 58.97 | 59.43 | 7,752 | +0.16(+0.27%) |
Dec 07, 2020 | 59.14 | 59.29 | 58.96 | 59.27 | 5,048 | -0.05(-0.09%) |
Dec 04, 2020 | 58.21 | 59.32 | 58.21 | 59.32 | 32,219 | +1.21(+2.08%) |
Dec 03, 2020 | 57.91 | 58.40 | 57.91 | 58.11 | 5,046 | +0.37(+0.63%) |
Dec 02, 2020 | 57.80 | 57.94 | 57.54 | 57.75 | 4,964 | -0.41(-0.70%) |
Dec 01, 2020 | 58.36 | 59.71 | 57.89 | 58.16 | 11,946 | +0.39(+0.67%) |
Nov 30, 2020 | 58.10 | 58.10 | 57.41 | 57.77 | 9,175 | -0.16(-0.28%) |
Nov 27, 2020 | 57.85 | 57.93 | 57.68 | 57.93 | 1,418 | +0.71(+1.25%) |
Nov 25, 2020 | 56.93 | 57.45 | 56.90 | 57.22 | 6,585 | -0.14(-0.24%) |
Nov 24, 2020 | 58.10 | 58.10 | 57.00 | 57.36 | 14,992 | +0.26(+0.46%) |
Nov 23, 2020 | 57.17 | 57.17 | 56.82 | 57.10 | 7,905 | +0.40(+0.70%) |
Nov 20, 2020 | 56.43 | 56.82 | 56.43 | 56.70 | 4,863 | +0.09(+0.15%) |
Nov 19, 2020 | 56.14 | 56.66 | 56.14 | 56.61 | 6,731 | +0.61(+1.09%) |
Nov 18, 2020 | 56.59 | 56.95 | 56.00 | 56.00 | 8,188 | -1.13(-1.98%) |
Nov 17, 2020 | 55.97 | 57.13 | 55.93 | 57.13 | 7,228 | +0.71(+1.26%) |
Nov 16, 2020 | 56.32 | 56.62 | 55.86 | 56.42 | 22,629 | +0.65(+1.17%) |
Nov 13, 2020 | 55.84 | 56.00 | 55.66 | 55.77 | 9,321 | +0.54(+0.98%) |
Nov 12, 2020 | 55.99 | 56.22 | 54.99 | 55.23 | 5,271 | -0.91(-1.62%) |
Nov 11, 2020 | 56.78 | 56.78 | 55.81 | 56.14 | 7,220 | +0.59(+1.07%) |
Nov 10, 2020 | 56.90 | 56.90 | 54.45 | 55.55 | 7,147 | -1.07(-1.89%) |
Nov 09, 2020 | 57.00 | 57.82 | 56.51 | 56.62 | 10,210 | +1.00(+1.80%) |
Nov 06, 2020 | 55.71 | 56.09 | 55.45 | 55.62 | 45,694 | -0.09(-0.16%) |
Nov 05, 2020 | 55.47 | 55.88 | 55.47 | 55.71 | 7,628 | +0.87(+1.59%) |
Nov 04, 2020 | 53.48 | 55.03 | 53.48 | 54.83 | 9,832 | +1.47(+2.75%) |
Nov 03, 2020 | 51.62 | 53.49 | 51.62 | 53.36 | 7,699 | +1.29(+2.48%) |
Nov 02, 2020 | 52.09 | 52.68 | 51.65 | 52.07 | 4,141 | +0.51(+0.99%) |
Oct 30, 2020 | 52.02 | 52.02 | 51.28 | 51.56 | 10,030 | -0.99(-1.89%) |
Oct 29, 2020 | 52.43 | 52.56 | 51.97 | 52.55 | 3,523 | +0.31(+0.60%) |
Oct 28, 2020 | 52.16 | 52.85 | 52.10 | 52.24 | 8,446 | -1.27(-2.38%) |
Oct 27, 2020 | 53.76 | 53.94 | 53.46 | 53.51 | 12,305 | -0.13(-0.24%) |
Oct 26, 2020 | 54.10 | 54.10 | 52.96 | 53.64 | 7,741 | -0.73(-1.34%) |
Oct 23, 2020 | 54.43 | 54.47 | 53.13 | 54.37 | 2,735 | +0.25(+0.47%) |
Oct 22, 2020 | 53.77 | 54.16 | 53.53 | 54.12 | 3,941 | +0.47(+0.87%) |
Oct 21, 2020 | 53.93 | 54.08 | 53.65 | 53.65 | 14,924 | -0.69(-1.27%) |
Oct 20, 2020 | 55.10 | 55.10 | 54.35 | 54.35 | 7,636 | -0.08(-0.14%) |
Oct 19, 2020 | 54.99 | 55.46 | 54.40 | 54.42 | 5,832 | -0.93(-1.68%) |
Oct 16, 2020 | 55.47 | 55.72 | 55.24 | 55.35 | 5,775 | +0.07(+0.12%) |
Oct 15, 2020 | 54.67 | 55.40 | 54.53 | 55.28 | 10,143 | +0.17(+0.31%) |
Oct 14, 2020 | 55.74 | 55.74 | 55.05 | 55.11 | 4,756 | -0.33(-0.60%) |
Oct 13, 2020 | 55.55 | 55.60 | 55.35 | 55.45 | 3,849 | -0.18(-0.32%) |
Oct 12, 2020 | 55.86 | 55.86 | 55.37 | 55.63 | 18,464 | +0.24(+0.43%) |
Oct 09, 2020 | 55.28 | 55.58 | 55.14 | 55.39 | 6,180 | +0.66(+1.20%) |
Oct 08, 2020 | 54.67 | 54.81 | 54.33 | 54.73 | 3,932 | +0.54(+1.00%) |
Oct 07, 2020 | 54.21 | 54.21 | 53.72 | 54.18 | 3,331 | +1.15(+2.17%) |
Oct 06, 2020 | 53.06 | 53.98 | 52.95 | 53.03 | 11,094 | +0.02(+0.04%) |
Oct 05, 2020 | 52.63 | 53.06 | 52.56 | 53.01 | 31,265 | +1.32(+2.56%) |
Oct 02, 2020 | 50.83 | 51.90 | 50.83 | 51.69 | 8,510 | +0.07(+0.14%) |
Oct 01, 2020 | 51.21 | 51.93 | 51.21 | 51.62 | 3,527 | +0.59(+1.15%) |
Sep 30, 2020 | 50.51 | 52.11 | 50.48 | 51.03 | 17,870 | +0.09(+0.17%) |
Sep 29, 2020 | 50.61 | 51.36 | 50.61 | 50.94 | 11,816 | +0.18(+0.36%) |
Sep 28, 2020 | 50.74 | 51.07 | 50.65 | 50.76 | 8,073 | +0.77(+1.54%) |
Sep 25, 2020 | 48.81 | 50.52 | 48.81 | 49.99 | 5,067 | +1.15(+2.36%) |
Sep 24, 2020 | 49.08 | 49.29 | 48.64 | 48.84 | 7,970 | -0.83(-1.68%) |
Sep 23, 2020 | 50.24 | 50.79 | 49.46 | 49.68 | 18,847 | -0.22(-0.44%) |
Sep 22, 2020 | 49.55 | 49.97 | 49.55 | 49.90 | 7,527 | +0.05(+0.10%) |
Sep 21, 2020 | 49.30 | 49.89 | 49.07 | 49.85 | 12,125 | -0.81(-1.61%) |
Sep 18, 2020 | 50.66 | 50.66 | 50.05 | 50.66 | 6,993 | +0.13(+0.26%) |
Sep 17, 2020 | 49.84 | 50.53 | 49.78 | 50.53 | 7,723 | -0.16(-0.32%) |
Sep 16, 2020 | 51.07 | 51.56 | 50.69 | 50.69 | 11,122 | -0.12(-0.24%) |
Sep 15, 2020 | 50.97 | 51.31 | 50.71 | 50.81 | 12,888 | +0.25(+0.49%) |
Sep 14, 2020 | 50.13 | 50.65 | 50.13 | 50.57 | 9,127 | +1.29(+2.61%) |
Sep 11, 2020 | 49.52 | 49.87 | 49.04 | 49.28 | 6,993 | -0.15(-0.31%) |
Sep 10, 2020 | 50.60 | 50.60 | 49.43 | 49.43 | 10,667 | -0.99(-1.96%) |
Sep 09, 2020 | 49.84 | 50.42 | 49.73 | 50.42 | 311,677 | +1.25(+2.54%) |
Sep 08, 2020 | 48.92 | 49.80 | 48.92 | 49.17 | 13,683 | -1.17(-2.33%) |
Sep 04, 2020 | 51.49 | 51.49 | 49.56 | 50.34 | 10,540 | -0.58(-1.14%) |
Sep 03, 2020 | 52.94 | 52.94 | 50.70 | 50.92 | 17,831 | -2.24(-4.21%) |
Sep 02, 2020 | 52.99 | 53.16 | 52.45 | 53.16 | 4,219 | +0.59(+1.13%) |
Sep 01, 2020 | 51.82 | 52.57 | 51.82 | 52.57 | 12,748 | +0.54(+1.04%) |
Aug 31, 2020 | 52.03 | 52.19 | 51.87 | 52.03 | 11,328 | -0.14(-0.27%) |
Aug 28, 2020 | 52.01 | 52.18 | 51.96 | 52.17 | 10,743 | +0.04(+0.08%) |
Aug 27, 2020 | 51.86 | 52.12 | 51.64 | 52.12 | 7,874 | +0.22(+0.42%) |
Aug 26, 2020 | 51.98 | 52.02 | 51.87 | 51.91 | 13,134 | -0.23(-0.44%) |
Aug 25, 2020 | 52.02 | 52.16 | 51.89 | 52.14 | 16,286 | +0.19(+0.36%) |
Aug 24, 2020 | 52.67 | 52.67 | 51.77 | 51.95 | 9,592 | +0.18(+0.34%) |
Aug 21, 2020 | 51.97 | 52.19 | 51.49 | 51.77 | 22,601 | -0.53(-1.01%) |
Aug 20, 2020 | 52.22 | 52.32 | 51.95 | 52.30 | 13,232 | -0.02(-0.04%) |
Aug 19, 2020 | 52.63 | 52.78 | 52.18 | 52.32 | 24,310 | +0.14(+0.28%) |
Aug 18, 2020 | 52.41 | 52.41 | 51.99 | 52.17 | 3,852 | -0.31(-0.60%) |
Aug 17, 2020 | 52.12 | 52.58 | 52.12 | 52.49 | 6,342 | +0.46(+0.89%) |
Aug 14, 2020 | 52.54 | 52.71 | 51.99 | 52.03 | 6,081 | -0.37(-0.70%) |
Aug 13, 2020 | 52.42 | 52.86 | 52.05 | 52.39 | 9,165 | +0.48(+0.93%) |
Aug 12, 2020 | 52.16 | 52.75 | 51.83 | 51.91 | 17,814 | +0.21(+0.40%) |
Aug 11, 2020 | 52.44 | 52.60 | 51.70 | 51.70 | 9,061 | -0.54(-1.04%) |
Aug 10, 2020 | 52.67 | 52.67 | 52.22 | 52.24 | 3,898 | -0.44(-0.84%) |
Aug 07, 2020 | 52.10 | 52.96 | 52.10 | 52.69 | 7,398 | +0.36(+0.69%) |
Aug 06, 2020 | 52.77 | 52.77 | 51.72 | 52.33 | 13,465 | -0.33(-0.63%) |
Aug 05, 2020 | 51.56 | 52.87 | 51.56 | 52.66 | 6,843 | +1.31(+2.56%) |
Aug 04, 2020 | 51.44 | 51.45 | 51.22 | 51.34 | 7,595 | -0.11(-0.21%) |
Aug 03, 2020 | 50.85 | 51.45 | 50.85 | 51.45 | 5,812 | +0.97(+1.92%) |
Jul 31, 2020 | 50.88 | 51.10 | 49.90 | 50.48 | 6,689 | -0.47(-0.93%) |
Jul 30, 2020 | 50.68 | 50.96 | 50.17 | 50.96 | 6,025 | +0.22(+0.44%) |
Jul 29, 2020 | 50.10 | 50.74 | 50.10 | 50.74 | 6,184 | +1.29(+2.60%) |
Jul 28, 2020 | 49.90 | 50.07 | 49.45 | 49.45 | 6,343 | -0.53(-1.07%) |
Jul 27, 2020 | 49.67 | 50.00 | 49.54 | 49.98 | 4,694 | +0.84(+1.71%) |
Jul 24, 2020 | 49.54 | 49.54 | 49.10 | 49.14 | 2,939 | -0.60(-1.20%) |
Jul 23, 2020 | 49.95 | 50.59 | 49.63 | 49.74 | 6,756 | +0.19(+0.38%) |
Jul 22, 2020 | 48.97 | 49.86 | 48.97 | 49.55 | 4,886 | +0.10(+0.21%) |
Jul 21, 2020 | 49.64 | 49.64 | 49.33 | 49.45 | 2,777 | +0.16(+0.33%) |
Jul 20, 2020 | 48.86 | 49.32 | 48.86 | 49.28 | 7,792 | +0.38(+0.78%) |
Jul 17, 2020 | 47.81 | 49.08 | 47.81 | 48.90 | 6,081 | +0.45(+0.94%) |
Jul 16, 2020 | 48.65 | 48.65 | 48.20 | 48.44 | 8,515 | -0.87(-1.76%) |
Jul 15, 2020 | 48.37 | 49.31 | 48.17 | 49.31 | 23,007 | +1.60(+3.35%) |
Jul 14, 2020 | 46.75 | 47.71 | 46.28 | 47.71 | 6,771 | +0.70(+1.49%) |
Jul 13, 2020 | 48.15 | 48.41 | 47.01 | 47.01 | 4,731 | -0.63(-1.32%) |
Jul 10, 2020 | 47.58 | 47.64 | 47.29 | 47.64 | 8,716 | +0.11(+0.22%) |
Jul 09, 2020 | 47.78 | 47.82 | 46.74 | 47.54 | 9,366 | -0.13(-0.27%) |
Jul 08, 2020 | 47.79 | 47.79 | 47.19 | 47.67 | 6,589 | +0.31(+0.65%) |
Jul 07, 2020 | 47.88 | 48.43 | 47.36 | 47.36 | 43,569 | -0.38(-0.80%) |
Jul 06, 2020 | 47.83 | 48.43 | 47.74 | 47.74 | 5,547 | +0.22(+0.46%) |
Jul 02, 2020 | 47.88 | 48.17 | 47.52 | 47.52 | 10,946 | +0.35(+0.74%) |
Jul 01, 2020 | 46.95 | 48.04 | 46.95 | 47.17 | 4,124 | +0.16(+0.33%) |
Jun 30, 2020 | 46.97 | 47.04 | 46.45 | 47.02 | 11,413 | +0.95(+2.05%) |
Jun 29, 2020 | 46.26 | 46.48 | 45.89 | 46.07 | 4,562 | +0.42(+0.91%) |
Jun 26, 2020 | 46.04 | 46.10 | 45.58 | 45.66 | 2,838 | -0.50(-1.08%) |
Jun 25, 2020 | 45.32 | 46.19 | 45.32 | 46.15 | 8,130 | +0.64(+1.40%) |
Jun 24, 2020 | 47.09 | 47.09 | 45.25 | 45.52 | 8,423 | -1.63(-3.45%) |
Jun 23, 2020 | 47.35 | 47.48 | 47.09 | 47.14 | 7,735 | +0.24(+0.51%) |
Jun 22, 2020 | 46.90 | 47.18 | 46.33 | 46.90 | 8,496 | +0.35(+0.74%) |
Jun 19, 2020 | 47.61 | 47.72 | 46.15 | 46.56 | 9,630 | +0.13(+0.28%) |
Jun 18, 2020 | 46.42 | 46.72 | 46.42 | 46.43 | 1,006 | -0.00(-0.01%) |
Jun 17, 2020 | 46.47 | 47.05 | 46.43 | 46.43 | 20,839 | -0.34(-0.72%) |
Jun 16, 2020 | 47.19 | 47.28 | 46.37 | 46.77 | 246,506 | +1.08(+2.36%) |
Jun 15, 2020 | 44.16 | 45.85 | 44.16 | 45.69 | 5,627 | +0.94(+2.10%) |
Jun 12, 2020 | 44.92 | 45.54 | 43.75 | 44.75 | 19,667 | +0.50(+1.14%) |
Jun 11, 2020 | 45.70 | 45.88 | 44.25 | 44.25 | 13,717 | -3.43(-7.19%) |
Jun 10, 2020 | 48.50 | 48.50 | 47.06 | 47.67 | 5,725 | -0.13(-0.27%) |
Jun 09, 2020 | 48.32 | 48.32 | 47.41 | 47.80 | 7,719 | -0.41(-0.86%) |
Jun 08, 2020 | 51.45 | 51.45 | 48.06 | 48.22 | 16,696 | +0.42(+0.88%) |
Jun 05, 2020 | 47.66 | 48.23 | 47.40 | 47.80 | 7,907 | +1.63(+3.53%) |
Jun 04, 2020 | 47.04 | 47.04 | 46.10 | 46.16 | 12,400 | -0.44(-0.94%) |
Jun 03, 2020 | 46.87 | 46.88 | 46.57 | 46.60 | 7,830 | +0.81(+1.78%) |
Jun 02, 2020 | 45.56 | 45.97 | 45.50 | 45.79 | 5,808 | +0.30(+0.65%) |
Jun 01, 2020 | 45.25 | 45.60 | 45.25 | 45.49 | 5,515 | +0.34(+0.75%) |
May 29, 2020 | 44.84 | 45.15 | 44.34 | 45.15 | 6,488 | +0.14(+0.32%) |
May 28, 2020 | 45.66 | 45.71 | 45.01 | 45.01 | 5,246 | -0.30(-0.67%) |
May 27, 2020 | 44.15 | 45.31 | 43.67 | 45.31 | 22,723 | +0.94(+2.13%) |
May 26, 2020 | 44.58 | 44.60 | 44.30 | 44.37 | 10,567 | +1.48(+3.44%) |
May 22, 2020 | 43.17 | 43.29 | 42.30 | 42.89 | 22,809 | +0.08(+0.19%) |
May 21, 2020 | 43.22 | 43.48 | 42.74 | 42.81 | 12,495 | -0.23(-0.53%) |
May 20, 2020 | 42.70 | 43.23 | 42.57 | 43.04 | 12,819 | +0.80(+1.89%) |
May 19, 2020 | 42.80 | 42.98 | 42.24 | 42.24 | 8,568 | -0.41(-0.95%) |
May 18, 2020 | 41.81 | 42.97 | 41.81 | 42.65 | 22,251 | +2.37(+5.88%) |
May 15, 2020 | 40.00 | 41.26 | 39.97 | 40.28 | 21,491 | +0.27(+0.67%) |
May 14, 2020 | 39.17 | 40.39 | 38.79 | 40.01 | 64,251 | +0.41(+1.05%) |
May 13, 2020 | 41.40 | 41.40 | 39.44 | 39.59 | 21,535 | -2.25(-5.38%) |
May 12, 2020 | 45.23 | 45.23 | 41.83 | 41.84 | 23,339 | -1.03(-2.40%) |
May 11, 2020 | 42.26 | 43.12 | 42.24 | 42.87 | 15,590 | +0.43(+1.01%) |
May 08, 2020 | 41.94 | 42.52 | 41.94 | 42.45 | 17,234 | +1.13(+2.75%) |
May 07, 2020 | 41.40 | 41.71 | 41.11 | 41.31 | 9,902 | +0.24(+0.58%) |
May 06, 2020 | 40.70 | 41.21 | 40.67 | 41.07 | 6,174 | +0.36(+0.88%) |
May 05, 2020 | 41.12 | 41.28 | 40.64 | 40.72 | 6,475 | +0.77(+1.92%) |
May 04, 2020 | 39.21 | 40.08 | 39.21 | 39.95 | 38,787 | +0.37(+0.95%) |
May 01, 2020 | 40.21 | 40.21 | 39.44 | 39.58 | 12,063 | -1.43(-3.49%) |
Apr 30, 2020 | 41.52 | 41.57 | 41.00 | 41.01 | 16,376 | -1.05(-2.49%) |
Apr 29, 2020 | 41.44 | 42.18 | 41.00 | 42.05 | 45,458 | +1.90(+4.74%) |
Apr 28, 2020 | 40.64 | 40.92 | 39.58 | 40.15 | 11,327 | +0.47(+1.19%) |
Apr 27, 2020 | 38.66 | 39.90 | 38.66 | 39.67 | 76,692 | +1.15(+3.00%) |
Apr 24, 2020 | 38.09 | 38.52 | 37.80 | 38.52 | 8,819 | +0.40(+1.05%) |
Apr 23, 2020 | 38.12 | 38.39 | 37.72 | 38.12 | 10,998 | +0.51(+1.35%) |
Apr 22, 2020 | 37.13 | 37.69 | 37.13 | 37.61 | 8,131 | +1.08(+2.94%) |
Apr 21, 2020 | 37.20 | 37.35 | 36.33 | 36.54 | 15,004 | -1.23(-3.26%) |
Apr 20, 2020 | 37.40 | 38.69 | 37.40 | 37.77 | 8,999 | -0.12(-0.31%) |
Apr 17, 2020 | 38.28 | 38.30 | 37.63 | 37.89 | 10,340 | +0.92(+2.50%) |
Apr 16, 2020 | 37.06 | 37.61 | 36.64 | 36.96 | 12,329 | +0.08(+0.23%) |
Apr 15, 2020 | 37.24 | 37.28 | 36.78 | 36.88 | 17,583 | -1.18(-3.09%) |
Apr 14, 2020 | 37.36 | 38.59 | 37.36 | 38.06 | 18,367 | +1.05(+2.85%) |
Apr 13, 2020 | 37.37 | 37.37 | 36.51 | 37.00 | 20,631 | -0.92(-2.44%) |
Apr 09, 2020 | 37.24 | 38.35 | 36.52 | 37.93 | 140,609 | +1.45(+3.96%) |
Apr 08, 2020 | 35.68 | 36.82 | 35.68 | 36.48 | 27,425 | +1.45(+4.15%) |
Apr 07, 2020 | 36.69 | 37.17 | 35.03 | 35.03 | 49,503 | -0.37(-1.05%) |
Apr 06, 2020 | 33.76 | 35.40 | 33.76 | 35.40 | 26,166 | +2.43(+7.38%) |
Apr 03, 2020 | 32.84 | 33.00 | 32.21 | 32.97 | 29,601 | -0.22(-0.65%) |
Apr 02, 2020 | 33.21 | 34.01 | 32.28 | 33.18 | 90,788 | -0.03(-0.08%) |
Apr 01, 2020 | 33.55 | 34.18 | 33.04 | 33.21 | 12,653 | -2.02(-5.75%) |
Mar 31, 2020 | 35.49 | 35.91 | 34.70 | 35.23 | 14,600 | -0.03(-0.09%) |
Mar 30, 2020 | 35.07 | 35.42 | 34.18 | 35.27 | 38,692 | +0.72(+2.10%) |
Mar 27, 2020 | 35.39 | 35.39 | 33.99 | 34.54 | 34,597 | -0.96(-2.70%) |
Mar 26, 2020 | 35.17 | 35.65 | 34.30 | 35.50 | 80,258 | +0.66(+1.89%) |
Mar 25, 2020 | 33.03 | 35.05 | 32.94 | 34.84 | 25,576 | +1.77(+5.37%) |
Mar 24, 2020 | 32.95 | 33.14 | 32.00 | 33.07 | 23,017 | +2.83(+9.35%) |
Mar 23, 2020 | 30.70 | 31.81 | 29.62 | 30.24 | 14,016 | -0.79(-2.54%) |
Mar 20, 2020 | 32.69 | 35.47 | 31.03 | 31.03 | 24,045 | -1.21(-3.76%) |
Mar 19, 2020 | 30.57 | 32.53 | 29.68 | 32.24 | 70,075 | +1.89(+6.24%) |
Mar 18, 2020 | 32.75 | 32.76 | 29.66 | 30.35 | 24,058 | -3.09(-9.24%) |
Mar 17, 2020 | 33.61 | 33.61 | 30.91 | 33.44 | 41,473 | +1.48(+4.62%) |
Mar 16, 2020 | 32.59 | 34.03 | 31.84 | 31.96 | 28,084 | -3.41(-9.65%) |
Mar 13, 2020 | 36.55 | 36.73 | 33.45 | 35.37 | 42,104 | +1.00(+2.90%) |
Mar 12, 2020 | 36.50 | 37.12 | 33.56 | 34.37 | 55,742 | -3.84(-10.04%) |
Mar 11, 2020 | 39.78 | 39.78 | 37.93 | 38.21 | 32,126 | -1.94(-4.82%) |
Mar 10, 2020 | 40.41 | 41.69 | 38.44 | 40.15 | 60,725 | +0.90(+2.30%) |
Mar 09, 2020 | 40.75 | 42.11 | 39.02 | 39.24 | 30,059 | -3.64(-8.49%) |
Mar 06, 2020 | 42.45 | 43.20 | 41.87 | 42.88 | 22,320 | -1.06(-2.40%) |
Mar 05, 2020 | 44.68 | 44.68 | 43.74 | 43.94 | 12,374 | -1.20(-2.66%) |
Mar 04, 2020 | 44.25 | 45.39 | 44.19 | 45.14 | 9,780 | +1.46(+3.34%) |
Mar 03, 2020 | 44.49 | 46.31 | 43.66 | 43.68 | 28,380 | -1.12(-2.51%) |