Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 68.59 | 68.86 | 67.46 | 67.61 | 667,692 | -1.17(-1.69%) |
Feb 25, 2021 | 70.44 | 70.53 | 68.48 | 68.77 | 659,091 | -1.30(-1.85%) |
Feb 24, 2021 | 69.02 | 70.23 | 68.83 | 70.07 | 647,341 | +1.27(+1.85%) |
Feb 23, 2021 | 68.66 | 68.93 | 68.08 | 68.80 | 873,901 | +0.48(+0.71%) |
Feb 22, 2021 | 67.50 | 68.59 | 67.47 | 68.32 | 251,127 | +0.61(+0.90%) |
Feb 19, 2021 | 67.56 | 67.87 | 67.52 | 67.71 | 362,238 | +0.48(+0.72%) |
Feb 18, 2021 | 67.11 | 67.35 | 66.79 | 67.23 | 255,671 | -0.19(-0.28%) |
Feb 17, 2021 | 67.15 | 67.55 | 66.89 | 67.42 | 344,896 | +0.05(+0.07%) |
Feb 16, 2021 | 67.31 | 67.52 | 67.02 | 67.37 | 336,004 | +0.63(+0.94%) |
Feb 12, 2021 | 66.35 | 66.80 | 66.35 | 66.75 | 316,958 | +0.35(+0.53%) |
Feb 11, 2021 | 66.54 | 66.77 | 65.95 | 66.40 | 334,575 | +0.08(+0.11%) |
Feb 10, 2021 | 66.64 | 66.67 | 66.15 | 66.32 | 246,769 | +0.07(+0.10%) |
Feb 09, 2021 | 65.91 | 66.34 | 65.87 | 66.25 | 172,952 | +0.15(+0.23%) |
Feb 08, 2021 | 65.81 | 66.12 | 65.74 | 66.10 | 349,983 | +0.51(+0.78%) |
Feb 05, 2021 | 65.95 | 65.95 | 65.43 | 65.59 | 500,294 | +0.10(+0.16%) |
Feb 04, 2021 | 64.49 | 65.49 | 64.40 | 65.49 | 1,506,627 | +1.33(+2.07%) |
Feb 03, 2021 | 64.08 | 64.27 | 63.73 | 64.16 | 309,053 | +0.09(+0.15%) |
Feb 02, 2021 | 63.44 | 64.36 | 63.44 | 64.07 | 254,266 | +1.34(+2.13%) |
Feb 01, 2021 | 62.24 | 62.86 | 62.04 | 62.73 | 410,288 | +0.96(+1.55%) |
Jan 29, 2021 | 62.70 | 62.94 | 61.54 | 61.77 | 720,149 | -1.18(-1.88%) |
Jan 28, 2021 | 62.56 | 63.54 | 62.43 | 62.96 | 702,841 | +1.05(+1.70%) |
Jan 27, 2021 | 63.00 | 63.05 | 61.71 | 61.91 | 2,910,375 | -1.77(-2.78%) |
Jan 26, 2021 | 64.19 | 64.19 | 63.61 | 63.68 | 234,043 | -0.19(-0.30%) |
Jan 25, 2021 | 63.71 | 63.95 | 63.13 | 63.87 | 338,874 | -0.25(-0.38%) |
Jan 22, 2021 | 63.95 | 64.30 | 63.84 | 64.11 | 339,229 | -0.44(-0.68%) |
Jan 21, 2021 | 65.12 | 65.12 | 64.48 | 64.55 | 172,004 | -0.55(-0.84%) |
Jan 20, 2021 | 65.07 | 65.19 | 64.70 | 65.10 | 243,287 | +0.25(+0.38%) |
Jan 19, 2021 | 65.16 | 65.16 | 64.52 | 64.85 | 329,840 | +0.18(+0.28%) |
Jan 15, 2021 | 64.61 | 64.94 | 64.20 | 64.67 | 320,230 | -0.64(-0.99%) |
Jan 14, 2021 | 65.57 | 65.69 | 65.32 | 65.32 | 970,112 | +0.00(+0.00%) |
Jan 13, 2021 | 65.21 | 65.46 | 64.92 | 65.32 | 386,154 | +0.14(+0.22%) |
Jan 12, 2021 | 65.12 | 65.36 | 64.88 | 65.17 | 392,550 | +0.35(+0.54%) |
Jan 11, 2021 | 64.36 | 64.99 | 64.23 | 64.82 | 283,489 | -0.09(-0.15%) |
Jan 08, 2021 | 65.04 | 65.07 | 64.23 | 64.92 | 254,580 | +0.05(+0.07%) |
Jan 07, 2021 | 65.04 | 65.34 | 64.78 | 64.87 | 619,977 | +0.71(+1.11%) |
Jan 06, 2021 | 63.25 | 64.66 | 63.07 | 64.16 | 522,085 | +1.87(+3.00%) |
Jan 05, 2021 | 62.24 | 62.63 | 61.91 | 62.29 | 284,501 | +0.01(+0.02%) |
Jan 04, 2021 | 63.59 | 63.63 | 61.82 | 62.28 | 2,270,990 | -0.98(-1.54%) |
Dec 31, 2020 | 63.26 | 63.26 | 63.26 | 95,822 | +0.64(+1.03%) | |
Dec 30, 2020 | 62.37 | 62.83 | 62.37 | 62.62 | 95,822 | +0.35(+0.56%) |
Dec 29, 2020 | 62.85 | 62.85 | 62.21 | 62.27 | 147,540 | -0.22(-0.35%) |
Dec 28, 2020 | 62.47 | 62.68 | 62.17 | 62.48 | 84,221 | +0.51(+0.83%) |
Dec 24, 2020 | 61.98 | 62.02 | 61.56 | 61.97 | 58,895 | +0.27(+0.43%) |
Dec 23, 2020 | 61.59 | 62.11 | 61.59 | 61.71 | 219,167 | +0.45(+0.73%) |
Dec 22, 2020 | 61.64 | 61.64 | 61.20 | 61.26 | 132,555 | -0.33(-0.54%) |
Dec 21, 2020 | 61.43 | 61.79 | 60.66 | 61.59 | 236,188 | +0.31(+0.51%) |
Dec 18, 2020 | 61.94 | 61.95 | 60.94 | 61.28 | 109,135 | -0.58(-0.93%) |
Dec 17, 2020 | 61.75 | 61.92 | 61.52 | 61.86 | 84,665 | +0.31(+0.51%) |
Dec 16, 2020 | 61.68 | 61.68 | 61.28 | 61.55 | 152,449 | +0.12(+0.20%) |
Dec 15, 2020 | 60.98 | 61.51 | 60.55 | 61.42 | 103,586 | +0.97(+1.60%) |
Dec 14, 2020 | 61.64 | 61.64 | 60.44 | 60.46 | 143,749 | -0.48(-0.79%) |
Dec 11, 2020 | 60.70 | 61.00 | 60.43 | 60.94 | 336,250 | -0.42(-0.68%) |
Dec 10, 2020 | 61.05 | 61.44 | 60.88 | 61.36 | 76,614 | -0.05(-0.08%) |
Dec 09, 2020 | 61.94 | 61.94 | 61.16 | 61.40 | 110,602 | -0.20(-0.32%) |
Dec 08, 2020 | 61.32 | 61.80 | 61.28 | 61.60 | 376,069 | -0.12(-0.20%) |
Dec 07, 2020 | 61.91 | 61.94 | 61.48 | 61.72 | 184,871 | -0.41(-0.66%) |
Dec 04, 2020 | 61.61 | 62.14 | 61.61 | 62.13 | 151,116 | +0.85(+1.39%) |
Dec 03, 2020 | 61.19 | 61.58 | 61.06 | 61.28 | 206,038 | +0.08(+0.14%) |
Dec 02, 2020 | 60.80 | 61.24 | 60.64 | 61.20 | 222,370 | +0.30(+0.49%) |
Dec 01, 2020 | 61.03 | 61.26 | 60.82 | 60.90 | 294,571 | +0.83(+1.37%) |
Nov 30, 2020 | 60.79 | 60.85 | 59.92 | 60.08 | 626,338 | -1.00(-1.64%) |
Nov 27, 2020 | 61.31 | 61.31 | 60.86 | 61.08 | 94,739 | -0.19(-0.32%) |
Nov 25, 2020 | 61.23 | 61.30 | 60.75 | 61.27 | 127,167 | -0.13(-0.22%) |
Nov 24, 2020 | 60.76 | 61.65 | 60.67 | 61.40 | 164,126 | +1.52(+2.54%) |
Nov 23, 2020 | 59.70 | 60.14 | 59.60 | 59.88 | 149,133 | +0.80(+1.36%) |
Nov 20, 2020 | 59.37 | 59.50 | 58.96 | 59.08 | 169,768 | -0.50(-0.85%) |
Nov 19, 2020 | 59.12 | 59.65 | 58.85 | 59.59 | 137,204 | +0.10(+0.17%) |
Nov 18, 2020 | 60.31 | 60.72 | 59.49 | 59.49 | 234,034 | -0.67(-1.11%) |
Nov 17, 2020 | 59.74 | 60.29 | 59.29 | 60.16 | 193,090 | -0.15(-0.24%) |
Nov 16, 2020 | 60.69 | 60.69 | 59.75 | 60.30 | 979,451 | +1.13(+1.91%) |
Nov 13, 2020 | 58.62 | 59.37 | 58.55 | 59.17 | 186,723 | +1.07(+1.84%) |
Nov 12, 2020 | 58.37 | 58.54 | 57.72 | 58.10 | 248,096 | -0.94(-1.59%) |
Nov 11, 2020 | 59.42 | 59.42 | 58.71 | 59.04 | 262,517 | -0.19(-0.32%) |
Nov 10, 2020 | 58.83 | 59.25 | 58.51 | 59.23 | 453,499 | +0.45(+0.77%) |
Nov 09, 2020 | 59.23 | 60.00 | 57.89 | 58.78 | 1,064,021 | +3.71(+6.74%) |
Nov 06, 2020 | 55.65 | 55.65 | 54.95 | 55.07 | 118,477 | -0.43(-0.78%) |
Nov 05, 2020 | 54.99 | 55.80 | 54.99 | 55.50 | 300,084 | +1.08(+1.99%) |
Nov 04, 2020 | 54.26 | 55.33 | 53.74 | 54.42 | 328,188 | -0.14(-0.26%) |
Nov 03, 2020 | 54.20 | 54.89 | 54.17 | 54.56 | 219,742 | +1.08(+2.01%) |
Nov 02, 2020 | 53.09 | 53.63 | 52.74 | 53.49 | 246,776 | +1.08(+2.06%) |
Oct 30, 2020 | 52.14 | 52.59 | 51.72 | 52.41 | 237,802 | -0.08(-0.14%) |
Oct 29, 2020 | 51.90 | 52.82 | 51.35 | 52.48 | 380,026 | +0.53(+1.02%) |
Oct 28, 2020 | 52.37 | 52.61 | 51.82 | 51.95 | 453,469 | -1.54(-2.88%) |
Oct 27, 2020 | 54.39 | 54.39 | 53.49 | 53.49 | 270,164 | -0.97(-1.78%) |
Oct 26, 2020 | 54.92 | 54.92 | 53.94 | 54.46 | 294,612 | -1.19(-2.14%) |
Oct 23, 2020 | 55.75 | 55.83 | 55.25 | 55.65 | 207,494 | +0.25(+0.45%) |
Oct 22, 2020 | 54.76 | 55.52 | 54.74 | 55.40 | 223,695 | +0.59(+1.08%) |
Oct 21, 2020 | 54.82 | 55.15 | 54.75 | 54.81 | 234,265 | -0.12(-0.21%) |
Oct 20, 2020 | 54.78 | 55.49 | 54.78 | 54.93 | 239,256 | +0.37(+0.67%) |
Oct 19, 2020 | 55.56 | 55.56 | 54.48 | 54.56 | 320,471 | -0.86(-1.56%) |
Oct 16, 2020 | 55.47 | 55.75 | 55.28 | 55.42 | 279,979 | -0.00(-0.01%) |
Oct 15, 2020 | 54.60 | 55.51 | 54.60 | 55.43 | 493,397 | +0.26(+0.47%) |
Oct 14, 2020 | 55.67 | 55.91 | 55.12 | 55.17 | 376,399 | -0.56(-1.01%) |
Oct 13, 2020 | 56.52 | 56.58 | 55.58 | 55.73 | 1,053,420 | -0.92(-1.62%) |
Oct 12, 2020 | 56.35 | 56.84 | 56.18 | 56.65 | 215,368 | +0.45(+0.81%) |
Oct 09, 2020 | 56.35 | 56.47 | 55.85 | 56.19 | 297,782 | +0.08(+0.15%) |
Oct 08, 2020 | 55.59 | 56.22 | 55.59 | 56.11 | 262,116 | +0.74(+1.34%) |
Oct 07, 2020 | 55.10 | 55.59 | 55.03 | 55.37 | 379,426 | +0.68(+1.24%) |
Oct 06, 2020 | 55.41 | 55.92 | 54.53 | 54.69 | 290,135 | -0.51(-0.93%) |
Oct 05, 2020 | 54.80 | 55.25 | 54.57 | 55.20 | 391,700 | +0.77(+1.42%) |
Oct 02, 2020 | 53.10 | 54.66 | 53.10 | 54.43 | 391,674 | +0.46(+0.86%) |
Oct 01, 2020 | 53.78 | 54.21 | 53.49 | 53.97 | 280,653 | +0.42(+0.79%) |
Sep 30, 2020 | 53.21 | 53.96 | 53.15 | 53.54 | 337,914 | +0.48(+0.90%) |
Sep 29, 2020 | 53.57 | 53.57 | 52.84 | 53.07 | 190,085 | -0.56(-1.05%) |
Sep 28, 2020 | 53.15 | 53.91 | 53.15 | 53.63 | 247,558 | +1.21(+2.30%) |
Sep 25, 2020 | 51.47 | 52.56 | 51.38 | 52.42 | 403,967 | +0.67(+1.29%) |
Sep 24, 2020 | 51.57 | 52.46 | 51.20 | 51.75 | 560,357 | +0.11(+0.22%) |
Sep 23, 2020 | 52.96 | 53.22 | 51.63 | 51.64 | 817,146 | -1.26(-2.38%) |
Sep 22, 2020 | 53.01 | 53.40 | 52.55 | 52.89 | 745,277 | -0.05(-0.09%) |
Sep 21, 2020 | 53.37 | 53.38 | 52.38 | 52.94 | 1,067,573 | -1.43(-2.63%) |
Sep 18, 2020 | 54.91 | 54.93 | 54.23 | 54.37 | 264,012 | -0.43(-0.78%) |
Sep 17, 2020 | 54.73 | 55.11 | 54.49 | 54.80 | 393,274 | -0.64(-1.16%) |
Sep 16, 2020 | 55.08 | 56.02 | 55.05 | 55.44 | 1,451,454 | +0.52(+0.94%) |
Sep 15, 2020 | 55.47 | 55.49 | 54.90 | 54.93 | 175,569 | -0.28(-0.51%) |
Sep 14, 2020 | 54.71 | 55.59 | 54.71 | 55.21 | 197,427 | +0.96(+1.77%) |
Sep 11, 2020 | 54.22 | 54.55 | 53.91 | 54.25 | 421,269 | +0.13(+0.24%) |
Sep 10, 2020 | 55.10 | 55.33 | 54.07 | 54.11 | 473,072 | -0.86(-1.57%) |
Sep 09, 2020 | 54.79 | 55.28 | 54.65 | 54.98 | 219,017 | +0.64(+1.17%) |
Sep 08, 2020 | 54.96 | 55.00 | 54.18 | 54.34 | 1,490,689 | -1.28(-2.30%) |
Sep 04, 2020 | 56.26 | 56.37 | 54.73 | 55.62 | 364,375 | +0.01(+0.02%) |
Sep 03, 2020 | 56.78 | 57.25 | 55.23 | 55.61 | 1,286,803 | -0.95(-1.68%) |
Sep 02, 2020 | 55.83 | 56.72 | 55.61 | 56.56 | 386,374 | +0.83(+1.49%) |
Sep 01, 2020 | 55.40 | 55.84 | 55.19 | 55.73 | 1,013,709 | +0.10(+0.19%) |
Aug 31, 2020 | 56.27 | 56.27 | 55.63 | 55.63 | 791,189 | -0.69(-1.22%) |
Aug 28, 2020 | 56.25 | 56.34 | 55.78 | 56.32 | 192,628 | +0.40(+0.72%) |
Aug 27, 2020 | 55.11 | 56.14 | 55.11 | 55.91 | 461,179 | +0.80(+1.46%) |
Aug 26, 2020 | 55.21 | 55.36 | 54.96 | 55.11 | 940,516 | -0.22(-0.39%) |
Aug 25, 2020 | 55.60 | 55.64 | 55.05 | 55.33 | 190,900 | +0.16(+0.29%) |
Aug 24, 2020 | 54.47 | 55.18 | 54.23 | 55.17 | 167,423 | +1.01(+1.87%) |
Aug 21, 2020 | 54.09 | 54.44 | 53.96 | 54.15 | 165,354 | -0.08(-0.15%) |
Aug 20, 2020 | 53.83 | 54.38 | 53.77 | 54.23 | 308,496 | -0.13(-0.23%) |
Aug 19, 2020 | 54.65 | 54.96 | 54.26 | 54.36 | 1,234,322 | -0.22(-0.40%) |
Aug 18, 2020 | 54.84 | 54.92 | 54.43 | 54.58 | 1,002,782 | -0.28(-0.51%) |
Aug 17, 2020 | 55.14 | 55.14 | 54.82 | 54.86 | 262,859 | -0.35(-0.64%) |
Aug 14, 2020 | 54.91 | 55.56 | 54.88 | 55.21 | 228,640 | +0.04(+0.08%) |
Aug 13, 2020 | 55.30 | 55.57 | 55.02 | 55.17 | 249,765 | -0.39(-0.70%) |
Aug 12, 2020 | 56.26 | 56.27 | 55.23 | 55.56 | 250,419 | +0.04(+0.07%) |
Aug 11, 2020 | 55.99 | 56.39 | 55.39 | 55.52 | 1,055,766 | +0.30(+0.54%) |
Aug 10, 2020 | 55.20 | 55.44 | 55.08 | 55.22 | 205,413 | +0.28(+0.50%) |
Aug 07, 2020 | 53.84 | 55.00 | 53.77 | 54.95 | 265,077 | +0.86(+1.59%) |
Aug 06, 2020 | 53.93 | 54.23 | 53.77 | 54.09 | 139,491 | +0.05(+0.10%) |
Aug 05, 2020 | 53.72 | 54.14 | 53.72 | 54.03 | 322,851 | +0.66(+1.23%) |
Aug 04, 2020 | 53.19 | 53.46 | 53.11 | 53.38 | 192,083 | +0.06(+0.11%) |
Aug 03, 2020 | 53.53 | 53.65 | 53.18 | 53.32 | 260,652 | -0.06(-0.11%) |
Jul 31, 2020 | 53.54 | 53.54 | 52.71 | 53.38 | 313,661 | -0.13(-0.24%) |
Jul 30, 2020 | 53.30 | 53.55 | 52.86 | 53.50 | 271,276 | -0.75(-1.38%) |
Jul 29, 2020 | 53.25 | 54.27 | 53.25 | 54.25 | 166,129 | +1.05(+1.97%) |
Jul 28, 2020 | 52.91 | 53.51 | 52.91 | 53.20 | 164,740 | +0.09(+0.17%) |
Jul 27, 2020 | 53.14 | 53.20 | 52.52 | 53.11 | 217,922 | -0.13(-0.25%) |
Jul 24, 2020 | 53.46 | 53.61 | 53.15 | 53.25 | 169,615 | -0.28(-0.53%) |
Jul 23, 2020 | 53.55 | 53.87 | 53.20 | 53.53 | 378,500 | -0.04(-0.07%) |
Jul 22, 2020 | 53.07 | 53.60 | 53.07 | 53.57 | 222,469 | +0.25(+0.48%) |
Jul 21, 2020 | 53.08 | 53.61 | 53.05 | 53.31 | 229,607 | +0.62(+1.18%) |
Jul 20, 2020 | 52.62 | 52.92 | 52.49 | 52.69 | 254,110 | -0.18(-0.35%) |
Jul 17, 2020 | 53.04 | 53.08 | 52.63 | 52.88 | 302,793 | -0.09(-0.17%) |
Jul 16, 2020 | 52.84 | 53.33 | 52.58 | 52.96 | 264,792 | -0.23(-0.44%) |
Jul 15, 2020 | 53.33 | 53.33 | 52.68 | 53.20 | 381,645 | +1.00(+1.92%) |
Jul 14, 2020 | 51.54 | 52.27 | 51.29 | 52.20 | 398,601 | +0.47(+0.91%) |
Jul 13, 2020 | 52.41 | 52.67 | 51.68 | 51.73 | 420,506 | -0.17(-0.33%) |
Jul 10, 2020 | 50.64 | 51.93 | 50.64 | 51.90 | 393,355 | +1.17(+2.31%) |
Jul 09, 2020 | 51.62 | 51.63 | 50.22 | 50.73 | 320,194 | -0.90(-1.74%) |
Jul 08, 2020 | 51.33 | 51.77 | 51.05 | 51.62 | 312,819 | +0.32(+0.62%) |
Jul 07, 2020 | 51.92 | 51.97 | 51.19 | 51.30 | 228,942 | -1.05(-2.01%) |
Jul 06, 2020 | 52.66 | 52.86 | 52.20 | 52.35 | 354,694 | +0.68(+1.32%) |
Jul 02, 2020 | 52.71 | 52.82 | 51.58 | 51.67 | 430,431 | +0.05(+0.09%) |
Jul 01, 2020 | 51.91 | 52.16 | 51.40 | 51.63 | 350,247 | -0.06(-0.12%) |
Jun 30, 2020 | 50.83 | 51.93 | 50.83 | 51.69 | 323,471 | +0.73(+1.44%) |
Jun 29, 2020 | 50.74 | 51.10 | 50.32 | 50.96 | 466,438 | +0.67(+1.33%) |
Jun 26, 2020 | 51.46 | 51.59 | 50.27 | 50.29 | 725,980 | -1.90(-3.63%) |
Jun 25, 2020 | 50.75 | 52.22 | 50.75 | 52.19 | 547,477 | +1.16(+2.27%) |
Jun 24, 2020 | 52.33 | 52.33 | 50.68 | 51.03 | 1,185,102 | -1.80(-3.41%) |
Jun 23, 2020 | 53.29 | 53.55 | 52.81 | 52.83 | 243,456 | +0.15(+0.28%) |
Jun 22, 2020 | 52.68 | 52.87 | 52.12 | 52.68 | 426,896 | -0.10(-0.20%) |
Jun 19, 2020 | 54.14 | 54.14 | 52.35 | 52.79 | 475,179 | -0.47(-0.88%) |
Jun 18, 2020 | 52.86 | 53.61 | 52.73 | 53.26 | 273,010 | -0.11(-0.21%) |
Jun 17, 2020 | 54.22 | 54.23 | 53.35 | 53.37 | 402,364 | -0.70(-1.29%) |
Jun 16, 2020 | 55.21 | 55.21 | 53.21 | 54.07 | 543,106 | +0.85(+1.61%) |
Jun 15, 2020 | 51.05 | 53.41 | 50.84 | 53.21 | 583,776 | +0.56(+1.06%) |
Jun 12, 2020 | 53.06 | 53.06 | 51.33 | 52.66 | 623,986 | +1.59(+3.12%) |
Jun 11, 2020 | 52.68 | 53.42 | 51.05 | 51.06 | 1,317,025 | -4.12(-7.46%) |
Jun 10, 2020 | 56.86 | 56.86 | 55.18 | 55.18 | 461,418 | -1.79(-3.15%) |
Jun 09, 2020 | 56.79 | 57.38 | 56.55 | 56.98 | 1,689,855 | -0.97(-1.67%) |
Jun 08, 2020 | 57.84 | 57.98 | 57.27 | 57.94 | 624,387 | +1.02(+1.80%) |
Jun 05, 2020 | 57.62 | 57.76 | 56.69 | 56.92 | 1,017,509 | +2.04(+3.72%) |
Jun 04, 2020 | 54.32 | 54.89 | 53.79 | 54.88 | 395,249 | +0.47(+0.86%) |
Jun 03, 2020 | 53.60 | 54.54 | 53.49 | 54.41 | 579,152 | +1.78(+3.38%) |
Jun 02, 2020 | 52.73 | 52.94 | 52.33 | 52.63 | 276,118 | +0.38(+0.72%) |
Jun 01, 2020 | 51.80 | 52.45 | 51.48 | 52.25 | 265,956 | +0.67(+1.30%) |
May 29, 2020 | 51.67 | 52.01 | 51.13 | 51.58 | 517,635 | -0.52(-1.00%) |
May 28, 2020 | 53.15 | 53.25 | 51.93 | 52.10 | 791,701 | -0.46(-0.88%) |
May 27, 2020 | 52.68 | 52.68 | 51.38 | 52.56 | 679,612 | +1.62(+3.17%) |
May 26, 2020 | 50.43 | 51.34 | 50.40 | 50.95 | 1,184,605 | +2.18(+4.48%) |
May 22, 2020 | 48.72 | 48.83 | 48.30 | 48.76 | 303,433 | +0.01(+0.03%) |
May 21, 2020 | 48.80 | 49.14 | 48.42 | 48.75 | 446,441 | -0.14(-0.28%) |
May 20, 2020 | 48.76 | 49.12 | 48.64 | 48.89 | 906,328 | +1.01(+2.12%) |
May 19, 2020 | 48.69 | 48.93 | 47.87 | 47.87 | 2,100,642 | -0.99(-2.03%) |
May 18, 2020 | 48.03 | 49.19 | 48.03 | 48.86 | 908,450 | +2.45(+5.29%) |
May 15, 2020 | 46.13 | 46.55 | 45.74 | 46.41 | 605,156 | -0.12(-0.25%) |
May 14, 2020 | 44.83 | 46.57 | 44.31 | 46.53 | 2,555,633 | +1.01(+2.23%) |
May 13, 2020 | 46.64 | 46.67 | 45.29 | 45.51 | 1,993,323 | -1.38(-2.95%) |
May 12, 2020 | 48.63 | 48.68 | 46.89 | 46.90 | 1,300,854 | -1.57(-3.25%) |
May 11, 2020 | 48.60 | 48.93 | 48.22 | 48.47 | 521,380 | -0.79(-1.61%) |
May 08, 2020 | 48.99 | 49.34 | 48.72 | 49.26 | 490,030 | +1.09(+2.26%) |
May 07, 2020 | 47.77 | 48.95 | 47.77 | 48.18 | 781,575 | +0.95(+2.02%) |
May 06, 2020 | 48.48 | 48.59 | 47.19 | 47.22 | 418,086 | -0.91(-1.88%) |
May 05, 2020 | 48.74 | 49.01 | 48.09 | 48.13 | 377,415 | +0.07(+0.16%) |
May 04, 2020 | 47.67 | 48.10 | 47.20 | 48.05 | 278,936 | -0.23(-0.48%) |
May 01, 2020 | 48.65 | 48.91 | 48.06 | 48.29 | 658,866 | -1.61(-3.23%) |
Apr 30, 2020 | 50.22 | 50.43 | 49.61 | 49.90 | 448,675 | -1.19(-2.32%) |
Apr 29, 2020 | 50.83 | 51.55 | 50.63 | 51.09 | 1,042,648 | +1.61(+3.25%) |
Apr 28, 2020 | 50.19 | 50.64 | 49.39 | 49.48 | 483,264 | +0.43(+0.88%) |
Apr 27, 2020 | 47.85 | 49.22 | 47.82 | 49.05 | 588,287 | +1.68(+3.54%) |
Apr 24, 2020 | 47.33 | 47.59 | 46.63 | 47.37 | 620,777 | +0.48(+1.02%) |
Apr 23, 2020 | 47.16 | 47.81 | 46.83 | 46.90 | 351,067 | -0.13(-0.27%) |
Apr 22, 2020 | 47.22 | 47.49 | 46.90 | 47.02 | 445,692 | +0.57(+1.23%) |
Apr 21, 2020 | 46.53 | 47.16 | 46.25 | 46.45 | 676,486 | -1.30(-2.72%) |
Apr 20, 2020 | 48.13 | 48.57 | 47.40 | 47.75 | 642,969 | -1.24(-2.54%) |
Apr 17, 2020 | 48.59 | 49.12 | 48.00 | 48.99 | 1,284,351 | +2.32(+4.97%) |
Apr 16, 2020 | 47.47 | 47.50 | 46.28 | 46.68 | 904,261 | -0.77(-1.62%) |
Apr 15, 2020 | 47.94 | 48.06 | 47.33 | 47.44 | 1,036,657 | -2.27(-4.56%) |
Apr 14, 2020 | 50.35 | 50.47 | 49.07 | 49.71 | 1,325,745 | +0.56(+1.13%) |
Apr 13, 2020 | 51.00 | 51.00 | 48.67 | 49.15 | 902,855 | -1.84(-3.61%) |
Apr 09, 2020 | 50.01 | 51.46 | 49.90 | 50.99 | 1,909,836 | +2.28(+4.68%) |
Apr 08, 2020 | 47.11 | 48.90 | 46.66 | 48.71 | 1,399,423 | +2.37(+5.11%) |
Apr 07, 2020 | 48.24 | 48.52 | 46.34 | 46.34 | 856,918 | +0.36(+0.79%) |
Apr 06, 2020 | 44.54 | 46.27 | 44.54 | 45.98 | 1,792,162 | +3.33(+7.81%) |
Apr 03, 2020 | 43.30 | 43.70 | 42.06 | 42.65 | 500,944 | -0.95(-2.18%) |
Apr 02, 2020 | 42.28 | 43.95 | 42.28 | 43.60 | 518,904 | +0.96(+2.26%) |
Apr 01, 2020 | 43.35 | 43.40 | 42.27 | 42.63 | 1,236,009 | -2.83(-6.22%) |
Mar 31, 2020 | 46.33 | 46.59 | 45.03 | 45.46 | 814,683 | -1.36(-2.91%) |
Mar 30, 2020 | 45.95 | 46.96 | 45.02 | 46.83 | 528,758 | +1.00(+2.19%) |
Mar 27, 2020 | 45.27 | 47.24 | 44.77 | 45.82 | 819,357 | -1.35(-2.85%) |
Mar 26, 2020 | 44.71 | 47.27 | 44.57 | 47.17 | 1,764,139 | +2.83(+6.38%) |
Mar 25, 2020 | 43.43 | 46.08 | 42.13 | 44.34 | 1,674,071 | +1.66(+3.88%) |
Mar 24, 2020 | 40.09 | 42.80 | 40.09 | 42.68 | 1,561,707 | +4.48(+11.74%) |
Mar 23, 2020 | 39.89 | 39.96 | 37.68 | 38.20 | 1,244,800 | -2.34(-5.77%) |
Mar 20, 2020 | 42.39 | 43.12 | 40.31 | 40.53 | 852,349 | -1.56(-3.70%) |
Mar 19, 2020 | 40.72 | 42.95 | 39.27 | 42.09 | 1,027,560 | +0.51(+1.24%) |
Mar 18, 2020 | 42.18 | 43.29 | 39.65 | 41.58 | 901,696 | -3.54(-7.84%) |
Mar 17, 2020 | 44.10 | 46.07 | 42.52 | 45.12 | 919,627 | +1.42(+3.25%) |
Mar 16, 2020 | 44.04 | 46.69 | 42.72 | 43.70 | 1,360,692 | -6.80(-13.47%) |
Mar 13, 2020 | 48.40 | 50.71 | 46.15 | 50.50 | 1,248,876 | +5.05(+11.11%) |
Mar 12, 2020 | 46.69 | 48.92 | 44.99 | 45.45 | 2,878,096 | -5.16(-10.20%) |
Mar 11, 2020 | 52.11 | 52.27 | 50.00 | 50.61 | 977,062 | -2.99(-5.57%) |
Mar 10, 2020 | 52.95 | 53.63 | 50.73 | 53.60 | 912,141 | +2.82(+5.55%) |
Mar 09, 2020 | 51.84 | 52.75 | 50.47 | 50.78 | 883,021 | -5.48(-9.74%) |
Mar 06, 2020 | 55.68 | 56.70 | 54.98 | 56.26 | 718,233 | -1.63(-2.81%) |
Mar 05, 2020 | 58.56 | 58.87 | 57.27 | 57.88 | 1,357,684 | -2.39(-3.96%) |
Mar 04, 2020 | 59.19 | 60.28 | 58.43 | 60.27 | 1,907,912 | +2.13(+3.66%) |
Mar 03, 2020 | 60.15 | 60.61 | 57.74 | 58.14 | 2,047,218 | -2.01(-3.34%) |