Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 83.05 | 84.29 | 81.28 | 83.20 | 139,796 | +0.12(+0.14%) |
Feb 25, 2021 | 83.45 | 84.82 | 81.87 | 83.08 | 128,587 | -0.63(-0.75%) |
Feb 24, 2021 | 82.90 | 85.14 | 82.90 | 83.71 | 171,211 | +1.55(+1.89%) |
Feb 23, 2021 | 82.42 | 83.78 | 80.70 | 82.16 | 190,237 | -1.85(-2.21%) |
Feb 22, 2021 | 84.02 | 85.49 | 82.97 | 84.01 | 136,673 | +0.37(+0.44%) |
Feb 19, 2021 | 82.43 | 84.37 | 82.37 | 83.64 | 104,331 | +1.23(+1.49%) |
Feb 18, 2021 | 82.43 | 83.40 | 81.17 | 82.41 | 102,911 | -0.55(-0.67%) |
Feb 17, 2021 | 84.97 | 84.97 | 82.07 | 82.96 | 116,862 | -2.02(-2.37%) |
Feb 16, 2021 | 82.83 | 86.01 | 82.11 | 84.98 | 225,802 | +1.56(+1.87%) |
Feb 12, 2021 | 79.90 | 85.55 | 79.90 | 83.42 | 226,498 | +0.41(+0.49%) |
Feb 11, 2021 | 82.88 | 84.06 | 81.73 | 83.01 | 282,404 | +0.89(+1.09%) |
Feb 10, 2021 | 81.96 | 82.74 | 81.14 | 82.12 | 221,257 | +1.12(+1.38%) |
Feb 09, 2021 | 76.69 | 81.21 | 76.28 | 81.00 | 203,461 | +4.01(+5.20%) |
Feb 08, 2021 | 74.95 | 77.04 | 74.29 | 77.00 | 149,082 | +2.53(+3.40%) |
Feb 05, 2021 | 73.58 | 74.75 | 72.96 | 74.47 | 147,012 | +1.27(+1.74%) |
Feb 04, 2021 | 71.35 | 73.57 | 70.40 | 73.19 | 164,321 | +2.01(+2.82%) |
Feb 03, 2021 | 72.36 | 72.66 | 70.28 | 71.19 | 130,476 | -1.61(-2.21%) |
Feb 02, 2021 | 71.45 | 73.50 | 70.72 | 72.80 | 104,473 | +2.25(+3.19%) |
Feb 01, 2021 | 70.15 | 71.00 | 68.80 | 70.55 | 114,010 | +1.01(+1.45%) |
Jan 29, 2021 | 71.36 | 71.79 | 69.42 | 69.54 | 113,816 | -2.32(-3.23%) |
Jan 28, 2021 | 73.58 | 74.52 | 71.61 | 71.86 | 146,886 | -1.58(-2.15%) |
Jan 27, 2021 | 73.84 | 75.48 | 72.33 | 73.44 | 132,917 | -2.92(-3.82%) |
Jan 26, 2021 | 78.69 | 79.80 | 76.24 | 76.36 | 91,074 | -1.59(-2.04%) |
Jan 25, 2021 | 77.49 | 78.46 | 76.63 | 77.95 | 69,482 | +0.00(+0.00%) |
Jan 22, 2021 | 76.87 | 78.22 | 75.79 | 77.95 | 87,217 | +0.20(+0.26%) |
Jan 21, 2021 | 79.08 | 79.57 | 77.74 | 77.74 | 85,218 | -1.41(-1.78%) |
Jan 20, 2021 | 78.18 | 79.85 | 78.18 | 79.15 | 110,807 | +1.08(+1.38%) |
Jan 19, 2021 | 78.55 | 78.75 | 77.72 | 78.07 | 120,982 | +0.45(+0.57%) |
Jan 15, 2021 | 77.52 | 78.13 | 75.78 | 77.63 | 101,960 | -0.57(-0.73%) |
Jan 14, 2021 | 76.91 | 78.61 | 76.91 | 78.20 | 129,781 | +1.55(+2.02%) |
Jan 13, 2021 | 78.24 | 78.28 | 76.23 | 76.65 | 115,735 | -1.35(-1.73%) |
Jan 12, 2021 | 76.90 | 78.46 | 76.51 | 78.00 | 104,234 | +1.15(+1.50%) |
Jan 11, 2021 | 75.96 | 77.06 | 75.96 | 76.84 | 90,116 | +0.15(+0.19%) |
Jan 08, 2021 | 76.78 | 77.39 | 75.67 | 76.70 | 108,764 | -0.07(-0.09%) |
Jan 07, 2021 | 77.56 | 78.23 | 76.24 | 76.76 | 90,074 | -0.60(-0.78%) |
Jan 06, 2021 | 75.34 | 78.38 | 75.34 | 77.37 | 242,960 | +2.82(+3.79%) |
Jan 05, 2021 | 73.61 | 75.72 | 72.95 | 74.54 | 164,988 | +0.44(+0.59%) |
Jan 04, 2021 | 75.02 | 75.82 | 72.88 | 74.11 | 127,688 | -0.43(-0.57%) |
Dec 31, 2020 | 74.53 | 74.53 | 74.53 | 84,949 | +0.49(+0.65%) | |
Dec 30, 2020 | 73.69 | 74.42 | 73.19 | 74.05 | 84,949 | +0.30(+0.41%) |
Dec 29, 2020 | 74.49 | 74.49 | 72.67 | 73.75 | 111,849 | -0.31(-0.42%) |
Dec 28, 2020 | 74.37 | 74.89 | 73.70 | 74.06 | 104,016 | +0.26(+0.35%) |
Dec 24, 2020 | 73.67 | 74.17 | 72.79 | 73.80 | 44,021 | +0.48(+0.65%) |
Dec 23, 2020 | 73.70 | 74.15 | 72.89 | 73.32 | 68,022 | -0.19(-0.26%) |
Dec 22, 2020 | 74.59 | 74.59 | 73.09 | 73.52 | 100,012 | -1.16(-1.56%) |
Dec 21, 2020 | 75.09 | 75.95 | 73.58 | 74.68 | 113,648 | -1.17(-1.55%) |
Dec 18, 2020 | 75.46 | 76.58 | 74.49 | 75.85 | 472,275 | +0.65(+0.86%) |
Dec 17, 2020 | 73.01 | 75.23 | 72.62 | 75.20 | 168,554 | +2.24(+3.07%) |
Dec 16, 2020 | 72.10 | 73.26 | 71.66 | 72.96 | 191,740 | +0.77(+1.06%) |
Dec 15, 2020 | 71.34 | 72.34 | 70.57 | 72.20 | 154,366 | +1.14(+1.61%) |
Dec 14, 2020 | 73.20 | 76.27 | 71.01 | 71.05 | 153,347 | -1.23(-1.70%) |
Dec 11, 2020 | 71.00 | 72.40 | 71.00 | 72.28 | 101,651 | +1.09(+1.53%) |
Dec 10, 2020 | 71.25 | 72.04 | 70.51 | 71.20 | 86,348 | -0.22(-0.31%) |
Dec 09, 2020 | 71.92 | 72.36 | 70.94 | 71.42 | 83,474 | +0.07(+0.10%) |
Dec 08, 2020 | 70.68 | 72.01 | 70.68 | 71.35 | 95,456 | +0.17(+0.25%) |
Dec 07, 2020 | 71.67 | 71.88 | 69.53 | 71.18 | 89,102 | -0.36(-0.50%) |
Dec 04, 2020 | 71.27 | 71.95 | 69.76 | 71.54 | 66,599 | +0.48(+0.68%) |
Dec 03, 2020 | 70.82 | 71.70 | 69.67 | 71.05 | 60,133 | +0.39(+0.55%) |
Dec 02, 2020 | 71.02 | 71.43 | 69.55 | 70.66 | 154,776 | -0.43(-0.60%) |
Dec 01, 2020 | 71.76 | 72.37 | 70.93 | 71.09 | 118,565 | +0.21(+0.30%) |
Nov 30, 2020 | 71.36 | 72.11 | 70.69 | 70.88 | 169,573 | -1.09(-1.51%) |
Nov 27, 2020 | 73.03 | 73.09 | 71.56 | 71.96 | 75,877 | -1.02(-1.40%) |
Nov 25, 2020 | 75.16 | 75.17 | 71.94 | 72.98 | 125,569 | -2.37(-3.14%) |
Nov 24, 2020 | 73.86 | 76.06 | 73.56 | 75.35 | 188,491 | +2.48(+3.41%) |
Nov 23, 2020 | 72.35 | 72.89 | 71.11 | 72.87 | 99,165 | +0.83(+1.15%) |
Nov 20, 2020 | 71.39 | 72.22 | 70.72 | 72.03 | 162,931 | +0.25(+0.35%) |
Nov 19, 2020 | 72.17 | 72.77 | 70.06 | 71.78 | 96,613 | -0.50(-0.70%) |
Nov 18, 2020 | 71.89 | 72.92 | 71.59 | 72.28 | 137,542 | +0.48(+0.67%) |
Nov 17, 2020 | 71.46 | 72.43 | 70.12 | 71.80 | 190,705 | -0.25(-0.35%) |
Nov 16, 2020 | 71.03 | 72.26 | 69.23 | 72.05 | 131,206 | +2.23(+3.20%) |
Nov 13, 2020 | 67.80 | 70.01 | 67.62 | 69.82 | 113,307 | +2.30(+3.41%) |
Nov 12, 2020 | 69.07 | 69.07 | 66.84 | 67.52 | 106,456 | -1.57(-2.27%) |
Nov 11, 2020 | 70.34 | 70.83 | 68.11 | 69.08 | 182,579 | -1.54(-2.18%) |
Nov 10, 2020 | 69.09 | 70.67 | 68.68 | 70.62 | 182,482 | +1.92(+2.79%) |
Nov 09, 2020 | 68.27 | 69.77 | 66.42 | 68.71 | 321,986 | +4.94(+7.75%) |
Nov 06, 2020 | 64.26 | 64.26 | 62.88 | 63.76 | 103,175 | +0.02(+0.03%) |
Nov 05, 2020 | 62.82 | 64.32 | 62.82 | 63.74 | 102,884 | +1.14(+1.82%) |
Nov 04, 2020 | 63.99 | 64.07 | 61.84 | 62.60 | 118,496 | -1.84(-2.85%) |
Nov 03, 2020 | 62.52 | 64.86 | 62.29 | 64.44 | 169,090 | +2.79(+4.52%) |
Nov 02, 2020 | 61.21 | 62.84 | 60.06 | 61.65 | 218,497 | +0.74(+1.22%) |
Oct 30, 2020 | 61.57 | 62.05 | 59.45 | 60.91 | 237,056 | +1.42(+2.39%) |
Oct 29, 2020 | 57.69 | 59.83 | 57.30 | 59.49 | 131,642 | +1.43(+2.47%) |
Oct 28, 2020 | 59.43 | 59.67 | 57.80 | 58.06 | 315,486 | -2.49(-4.11%) |
Oct 27, 2020 | 59.70 | 60.81 | 59.42 | 60.55 | 176,446 | +0.64(+1.07%) |
Oct 26, 2020 | 60.19 | 60.57 | 59.26 | 59.90 | 134,697 | -0.85(-1.40%) |
Oct 23, 2020 | 60.59 | 61.05 | 60.23 | 60.75 | 117,029 | +0.28(+0.46%) |
Oct 22, 2020 | 60.36 | 60.55 | 59.42 | 60.47 | 160,101 | +0.26(+0.43%) |
Oct 21, 2020 | 59.84 | 60.58 | 58.26 | 60.21 | 144,302 | +0.66(+1.10%) |
Oct 20, 2020 | 60.13 | 60.30 | 59.20 | 59.56 | 133,459 | -0.29(-0.48%) |
Oct 19, 2020 | 60.55 | 61.03 | 59.55 | 59.84 | 210,776 | -0.43(-0.71%) |
Oct 16, 2020 | 60.28 | 60.87 | 59.92 | 60.27 | 251,840 | -0.13(-0.21%) |
Oct 15, 2020 | 59.67 | 60.60 | 59.39 | 60.40 | 223,957 | +0.01(+0.02%) |
Oct 14, 2020 | 60.50 | 61.02 | 60.15 | 60.39 | 106,872 | +0.05(+0.08%) |
Oct 13, 2020 | 60.32 | 61.24 | 60.06 | 60.34 | 153,058 | -0.45(-0.75%) |
Oct 12, 2020 | 60.36 | 61.15 | 60.26 | 60.79 | 87,869 | +0.46(+0.77%) |
Oct 09, 2020 | 60.91 | 60.97 | 59.77 | 60.33 | 93,768 | -0.37(-0.61%) |
Oct 08, 2020 | 60.45 | 60.78 | 59.20 | 60.70 | 157,714 | +0.93(+1.55%) |
Oct 07, 2020 | 58.51 | 59.90 | 57.20 | 59.77 | 256,292 | +1.80(+3.10%) |
Oct 06, 2020 | 58.83 | 59.25 | 57.76 | 57.97 | 428,633 | -0.07(-0.12%) |
Oct 05, 2020 | 57.56 | 58.53 | 57.56 | 58.04 | 204,444 | +0.76(+1.33%) |
Oct 02, 2020 | 55.69 | 57.60 | 55.19 | 57.27 | 204,387 | +0.63(+1.11%) |
Oct 01, 2020 | 55.93 | 56.65 | 55.65 | 56.64 | 231,875 | +1.14(+2.06%) |
Sep 30, 2020 | 55.92 | 57.07 | 54.90 | 55.50 | 218,540 | -0.60(-1.07%) |
Sep 29, 2020 | 57.05 | 57.05 | 55.51 | 56.10 | 304,462 | +1.48(+2.71%) |
Sep 28, 2020 | 54.06 | 55.03 | 53.22 | 54.62 | 142,563 | +1.15(+2.15%) |
Sep 25, 2020 | 52.42 | 53.71 | 51.86 | 53.47 | 143,184 | +0.66(+1.25%) |
Sep 24, 2020 | 52.38 | 53.57 | 51.54 | 52.81 | 281,527 | +0.29(+0.55%) |
Sep 23, 2020 | 54.10 | 54.96 | 52.49 | 52.52 | 217,603 | -1.47(-2.72%) |
Sep 22, 2020 | 53.67 | 54.06 | 52.95 | 53.99 | 156,807 | +0.55(+1.03%) |
Sep 21, 2020 | 54.27 | 54.27 | 52.44 | 53.44 | 208,663 | -1.76(-3.19%) |
Sep 18, 2020 | 57.07 | 57.07 | 54.39 | 55.20 | 509,676 | -1.67(-2.94%) |
Sep 17, 2020 | 56.26 | 57.12 | 55.79 | 56.88 | 235,704 | +0.12(+0.20%) |
Sep 16, 2020 | 56.27 | 57.92 | 55.65 | 56.76 | 295,123 | +1.13(+2.03%) |
Sep 15, 2020 | 54.77 | 55.83 | 54.36 | 55.63 | 163,624 | +1.09(+2.00%) |
Sep 14, 2020 | 56.06 | 56.67 | 54.26 | 54.54 | 265,802 | -1.38(-2.47%) |
Sep 11, 2020 | 56.32 | 56.55 | 55.50 | 55.92 | 112,583 | -0.27(-0.48%) |
Sep 10, 2020 | 56.41 | 56.78 | 56.02 | 56.19 | 160,962 | -0.22(-0.39%) |
Sep 09, 2020 | 56.09 | 56.73 | 56.09 | 56.41 | 108,345 | +0.74(+1.32%) |
Sep 08, 2020 | 56.21 | 56.62 | 55.40 | 55.68 | 118,448 | -1.31(-2.29%) |
Sep 04, 2020 | 58.35 | 58.35 | 56.26 | 56.98 | 117,752 | -0.61(-1.06%) |
Sep 03, 2020 | 58.32 | 58.89 | 57.04 | 57.59 | 174,694 | -1.21(-2.06%) |
Sep 02, 2020 | 57.83 | 58.90 | 57.38 | 58.80 | 149,653 | +0.94(+1.62%) |
Sep 01, 2020 | 56.84 | 58.22 | 56.29 | 57.86 | 167,078 | +0.80(+1.41%) |
Aug 31, 2020 | 57.28 | 57.71 | 56.89 | 57.06 | 179,634 | -0.10(-0.17%) |
Aug 28, 2020 | 57.14 | 57.20 | 56.61 | 57.16 | 94,388 | +0.30(+0.53%) |
Aug 27, 2020 | 56.61 | 57.15 | 56.39 | 56.86 | 152,056 | +0.62(+1.10%) |
Aug 26, 2020 | 56.66 | 56.82 | 55.76 | 56.24 | 148,613 | -0.38(-0.67%) |
Aug 25, 2020 | 56.93 | 56.93 | 56.23 | 56.61 | 108,494 | +0.07(+0.12%) |
Aug 24, 2020 | 55.92 | 56.66 | 54.87 | 56.55 | 144,533 | +1.02(+1.83%) |
Aug 21, 2020 | 55.48 | 56.23 | 55.19 | 55.53 | 186,295 | -0.08(-0.14%) |
Aug 20, 2020 | 55.80 | 56.05 | 55.28 | 55.61 | 147,087 | -0.74(-1.30%) |
Aug 19, 2020 | 55.79 | 56.49 | 55.65 | 56.34 | 146,451 | +0.84(+1.52%) |
Aug 18, 2020 | 56.13 | 56.13 | 55.32 | 55.50 | 186,131 | -0.75(-1.34%) |
Aug 17, 2020 | 56.63 | 56.64 | 55.98 | 56.25 | 142,720 | -0.30(-0.53%) |
Aug 14, 2020 | 56.09 | 56.82 | 55.98 | 56.55 | 124,759 | +0.14(+0.24%) |
Aug 13, 2020 | 56.81 | 56.81 | 56.14 | 56.42 | 122,772 | -0.62(-1.08%) |
Aug 12, 2020 | 57.24 | 57.81 | 56.31 | 57.04 | 217,160 | +0.56(+0.99%) |
Aug 11, 2020 | 56.77 | 57.68 | 56.09 | 56.48 | 212,228 | +0.49(+0.88%) |
Aug 10, 2020 | 54.95 | 56.95 | 54.95 | 55.98 | 377,163 | +1.28(+2.34%) |
Aug 07, 2020 | 51.97 | 54.75 | 51.97 | 54.70 | 170,390 | +2.34(+4.48%) |
Aug 06, 2020 | 52.46 | 52.69 | 52.20 | 52.36 | 146,208 | -0.29(-0.55%) |
Aug 05, 2020 | 52.62 | 52.96 | 51.66 | 52.65 | 270,702 | +0.28(+0.53%) |
Aug 04, 2020 | 50.60 | 52.58 | 50.60 | 52.37 | 266,314 | +1.88(+3.72%) |
Aug 03, 2020 | 50.67 | 50.88 | 49.87 | 50.49 | 162,468 | +0.36(+0.71%) |
Jul 31, 2020 | 49.18 | 51.06 | 48.74 | 50.13 | 191,754 | -0.83(-1.63%) |
Jul 30, 2020 | 50.86 | 51.17 | 50.31 | 50.96 | 144,739 | +0.00(+0.00%) |
Jul 29, 2020 | 49.50 | 51.10 | 49.28 | 50.96 | 145,766 | +1.73(+3.51%) |
Jul 28, 2020 | 49.74 | 50.37 | 48.80 | 49.23 | 101,694 | -0.65(-1.30%) |
Jul 27, 2020 | 49.52 | 50.15 | 49.17 | 49.88 | 147,292 | +0.51(+1.04%) |
Jul 24, 2020 | 49.20 | 49.99 | 48.95 | 49.37 | 189,576 | +0.92(+1.89%) |
Jul 23, 2020 | 47.76 | 48.52 | 47.21 | 48.45 | 113,020 | +0.65(+1.35%) |
Jul 22, 2020 | 48.31 | 48.94 | 47.28 | 47.81 | 147,586 | -0.98(-2.02%) |
Jul 21, 2020 | 47.91 | 49.17 | 47.77 | 48.79 | 175,377 | +1.39(+2.93%) |
Jul 20, 2020 | 48.71 | 49.08 | 46.92 | 47.40 | 90,969 | -1.76(-3.59%) |
Jul 17, 2020 | 48.58 | 49.67 | 48.58 | 49.17 | 103,914 | +0.42(+0.87%) |
Jul 16, 2020 | 48.39 | 49.55 | 48.26 | 48.74 | 126,319 | +0.08(+0.16%) |
Jul 15, 2020 | 48.78 | 49.25 | 48.28 | 48.67 | 163,001 | +0.81(+1.69%) |
Jul 14, 2020 | 46.65 | 48.30 | 46.42 | 47.86 | 278,060 | +1.44(+3.10%) |
Jul 13, 2020 | 47.02 | 47.32 | 45.85 | 46.42 | 130,239 | -0.10(-0.21%) |
Jul 10, 2020 | 45.15 | 46.71 | 44.86 | 46.52 | 97,588 | +1.61(+3.59%) |
Jul 09, 2020 | 45.83 | 46.38 | 44.58 | 44.91 | 109,979 | -1.03(-2.25%) |
Jul 08, 2020 | 46.94 | 47.13 | 45.37 | 45.94 | 134,011 | -1.24(-2.64%) |
Jul 07, 2020 | 46.58 | 48.06 | 46.58 | 47.18 | 173,558 | -0.05(-0.10%) |
Jul 06, 2020 | 48.09 | 48.13 | 47.14 | 47.23 | 95,821 | -0.02(-0.04%) |
Jul 02, 2020 | 47.89 | 47.99 | 47.07 | 47.25 | 96,551 | +0.33(+0.70%) |
Jul 01, 2020 | 48.38 | 48.96 | 46.84 | 46.92 | 168,987 | -1.12(-2.33%) |
Jun 30, 2020 | 47.06 | 48.42 | 47.06 | 48.04 | 184,059 | +0.75(+1.59%) |
Jun 29, 2020 | 45.72 | 47.66 | 45.26 | 47.29 | 145,798 | +2.25(+4.99%) |
Jun 26, 2020 | 45.45 | 45.86 | 44.78 | 45.04 | 378,945 | -0.90(-1.95%) |
Jun 25, 2020 | 45.97 | 46.14 | 44.89 | 45.94 | 87,696 | -0.26(-0.56%) |
Jun 24, 2020 | 46.67 | 47.05 | 45.82 | 46.20 | 97,881 | -1.13(-2.38%) |
Jun 23, 2020 | 47.47 | 47.71 | 46.86 | 47.33 | 99,726 | +0.50(+1.07%) |
Jun 22, 2020 | 46.44 | 46.85 | 45.46 | 46.82 | 133,476 | +0.05(+0.10%) |
Jun 19, 2020 | 49.18 | 49.18 | 46.56 | 46.78 | 316,928 | -1.78(-3.67%) |
Jun 18, 2020 | 48.47 | 49.06 | 47.81 | 48.56 | 80,000 | -0.32(-0.65%) |
Jun 17, 2020 | 49.06 | 49.70 | 48.61 | 48.88 | 97,235 | +0.06(+0.12%) |
Jun 16, 2020 | 49.87 | 50.13 | 47.95 | 48.82 | 157,698 | +0.71(+1.48%) |
Jun 15, 2020 | 44.95 | 48.27 | 44.79 | 48.11 | 126,091 | +1.71(+3.68%) |
Jun 12, 2020 | 48.03 | 48.03 | 45.35 | 46.40 | 151,308 | +0.42(+0.92%) |
Jun 11, 2020 | 47.54 | 48.04 | 45.82 | 45.98 | 147,516 | -3.77(-7.58%) |
Jun 10, 2020 | 50.75 | 50.75 | 49.27 | 49.75 | 108,213 | -1.19(-2.33%) |
Jun 09, 2020 | 51.27 | 51.39 | 50.14 | 50.93 | 187,371 | -1.25(-2.40%) |
Jun 08, 2020 | 52.62 | 53.02 | 51.96 | 52.19 | 109,518 | +0.27(+0.52%) |
Jun 05, 2020 | 52.17 | 53.13 | 51.12 | 51.92 | 216,954 | +1.82(+3.64%) |
Jun 04, 2020 | 48.44 | 50.77 | 48.30 | 50.09 | 152,714 | +1.12(+2.28%) |
Jun 03, 2020 | 48.91 | 49.52 | 48.22 | 48.97 | 229,685 | +0.99(+2.07%) |
Jun 02, 2020 | 48.12 | 49.04 | 47.77 | 47.98 | 186,291 | +0.33(+0.69%) |
Jun 01, 2020 | 48.18 | 48.33 | 47.10 | 47.65 | 227,256 | -0.25(-0.52%) |
May 29, 2020 | 47.08 | 48.21 | 46.00 | 47.90 | 396,471 | +0.35(+0.73%) |
May 28, 2020 | 49.95 | 50.04 | 47.20 | 47.56 | 246,987 | -1.72(-3.48%) |
May 27, 2020 | 48.01 | 49.52 | 47.88 | 49.27 | 224,202 | +2.16(+4.58%) |
May 26, 2020 | 45.53 | 47.40 | 45.13 | 47.11 | 351,322 | +3.14(+7.15%) |
May 22, 2020 | 44.19 | 44.90 | 43.47 | 43.97 | 147,886 | +0.02(+0.04%) |
May 21, 2020 | 44.93 | 45.00 | 43.90 | 43.95 | 116,845 | -0.75(-1.68%) |
May 20, 2020 | 44.36 | 45.63 | 44.07 | 44.70 | 113,026 | +1.24(+2.85%) |
May 19, 2020 | 44.41 | 45.33 | 43.46 | 43.46 | 122,052 | -1.21(-2.71%) |
May 18, 2020 | 43.02 | 44.80 | 42.96 | 44.67 | 136,887 | +3.51(+8.52%) |
May 15, 2020 | 40.84 | 41.71 | 40.71 | 41.17 | 132,843 | +0.09(+0.21%) |
May 14, 2020 | 40.29 | 41.09 | 39.14 | 41.08 | 135,191 | -0.11(-0.26%) |
May 13, 2020 | 42.51 | 42.65 | 40.81 | 41.19 | 132,429 | -1.89(-4.39%) |
May 12, 2020 | 46.52 | 46.52 | 43.03 | 43.08 | 264,052 | -3.19(-6.89%) |
May 11, 2020 | 45.56 | 46.61 | 45.18 | 46.27 | 233,548 | -0.26(-0.56%) |
May 08, 2020 | 45.25 | 46.73 | 45.07 | 46.53 | 150,750 | +2.18(+4.92%) |
May 07, 2020 | 44.76 | 46.79 | 44.15 | 44.35 | 144,062 | -0.22(-0.50%) |
May 06, 2020 | 45.80 | 45.80 | 44.25 | 44.57 | 132,417 | -1.07(-2.34%) |
May 05, 2020 | 45.82 | 47.16 | 45.29 | 45.63 | 184,666 | +0.41(+0.91%) |
May 04, 2020 | 46.10 | 46.10 | 44.06 | 45.22 | 192,814 | -1.39(-2.99%) |
May 01, 2020 | 45.80 | 47.49 | 43.65 | 46.61 | 212,383 | -2.95(-5.95%) |
Apr 30, 2020 | 50.60 | 50.60 | 49.34 | 49.56 | 207,660 | -1.83(-3.55%) |
Apr 29, 2020 | 51.22 | 52.24 | 50.06 | 51.39 | 145,906 | +1.71(+3.45%) |
Apr 28, 2020 | 50.80 | 51.12 | 49.60 | 49.67 | 133,476 | -0.27(-0.55%) |
Apr 27, 2020 | 48.27 | 50.65 | 48.27 | 49.95 | 91,750 | +1.83(+3.81%) |
Apr 24, 2020 | 47.66 | 48.57 | 46.69 | 48.11 | 97,134 | +0.89(+1.89%) |
Apr 23, 2020 | 46.62 | 49.27 | 46.62 | 47.22 | 169,364 | +1.03(+2.23%) |
Apr 22, 2020 | 48.21 | 48.76 | 46.11 | 46.19 | 154,154 | -0.88(-1.88%) |
Apr 21, 2020 | 47.02 | 48.05 | 46.46 | 47.08 | 160,833 | -1.42(-2.93%) |
Apr 20, 2020 | 49.67 | 50.18 | 47.63 | 48.50 | 108,402 | -2.30(-4.52%) |
Apr 17, 2020 | 50.49 | 51.16 | 49.52 | 50.79 | 133,468 | +1.93(+3.95%) |
Apr 16, 2020 | 49.31 | 49.97 | 47.87 | 48.86 | 181,836 | -0.16(-0.33%) |
Apr 15, 2020 | 48.37 | 49.51 | 48.11 | 49.03 | 196,077 | -0.93(-1.87%) |
Apr 14, 2020 | 49.14 | 50.10 | 47.78 | 49.96 | 173,727 | +1.69(+3.50%) |
Apr 13, 2020 | 50.88 | 51.30 | 47.87 | 48.27 | 158,190 | -2.98(-5.81%) |
Apr 09, 2020 | 50.01 | 51.29 | 49.74 | 51.24 | 175,841 | +2.23(+4.55%) |
Apr 08, 2020 | 48.79 | 49.67 | 47.66 | 49.02 | 168,703 | +1.19(+2.49%) |
Apr 07, 2020 | 48.98 | 49.65 | 47.36 | 47.82 | 259,708 | -0.24(-0.50%) |
Apr 06, 2020 | 45.62 | 48.65 | 45.62 | 48.06 | 243,915 | +3.40(+7.61%) |
Apr 03, 2020 | 45.38 | 47.46 | 43.10 | 44.66 | 252,465 | -1.28(-2.78%) |
Apr 02, 2020 | 44.65 | 46.72 | 43.62 | 45.94 | 173,123 | +1.04(+2.31%) |
Apr 01, 2020 | 46.75 | 47.81 | 44.69 | 44.90 | 178,215 | -3.75(-7.70%) |
Mar 31, 2020 | 49.17 | 49.83 | 47.55 | 48.65 | 219,097 | -1.00(-2.01%) |
Mar 30, 2020 | 48.19 | 50.08 | 47.51 | 49.65 | 156,683 | +2.13(+4.49%) |
Mar 27, 2020 | 47.27 | 49.62 | 45.29 | 47.52 | 318,783 | -2.40(-4.81%) |
Mar 26, 2020 | 46.64 | 50.37 | 46.64 | 49.92 | 256,880 | +3.77(+8.18%) |
Mar 25, 2020 | 47.50 | 48.80 | 44.70 | 46.14 | 439,795 | -1.26(-2.65%) |
Mar 24, 2020 | 43.98 | 47.90 | 43.81 | 47.40 | 327,184 | +5.22(+12.36%) |
Mar 23, 2020 | 41.58 | 43.92 | 40.11 | 42.19 | 320,900 | +0.70(+1.69%) |
Mar 20, 2020 | 39.05 | 42.62 | 38.41 | 41.49 | 454,959 | +2.44(+6.25%) |
Mar 19, 2020 | 38.94 | 43.19 | 38.03 | 39.05 | 317,712 | -0.61(-1.53%) |
Mar 18, 2020 | 44.04 | 46.42 | 39.37 | 39.65 | 208,418 | -6.85(-14.73%) |
Mar 17, 2020 | 45.79 | 48.71 | 43.10 | 46.50 | 454,622 | +1.43(+3.18%) |
Mar 16, 2020 | 44.54 | 47.98 | 44.11 | 45.07 | 235,669 | -4.04(-8.23%) |
Mar 13, 2020 | 47.97 | 49.37 | 46.06 | 49.11 | 460,893 | +3.10(+6.74%) |
Mar 12, 2020 | 45.88 | 47.32 | 43.39 | 46.01 | 227,418 | -2.40(-4.96%) |
Mar 11, 2020 | 48.24 | 48.82 | 47.35 | 48.41 | 145,218 | -1.21(-2.44%) |
Mar 10, 2020 | 49.83 | 50.45 | 47.59 | 49.62 | 388,872 | +1.48(+3.07%) |
Mar 09, 2020 | 50.97 | 50.97 | 47.90 | 48.14 | 188,456 | -6.07(-11.20%) |
Mar 06, 2020 | 53.02 | 54.98 | 52.77 | 54.21 | 119,101 | -0.54(-0.98%) |
Mar 05, 2020 | 55.76 | 56.37 | 54.04 | 54.75 | 104,324 | -2.29(-4.01%) |
Mar 04, 2020 | 57.25 | 57.37 | 55.74 | 57.04 | 125,026 | +0.67(+1.19%) |
Mar 03, 2020 | 58.67 | 59.10 | 55.58 | 56.36 | 159,564 | -2.50(-4.25%) |