Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 43.56 | 43.56 | 43.56 | 806,374 | +0.02(+0.05%) | |
Dec 30, 2020 | 42.77 | 44.04 | 42.71 | 43.54 | 806,374 | +0.77(+1.79%) |
Dec 29, 2020 | 44.27 | 44.51 | 42.59 | 42.78 | 1,070,190 | -1.58(-3.56%) |
Dec 28, 2020 | 45.00 | 45.33 | 44.29 | 44.36 | 1,223,824 | +0.09(+0.20%) |
Dec 24, 2020 | 44.88 | 45.06 | 43.99 | 44.27 | 1,216,055 | +0.30(+0.68%) |
Dec 23, 2020 | 42.62 | 44.68 | 42.02 | 43.97 | 2,688,475 | +2.72(+6.60%) |
Dec 22, 2020 | 41.72 | 41.83 | 41.17 | 41.25 | 980,402 | -0.09(-0.22%) |
Dec 21, 2020 | 41.58 | 41.87 | 40.73 | 41.34 | 1,532,219 | -0.43(-1.02%) |
Dec 18, 2020 | 41.42 | 41.91 | 41.37 | 41.76 | 2,732,956 | +0.27(+0.65%) |
Dec 17, 2020 | 41.73 | 41.78 | 41.26 | 41.49 | 1,016,475 | -0.03(-0.07%) |
Dec 16, 2020 | 42.39 | 42.84 | 41.34 | 41.52 | 1,245,605 | -1.05(-2.47%) |
Dec 15, 2020 | 42.26 | 42.69 | 41.64 | 42.58 | 1,143,161 | +0.72(+1.71%) |
Dec 14, 2020 | 41.84 | 42.83 | 41.71 | 41.86 | 1,133,030 | +0.27(+0.65%) |
Dec 11, 2020 | 41.33 | 42.13 | 41.09 | 41.59 | 951,232 | -0.12(-0.29%) |
Dec 10, 2020 | 40.51 | 42.06 | 40.50 | 41.71 | 1,364,904 | +0.29(+0.70%) |
Dec 09, 2020 | 41.02 | 41.54 | 40.75 | 41.42 | 1,621,737 | +0.38(+0.92%) |
Dec 08, 2020 | 40.43 | 41.10 | 40.35 | 41.05 | 1,194,023 | +0.40(+0.98%) |
Dec 07, 2020 | 40.95 | 41.19 | 40.26 | 40.65 | 1,422,577 | -0.31(-0.75%) |
Dec 04, 2020 | 40.46 | 41.13 | 40.15 | 40.96 | 1,206,899 | +0.69(+1.70%) |
Dec 03, 2020 | 39.92 | 40.58 | 39.80 | 40.27 | 1,303,630 | +0.50(+1.25%) |
Dec 02, 2020 | 39.72 | 39.88 | 39.39 | 39.77 | 1,557,331 | -0.35(-0.87%) |
Dec 01, 2020 | 38.75 | 40.17 | 38.40 | 40.12 | 2,241,981 | +2.12(+5.57%) |
Nov 30, 2020 | 39.22 | 39.65 | 37.83 | 38.01 | 12,451,346 | -0.88(-2.27%) |
Nov 27, 2020 | 39.54 | 39.72 | 38.60 | 38.89 | 1,473,937 | -0.83(-2.10%) |
Nov 25, 2020 | 41.13 | 41.13 | 39.68 | 39.72 | 1,770,153 | -1.05(-2.58%) |
Nov 24, 2020 | 40.08 | 40.85 | 39.39 | 40.78 | 2,287,309 | +2.07(+5.34%) |
Nov 23, 2020 | 37.91 | 38.90 | 37.42 | 38.71 | 1,881,177 | +0.91(+2.42%) |
Nov 20, 2020 | 37.33 | 38.00 | 37.11 | 37.80 | 1,131,537 | +0.44(+1.17%) |
Nov 19, 2020 | 37.65 | 37.65 | 36.08 | 37.36 | 2,060,351 | -0.55(-1.44%) |
Nov 18, 2020 | 36.89 | 38.46 | 36.87 | 37.91 | 1,702,646 | +1.07(+2.90%) |
Nov 17, 2020 | 37.60 | 37.60 | 36.67 | 36.84 | 1,612,225 | -0.99(-2.62%) |
Nov 16, 2020 | 37.46 | 37.89 | 37.24 | 37.83 | 1,251,995 | +0.90(+2.44%) |
Nov 13, 2020 | 35.42 | 37.02 | 35.36 | 36.93 | 1,231,683 | +1.80(+5.13%) |
Nov 12, 2020 | 35.75 | 35.92 | 34.85 | 35.13 | 1,046,194 | -0.88(-2.45%) |
Nov 11, 2020 | 35.85 | 36.07 | 35.13 | 36.01 | 1,212,666 | +0.33(+0.92%) |
Nov 10, 2020 | 36.67 | 37.04 | 35.61 | 35.68 | 1,319,393 | -0.78(-2.14%) |
Nov 09, 2020 | 36.29 | 37.70 | 36.02 | 36.46 | 1,816,952 | +2.08(+6.04%) |
Nov 06, 2020 | 35.16 | 35.25 | 34.14 | 34.38 | 1,259,577 | -0.89(-2.52%) |
Nov 05, 2020 | 35.29 | 35.70 | 34.64 | 35.27 | 1,541,358 | +0.05(+0.14%) |
Nov 04, 2020 | 36.15 | 36.35 | 35.17 | 35.22 | 1,435,327 | -0.73(-2.04%) |
Nov 03, 2020 | 35.47 | 36.34 | 35.45 | 35.96 | 1,278,087 | +0.86(+2.45%) |
Nov 02, 2020 | 34.63 | 35.14 | 34.10 | 35.10 | 1,776,552 | +0.77(+2.25%) |
Oct 30, 2020 | 34.76 | 35.71 | 33.28 | 34.32 | 2,141,878 | +0.31(+0.90%) |
Oct 29, 2020 | 33.44 | 34.26 | 33.11 | 34.02 | 1,392,218 | +0.36(+1.06%) |
Oct 28, 2020 | 34.00 | 34.29 | 33.63 | 33.66 | 1,212,998 | -0.98(-2.83%) |
Oct 27, 2020 | 34.64 | 34.76 | 34.36 | 34.64 | 1,030,407 | -0.12(-0.34%) |
Oct 26, 2020 | 35.27 | 35.53 | 34.53 | 34.76 | 964,021 | -1.02(-2.85%) |
Oct 23, 2020 | 36.80 | 36.94 | 35.67 | 35.78 | 981,142 | -0.67(-1.85%) |
Oct 22, 2020 | 35.48 | 36.49 | 35.13 | 36.45 | 859,748 | +1.16(+3.28%) |
Oct 21, 2020 | 35.73 | 35.87 | 35.19 | 35.29 | 802,179 | -0.57(-1.60%) |
Oct 20, 2020 | 36.90 | 37.03 | 35.85 | 35.87 | 980,828 | -0.75(-2.05%) |
Oct 19, 2020 | 36.79 | 37.07 | 36.22 | 36.62 | 1,235,985 | -0.17(-0.46%) |
Oct 16, 2020 | 36.97 | 37.03 | 36.07 | 36.79 | 1,230,774 | -0.31(-0.83%) |
Oct 15, 2020 | 36.13 | 37.25 | 35.92 | 37.09 | 896,088 | +0.51(+1.41%) |
Oct 14, 2020 | 35.99 | 36.77 | 35.99 | 36.58 | 958,943 | +0.66(+1.85%) |
Oct 13, 2020 | 37.31 | 37.50 | 35.84 | 35.92 | 1,036,412 | -1.67(-4.45%) |
Oct 12, 2020 | 37.33 | 37.81 | 37.27 | 37.59 | 1,000,390 | +0.46(+1.23%) |
Oct 09, 2020 | 37.20 | 37.65 | 36.78 | 37.13 | 900,290 | +0.11(+0.29%) |
Oct 08, 2020 | 36.91 | 37.13 | 36.37 | 37.03 | 820,177 | +0.68(+1.88%) |
Oct 07, 2020 | 36.49 | 36.79 | 36.16 | 36.34 | 655,461 | +0.07(+0.19%) |
Oct 06, 2020 | 36.17 | 37.14 | 36.08 | 36.27 | 1,166,283 | +0.20(+0.55%) |
Oct 05, 2020 | 35.57 | 36.15 | 35.57 | 36.08 | 1,119,514 | +0.96(+2.73%) |
Oct 02, 2020 | 34.60 | 35.55 | 34.48 | 35.12 | 924,343 | +0.05(+0.14%) |
Oct 01, 2020 | 35.77 | 35.86 | 34.91 | 35.07 | 993,122 | -0.41(-1.14%) |
Sep 30, 2020 | 35.35 | 35.91 | 35.18 | 35.47 | 1,331,966 | +0.27(+0.76%) |
Sep 29, 2020 | 35.62 | 35.85 | 34.74 | 35.20 | 773,838 | -0.40(-1.11%) |
Sep 28, 2020 | 35.09 | 35.79 | 35.09 | 35.60 | 1,053,088 | +0.73(+2.10%) |
Sep 25, 2020 | 34.01 | 34.92 | 33.90 | 34.87 | 951,833 | +0.59(+1.73%) |
Sep 24, 2020 | 34.20 | 34.49 | 33.83 | 34.27 | 868,667 | +0.12(+0.35%) |
Sep 23, 2020 | 34.70 | 35.23 | 33.79 | 34.16 | 1,190,785 | -0.45(-1.29%) |
Sep 22, 2020 | 35.33 | 35.51 | 34.25 | 34.60 | 1,396,399 | -0.63(-1.80%) |
Sep 21, 2020 | 34.87 | 35.41 | 34.19 | 35.23 | 1,342,264 | -0.39(-1.08%) |
Sep 18, 2020 | 35.96 | 36.05 | 35.24 | 35.62 | 2,897,039 | -0.08(-0.22%) |
Sep 17, 2020 | 35.07 | 35.73 | 34.96 | 35.70 | 1,083,954 | +0.06(+0.17%) |
Sep 16, 2020 | 35.13 | 36.04 | 34.93 | 35.64 | 1,251,972 | +0.67(+1.92%) |
Sep 15, 2020 | 34.97 | 35.26 | 34.71 | 34.97 | 1,150,837 | +0.26(+0.74%) |
Sep 14, 2020 | 34.02 | 34.86 | 33.97 | 34.71 | 894,980 | +0.85(+2.51%) |
Sep 11, 2020 | 33.39 | 33.89 | 33.32 | 33.86 | 1,031,271 | +0.66(+2.00%) |
Sep 10, 2020 | 33.78 | 33.78 | 33.04 | 33.20 | 1,739,083 | -0.31(-0.92%) |
Sep 09, 2020 | 34.85 | 34.85 | 33.45 | 33.50 | 2,237,903 | -0.90(-2.62%) |
Sep 08, 2020 | 34.47 | 34.99 | 33.79 | 34.40 | 1,336,160 | -0.39(-1.11%) |
Sep 04, 2020 | 35.77 | 35.81 | 34.79 | 34.79 | 1,323,956 | -0.82(-2.31%) |
Sep 03, 2020 | 36.60 | 36.78 | 35.42 | 35.61 | 1,847,876 | -1.14(-3.10%) |
Sep 02, 2020 | 36.01 | 36.87 | 35.93 | 36.75 | 1,326,773 | +0.77(+2.15%) |
Sep 01, 2020 | 36.06 | 36.19 | 35.44 | 35.98 | 1,211,122 | -0.53(-1.46%) |
Aug 31, 2020 | 36.31 | 36.63 | 35.79 | 36.51 | 1,608,465 | +0.47(+1.29%) |
Aug 28, 2020 | 35.95 | 36.10 | 35.47 | 36.05 | 1,458,676 | +0.36(+1.00%) |
Aug 27, 2020 | 35.67 | 35.91 | 35.11 | 35.69 | 1,290,839 | +0.03(+0.08%) |
Aug 26, 2020 | 35.04 | 35.81 | 34.79 | 35.66 | 1,955,391 | +0.59(+1.69%) |
Aug 25, 2020 | 35.59 | 36.10 | 34.98 | 35.07 | 1,516,802 | -0.36(-1.01%) |
Aug 24, 2020 | 35.13 | 35.79 | 35.01 | 35.42 | 1,967,931 | +0.45(+1.27%) |
Aug 21, 2020 | 35.68 | 35.83 | 34.85 | 34.98 | 1,870,922 | -0.79(-2.21%) |
Aug 20, 2020 | 36.63 | 36.63 | 35.70 | 35.77 | 1,342,829 | -0.90(-2.46%) |
Aug 19, 2020 | 36.91 | 37.12 | 36.58 | 36.67 | 1,075,875 | -0.36(-0.98%) |
Aug 18, 2020 | 37.44 | 37.72 | 36.75 | 37.03 | 1,084,525 | -0.53(-1.42%) |
Aug 17, 2020 | 37.48 | 37.70 | 36.95 | 37.57 | 1,180,864 | +0.33(+0.90%) |
Aug 14, 2020 | 37.22 | 37.84 | 36.96 | 37.23 | 1,127,174 | +0.27(+0.72%) |
Aug 13, 2020 | 36.41 | 37.62 | 36.33 | 36.96 | 2,678,687 | +0.97(+2.68%) |
Aug 12, 2020 | 37.94 | 37.94 | 35.94 | 36.00 | 2,851,814 | -1.76(-4.67%) |
Aug 11, 2020 | 37.46 | 38.45 | 37.03 | 37.76 | 2,042,755 | +0.31(+0.82%) |
Aug 10, 2020 | 36.81 | 37.87 | 36.68 | 37.46 | 2,323,998 | +0.55(+1.48%) |
Aug 07, 2020 | 37.43 | 37.54 | 34.96 | 36.91 | 3,781,852 | +0.01(+0.04%) |
Aug 06, 2020 | 41.34 | 41.34 | 36.61 | 36.90 | 4,760,570 | -5.29(-12.54%) |
Aug 05, 2020 | 42.17 | 42.88 | 41.92 | 42.19 | 1,377,331 | +0.23(+0.54%) |
Aug 04, 2020 | 41.10 | 41.99 | 41.10 | 41.96 | 762,047 | +0.55(+1.33%) |
Aug 03, 2020 | 41.11 | 41.51 | 40.50 | 41.41 | 863,466 | +0.37(+0.91%) |
Jul 31, 2020 | 40.74 | 41.04 | 40.30 | 41.03 | 874,570 | +0.49(+1.21%) |
Jul 30, 2020 | 40.68 | 40.87 | 39.89 | 40.54 | 831,502 | -0.71(-1.72%) |
Jul 29, 2020 | 40.65 | 41.31 | 40.61 | 41.25 | 645,184 | +0.55(+1.36%) |
Jul 28, 2020 | 40.97 | 41.17 | 40.46 | 40.70 | 494,909 | -0.27(-0.65%) |
Jul 27, 2020 | 40.55 | 41.27 | 40.34 | 40.96 | 747,189 | +0.61(+1.51%) |
Jul 24, 2020 | 41.17 | 41.27 | 40.28 | 40.35 | 670,395 | -0.91(-2.20%) |
Jul 23, 2020 | 41.07 | 41.76 | 40.90 | 41.26 | 697,137 | +0.34(+0.84%) |
Jul 22, 2020 | 40.64 | 41.26 | 40.54 | 40.91 | 836,725 | +0.30(+0.73%) |
Jul 21, 2020 | 40.72 | 41.56 | 40.50 | 40.62 | 926,716 | -0.27(-0.65%) |
Jul 20, 2020 | 40.24 | 41.10 | 40.19 | 40.88 | 820,614 | +0.10(+0.24%) |
Jul 17, 2020 | 42.00 | 42.29 | 40.32 | 40.79 | 1,701,524 | -1.30(-3.09%) |
Jul 16, 2020 | 41.97 | 42.44 | 41.49 | 42.09 | 1,458,319 | +0.36(+0.87%) |
Jul 15, 2020 | 41.37 | 41.88 | 40.12 | 41.72 | 2,132,437 | +2.28(+5.77%) |
Jul 14, 2020 | 39.03 | 39.60 | 38.86 | 39.45 | 912,267 | +0.50(+1.29%) |
Jul 13, 2020 | 39.88 | 40.37 | 38.90 | 38.94 | 1,436,109 | -0.74(-1.87%) |
Jul 10, 2020 | 39.27 | 39.78 | 38.70 | 39.69 | 1,213,372 | +0.35(+0.89%) |
Jul 09, 2020 | 39.55 | 39.90 | 38.65 | 39.34 | 1,297,207 | +0.04(+0.10%) |
Jul 08, 2020 | 39.88 | 39.91 | 38.78 | 39.30 | 1,353,787 | -0.42(-1.07%) |
Jul 07, 2020 | 40.72 | 40.97 | 39.67 | 39.72 | 1,236,916 | -1.41(-3.42%) |
Jul 06, 2020 | 42.45 | 42.52 | 40.78 | 41.13 | 1,554,070 | -0.39(-0.95%) |
Jul 02, 2020 | 40.88 | 42.10 | 40.64 | 41.53 | 2,235,363 | +1.28(+3.18%) |
Jul 01, 2020 | 40.08 | 40.65 | 39.64 | 40.24 | 1,933,043 | +0.29(+0.71%) |
Jun 30, 2020 | 39.39 | 40.12 | 39.18 | 39.96 | 1,863,651 | +0.51(+1.30%) |
Jun 29, 2020 | 38.92 | 39.67 | 38.32 | 39.45 | 1,197,789 | +0.97(+2.51%) |
Jun 26, 2020 | 39.02 | 39.63 | 38.02 | 38.48 | 2,184,497 | -0.72(-1.83%) |
Jun 25, 2020 | 38.23 | 39.23 | 37.36 | 39.20 | 2,635,933 | +0.85(+2.21%) |
Jun 24, 2020 | 38.98 | 39.74 | 38.31 | 38.35 | 1,635,243 | -0.44(-1.14%) |
Jun 23, 2020 | 39.37 | 39.68 | 38.71 | 38.80 | 1,484,649 | -0.35(-0.91%) |
Jun 22, 2020 | 39.35 | 39.35 | 38.06 | 39.15 | 3,097,730 | -0.21(-0.53%) |
Jun 19, 2020 | 40.26 | 40.42 | 38.98 | 39.36 | 2,782,807 | -0.27(-0.67%) |
Jun 18, 2020 | 40.76 | 40.90 | 39.52 | 39.62 | 1,457,380 | -1.34(-3.27%) |
Jun 17, 2020 | 42.44 | 42.45 | 40.59 | 40.96 | 1,689,832 | -1.52(-3.57%) |
Jun 16, 2020 | 42.28 | 43.49 | 41.80 | 42.48 | 1,523,458 | +1.31(+3.18%) |
Jun 15, 2020 | 39.79 | 41.46 | 39.04 | 41.17 | 1,678,232 | +0.53(+1.31%) |
Jun 12, 2020 | 41.92 | 42.28 | 40.09 | 40.64 | 1,892,804 | -0.26(-0.63%) |
Jun 11, 2020 | 42.32 | 42.90 | 40.82 | 40.89 | 2,217,322 | -2.91(-6.63%) |
Jun 10, 2020 | 45.71 | 45.71 | 43.72 | 43.80 | 2,126,574 | -1.09(-2.44%) |
Jun 09, 2020 | 45.66 | 45.74 | 44.82 | 44.89 | 1,583,739 | -0.99(-2.17%) |
Jun 08, 2020 | 46.26 | 46.62 | 45.68 | 45.89 | 2,307,259 | +0.16(+0.34%) |
Jun 05, 2020 | 46.82 | 47.22 | 45.60 | 45.73 | 2,035,148 | -0.49(-1.07%) |
Jun 04, 2020 | 46.30 | 46.62 | 45.86 | 46.22 | 1,252,513 | -0.37(-0.80%) |
Jun 03, 2020 | 45.85 | 47.03 | 45.63 | 46.60 | 1,273,929 | +0.91(+1.98%) |
Jun 02, 2020 | 45.53 | 45.94 | 44.89 | 45.69 | 1,207,701 | +0.51(+1.13%) |
Jun 01, 2020 | 45.62 | 46.29 | 45.14 | 45.18 | 1,407,935 | -0.33(-0.71%) |
May 29, 2020 | 44.04 | 45.59 | 43.61 | 45.50 | 2,217,799 | +1.34(+3.03%) |
May 28, 2020 | 43.56 | 45.11 | 42.78 | 44.16 | 1,666,544 | +0.78(+1.79%) |
May 27, 2020 | 44.81 | 45.03 | 43.06 | 43.39 | 2,178,974 | -1.22(-2.74%) |
May 26, 2020 | 45.49 | 45.79 | 44.48 | 44.61 | 1,483,256 | +0.23(+0.51%) |
May 22, 2020 | 44.47 | 44.76 | 43.86 | 44.38 | 1,208,600 | -0.10(-0.22%) |
May 21, 2020 | 45.18 | 45.23 | 44.29 | 44.48 | 1,118,414 | -0.41(-0.92%) |
May 20, 2020 | 44.60 | 45.54 | 44.18 | 44.89 | 1,770,753 | +0.88(+2.01%) |
May 19, 2020 | 44.87 | 45.44 | 43.98 | 44.01 | 2,773,370 | -1.16(-2.56%) |
May 18, 2020 | 45.63 | 45.83 | 43.84 | 45.17 | 2,699,961 | +1.76(+4.06%) |
May 15, 2020 | 42.98 | 43.81 | 42.67 | 43.41 | 1,496,819 | -0.28(-0.64%) |
May 14, 2020 | 43.82 | 43.89 | 42.45 | 43.69 | 2,462,309 | -0.72(-1.61%) |
May 13, 2020 | 45.29 | 45.52 | 43.55 | 44.40 | 2,549,508 | -0.92(-2.04%) |
May 12, 2020 | 48.06 | 48.09 | 45.33 | 45.33 | 2,558,760 | -2.46(-5.15%) |
May 11, 2020 | 47.35 | 48.08 | 46.19 | 47.79 | 2,041,789 | +0.60(+1.27%) |
May 08, 2020 | 48.20 | 48.37 | 47.06 | 47.19 | 2,887,145 | +0.19(+0.40%) |
May 07, 2020 | 45.63 | 47.90 | 43.81 | 47.00 | 8,119,147 | +2.44(+5.48%) |
May 06, 2020 | 42.35 | 46.79 | 42.31 | 44.56 | 5,637,828 | +3.92(+9.63%) |
May 05, 2020 | 41.28 | 41.96 | 40.24 | 40.64 | 1,710,927 | -0.33(-0.81%) |
May 04, 2020 | 41.55 | 41.60 | 40.37 | 40.98 | 1,577,657 | -1.06(-2.52%) |
May 01, 2020 | 41.69 | 42.16 | 41.29 | 42.04 | 2,110,405 | -0.55(-1.29%) |
Apr 30, 2020 | 43.90 | 44.24 | 42.43 | 42.59 | 1,880,781 | -2.10(-4.70%) |
Apr 29, 2020 | 44.15 | 45.22 | 43.09 | 44.69 | 2,760,497 | +2.47(+5.86%) |
Apr 28, 2020 | 41.45 | 42.78 | 41.17 | 42.21 | 2,460,697 | +1.74(+4.29%) |
Apr 27, 2020 | 39.36 | 41.73 | 39.26 | 40.48 | 2,470,104 | +1.56(+4.01%) |
Apr 24, 2020 | 38.43 | 39.38 | 37.68 | 38.92 | 2,806,536 | +0.91(+2.40%) |
Apr 23, 2020 | 38.98 | 39.87 | 37.87 | 38.01 | 2,323,243 | -1.09(-2.79%) |
Apr 22, 2020 | 41.08 | 41.47 | 38.08 | 39.09 | 4,817,018 | -0.79(-1.99%) |
Apr 21, 2020 | 40.82 | 43.08 | 39.76 | 39.89 | 8,565,317 | +1.65(+4.31%) |
Apr 20, 2020 | 35.42 | 38.94 | 34.35 | 38.24 | 5,950,362 | +4.73(+14.11%) |
Apr 17, 2020 | 33.91 | 34.50 | 33.28 | 33.51 | 1,446,171 | +0.45(+1.37%) |
Apr 16, 2020 | 33.38 | 33.41 | 32.15 | 33.06 | 838,931 | -0.11(-0.33%) |
Apr 15, 2020 | 33.36 | 33.36 | 32.33 | 33.17 | 1,278,808 | -1.06(-3.10%) |
Apr 14, 2020 | 34.79 | 35.41 | 33.93 | 34.23 | 1,640,263 | +0.17(+0.49%) |
Apr 13, 2020 | 34.00 | 34.67 | 32.38 | 34.06 | 1,846,942 | +0.21(+0.61%) |
Apr 09, 2020 | 32.45 | 34.57 | 32.38 | 33.85 | 1,676,075 | -0.34(-1.00%) |
Apr 08, 2020 | 33.72 | 34.88 | 33.24 | 34.20 | 1,305,363 | +1.04(+3.14%) |
Apr 07, 2020 | 35.44 | 36.17 | 32.97 | 33.16 | 1,257,267 | -1.28(-3.70%) |
Apr 06, 2020 | 31.99 | 34.65 | 31.92 | 34.43 | 1,242,125 | +3.93(+12.87%) |
Apr 03, 2020 | 31.88 | 32.66 | 30.21 | 30.51 | 1,986,791 | -1.47(-4.60%) |
Apr 02, 2020 | 29.89 | 32.54 | 29.57 | 31.98 | 1,824,282 | +1.87(+6.23%) |
Apr 01, 2020 | 29.98 | 30.65 | 29.45 | 30.11 | 1,181,412 | -1.19(-3.79%) |
Mar 31, 2020 | 31.06 | 32.49 | 30.96 | 31.29 | 1,413,390 | -0.25(-0.78%) |
Mar 30, 2020 | 31.80 | 31.91 | 29.73 | 31.54 | 1,561,911 | -0.37(-1.17%) |
Mar 27, 2020 | 31.89 | 32.54 | 30.97 | 31.91 | 1,471,240 | -1.23(-3.70%) |
Mar 26, 2020 | 31.02 | 33.94 | 31.02 | 33.14 | 1,699,978 | +2.26(+7.31%) |
Mar 25, 2020 | 29.47 | 32.57 | 27.20 | 30.88 | 2,766,421 | +2.06(+7.15%) |
Mar 24, 2020 | 29.98 | 31.07 | 28.49 | 28.82 | 1,820,239 | +0.39(+1.38%) |
Mar 23, 2020 | 25.12 | 28.78 | 23.40 | 28.43 | 2,405,693 | +3.39(+13.52%) |
Mar 20, 2020 | 31.00 | 32.25 | 24.29 | 25.04 | 3,188,996 | -5.77(-18.73%) |
Mar 19, 2020 | 32.72 | 32.73 | 29.85 | 30.81 | 1,498,787 | -2.23(-6.74%) |
Mar 18, 2020 | 31.44 | 33.24 | 29.08 | 33.04 | 1,682,001 | -1.13(-3.30%) |
Mar 17, 2020 | 32.11 | 37.10 | 31.50 | 34.17 | 2,536,315 | +2.75(+8.74%) |
Mar 16, 2020 | 28.15 | 33.62 | 27.95 | 31.42 | 2,523,543 | -0.06(-0.19%) |
Mar 13, 2020 | 32.41 | 34.10 | 30.14 | 31.48 | 2,984,365 | +1.02(+3.35%) |
Mar 12, 2020 | 32.10 | 32.17 | 29.08 | 30.46 | 3,046,895 | -4.03(-11.69%) |
Mar 11, 2020 | 35.36 | 35.54 | 34.02 | 34.49 | 2,446,238 | -2.26(-6.14%) |
Mar 10, 2020 | 36.51 | 37.39 | 35.30 | 36.75 | 2,460,809 | +1.34(+3.80%) |
Mar 09, 2020 | 36.11 | 37.74 | 34.99 | 35.40 | 2,575,463 | -3.35(-8.64%) |
Mar 06, 2020 | 37.74 | 39.05 | 36.69 | 38.75 | 2,617,396 | -0.48(-1.23%) |
Mar 05, 2020 | 38.90 | 40.61 | 37.71 | 39.23 | 2,983,182 | -0.65(-1.62%) |
Mar 04, 2020 | 41.01 | 41.13 | 39.65 | 39.88 | 2,964,140 | -0.41(-1.02%) |
Mar 03, 2020 | 42.17 | 43.92 | 40.11 | 40.29 | 2,340,308 | -2.36(-5.54%) |
Mar 02, 2020 | 41.96 | 42.84 | 41.53 | 42.65 | 2,229,063 | +1.15(+2.78%) |
Feb 28, 2020 | 42.00 | 43.07 | 40.07 | 41.50 | 3,627,124 | -1.91(-4.40%) |
Feb 27, 2020 | 46.91 | 46.91 | 42.14 | 43.41 | 4,072,008 | -9.44(-17.87%) |
Feb 26, 2020 | 53.22 | 54.47 | 52.86 | 52.86 | 1,140,582 | +0.00(+0.00%) |
Feb 25, 2020 | 55.94 | 56.14 | 52.74 | 52.86 | 756,546 | -2.64(-4.75%) |
Feb 24, 2020 | 55.05 | 56.15 | 54.88 | 55.49 | 800,678 | -1.52(-2.67%) |
Feb 21, 2020 | 56.47 | 57.22 | 56.11 | 57.02 | 731,278 | +0.16(+0.27%) |
Feb 20, 2020 | 56.36 | 56.99 | 56.03 | 56.86 | 446,414 | +0.38(+0.67%) |
Feb 19, 2020 | 55.46 | 56.52 | 55.46 | 56.48 | 759,832 | +1.19(+2.16%) |
Feb 18, 2020 | 56.27 | 56.40 | 55.12 | 55.29 | 641,916 | -0.91(-1.62%) |
Feb 14, 2020 | 57.47 | 57.52 | 56.14 | 56.20 | 719,407 | -1.25(-2.18%) |
Feb 13, 2020 | 56.80 | 58.08 | 56.63 | 57.45 | 1,612,172 | +0.43(+0.75%) |
Feb 12, 2020 | 55.65 | 57.10 | 55.36 | 57.02 | 1,282,996 | +1.89(+3.42%) |
Feb 11, 2020 | 53.75 | 55.27 | 53.41 | 55.13 | 1,131,801 | +2.43(+4.62%) |
Feb 10, 2020 | 51.74 | 52.71 | 51.66 | 52.70 | 298,737 | +0.86(+1.66%) |
Feb 07, 2020 | 52.43 | 52.65 | 51.80 | 51.84 | 569,488 | -0.89(-1.69%) |
Feb 06, 2020 | 53.26 | 53.29 | 52.57 | 52.73 | 263,561 | -0.28(-0.53%) |
Feb 05, 2020 | 53.00 | 53.15 | 52.29 | 53.01 | 389,657 | +0.65(+1.25%) |
Feb 04, 2020 | 51.31 | 52.42 | 50.73 | 52.36 | 697,154 | +1.81(+3.58%) |
Feb 03, 2020 | 50.70 | 51.43 | 50.46 | 50.55 | 372,896 | +0.19(+0.37%) |
Jan 31, 2020 | 51.21 | 51.64 | 50.29 | 50.36 | 825,220 | -0.92(-1.79%) |
Jan 30, 2020 | 51.14 | 51.39 | 50.56 | 51.28 | 395,605 | -0.28(-0.55%) |
Jan 29, 2020 | 52.72 | 52.79 | 51.54 | 51.57 | 404,688 | -0.84(-1.60%) |
Jan 28, 2020 | 51.88 | 52.64 | 51.54 | 52.41 | 462,055 | +0.84(+1.63%) |
Jan 27, 2020 | 51.99 | 52.34 | 51.24 | 51.57 | 585,873 | -1.49(-2.80%) |
Jan 24, 2020 | 54.00 | 54.05 | 52.89 | 53.05 | 518,833 | -0.58(-1.07%) |
Jan 23, 2020 | 53.08 | 53.77 | 52.62 | 53.63 | 561,669 | +0.58(+1.09%) |
Jan 22, 2020 | 53.75 | 54.09 | 52.95 | 53.05 | 571,118 | -0.54(-1.00%) |
Jan 21, 2020 | 53.23 | 53.61 | 53.02 | 53.59 | 509,914 | +0.18(+0.33%) |
Jan 17, 2020 | 53.18 | 53.68 | 53.04 | 53.41 | 693,721 | +0.22(+0.42%) |
Jan 16, 2020 | 53.16 | 53.42 | 52.86 | 53.19 | 529,367 | +0.48(+0.91%) |
Jan 15, 2020 | 53.01 | 53.31 | 52.48 | 52.71 | 511,704 | -0.30(-0.57%) |
Jan 14, 2020 | 53.28 | 53.33 | 52.80 | 53.01 | 466,948 | -0.28(-0.53%) |
Jan 13, 2020 | 52.96 | 53.42 | 52.48 | 53.30 | 469,251 | +0.57(+1.07%) |
Jan 10, 2020 | 53.34 | 53.38 | 52.63 | 52.73 | 268,421 | -0.59(-1.10%) |
Jan 09, 2020 | 52.97 | 53.40 | 52.59 | 53.32 | 622,014 | +0.91(+1.73%) |
Jan 08, 2020 | 51.46 | 52.67 | 51.40 | 52.41 | 650,975 | +0.91(+1.76%) |
Jan 07, 2020 | 51.58 | 51.70 | 51.14 | 51.50 | 581,868 | +0.03(+0.06%) |
Jan 06, 2020 | 51.23 | 51.58 | 50.84 | 51.47 | 380,905 | -0.03(-0.06%) |
Jan 03, 2020 | 51.03 | 51.55 | 50.72 | 51.50 | 559,562 | -0.05(-0.09%) |