Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 52.55 | 53.02 | 48.44 | 51.70 | 910,400 | -1.73(-3.24%) |
Jan 28, 2021 | 54.03 | 54.79 | 49.85 | 53.43 | 979,878 | -0.60(-1.11%) |
Jan 27, 2021 | 51.87 | 56.01 | 51.87 | 54.03 | 1,869,376 | +0.88(+1.66%) |
Jan 26, 2021 | 55.26 | 55.65 | 52.86 | 53.15 | 981,234 | -2.20(-3.97%) |
Jan 25, 2021 | 57.01 | 58.77 | 54.68 | 55.35 | 537,150 | -1.20(-2.12%) |
Jan 22, 2021 | 53.73 | 56.67 | 52.02 | 56.55 | 734,600 | +2.24(+4.12%) |
Jan 21, 2021 | 51.64 | 54.65 | 51.12 | 54.31 | 999,558 | +3.51(+6.91%) |
Jan 20, 2021 | 51.85 | 52.50 | 50.35 | 50.80 | 312,915 | -0.85(-1.65%) |
Jan 19, 2021 | 52.00 | 53.03 | 51.64 | 51.65 | 582,389 | -0.05(-0.10%) |
Jan 15, 2021 | 52.07 | 52.50 | 51.02 | 51.70 | 386,500 | -1.05(-1.99%) |
Jan 14, 2021 | 51.87 | 53.86 | 51.63 | 52.75 | 462,523 | +0.92(+1.78%) |
Jan 13, 2021 | 51.73 | 52.48 | 50.88 | 51.83 | 297,341 | +0.18(+0.35%) |
Jan 12, 2021 | 52.00 | 52.90 | 50.03 | 51.65 | 302,952 | -0.52(-1.00%) |
Jan 11, 2021 | 51.46 | 52.53 | 50.47 | 52.17 | 318,380 | +0.34(+0.66%) |
Jan 08, 2021 | 52.03 | 53.07 | 50.31 | 51.83 | 470,500 | -0.66(-1.26%) |
Jan 07, 2021 | 52.00 | 53.24 | 51.06 | 52.49 | 543,217 | +1.01(+1.96%) |
Jan 06, 2021 | 50.25 | 52.43 | 49.25 | 51.48 | 512,188 | +1.05(+2.08%) |
Jan 05, 2021 | 49.16 | 51.14 | 48.91 | 50.43 | 748,667 | +1.29(+2.63%) |
Jan 04, 2021 | 50.06 | 50.95 | 47.60 | 49.14 | 483,612 | -0.78(-1.56%) |
Dec 31, 2020 | 49.92 | 49.92 | 49.92 | 346,365 | +1.03(+2.11%) | |
Dec 30, 2020 | 47.26 | 49.09 | 46.73 | 48.89 | 346,365 | +2.10(+4.49%) |
Dec 29, 2020 | 47.69 | 47.69 | 45.93 | 46.79 | 231,590 | -0.59(-1.25%) |
Dec 28, 2020 | 48.20 | 48.95 | 46.99 | 47.38 | 277,953 | -0.40(-0.84%) |
Dec 24, 2020 | 48.23 | 49.55 | 47.25 | 47.78 | 195,500 | -0.22(-0.46%) |
Dec 23, 2020 | 46.01 | 49.26 | 46.01 | 48.00 | 417,052 | -0.95(-1.94%) |
Dec 22, 2020 | 47.99 | 49.49 | 47.69 | 48.95 | 377,611 | +1.25(+2.62%) |
Dec 21, 2020 | 47.29 | 47.73 | 45.39 | 47.70 | 435,839 | -0.99(-2.03%) |
Dec 18, 2020 | 44.43 | 48.99 | 43.51 | 48.69 | 1,632,400 | +4.53(+10.26%) |
Dec 17, 2020 | 43.31 | 44.33 | 42.68 | 44.16 | 414,753 | +1.30(+3.03%) |
Dec 16, 2020 | 43.75 | 43.77 | 42.16 | 42.86 | 565,593 | -1.03(-2.35%) |
Dec 15, 2020 | 43.42 | 44.81 | 42.07 | 43.89 | 451,402 | +0.68(+1.57%) |
Dec 14, 2020 | 43.96 | 45.25 | 42.85 | 43.21 | 609,209 | -0.73(-1.66%) |
Dec 11, 2020 | 45.78 | 46.66 | 43.86 | 43.94 | 313,700 | -1.90(-4.14%) |
Dec 10, 2020 | 45.42 | 46.00 | 44.48 | 45.84 | 273,466 | +0.04(+0.09%) |
Dec 09, 2020 | 47.00 | 48.28 | 45.57 | 45.80 | 368,483 | -1.02(-2.18%) |
Dec 08, 2020 | 43.54 | 46.95 | 43.11 | 46.82 | 529,795 | +3.05(+6.97%) |
Dec 07, 2020 | 44.41 | 44.95 | 43.20 | 43.77 | 281,963 | -0.49(-1.11%) |
Dec 04, 2020 | 43.44 | 45.08 | 43.14 | 44.26 | 343,600 | +1.13(+2.62%) |
Dec 03, 2020 | 42.34 | 43.53 | 41.15 | 43.13 | 429,010 | +0.93(+2.20%) |
Dec 02, 2020 | 42.04 | 42.51 | 41.13 | 42.20 | 415,086 | +0.01(+0.02%) |
Dec 01, 2020 | 43.89 | 44.82 | 41.39 | 42.19 | 787,414 | -1.70(-3.87%) |
Nov 30, 2020 | 45.67 | 45.80 | 43.62 | 43.89 | 475,766 | -1.90(-4.15%) |
Nov 27, 2020 | 44.11 | 45.82 | 43.36 | 45.79 | 200,700 | +2.15(+4.93%) |
Nov 25, 2020 | 44.26 | 45.60 | 43.54 | 43.64 | 424,600 | -0.88(-1.98%) |
Nov 24, 2020 | 46.38 | 46.76 | 44.20 | 44.52 | 746,908 | -1.78(-3.84%) |
Nov 23, 2020 | 47.11 | 47.27 | 46.09 | 46.30 | 421,732 | -0.81(-1.72%) |
Nov 20, 2020 | 46.76 | 47.70 | 46.27 | 47.11 | 479,500 | +0.22(+0.47%) |
Nov 19, 2020 | 45.53 | 47.25 | 44.74 | 46.89 | 297,809 | +1.55(+3.42%) |
Nov 18, 2020 | 44.65 | 45.86 | 43.81 | 45.34 | 635,536 | +0.61(+1.36%) |
Nov 17, 2020 | 45.15 | 46.78 | 44.38 | 44.73 | 520,400 | -1.91(-4.10%) |
Nov 16, 2020 | 46.70 | 48.60 | 45.56 | 46.64 | 554,708 | +0.83(+1.81%) |
Nov 13, 2020 | 46.06 | 47.67 | 45.13 | 45.81 | 526,400 | -0.18(-0.39%) |
Nov 12, 2020 | 45.20 | 46.43 | 44.30 | 45.99 | 659,234 | +0.66(+1.46%) |
Nov 11, 2020 | 44.74 | 45.69 | 44.16 | 45.33 | 525,837 | +0.44(+0.98%) |
Nov 10, 2020 | 46.71 | 47.96 | 43.56 | 44.89 | 1,070,324 | -2.54(-5.36%) |
Nov 09, 2020 | 49.37 | 49.75 | 46.84 | 47.43 | 1,123,445 | -0.35(-0.73%) |
Nov 06, 2020 | 47.15 | 48.10 | 45.49 | 47.78 | 534,500 | +0.80(+1.70%) |
Nov 05, 2020 | 48.50 | 49.17 | 46.35 | 46.98 | 1,602,365 | -4.52(-8.78%) |
Nov 04, 2020 | 49.73 | 51.50 | 48.05 | 51.50 | 654,138 | +2.67(+5.47%) |
Nov 03, 2020 | 46.49 | 50.02 | 46.08 | 48.83 | 443,217 | +2.77(+6.01%) |
Nov 02, 2020 | 47.11 | 47.84 | 45.35 | 46.06 | 383,450 | -0.83(-1.77%) |
Oct 30, 2020 | 48.60 | 48.73 | 45.62 | 46.89 | 472,200 | -1.98(-4.05%) |
Oct 29, 2020 | 48.60 | 49.07 | 46.92 | 48.87 | 155,367 | -0.02(-0.04%) |
Oct 28, 2020 | 49.13 | 49.62 | 47.75 | 48.89 | 319,356 | -1.43(-2.84%) |
Oct 27, 2020 | 49.97 | 50.82 | 47.44 | 50.32 | 709,197 | +0.39(+0.78%) |
Oct 26, 2020 | 49.91 | 50.28 | 48.48 | 49.93 | 333,072 | -0.01(-0.02%) |
Oct 23, 2020 | 49.75 | 50.29 | 48.55 | 49.94 | 367,200 | +1.42(+2.93%) |
Oct 22, 2020 | 46.61 | 49.00 | 46.61 | 48.52 | 376,370 | +2.23(+4.82%) |
Oct 21, 2020 | 47.12 | 47.64 | 45.07 | 46.29 | 252,150 | -0.66(-1.41%) |
Oct 20, 2020 | 47.71 | 48.74 | 46.71 | 46.95 | 190,139 | -0.76(-1.59%) |
Oct 19, 2020 | 48.57 | 49.47 | 47.45 | 47.71 | 285,954 | -0.40(-0.83%) |
Oct 16, 2020 | 48.03 | 49.46 | 47.63 | 48.11 | 354,400 | +0.10(+0.21%) |
Oct 15, 2020 | 47.50 | 48.36 | 46.92 | 48.01 | 309,370 | -0.13(-0.27%) |
Oct 14, 2020 | 48.88 | 49.04 | 46.17 | 48.14 | 681,087 | -0.54(-1.11%) |
Oct 13, 2020 | 50.37 | 50.37 | 47.29 | 48.68 | 469,078 | -1.63(-3.24%) |
Oct 12, 2020 | 51.81 | 52.01 | 50.00 | 50.31 | 376,083 | -0.64(-1.26%) |
Oct 09, 2020 | 51.69 | 51.69 | 50.09 | 50.95 | 343,300 | +0.74(+1.47%) |
Oct 08, 2020 | 49.57 | 50.88 | 49.31 | 50.21 | 726,844 | +1.51(+3.10%) |
Oct 07, 2020 | 48.41 | 49.02 | 46.67 | 48.70 | 634,933 | +0.85(+1.78%) |
Oct 06, 2020 | 48.65 | 50.25 | 47.74 | 47.85 | 436,084 | -0.49(-1.01%) |
Oct 05, 2020 | 49.71 | 49.88 | 47.01 | 48.34 | 454,408 | -0.36(-0.74%) |
Oct 02, 2020 | 49.87 | 51.16 | 48.60 | 48.70 | 452,600 | -2.19(-4.30%) |
Oct 01, 2020 | 51.81 | 52.10 | 48.83 | 50.89 | 711,904 | -0.15(-0.29%) |
Sep 30, 2020 | 49.42 | 52.05 | 49.10 | 51.04 | 1,072,751 | +1.75(+3.55%) |
Sep 29, 2020 | 46.55 | 51.25 | 46.55 | 49.29 | 2,054,900 | +3.39(+7.39%) |
Sep 28, 2020 | 45.98 | 46.03 | 44.67 | 45.90 | 330,394 | +0.62(+1.37%) |
Sep 25, 2020 | 44.11 | 45.47 | 43.20 | 45.28 | 421,900 | +1.39(+3.17%) |
Sep 24, 2020 | 43.89 | 45.45 | 42.99 | 43.89 | 377,194 | -0.39(-0.88%) |
Sep 23, 2020 | 43.84 | 44.98 | 42.21 | 44.28 | 886,527 | +0.31(+0.71%) |
Sep 22, 2020 | 43.14 | 44.31 | 42.70 | 43.97 | 458,845 | +1.21(+2.83%) |
Sep 21, 2020 | 41.80 | 42.94 | 40.05 | 42.76 | 494,466 | -0.27(-0.63%) |
Sep 18, 2020 | 43.19 | 45.25 | 42.29 | 43.03 | 1,268,400 | +0.74(+1.75%) |
Sep 17, 2020 | 40.92 | 42.55 | 40.17 | 42.29 | 519,352 | +0.59(+1.40%) |
Sep 16, 2020 | 41.90 | 42.10 | 40.47 | 41.70 | 315,365 | -0.08(-0.18%) |
Sep 15, 2020 | 42.18 | 43.91 | 41.59 | 41.78 | 738,855 | +0.03(+0.07%) |
Sep 14, 2020 | 39.13 | 42.04 | 39.01 | 41.75 | 447,557 | +3.31(+8.61%) |
Sep 11, 2020 | 38.00 | 39.26 | 37.70 | 38.44 | 671,900 | +0.79(+2.10%) |
Sep 10, 2020 | 38.11 | 39.48 | 37.52 | 37.65 | 737,809 | -0.55(-1.44%) |
Sep 09, 2020 | 36.00 | 38.21 | 35.79 | 38.20 | 712,844 | +2.87(+8.12%) |
Sep 08, 2020 | 34.53 | 36.33 | 34.00 | 35.33 | 684,380 | -0.72(-2.00%) |
Sep 04, 2020 | 37.81 | 38.05 | 34.82 | 36.05 | 542,900 | -1.83(-4.83%) |
Sep 03, 2020 | 40.25 | 40.25 | 37.38 | 37.88 | 614,093 | -2.71(-6.68%) |
Sep 02, 2020 | 42.18 | 42.18 | 39.14 | 40.59 | 490,050 | -0.62(-1.50%) |
Sep 01, 2020 | 42.24 | 43.02 | 40.96 | 41.21 | 516,517 | -1.05(-2.48%) |
Aug 31, 2020 | 43.40 | 43.40 | 41.94 | 42.26 | 470,181 | -0.87(-2.01%) |
Aug 28, 2020 | 43.44 | 43.94 | 42.97 | 43.12 | 356,200 | -0.23(-0.52%) |
Aug 27, 2020 | 43.74 | 43.84 | 42.58 | 43.35 | 348,495 | -0.33(-0.76%) |
Aug 26, 2020 | 43.25 | 44.02 | 43.25 | 43.68 | 627,227 | +0.37(+0.85%) |
Aug 25, 2020 | 41.95 | 43.78 | 41.72 | 43.31 | 542,890 | +1.27(+3.02%) |
Aug 24, 2020 | 44.40 | 45.17 | 41.63 | 42.04 | 494,251 | -2.21(-4.99%) |
Aug 21, 2020 | 44.16 | 44.99 | 43.44 | 44.25 | 447,900 | -0.09(-0.20%) |
Aug 20, 2020 | 43.75 | 44.90 | 43.71 | 44.34 | 280,605 | +0.32(+0.73%) |
Aug 19, 2020 | 43.51 | 44.62 | 43.51 | 44.02 | 412,388 | +0.26(+0.59%) |
Aug 18, 2020 | 44.00 | 44.09 | 43.23 | 43.76 | 243,591 | -0.25(-0.57%) |
Aug 17, 2020 | 43.09 | 44.23 | 42.73 | 44.01 | 571,860 | +0.97(+2.25%) |
Aug 14, 2020 | 43.67 | 43.94 | 42.76 | 43.04 | 299,100 | -0.63(-1.44%) |
Aug 13, 2020 | 43.06 | 44.00 | 42.55 | 43.67 | 450,857 | +0.65(+1.51%) |
Aug 12, 2020 | 41.22 | 43.53 | 41.08 | 43.02 | 660,082 | +2.01(+4.90%) |
Aug 11, 2020 | 43.32 | 43.32 | 40.21 | 41.01 | 872,280 | -2.99(-6.80%) |
Aug 10, 2020 | 44.08 | 44.52 | 43.44 | 44.00 | 342,307 | -0.07(-0.16%) |
Aug 07, 2020 | 45.00 | 46.15 | 41.44 | 44.07 | 721,600 | +0.77(+1.78%) |
Aug 06, 2020 | 44.96 | 45.23 | 42.67 | 43.30 | 500,821 | -1.18(-2.65%) |
Aug 05, 2020 | 43.95 | 44.86 | 43.09 | 44.48 | 515,883 | +1.48(+3.44%) |
Aug 04, 2020 | 43.30 | 43.47 | 42.23 | 43.00 | 255,534 | -0.24(-0.56%) |
Aug 03, 2020 | 41.69 | 44.58 | 39.71 | 43.24 | 833,015 | +0.88(+2.08%) |
Jul 31, 2020 | 42.24 | 42.73 | 40.86 | 42.36 | 470,600 | -0.01(-0.02%) |
Jul 30, 2020 | 42.20 | 42.81 | 41.94 | 42.37 | 293,462 | -0.44(-1.03%) |
Jul 29, 2020 | 42.33 | 43.99 | 42.07 | 42.81 | 287,721 | +0.68(+1.61%) |
Jul 28, 2020 | 41.07 | 44.25 | 41.07 | 42.13 | 1,305,349 | +1.08(+2.63%) |
Jul 27, 2020 | 39.49 | 41.31 | 39.32 | 41.05 | 341,169 | +1.92(+4.91%) |
Jul 24, 2020 | 39.46 | 39.78 | 37.56 | 39.13 | 327,500 | -0.77(-1.93%) |
Jul 23, 2020 | 40.21 | 41.38 | 39.58 | 39.90 | 266,637 | -0.45(-1.12%) |
Jul 22, 2020 | 40.70 | 41.13 | 39.82 | 40.35 | 230,551 | -0.45(-1.10%) |
Jul 21, 2020 | 39.80 | 41.28 | 39.45 | 40.80 | 548,815 | +1.65(+4.21%) |
Jul 20, 2020 | 40.07 | 40.33 | 38.47 | 39.15 | 336,537 | -0.85(-2.13%) |
Jul 17, 2020 | 39.63 | 40.37 | 39.14 | 40.00 | 300,000 | +0.34(+0.86%) |
Jul 16, 2020 | 39.53 | 40.15 | 39.04 | 39.66 | 512,083 | -0.17(-0.43%) |
Jul 15, 2020 | 37.67 | 40.00 | 37.31 | 39.83 | 551,689 | +2.85(+7.71%) |
Jul 14, 2020 | 37.44 | 37.85 | 36.09 | 36.98 | 585,728 | -0.73(-1.94%) |
Jul 13, 2020 | 40.90 | 41.84 | 37.43 | 37.71 | 1,267,809 | -1.63(-4.14%) |
Jul 10, 2020 | 40.88 | 41.52 | 38.73 | 39.34 | 780,000 | -1.94(-4.70%) |
Jul 09, 2020 | 40.39 | 41.50 | 39.31 | 41.28 | 845,346 | +0.86(+2.13%) |
Jul 08, 2020 | 39.50 | 40.79 | 37.98 | 40.42 | 818,369 | +0.93(+2.36%) |
Jul 07, 2020 | 38.98 | 40.25 | 38.82 | 39.49 | 423,912 | +0.24(+0.61%) |
Jul 06, 2020 | 38.50 | 39.84 | 37.63 | 39.25 | 526,883 | +1.38(+3.64%) |
Jul 02, 2020 | 36.93 | 38.36 | 36.75 | 37.87 | 469,600 | +1.46(+4.01%) |
Jul 01, 2020 | 35.02 | 36.57 | 34.48 | 36.41 | 604,521 | +1.30(+3.70%) |
Jun 30, 2020 | 34.26 | 35.57 | 33.68 | 35.11 | 522,954 | +0.61(+1.77%) |
Jun 29, 2020 | 33.31 | 34.70 | 32.15 | 34.50 | 527,940 | +1.54(+4.67%) |
Jun 26, 2020 | 34.67 | 35.68 | 32.71 | 32.96 | 2,092,900 | -1.93(-5.53%) |
Jun 25, 2020 | 35.13 | 35.91 | 34.33 | 34.89 | 505,859 | -0.22(-0.63%) |
Jun 24, 2020 | 38.21 | 38.38 | 34.32 | 35.11 | 691,100 | -3.38(-8.78%) |
Jun 23, 2020 | 37.31 | 39.20 | 37.17 | 38.49 | 782,619 | +1.54(+4.17%) |
Jun 22, 2020 | 37.35 | 38.42 | 35.77 | 36.95 | 695,831 | -0.74(-1.96%) |
Jun 19, 2020 | 39.33 | 39.80 | 37.61 | 37.69 | 1,484,700 | -1.24(-3.19%) |
Jun 18, 2020 | 39.41 | 40.19 | 38.41 | 38.93 | 683,430 | -0.90(-2.26%) |
Jun 17, 2020 | 39.94 | 40.79 | 39.44 | 39.83 | 347,716 | +0.17(+0.43%) |
Jun 16, 2020 | 39.23 | 40.45 | 38.26 | 39.66 | 773,947 | +1.44(+3.77%) |
Jun 15, 2020 | 35.26 | 38.27 | 34.83 | 38.22 | 462,908 | +2.24(+6.23%) |
Jun 12, 2020 | 36.80 | 37.99 | 34.80 | 35.98 | 471,500 | +0.52(+1.47%) |
Jun 11, 2020 | 35.49 | 37.65 | 35.11 | 35.46 | 661,949 | -2.54(-6.68%) |
Jun 10, 2020 | 37.74 | 39.07 | 36.40 | 38.00 | 438,160 | +0.57(+1.52%) |
Jun 09, 2020 | 39.05 | 39.76 | 37.31 | 37.43 | 354,728 | -1.81(-4.62%) |
Jun 08, 2020 | 39.45 | 40.72 | 38.09 | 39.24 | 409,603 | -0.29(-0.72%) |
Jun 05, 2020 | 38.60 | 39.87 | 37.21 | 39.53 | 631,900 | +2.02(+5.39%) |
Jun 04, 2020 | 38.66 | 39.92 | 37.31 | 37.51 | 665,574 | -0.82(-2.14%) |
Jun 03, 2020 | 37.68 | 39.01 | 37.35 | 38.33 | 465,391 | +0.73(+1.94%) |
Jun 02, 2020 | 37.13 | 37.97 | 36.21 | 37.60 | 384,503 | +0.72(+1.95%) |
Jun 01, 2020 | 36.79 | 37.59 | 35.63 | 36.88 | 294,528 | +0.21(+0.57%) |
May 29, 2020 | 36.04 | 36.87 | 34.02 | 36.67 | 547,100 | +0.76(+2.12%) |
May 28, 2020 | 37.57 | 38.09 | 35.82 | 35.91 | 410,893 | -1.25(-3.36%) |
May 27, 2020 | 38.64 | 38.71 | 34.25 | 37.16 | 527,772 | -0.84(-2.21%) |
May 26, 2020 | 40.00 | 40.00 | 36.67 | 38.00 | 534,888 | -0.84(-2.16%) |
May 22, 2020 | 38.59 | 39.08 | 37.51 | 38.84 | 322,100 | +0.19(+0.49%) |
May 21, 2020 | 39.34 | 39.85 | 38.28 | 38.65 | 585,003 | -0.89(-2.25%) |
May 20, 2020 | 40.25 | 40.27 | 37.78 | 39.54 | 753,583 | -0.28(-0.70%) |
May 19, 2020 | 38.46 | 40.40 | 38.00 | 39.82 | 1,281,389 | +1.56(+4.08%) |
May 18, 2020 | 36.07 | 38.50 | 36.05 | 38.26 | 858,372 | +2.45(+6.84%) |
May 15, 2020 | 35.14 | 36.00 | 34.57 | 35.81 | 454,900 | +0.30(+0.84%) |
May 14, 2020 | 33.92 | 35.77 | 33.52 | 35.51 | 422,105 | +0.62(+1.78%) |
May 13, 2020 | 34.88 | 36.11 | 33.57 | 34.89 | 518,989 | +0.31(+0.90%) |
May 12, 2020 | 35.25 | 36.19 | 33.54 | 34.58 | 624,516 | -0.34(-0.97%) |
May 11, 2020 | 34.72 | 35.30 | 33.64 | 34.92 | 661,114 | -0.23(-0.65%) |
May 08, 2020 | 34.00 | 35.72 | 33.87 | 35.15 | 3,249,000 | +0.24(+0.69%) |
May 07, 2020 | 35.00 | 35.48 | 34.18 | 34.91 | 716,179 | -0.10(-0.29%) |
May 06, 2020 | 35.51 | 36.72 | 34.28 | 35.01 | 1,424,041 | +1.73(+5.20%) |
May 05, 2020 | 32.33 | 33.66 | 31.72 | 33.28 | 533,046 | +1.83(+5.82%) |
May 04, 2020 | 30.45 | 31.68 | 30.00 | 31.45 | 375,288 | +0.30(+0.98%) |
May 01, 2020 | 31.39 | 32.21 | 30.37 | 31.14 | 461,500 | -1.07(-3.31%) |
Apr 30, 2020 | 34.22 | 34.22 | 31.01 | 32.21 | 718,559 | -1.55(-4.59%) |
Apr 29, 2020 | 34.24 | 35.52 | 33.49 | 33.76 | 609,815 | +0.48(+1.44%) |
Apr 28, 2020 | 35.57 | 35.88 | 33.22 | 33.28 | 497,452 | -1.60(-4.59%) |
Apr 27, 2020 | 35.17 | 35.85 | 34.56 | 34.88 | 458,137 | -0.04(-0.11%) |
Apr 24, 2020 | 35.17 | 35.65 | 33.94 | 34.92 | 586,000 | -0.12(-0.34%) |
Apr 23, 2020 | 33.72 | 35.75 | 33.47 | 35.04 | 857,216 | +1.35(+4.01%) |
Apr 22, 2020 | 32.95 | 34.43 | 32.13 | 33.69 | 605,325 | +2.15(+6.82%) |
Apr 21, 2020 | 32.38 | 33.09 | 31.46 | 31.54 | 284,051 | -1.81(-5.43%) |
Apr 20, 2020 | 33.63 | 34.71 | 31.71 | 33.35 | 384,213 | -0.96(-2.80%) |
Apr 17, 2020 | 31.94 | 34.50 | 30.85 | 34.31 | 1,078,600 | +4.02(+13.27%) |
Apr 16, 2020 | 29.92 | 30.40 | 28.55 | 30.29 | 466,705 | +0.58(+1.95%) |
Apr 15, 2020 | 27.95 | 30.19 | 26.29 | 29.71 | 344,684 | +0.46(+1.57%) |
Apr 14, 2020 | 27.88 | 29.44 | 27.88 | 29.25 | 411,548 | +1.94(+7.10%) |
Apr 13, 2020 | 27.91 | 28.93 | 26.29 | 27.31 | 415,037 | -1.03(-3.63%) |
Apr 09, 2020 | 28.44 | 28.66 | 26.83 | 28.34 | 550,200 | +0.54(+1.94%) |
Apr 08, 2020 | 26.51 | 28.58 | 26.01 | 27.80 | 334,437 | +0.59(+2.17%) |
Apr 07, 2020 | 25.77 | 28.90 | 25.77 | 27.21 | 611,738 | +2.08(+8.28%) |
Apr 06, 2020 | 24.29 | 25.49 | 23.99 | 25.13 | 511,029 | +2.22(+9.69%) |
Apr 03, 2020 | 23.00 | 24.40 | 22.14 | 22.91 | 389,300 | -0.16(-0.69%) |
Apr 02, 2020 | 23.75 | 25.35 | 21.94 | 23.07 | 539,621 | -0.89(-3.71%) |
Apr 01, 2020 | 24.50 | 24.50 | 23.32 | 23.96 | 569,524 | -1.45(-5.71%) |
Mar 31, 2020 | 23.58 | 26.74 | 23.46 | 25.41 | 613,325 | +1.65(+6.94%) |
Mar 30, 2020 | 22.53 | 23.90 | 22.04 | 23.76 | 339,889 | +1.15(+5.09%) |
Mar 27, 2020 | 21.68 | 23.49 | 21.31 | 22.61 | 309,500 | -0.22(-0.96%) |
Mar 26, 2020 | 22.77 | 24.74 | 22.38 | 22.83 | 603,989 | +0.52(+2.33%) |
Mar 25, 2020 | 21.04 | 24.07 | 21.04 | 22.31 | 431,127 | +1.34(+6.39%) |
Mar 24, 2020 | 19.44 | 23.19 | 19.32 | 20.97 | 615,475 | +2.60(+14.15%) |
Mar 23, 2020 | 18.13 | 19.02 | 17.25 | 18.37 | 504,703 | +0.21(+1.16%) |
Mar 20, 2020 | 18.04 | 20.00 | 17.54 | 18.16 | 868,700 | +0.30(+1.68%) |
Mar 19, 2020 | 16.29 | 18.66 | 15.25 | 17.86 | 714,819 | +1.42(+8.64%) |
Mar 18, 2020 | 19.32 | 19.77 | 15.77 | 16.44 | 819,493 | -3.82(-18.85%) |
Mar 17, 2020 | 20.22 | 21.25 | 18.03 | 20.26 | 1,215,114 | +0.11(+0.55%) |
Mar 16, 2020 | 21.44 | 22.01 | 20.00 | 20.15 | 971,893 | -5.37(-21.04%) |
Mar 13, 2020 | 27.89 | 28.47 | 24.10 | 25.52 | 1,402,300 | -1.66(-6.11%) |
Mar 12, 2020 | 27.55 | 28.99 | 24.63 | 27.18 | 1,335,924 | -3.04(-10.06%) |
Mar 11, 2020 | 31.50 | 31.83 | 29.92 | 30.22 | 782,391 | -1.81(-5.65%) |
Mar 10, 2020 | 33.11 | 34.16 | 30.63 | 32.03 | 746,808 | -0.32(-0.99%) |
Mar 09, 2020 | 34.28 | 34.95 | 31.91 | 32.35 | 800,177 | -3.58(-9.96%) |
Mar 06, 2020 | 35.84 | 36.23 | 34.64 | 35.93 | 664,500 | -0.86(-2.34%) |
Mar 05, 2020 | 38.12 | 38.49 | 35.39 | 36.79 | 1,307,383 | -0.94(-2.49%) |
Mar 04, 2020 | 37.10 | 38.00 | 36.01 | 37.73 | 691,500 | +1.36(+3.74%) |
Mar 03, 2020 | 37.02 | 37.61 | 35.54 | 36.37 | 728,616 | -0.82(-2.20%) |
Mar 02, 2020 | 35.26 | 37.26 | 34.86 | 37.19 | 792,432 | +1.74(+4.92%) |
Feb 28, 2020 | 31.77 | 35.57 | 31.01 | 35.45 | 850,100 | +0.34(+0.98%) |
Feb 27, 2020 | 35.83 | 36.54 | 34.96 | 35.10 | 894,198 | -1.45(-3.97%) |
Feb 26, 2020 | 36.18 | 37.13 | 35.86 | 36.55 | 701,671 | +0.61(+1.70%) |
Feb 25, 2020 | 35.71 | 36.38 | 34.80 | 35.94 | 1,126,261 | +0.53(+1.50%) |
Feb 24, 2020 | 34.84 | 36.17 | 34.23 | 35.41 | 1,049,710 | -0.68(-1.88%) |
Feb 21, 2020 | 35.96 | 36.54 | 35.50 | 36.09 | 1,143,100 | +0.13(+0.36%) |
Feb 20, 2020 | 35.01 | 36.16 | 34.58 | 35.96 | 721,851 | +0.95(+2.71%) |
Feb 19, 2020 | 34.76 | 35.93 | 34.64 | 35.01 | 732,020 | +0.46(+1.33%) |
Feb 18, 2020 | 34.09 | 34.77 | 33.78 | 34.55 | 394,560 | +0.26(+0.76%) |
Feb 14, 2020 | 33.92 | 34.53 | 33.29 | 34.29 | 320,600 | +0.55(+1.63%) |
Feb 13, 2020 | 33.19 | 34.00 | 32.11 | 33.74 | 423,739 | +0.39(+1.17%) |
Feb 12, 2020 | 31.61 | 33.43 | 31.61 | 33.35 | 647,071 | +1.80(+5.71%) |
Feb 11, 2020 | 31.15 | 31.90 | 31.13 | 31.55 | 376,926 | +0.60(+1.94%) |
Feb 10, 2020 | 30.21 | 31.01 | 30.15 | 30.95 | 502,725 | +0.74(+2.45%) |
Feb 07, 2020 | 30.00 | 30.56 | 29.71 | 30.21 | 256,900 | +0.15(+0.50%) |
Feb 06, 2020 | 29.21 | 30.67 | 28.44 | 30.06 | 509,024 | +1.01(+3.48%) |
Feb 05, 2020 | 30.25 | 30.25 | 28.58 | 29.05 | 518,000 | -0.73(-2.45%) |
Feb 04, 2020 | 30.12 | 30.85 | 28.87 | 29.78 | 317,663 | +0.38(+1.29%) |