Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 55.37 | 56.18 | 54.84 | 55.83 | 1,390,069 | +0.77(+1.40%) |
Feb 25, 2021 | 57.64 | 58.14 | 54.74 | 55.06 | 1,248,627 | -2.80(-4.83%) |
Feb 24, 2021 | 57.35 | 58.37 | 57.35 | 57.86 | 1,457,226 | +0.76(+1.33%) |
Feb 23, 2021 | 57.01 | 57.28 | 55.68 | 57.10 | 737,450 | -0.43(-0.75%) |
Feb 22, 2021 | 57.44 | 57.87 | 57.02 | 57.53 | 704,463 | -0.27(-0.47%) |
Feb 19, 2021 | 57.14 | 58.32 | 57.14 | 57.80 | 959,616 | +0.99(+1.75%) |
Feb 18, 2021 | 56.88 | 57.53 | 56.53 | 56.81 | 1,833,370 | -0.27(-0.48%) |
Feb 17, 2021 | 57.01 | 57.37 | 56.14 | 57.08 | 899,481 | -0.45(-0.78%) |
Feb 16, 2021 | 57.49 | 58.38 | 57.44 | 57.53 | 1,743,088 | +0.61(+1.08%) |
Feb 12, 2021 | 55.85 | 57.02 | 55.07 | 56.91 | 1,821,958 | +2.08(+3.79%) |
Feb 11, 2021 | 53.60 | 54.86 | 53.49 | 54.84 | 2,053,685 | +1.80(+3.40%) |
Feb 10, 2021 | 53.56 | 53.79 | 52.44 | 53.04 | 867,828 | -0.11(-0.20%) |
Feb 09, 2021 | 53.57 | 53.64 | 52.84 | 53.14 | 919,767 | -0.23(-0.44%) |
Feb 08, 2021 | 51.89 | 53.38 | 51.76 | 53.38 | 2,300,260 | +1.85(+3.59%) |
Feb 05, 2021 | 52.80 | 53.43 | 51.50 | 51.52 | 1,759,570 | -0.92(-1.75%) |
Feb 04, 2021 | 52.58 | 53.23 | 52.16 | 52.44 | 1,921,610 | -0.08(-0.15%) |
Feb 03, 2021 | 53.23 | 53.88 | 52.21 | 52.52 | 1,874,012 | -0.21(-0.41%) |
Feb 02, 2021 | 54.13 | 54.48 | 51.74 | 52.73 | 2,273,651 | -1.25(-2.31%) |
Feb 01, 2021 | 53.79 | 54.22 | 53.04 | 53.98 | 1,286,305 | +0.87(+1.63%) |
Jan 29, 2021 | 53.59 | 54.34 | 52.62 | 53.11 | 1,084,699 | -0.28(-0.53%) |
Jan 28, 2021 | 53.35 | 54.54 | 53.05 | 53.40 | 779,720 | +0.75(+1.43%) |
Jan 27, 2021 | 53.75 | 54.03 | 52.37 | 52.65 | 1,675,514 | -2.33(-4.24%) |
Jan 26, 2021 | 55.98 | 56.44 | 54.96 | 54.97 | 1,070,029 | -0.72(-1.29%) |
Jan 25, 2021 | 56.28 | 56.66 | 55.37 | 55.70 | 1,973,756 | -0.67(-1.19%) |
Jan 22, 2021 | 55.07 | 56.53 | 54.67 | 56.37 | 1,688,564 | +0.91(+1.63%) |
Jan 21, 2021 | 54.49 | 55.70 | 54.45 | 55.46 | 1,007,957 | +0.97(+1.79%) |
Jan 20, 2021 | 54.20 | 54.59 | 53.77 | 54.49 | 631,813 | +0.57(+1.05%) |
Jan 19, 2021 | 53.91 | 54.69 | 53.61 | 53.92 | 598,480 | +0.59(+1.11%) |
Jan 15, 2021 | 53.65 | 53.65 | 52.91 | 53.33 | 848,489 | -0.86(-1.58%) |
Jan 14, 2021 | 54.25 | 54.71 | 53.74 | 54.19 | 674,605 | +0.08(+0.14%) |
Jan 13, 2021 | 54.85 | 55.07 | 53.75 | 54.11 | 888,841 | -0.88(-1.60%) |
Jan 12, 2021 | 54.66 | 55.14 | 54.20 | 54.98 | 960,076 | +0.50(+0.91%) |
Jan 11, 2021 | 53.95 | 54.75 | 53.72 | 54.49 | 973,384 | -0.46(-0.83%) |
Jan 08, 2021 | 58.75 | 60.07 | 54.26 | 54.95 | 1,916,668 | +0.25(+0.46%) |
Jan 07, 2021 | 54.87 | 55.40 | 54.05 | 54.69 | 846,970 | +0.63(+1.17%) |
Jan 06, 2021 | 53.37 | 54.98 | 52.72 | 54.06 | 1,366,018 | +2.00(+3.84%) |
Jan 05, 2021 | 50.37 | 52.12 | 50.33 | 52.06 | 734,362 | +1.41(+2.79%) |
Jan 04, 2021 | 51.57 | 52.20 | 50.37 | 50.65 | 1,017,803 | -0.75(-1.46%) |
Dec 31, 2020 | 51.40 | 51.40 | 51.40 | 465,500 | +0.57(+1.11%) | |
Dec 30, 2020 | 50.19 | 51.29 | 50.00 | 50.83 | 465,500 | +0.67(+1.34%) |
Dec 29, 2020 | 50.91 | 51.04 | 49.72 | 50.16 | 435,580 | -0.66(-1.30%) |
Dec 28, 2020 | 51.43 | 51.79 | 50.80 | 50.82 | 597,864 | -0.08(-0.15%) |
Dec 24, 2020 | 50.86 | 51.07 | 50.26 | 50.90 | 259,400 | +0.05(+0.10%) |
Dec 23, 2020 | 50.23 | 51.20 | 50.18 | 50.85 | 1,037,211 | +1.40(+2.84%) |
Dec 22, 2020 | 49.65 | 50.05 | 49.08 | 49.45 | 551,055 | -0.04(-0.08%) |
Dec 21, 2020 | 48.37 | 49.85 | 47.89 | 49.49 | 1,472,623 | +0.19(+0.38%) |
Dec 18, 2020 | 49.81 | 49.96 | 48.76 | 49.30 | 1,431,831 | -0.20(-0.41%) |
Dec 17, 2020 | 49.81 | 50.52 | 49.27 | 49.51 | 1,413,204 | -0.13(-0.26%) |
Dec 16, 2020 | 49.59 | 49.84 | 48.93 | 49.63 | 863,303 | -0.04(-0.08%) |
Dec 15, 2020 | 49.11 | 49.89 | 48.68 | 49.67 | 1,204,112 | +1.00(+2.06%) |
Dec 14, 2020 | 49.60 | 50.09 | 48.57 | 48.67 | 1,305,596 | +0.82(+1.71%) |
Dec 11, 2020 | 47.90 | 48.72 | 47.78 | 47.85 | 634,853 | -0.53(-1.09%) |
Dec 10, 2020 | 48.16 | 48.65 | 47.89 | 48.38 | 745,654 | +0.03(+0.06%) |
Dec 09, 2020 | 48.32 | 48.58 | 47.90 | 48.35 | 664,005 | +0.26(+0.55%) |
Dec 08, 2020 | 47.63 | 48.41 | 47.63 | 48.08 | 554,937 | +0.04(+0.08%) |
Dec 07, 2020 | 48.39 | 48.93 | 47.86 | 48.05 | 614,727 | -0.83(-1.69%) |
Dec 04, 2020 | 47.83 | 49.02 | 47.83 | 48.87 | 736,130 | +1.23(+2.58%) |
Dec 03, 2020 | 47.77 | 48.03 | 47.35 | 47.65 | 717,711 | -0.11(-0.22%) |
Dec 02, 2020 | 47.38 | 47.86 | 47.06 | 47.75 | 617,958 | +0.00(+0.00%) |
Dec 01, 2020 | 48.26 | 48.85 | 47.55 | 47.75 | 663,527 | +0.17(+0.35%) |
Nov 30, 2020 | 49.29 | 49.29 | 47.51 | 47.59 | 1,414,863 | -1.68(-3.40%) |
Nov 27, 2020 | 49.26 | 49.68 | 48.98 | 49.26 | 687,595 | +0.23(+0.48%) |
Nov 25, 2020 | 49.51 | 49.91 | 48.88 | 49.03 | 1,436,757 | -0.92(-1.83%) |
Nov 24, 2020 | 48.72 | 50.19 | 48.53 | 49.95 | 2,094,873 | +1.81(+3.77%) |
Nov 23, 2020 | 46.66 | 48.19 | 46.60 | 48.13 | 830,275 | +1.70(+3.65%) |
Nov 20, 2020 | 46.64 | 46.72 | 46.19 | 46.44 | 936,221 | -0.24(-0.52%) |
Nov 19, 2020 | 46.93 | 47.22 | 46.17 | 46.68 | 1,651,654 | -0.14(-0.29%) |
Nov 18, 2020 | 46.96 | 47.70 | 46.78 | 46.82 | 980,324 | +0.07(+0.15%) |
Nov 17, 2020 | 45.59 | 46.96 | 45.32 | 46.75 | 1,221,903 | +0.87(+1.89%) |
Nov 16, 2020 | 46.10 | 46.35 | 45.63 | 45.88 | 1,968,967 | +0.76(+1.68%) |
Nov 13, 2020 | 44.62 | 45.46 | 44.62 | 45.12 | 1,025,698 | +0.50(+1.11%) |
Nov 12, 2020 | 45.06 | 45.11 | 44.15 | 44.62 | 763,785 | -0.70(-1.55%) |
Nov 11, 2020 | 46.01 | 46.35 | 44.95 | 45.33 | 1,757,422 | -0.32(-0.70%) |
Nov 10, 2020 | 45.80 | 46.08 | 45.12 | 45.65 | 1,753,107 | -0.13(-0.28%) |
Nov 09, 2020 | 46.51 | 47.16 | 45.75 | 45.77 | 2,106,861 | +2.42(+5.57%) |
Nov 06, 2020 | 44.26 | 44.40 | 43.22 | 43.36 | 896,818 | -0.68(-1.55%) |
Nov 05, 2020 | 43.76 | 44.64 | 43.69 | 44.04 | 1,265,650 | +0.93(+2.15%) |
Nov 04, 2020 | 44.03 | 44.03 | 42.88 | 43.11 | 1,197,845 | -1.10(-2.49%) |
Nov 03, 2020 | 44.42 | 44.88 | 43.65 | 44.22 | 1,023,196 | +0.57(+1.29%) |
Nov 02, 2020 | 43.40 | 44.41 | 43.20 | 43.65 | 1,258,701 | +1.05(+2.47%) |
Oct 30, 2020 | 42.30 | 42.62 | 41.46 | 42.60 | 1,397,867 | +0.09(+0.21%) |
Oct 29, 2020 | 42.24 | 42.82 | 41.95 | 42.51 | 1,215,996 | +0.28(+0.67%) |
Oct 28, 2020 | 42.34 | 43.16 | 41.44 | 42.23 | 1,486,471 | -0.99(-2.30%) |
Oct 27, 2020 | 47.10 | 47.23 | 43.01 | 43.22 | 1,990,519 | -3.79(-8.06%) |
Oct 26, 2020 | 46.96 | 47.13 | 46.10 | 47.01 | 1,858,638 | -0.64(-1.35%) |
Oct 23, 2020 | 47.39 | 47.98 | 47.10 | 47.66 | 1,077,721 | +0.72(+1.54%) |
Oct 22, 2020 | 46.53 | 47.11 | 45.99 | 46.93 | 1,139,700 | +0.66(+1.43%) |
Oct 21, 2020 | 46.51 | 47.06 | 46.13 | 46.27 | 1,623,186 | -0.14(-0.29%) |
Oct 20, 2020 | 46.81 | 47.35 | 46.37 | 46.41 | 908,597 | +0.75(+1.64%) |
Oct 19, 2020 | 46.10 | 46.48 | 45.44 | 45.66 | 569,652 | -0.43(-0.93%) |
Oct 16, 2020 | 46.55 | 46.88 | 46.04 | 46.09 | 677,026 | -0.28(-0.61%) |
Oct 15, 2020 | 45.10 | 46.51 | 45.10 | 46.37 | 854,552 | +0.27(+0.59%) |
Oct 14, 2020 | 46.16 | 46.33 | 45.59 | 46.10 | 913,384 | +0.47(+1.03%) |
Oct 13, 2020 | 45.96 | 46.32 | 45.38 | 45.63 | 849,719 | -0.70(-1.51%) |
Oct 12, 2020 | 46.91 | 46.94 | 46.22 | 46.33 | 849,207 | -0.19(-0.42%) |
Oct 09, 2020 | 46.36 | 46.93 | 45.87 | 46.53 | 714,787 | +0.77(+1.68%) |
Oct 08, 2020 | 45.11 | 45.97 | 45.08 | 45.76 | 876,741 | +0.67(+1.49%) |
Oct 07, 2020 | 45.01 | 45.55 | 44.61 | 45.08 | 753,357 | +0.75(+1.69%) |
Oct 06, 2020 | 45.33 | 45.50 | 44.24 | 44.33 | 1,155,385 | -0.41(-0.92%) |
Oct 05, 2020 | 45.16 | 45.39 | 44.18 | 44.74 | 1,687,120 | +2.25(+5.30%) |
Oct 02, 2020 | 41.70 | 43.31 | 41.70 | 42.49 | 1,000,045 | -0.36(-0.84%) |
Oct 01, 2020 | 42.74 | 43.34 | 41.98 | 42.85 | 1,192,444 | +0.81(+1.92%) |
Sep 30, 2020 | 41.83 | 42.57 | 41.79 | 42.04 | 1,038,792 | +0.44(+1.05%) |
Sep 29, 2020 | 41.83 | 42.15 | 41.40 | 41.60 | 867,548 | -0.19(-0.47%) |
Sep 28, 2020 | 41.49 | 42.28 | 41.28 | 41.80 | 636,183 | +1.28(+3.15%) |
Sep 25, 2020 | 40.01 | 40.79 | 39.67 | 40.52 | 964,644 | +0.29(+0.73%) |
Sep 24, 2020 | 40.19 | 40.67 | 39.43 | 40.23 | 895,582 | -0.18(-0.43%) |
Sep 23, 2020 | 40.90 | 41.81 | 40.21 | 40.41 | 1,045,846 | -0.41(-1.00%) |
Sep 22, 2020 | 40.80 | 41.33 | 40.54 | 40.81 | 838,980 | +0.20(+0.50%) |
Sep 21, 2020 | 41.21 | 41.66 | 39.83 | 40.61 | 1,449,923 | -1.70(-4.01%) |
Sep 18, 2020 | 43.11 | 43.42 | 42.08 | 42.31 | 1,791,175 | -0.83(-1.92%) |
Sep 17, 2020 | 42.33 | 43.85 | 41.99 | 43.13 | 1,268,905 | +0.15(+0.34%) |
Sep 16, 2020 | 42.30 | 43.58 | 42.18 | 42.99 | 1,465,349 | +0.95(+2.25%) |
Sep 15, 2020 | 42.00 | 42.28 | 41.70 | 42.04 | 743,183 | +0.23(+0.56%) |
Sep 14, 2020 | 41.98 | 42.25 | 41.53 | 41.81 | 717,674 | +0.21(+0.52%) |
Sep 11, 2020 | 41.34 | 41.96 | 41.14 | 41.59 | 688,211 | +0.49(+1.19%) |
Sep 10, 2020 | 42.58 | 42.74 | 41.09 | 41.11 | 945,401 | -0.89(-2.11%) |
Sep 09, 2020 | 41.16 | 42.80 | 40.88 | 41.99 | 1,183,564 | +2.03(+5.07%) |
Sep 08, 2020 | 40.90 | 41.17 | 39.91 | 39.97 | 1,038,726 | -1.48(-3.57%) |
Sep 04, 2020 | 41.71 | 41.79 | 40.72 | 41.45 | 945,251 | +0.42(+1.02%) |
Sep 03, 2020 | 42.45 | 42.62 | 40.82 | 41.03 | 1,186,365 | -1.42(-3.35%) |
Sep 02, 2020 | 41.28 | 42.64 | 41.28 | 42.45 | 1,281,250 | +1.30(+3.15%) |
Sep 01, 2020 | 40.31 | 41.36 | 40.10 | 41.16 | 1,026,413 | +0.58(+1.42%) |
Aug 31, 2020 | 41.10 | 41.27 | 40.46 | 40.58 | 799,193 | -0.56(-1.35%) |
Aug 28, 2020 | 40.42 | 41.18 | 40.33 | 41.14 | 648,705 | +0.90(+2.23%) |
Aug 27, 2020 | 40.47 | 40.76 | 40.14 | 40.24 | 786,297 | -0.09(-0.22%) |
Aug 26, 2020 | 40.38 | 40.40 | 39.77 | 40.33 | 752,527 | +0.10(+0.24%) |
Aug 25, 2020 | 40.55 | 40.77 | 39.96 | 40.23 | 938,778 | -0.01(-0.02%) |
Aug 24, 2020 | 39.51 | 40.24 | 39.35 | 40.24 | 872,141 | +1.06(+2.71%) |
Aug 21, 2020 | 39.03 | 39.43 | 38.81 | 39.18 | 1,000,661 | +0.32(+0.83%) |
Aug 20, 2020 | 39.23 | 39.27 | 38.79 | 38.86 | 673,286 | -0.74(-1.87%) |
Aug 19, 2020 | 40.17 | 40.37 | 39.51 | 39.60 | 654,092 | -0.35(-0.88%) |
Aug 18, 2020 | 40.37 | 40.48 | 39.83 | 39.95 | 856,434 | -0.40(-0.99%) |
Aug 17, 2020 | 40.29 | 40.62 | 39.86 | 40.35 | 753,523 | +0.18(+0.44%) |
Aug 14, 2020 | 40.03 | 40.59 | 39.91 | 40.17 | 479,603 | -0.24(-0.60%) |
Aug 13, 2020 | 40.90 | 41.12 | 40.34 | 40.41 | 1,171,849 | -0.31(-0.77%) |
Aug 12, 2020 | 40.92 | 40.96 | 40.11 | 40.73 | 1,238,441 | +0.16(+0.38%) |
Aug 11, 2020 | 40.69 | 41.47 | 40.42 | 40.57 | 1,805,069 | +0.52(+1.29%) |
Aug 10, 2020 | 39.08 | 40.41 | 39.08 | 40.05 | 1,037,087 | +0.90(+2.29%) |
Aug 07, 2020 | 38.56 | 39.19 | 38.18 | 39.16 | 1,456,971 | +0.60(+1.57%) |
Aug 06, 2020 | 38.39 | 38.60 | 37.91 | 38.55 | 1,346,854 | -0.01(-0.03%) |
Aug 05, 2020 | 38.25 | 38.74 | 38.24 | 38.56 | 1,017,492 | +0.55(+1.44%) |
Aug 04, 2020 | 38.29 | 38.44 | 37.84 | 38.02 | 996,839 | +0.32(+0.85%) |
Aug 03, 2020 | 37.28 | 37.77 | 37.03 | 37.70 | 1,943,772 | +0.68(+1.84%) |
Jul 31, 2020 | 37.79 | 38.03 | 36.07 | 37.01 | 1,631,409 | -0.79(-2.09%) |
Jul 30, 2020 | 38.40 | 38.73 | 37.26 | 37.80 | 1,400,540 | -1.19(-3.05%) |
Jul 29, 2020 | 38.53 | 39.19 | 38.05 | 38.99 | 1,104,819 | +0.54(+1.39%) |
Jul 28, 2020 | 38.72 | 40.20 | 38.11 | 38.46 | 2,316,603 | -2.25(-5.53%) |
Jul 27, 2020 | 39.49 | 41.00 | 39.26 | 40.71 | 2,259,552 | +1.32(+3.34%) |
Jul 24, 2020 | 40.17 | 40.17 | 39.30 | 39.39 | 1,130,566 | -0.75(-1.87%) |
Jul 23, 2020 | 39.26 | 40.49 | 39.16 | 40.14 | 1,453,704 | +0.56(+1.40%) |
Jul 22, 2020 | 39.30 | 39.94 | 39.22 | 39.59 | 780,066 | +0.17(+0.42%) |
Jul 21, 2020 | 39.72 | 40.00 | 39.18 | 39.42 | 869,352 | +0.19(+0.47%) |
Jul 20, 2020 | 39.18 | 39.49 | 38.84 | 39.24 | 1,000,448 | -0.16(-0.40%) |
Jul 17, 2020 | 39.10 | 39.93 | 39.04 | 39.39 | 1,168,224 | +0.33(+0.85%) |
Jul 16, 2020 | 39.42 | 39.51 | 38.71 | 39.06 | 996,392 | -0.40(-1.01%) |
Jul 15, 2020 | 38.56 | 39.58 | 37.95 | 39.46 | 1,580,594 | +1.99(+5.31%) |
Jul 14, 2020 | 36.55 | 37.60 | 36.12 | 37.47 | 906,875 | +0.90(+2.45%) |
Jul 13, 2020 | 36.60 | 37.18 | 36.05 | 36.58 | 1,035,291 | +0.98(+2.77%) |
Jul 10, 2020 | 35.16 | 35.61 | 34.89 | 35.59 | 2,561,474 | +0.41(+1.16%) |
Jul 09, 2020 | 36.97 | 36.97 | 34.73 | 35.18 | 2,350,476 | +0.09(+0.25%) |
Jul 08, 2020 | 35.15 | 35.52 | 34.71 | 35.09 | 1,798,145 | -0.06(-0.17%) |
Jul 07, 2020 | 35.71 | 35.97 | 34.94 | 35.15 | 1,176,663 | -0.93(-2.57%) |
Jul 06, 2020 | 36.13 | 36.33 | 35.45 | 36.08 | 731,465 | +0.72(+2.04%) |
Jul 02, 2020 | 35.68 | 36.67 | 35.26 | 35.36 | 1,308,801 | +0.45(+1.28%) |
Jul 01, 2020 | 36.20 | 36.53 | 34.68 | 34.91 | 1,508,205 | -1.37(-3.79%) |
Jun 30, 2020 | 35.51 | 36.42 | 35.17 | 36.28 | 1,345,410 | +0.62(+1.75%) |
Jun 29, 2020 | 35.43 | 35.86 | 34.83 | 35.66 | 997,300 | +0.83(+2.38%) |
Jun 26, 2020 | 34.14 | 34.92 | 33.81 | 34.83 | 3,144,407 | +0.37(+1.07%) |
Jun 25, 2020 | 34.12 | 34.48 | 33.54 | 34.46 | 1,248,031 | +0.19(+0.54%) |
Jun 24, 2020 | 35.87 | 35.94 | 34.25 | 34.28 | 1,110,536 | -2.08(-5.71%) |
Jun 23, 2020 | 36.90 | 37.08 | 36.30 | 36.35 | 719,225 | +0.02(+0.05%) |
Jun 22, 2020 | 35.99 | 36.50 | 35.31 | 36.33 | 899,684 | +0.21(+0.59%) |
Jun 19, 2020 | 37.98 | 37.98 | 35.73 | 36.12 | 1,929,802 | -0.05(-0.13%) |
Jun 18, 2020 | 36.04 | 36.95 | 35.92 | 36.17 | 1,013,503 | -0.25(-0.70%) |
Jun 17, 2020 | 37.12 | 37.40 | 36.38 | 36.42 | 1,080,598 | -0.55(-1.48%) |
Jun 16, 2020 | 38.52 | 38.91 | 36.51 | 36.96 | 1,493,748 | +0.34(+0.93%) |
Jun 15, 2020 | 34.79 | 36.81 | 34.14 | 36.62 | 1,265,821 | +0.51(+1.40%) |
Jun 12, 2020 | 37.03 | 37.71 | 35.67 | 36.12 | 1,191,825 | +0.73(+2.07%) |
Jun 11, 2020 | 36.98 | 36.99 | 35.28 | 35.39 | 1,608,472 | -3.49(-8.97%) |
Jun 10, 2020 | 40.72 | 40.77 | 38.87 | 38.88 | 1,646,322 | -1.90(-4.66%) |
Jun 09, 2020 | 40.89 | 41.18 | 40.28 | 40.78 | 1,139,275 | -1.12(-2.68%) |
Jun 08, 2020 | 41.22 | 41.98 | 41.22 | 41.90 | 1,555,764 | +1.29(+3.17%) |
Jun 05, 2020 | 40.50 | 41.33 | 39.72 | 40.61 | 1,441,785 | +2.32(+6.06%) |
Jun 04, 2020 | 38.70 | 38.98 | 37.98 | 38.29 | 1,843,758 | -0.86(-2.19%) |
Jun 03, 2020 | 37.55 | 39.64 | 37.18 | 39.15 | 2,131,226 | +2.45(+6.66%) |
Jun 02, 2020 | 36.23 | 36.78 | 36.09 | 36.70 | 1,229,098 | +0.87(+2.42%) |
Jun 01, 2020 | 34.79 | 36.11 | 34.71 | 35.83 | 1,268,802 | +1.09(+3.14%) |
May 29, 2020 | 35.47 | 35.59 | 34.64 | 34.74 | 2,262,158 | -1.11(-3.10%) |
May 28, 2020 | 37.27 | 37.27 | 35.81 | 35.85 | 1,162,482 | -1.04(-2.83%) |
May 27, 2020 | 36.46 | 37.12 | 35.79 | 36.90 | 2,340,266 | +1.47(+4.15%) |
May 26, 2020 | 35.72 | 36.26 | 35.19 | 35.43 | 2,722,891 | +1.36(+4.01%) |
May 22, 2020 | 34.40 | 34.43 | 33.58 | 34.06 | 972,853 | -0.39(-1.13%) |
May 21, 2020 | 35.73 | 36.16 | 34.36 | 34.45 | 1,630,464 | -1.38(-3.86%) |
May 20, 2020 | 35.71 | 36.86 | 35.71 | 35.83 | 692,569 | +0.78(+2.22%) |
May 19, 2020 | 35.15 | 35.90 | 34.69 | 35.05 | 1,700,760 | -0.02(-0.06%) |
May 18, 2020 | 34.04 | 35.55 | 33.87 | 35.07 | 1,208,111 | +2.64(+8.14%) |
May 15, 2020 | 32.10 | 33.14 | 31.85 | 32.43 | 917,956 | +0.10(+0.30%) |
May 14, 2020 | 31.37 | 32.38 | 30.69 | 32.34 | 842,896 | +0.14(+0.42%) |
May 13, 2020 | 33.41 | 33.41 | 31.91 | 32.20 | 1,063,168 | -1.52(-4.51%) |
May 12, 2020 | 35.03 | 35.19 | 33.51 | 33.72 | 881,559 | -1.26(-3.59%) |
May 11, 2020 | 35.42 | 35.49 | 34.72 | 34.98 | 957,501 | -0.80(-2.23%) |
May 08, 2020 | 35.42 | 36.07 | 35.28 | 35.78 | 1,167,608 | +1.03(+2.97%) |
May 07, 2020 | 34.02 | 34.84 | 34.02 | 34.74 | 821,282 | +1.36(+4.09%) |
May 06, 2020 | 33.56 | 33.94 | 33.06 | 33.38 | 480,848 | -0.09(-0.26%) |
May 05, 2020 | 33.09 | 34.06 | 33.09 | 33.47 | 576,797 | +1.06(+3.28%) |
May 04, 2020 | 32.62 | 33.04 | 31.84 | 32.40 | 756,627 | -0.85(-2.55%) |
May 01, 2020 | 34.59 | 34.59 | 32.72 | 33.25 | 869,319 | -2.20(-6.21%) |
Apr 30, 2020 | 36.57 | 36.93 | 35.23 | 35.45 | 1,651,902 | -1.86(-4.99%) |
Apr 29, 2020 | 36.93 | 38.49 | 35.07 | 37.32 | 2,571,983 | +1.21(+3.35%) |
Apr 28, 2020 | 36.96 | 37.75 | 35.95 | 36.11 | 2,174,275 | +0.54(+1.51%) |
Apr 27, 2020 | 33.81 | 36.39 | 33.67 | 35.57 | 2,134,641 | +1.90(+5.64%) |
Apr 24, 2020 | 32.92 | 33.84 | 32.22 | 33.67 | 924,215 | +1.34(+4.13%) |
Apr 23, 2020 | 31.80 | 33.25 | 31.80 | 32.34 | 718,571 | +0.92(+2.92%) |
Apr 22, 2020 | 31.65 | 31.98 | 30.92 | 31.42 | 887,047 | +0.55(+1.77%) |
Apr 21, 2020 | 30.33 | 31.08 | 30.25 | 30.87 | 848,090 | -0.62(-1.98%) |
Apr 20, 2020 | 31.31 | 32.20 | 30.73 | 31.50 | 912,632 | -0.37(-1.16%) |
Apr 17, 2020 | 30.70 | 32.64 | 30.67 | 31.87 | 1,395,507 | +2.19(+7.39%) |
Apr 16, 2020 | 30.57 | 30.73 | 29.06 | 29.68 | 1,405,466 | -0.83(-2.72%) |
Apr 15, 2020 | 30.75 | 31.79 | 30.11 | 30.50 | 911,853 | -1.97(-6.06%) |
Apr 14, 2020 | 32.63 | 33.10 | 32.36 | 32.47 | 1,463,020 | +0.32(+1.00%) |
Apr 13, 2020 | 33.27 | 33.79 | 31.64 | 32.15 | 1,752,441 | -1.26(-3.76%) |
Apr 09, 2020 | 32.38 | 34.27 | 32.38 | 33.41 | 1,497,092 | +1.66(+5.22%) |
Apr 08, 2020 | 31.74 | 32.35 | 31.02 | 31.75 | 1,221,067 | +0.59(+1.91%) |
Apr 07, 2020 | 32.40 | 33.57 | 31.03 | 31.16 | 2,019,303 | +0.52(+1.69%) |
Apr 06, 2020 | 28.89 | 30.90 | 28.39 | 30.64 | 1,368,470 | +3.46(+12.73%) |
Apr 03, 2020 | 27.48 | 27.99 | 26.51 | 27.18 | 1,414,490 | -0.13(-0.46%) |
Apr 02, 2020 | 25.24 | 27.77 | 25.24 | 27.31 | 1,776,234 | +0.26(+0.97%) |
Apr 01, 2020 | 27.03 | 27.81 | 26.06 | 27.04 | 1,423,351 | -1.15(-4.08%) |
Mar 31, 2020 | 28.51 | 28.96 | 27.97 | 28.19 | 858,886 | -0.42(-1.46%) |
Mar 30, 2020 | 28.11 | 28.96 | 27.30 | 28.61 | 1,137,328 | +0.25(+0.89%) |
Mar 27, 2020 | 29.60 | 30.28 | 28.07 | 28.36 | 826,530 | -2.65(-8.55%) |
Mar 26, 2020 | 29.50 | 31.26 | 29.25 | 31.01 | 1,015,512 | +1.86(+6.39%) |
Mar 25, 2020 | 27.29 | 30.29 | 26.61 | 29.15 | 1,619,040 | +2.41(+9.00%) |
Mar 24, 2020 | 26.28 | 27.89 | 25.71 | 26.74 | 2,027,198 | +2.36(+9.67%) |
Mar 23, 2020 | 24.65 | 25.22 | 24.04 | 24.38 | 1,864,414 | -0.76(-3.02%) |
Mar 20, 2020 | 25.86 | 26.41 | 24.59 | 25.14 | 1,889,065 | -0.06(-0.23%) |
Mar 19, 2020 | 22.01 | 25.66 | 20.37 | 25.20 | 2,087,469 | +2.68(+11.90%) |
Mar 18, 2020 | 23.19 | 24.06 | 17.79 | 22.52 | 3,233,413 | -2.57(-10.25%) |
Mar 17, 2020 | 27.73 | 27.88 | 23.94 | 25.09 | 2,101,794 | -2.09(-7.67%) |
Mar 16, 2020 | 28.43 | 30.78 | 27.09 | 27.18 | 1,358,579 | -6.26(-18.71%) |
Mar 13, 2020 | 34.11 | 34.35 | 31.35 | 33.44 | 1,432,550 | +1.11(+3.44%) |
Mar 12, 2020 | 32.82 | 34.04 | 32.06 | 32.33 | 1,494,973 | -2.88(-8.17%) |
Mar 11, 2020 | 36.13 | 36.51 | 34.77 | 35.20 | 1,894,445 | -1.77(-4.80%) |
Mar 10, 2020 | 35.09 | 37.22 | 33.99 | 36.97 | 1,697,806 | +3.37(+10.03%) |
Mar 09, 2020 | 34.50 | 35.33 | 33.32 | 33.60 | 2,101,529 | -3.47(-9.36%) |
Mar 06, 2020 | 36.30 | 37.62 | 35.95 | 37.07 | 1,590,673 | -0.32(-0.86%) |
Mar 05, 2020 | 38.37 | 38.50 | 37.15 | 37.39 | 2,681,489 | -2.51(-6.30%) |
Mar 04, 2020 | 39.53 | 40.04 | 38.68 | 39.91 | 2,425,117 | +0.99(+2.55%) |
Mar 03, 2020 | 40.15 | 41.42 | 38.45 | 38.91 | 1,468,617 | -1.23(-3.06%) |