Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 84.06 | 84.80 | 82.18 | 82.73 | 136,900 | -1.62(-1.92%) |
Jan 28, 2021 | 85.39 | 85.72 | 83.53 | 84.35 | 129,787 | -0.52(-0.61%) |
Jan 27, 2021 | 85.09 | 86.98 | 84.24 | 84.87 | 150,686 | -1.65(-1.91%) |
Jan 26, 2021 | 86.30 | 86.56 | 85.60 | 86.52 | 113,644 | +1.03(+1.20%) |
Jan 25, 2021 | 87.13 | 88.27 | 84.20 | 85.49 | 296,207 | -0.38(-0.44%) |
Jan 22, 2021 | 83.99 | 85.92 | 83.72 | 85.87 | 115,800 | +1.54(+1.83%) |
Jan 21, 2021 | 84.54 | 84.86 | 83.64 | 84.33 | 158,720 | +0.66(+0.79%) |
Jan 20, 2021 | 83.99 | 84.72 | 82.79 | 83.67 | 103,833 | +0.89(+1.08%) |
Jan 19, 2021 | 81.52 | 82.80 | 81.19 | 82.78 | 109,647 | +2.01(+2.49%) |
Jan 15, 2021 | 82.81 | 82.81 | 79.69 | 80.77 | 102,800 | -2.06(-2.49%) |
Jan 14, 2021 | 81.50 | 83.30 | 81.42 | 82.83 | 129,915 | +1.81(+2.23%) |
Jan 13, 2021 | 81.00 | 81.66 | 80.01 | 81.02 | 105,773 | +0.42(+0.52%) |
Jan 12, 2021 | 77.81 | 81.03 | 77.81 | 80.60 | 2,520,284 | +2.86(+3.68%) |
Jan 11, 2021 | 77.07 | 78.22 | 75.96 | 77.74 | 304,650 | -0.22(-0.28%) |
Jan 08, 2021 | 77.69 | 78.83 | 77.11 | 77.96 | 144,400 | +0.89(+1.15%) |
Jan 07, 2021 | 77.11 | 77.72 | 76.57 | 77.07 | 96,563 | +0.72(+0.94%) |
Jan 06, 2021 | 76.02 | 77.76 | 75.95 | 76.35 | 120,356 | -1.17(-1.51%) |
Jan 05, 2021 | 74.42 | 77.52 | 74.42 | 77.52 | 112,018 | +2.56(+3.42%) |
Jan 04, 2021 | 76.16 | 76.16 | 73.72 | 74.96 | 152,687 | -0.89(-1.17%) |
Dec 31, 2020 | 75.85 | 75.85 | 75.85 | 93,529 | -1.52(-1.96%) | |
Dec 30, 2020 | 77.00 | 77.85 | 76.95 | 77.37 | 93,529 | +0.87(+1.14%) |
Dec 29, 2020 | 76.83 | 77.28 | 75.62 | 76.50 | 104,064 | +0.12(+0.16%) |
Dec 28, 2020 | 78.41 | 78.50 | 75.71 | 76.38 | 168,692 | -1.30(-1.67%) |
Dec 24, 2020 | 77.78 | 78.20 | 77.05 | 77.68 | 133,200 | -0.78(-0.99%) |
Dec 23, 2020 | 79.67 | 79.67 | 78.33 | 78.46 | 94,203 | -0.64(-0.81%) |
Dec 22, 2020 | 79.33 | 79.64 | 78.04 | 79.10 | 206,320 | +0.40(+0.50%) |
Dec 21, 2020 | 77.93 | 78.85 | 77.27 | 78.70 | 120,362 | +0.63(+0.80%) |
Dec 18, 2020 | 78.59 | 78.62 | 77.44 | 78.08 | 124,288 | -0.02(-0.03%) |
Dec 17, 2020 | 77.37 | 78.18 | 76.92 | 78.10 | 152,512 | +1.50(+1.96%) |
Dec 16, 2020 | 74.96 | 76.69 | 74.69 | 76.60 | 168,108 | +1.75(+2.33%) |
Dec 15, 2020 | 74.13 | 74.85 | 73.60 | 74.85 | 100,903 | +1.61(+2.20%) |
Dec 14, 2020 | 73.76 | 74.21 | 73.24 | 73.24 | 90,471 | +0.04(+0.05%) |
Dec 11, 2020 | 72.94 | 73.65 | 72.16 | 73.20 | 93,568 | +0.38(+0.52%) |
Dec 10, 2020 | 71.59 | 73.01 | 71.49 | 72.83 | 120,504 | +1.02(+1.42%) |
Dec 09, 2020 | 73.31 | 73.81 | 71.43 | 71.80 | 139,536 | -0.81(-1.12%) |
Dec 08, 2020 | 71.89 | 72.81 | 71.81 | 72.62 | 102,786 | +1.52(+2.14%) |
Dec 07, 2020 | 71.77 | 72.12 | 70.91 | 71.10 | 143,553 | -0.65(-0.90%) |
Dec 04, 2020 | 72.11 | 72.11 | 71.34 | 71.74 | 112,705 | +0.07(+0.10%) |
Dec 03, 2020 | 71.84 | 72.13 | 71.49 | 71.67 | 100,274 | +0.13(+0.18%) |
Dec 02, 2020 | 71.76 | 71.76 | 70.42 | 71.54 | 104,805 | -0.38(-0.52%) |
Dec 01, 2020 | 73.05 | 73.05 | 71.04 | 71.92 | 142,784 | -0.20(-0.28%) |
Nov 30, 2020 | 73.24 | 73.29 | 70.22 | 72.12 | 258,575 | -0.88(-1.21%) |
Nov 27, 2020 | 72.24 | 73.17 | 71.82 | 73.00 | 216,044 | +1.78(+2.50%) |
Nov 25, 2020 | 70.25 | 71.47 | 70.07 | 71.23 | 127,511 | +1.02(+1.46%) |
Nov 24, 2020 | 70.39 | 70.43 | 69.37 | 70.20 | 96,836 | +0.42(+0.60%) |
Nov 23, 2020 | 68.51 | 70.01 | 68.41 | 69.79 | 150,746 | +1.80(+2.64%) |
Nov 20, 2020 | 66.98 | 68.31 | 66.98 | 67.99 | 149,367 | +1.62(+2.44%) |
Nov 19, 2020 | 65.40 | 66.55 | 65.36 | 66.37 | 88,356 | +1.15(+1.77%) |
Nov 18, 2020 | 65.53 | 65.72 | 64.88 | 65.22 | 247,571 | -0.43(-0.65%) |
Nov 17, 2020 | 65.73 | 65.86 | 64.81 | 65.65 | 88,573 | +0.23(+0.35%) |
Nov 16, 2020 | 65.36 | 65.63 | 64.44 | 65.42 | 171,471 | -0.06(-0.09%) |
Nov 13, 2020 | 65.67 | 65.98 | 64.79 | 65.48 | 79,367 | +0.85(+1.32%) |
Nov 12, 2020 | 65.53 | 65.97 | 64.42 | 64.62 | 126,197 | -0.11(-0.17%) |
Nov 11, 2020 | 62.83 | 64.99 | 62.81 | 64.73 | 96,369 | +2.30(+3.69%) |
Nov 10, 2020 | 64.39 | 64.39 | 61.20 | 62.43 | 303,093 | -2.55(-3.93%) |
Nov 09, 2020 | 70.15 | 70.15 | 64.85 | 64.98 | 413,761 | -5.02(-7.18%) |
Nov 06, 2020 | 69.54 | 70.12 | 68.56 | 70.01 | 104,043 | +0.37(+0.53%) |
Nov 05, 2020 | 68.21 | 70.04 | 67.67 | 69.64 | 282,163 | +3.23(+4.86%) |
Nov 04, 2020 | 65.93 | 66.90 | 65.80 | 66.41 | 115,092 | +1.96(+3.03%) |
Nov 03, 2020 | 63.61 | 64.69 | 62.59 | 64.46 | 162,635 | +0.88(+1.39%) |
Nov 02, 2020 | 63.60 | 64.01 | 62.67 | 63.57 | 105,402 | +0.47(+0.74%) |
Oct 30, 2020 | 65.37 | 65.37 | 62.55 | 63.11 | 188,749 | -2.92(-4.42%) |
Oct 29, 2020 | 67.10 | 67.36 | 66.02 | 66.02 | 129,181 | -1.06(-1.58%) |
Oct 28, 2020 | 67.40 | 67.55 | 66.34 | 67.09 | 148,446 | -1.04(-1.53%) |
Oct 27, 2020 | 66.97 | 68.26 | 66.82 | 68.13 | 132,135 | +1.83(+2.76%) |
Oct 26, 2020 | 66.58 | 67.62 | 65.11 | 66.30 | 243,234 | -0.61(-0.91%) |
Oct 23, 2020 | 66.88 | 66.99 | 65.83 | 66.91 | 93,669 | +0.52(+0.78%) |
Oct 22, 2020 | 66.23 | 66.76 | 65.22 | 66.39 | 95,455 | +0.06(+0.09%) |
Oct 21, 2020 | 68.14 | 68.14 | 66.10 | 66.33 | 199,492 | -1.28(-1.89%) |
Oct 20, 2020 | 67.54 | 68.60 | 67.46 | 67.61 | 2,276,874 | +0.10(+0.15%) |
Oct 19, 2020 | 68.91 | 69.12 | 67.10 | 67.51 | 219,791 | -0.20(-0.29%) |
Oct 16, 2020 | 69.09 | 69.51 | 67.71 | 67.71 | 172,734 | -0.64(-0.93%) |
Oct 15, 2020 | 66.77 | 68.37 | 66.48 | 68.35 | 192,557 | -0.05(-0.07%) |
Oct 14, 2020 | 70.19 | 70.19 | 68.12 | 68.40 | 2,645,317 | -1.10(-1.59%) |
Oct 13, 2020 | 68.74 | 69.82 | 68.05 | 69.50 | 222,165 | +0.98(+1.43%) |
Oct 12, 2020 | 68.05 | 69.07 | 67.48 | 68.52 | 234,796 | +1.77(+2.65%) |
Oct 09, 2020 | 65.96 | 66.87 | 65.96 | 66.75 | 119,353 | +1.36(+2.08%) |
Oct 08, 2020 | 65.66 | 66.01 | 65.11 | 65.39 | 71,472 | +0.05(+0.08%) |
Oct 07, 2020 | 64.33 | 65.41 | 64.33 | 65.34 | 99,180 | +1.90(+2.99%) |
Oct 06, 2020 | 64.54 | 64.93 | 63.21 | 63.44 | 103,496 | -1.05(-1.63%) |
Oct 05, 2020 | 63.65 | 64.62 | 63.62 | 64.50 | 102,648 | +1.32(+2.09%) |
Oct 02, 2020 | 62.23 | 63.81 | 62.23 | 63.18 | 150,173 | -1.05(-1.64%) |
Oct 01, 2020 | 63.38 | 64.32 | 62.94 | 64.23 | 139,969 | +1.93(+3.09%) |
Sep 30, 2020 | 62.75 | 63.26 | 61.89 | 62.30 | 103,531 | +0.20(+0.32%) |
Sep 29, 2020 | 62.90 | 62.90 | 62.07 | 62.10 | 86,079 | -0.59(-0.93%) |
Sep 28, 2020 | 62.11 | 62.70 | 61.76 | 62.69 | 67,693 | +1.50(+2.45%) |
Sep 25, 2020 | 59.99 | 61.33 | 59.85 | 61.19 | 54,892 | +1.18(+1.97%) |
Sep 24, 2020 | 59.60 | 60.95 | 59.09 | 60.01 | 87,844 | -0.37(-0.61%) |
Sep 23, 2020 | 62.28 | 62.28 | 60.14 | 60.38 | 73,009 | -2.09(-3.34%) |
Sep 22, 2020 | 61.20 | 62.53 | 60.33 | 62.46 | 105,923 | +2.01(+3.32%) |
Sep 21, 2020 | 58.90 | 60.46 | 58.65 | 60.46 | 133,764 | +0.23(+0.38%) |
Sep 18, 2020 | 60.65 | 60.65 | 59.06 | 60.23 | 59,066 | +0.31(+0.51%) |
Sep 17, 2020 | 59.66 | 60.01 | 59.00 | 59.92 | 119,733 | -0.90(-1.48%) |
Sep 16, 2020 | 61.69 | 61.78 | 60.72 | 60.82 | 45,527 | -0.21(-0.34%) |
Sep 15, 2020 | 61.73 | 61.83 | 60.34 | 61.03 | 114,946 | +0.15(+0.24%) |
Sep 14, 2020 | 60.61 | 61.18 | 60.21 | 60.88 | 137,291 | +0.93(+1.55%) |
Sep 11, 2020 | 61.70 | 61.93 | 59.37 | 59.95 | 93,512 | -1.00(-1.64%) |
Sep 10, 2020 | 62.81 | 63.82 | 60.82 | 60.95 | 144,600 | -0.92(-1.48%) |
Sep 09, 2020 | 61.27 | 62.22 | 60.70 | 61.87 | 166,726 | +1.81(+3.01%) |
Sep 08, 2020 | 59.80 | 61.85 | 59.68 | 60.06 | 159,273 | -1.93(-3.12%) |
Sep 04, 2020 | 62.38 | 63.39 | 58.59 | 62.00 | 381,245 | -1.16(-1.84%) |
Sep 03, 2020 | 66.22 | 66.22 | 62.51 | 63.16 | 263,715 | -3.77(-5.63%) |
Sep 02, 2020 | 68.01 | 68.01 | 65.80 | 66.93 | 138,782 | -0.11(-0.16%) |
Sep 01, 2020 | 65.54 | 67.12 | 65.54 | 67.04 | 109,490 | +1.59(+2.43%) |
Aug 31, 2020 | 66.01 | 66.01 | 64.90 | 65.45 | 179,699 | -0.53(-0.81%) |
Aug 28, 2020 | 66.34 | 67.14 | 65.88 | 65.98 | 106,683 | -0.22(-0.33%) |
Aug 27, 2020 | 68.04 | 68.33 | 65.61 | 66.20 | 162,598 | -1.71(-2.51%) |
Aug 26, 2020 | 67.73 | 68.20 | 67.36 | 67.91 | 166,117 | +0.65(+0.97%) |
Aug 25, 2020 | 67.20 | 67.34 | 66.00 | 67.26 | 124,813 | +0.15(+0.22%) |
Aug 24, 2020 | 67.89 | 67.93 | 66.08 | 67.11 | 188,058 | +0.51(+0.77%) |
Aug 21, 2020 | 66.19 | 66.90 | 65.89 | 66.59 | 81,152 | +0.04(+0.06%) |
Aug 20, 2020 | 66.80 | 66.80 | 66.18 | 66.56 | 117,452 | -0.20(-0.30%) |
Aug 19, 2020 | 66.55 | 67.43 | 66.18 | 66.75 | 169,779 | +0.05(+0.07%) |
Aug 18, 2020 | 65.58 | 66.79 | 65.24 | 66.70 | 136,751 | +1.50(+2.30%) |
Aug 17, 2020 | 64.41 | 65.37 | 63.86 | 65.20 | 111,643 | +1.76(+2.77%) |
Aug 14, 2020 | 64.39 | 64.39 | 62.90 | 63.45 | 68,893 | -0.36(-0.56%) |
Aug 13, 2020 | 62.95 | 64.50 | 62.83 | 63.80 | 138,826 | +1.08(+1.72%) |
Aug 12, 2020 | 62.56 | 63.19 | 62.39 | 62.73 | 91,393 | +0.55(+0.89%) |
Aug 11, 2020 | 63.57 | 64.06 | 62.10 | 62.17 | 137,093 | -1.61(-2.52%) |
Aug 10, 2020 | 65.11 | 65.67 | 63.05 | 63.78 | 167,066 | -1.05(-1.61%) |
Aug 07, 2020 | 64.56 | 66.09 | 63.85 | 64.83 | 180,845 | +0.40(+0.63%) |
Aug 06, 2020 | 65.18 | 65.36 | 63.70 | 64.42 | 132,515 | -0.67(-1.03%) |
Aug 05, 2020 | 63.30 | 65.23 | 63.11 | 65.09 | 160,394 | +2.09(+3.32%) |
Aug 04, 2020 | 62.49 | 63.21 | 62.14 | 63.00 | 180,062 | +0.52(+0.84%) |
Aug 03, 2020 | 61.36 | 62.58 | 61.23 | 62.48 | 234,790 | +1.71(+2.81%) |
Jul 31, 2020 | 61.03 | 61.07 | 59.88 | 60.77 | 252,069 | +1.23(+2.07%) |
Jul 30, 2020 | 58.33 | 59.74 | 57.88 | 59.54 | 118,590 | +1.34(+2.31%) |
Jul 29, 2020 | 57.10 | 58.38 | 56.97 | 58.20 | 69,393 | +1.76(+3.11%) |
Jul 28, 2020 | 57.25 | 57.31 | 56.43 | 56.44 | 39,278 | -0.56(-0.99%) |
Jul 27, 2020 | 55.51 | 57.13 | 55.51 | 57.00 | 70,730 | +1.78(+3.22%) |
Jul 24, 2020 | 54.40 | 55.50 | 53.72 | 55.22 | 58,458 | -0.38(-0.67%) |
Jul 23, 2020 | 57.07 | 57.16 | 54.97 | 55.60 | 128,444 | -1.24(-2.19%) |
Jul 22, 2020 | 57.35 | 57.35 | 56.39 | 56.84 | 70,808 | -0.47(-0.82%) |
Jul 21, 2020 | 58.70 | 58.70 | 56.79 | 57.31 | 98,307 | -0.30(-0.52%) |
Jul 20, 2020 | 56.30 | 57.69 | 56.07 | 57.61 | 91,036 | +1.97(+3.55%) |
Jul 17, 2020 | 56.27 | 56.39 | 55.37 | 55.64 | 71,730 | -0.14(-0.25%) |
Jul 16, 2020 | 55.12 | 56.02 | 54.70 | 55.78 | 46,117 | -0.04(-0.07%) |
Jul 15, 2020 | 56.02 | 56.02 | 54.63 | 55.82 | 154,230 | +0.35(+0.62%) |
Jul 14, 2020 | 55.11 | 55.67 | 53.25 | 55.47 | 141,699 | -0.09(-0.16%) |
Jul 13, 2020 | 58.18 | 58.77 | 55.27 | 55.56 | 228,742 | -2.25(-3.89%) |
Jul 10, 2020 | 57.90 | 57.90 | 56.92 | 57.81 | 174,564 | -0.20(-0.34%) |
Jul 09, 2020 | 57.62 | 58.05 | 56.68 | 58.01 | 191,601 | +1.14(+2.00%) |
Jul 08, 2020 | 56.19 | 56.94 | 55.69 | 56.87 | 184,048 | +1.37(+2.47%) |
Jul 07, 2020 | 55.65 | 56.23 | 55.06 | 55.50 | 123,977 | -0.06(-0.11%) |
Jul 06, 2020 | 55.00 | 56.05 | 54.88 | 55.56 | 172,979 | +2.04(+3.82%) |
Jul 02, 2020 | 53.69 | 53.89 | 53.02 | 53.52 | 291,784 | +0.99(+1.88%) |
Jul 01, 2020 | 51.00 | 52.72 | 51.00 | 52.53 | 158,081 | +1.61(+3.16%) |
Jun 30, 2020 | 50.57 | 51.01 | 50.40 | 50.92 | 112,954 | +0.63(+1.26%) |
Jun 29, 2020 | 50.53 | 50.53 | 49.35 | 50.29 | 68,955 | +0.18(+0.36%) |
Jun 26, 2020 | 51.39 | 51.39 | 50.09 | 50.11 | 59,876 | -0.84(-1.66%) |
Jun 25, 2020 | 50.65 | 50.96 | 50.16 | 50.95 | 82,858 | +0.24(+0.48%) |
Jun 24, 2020 | 51.58 | 51.82 | 50.09 | 50.71 | 97,560 | -0.86(-1.66%) |
Jun 23, 2020 | 51.85 | 52.00 | 51.33 | 51.56 | 108,852 | +0.54(+1.06%) |
Jun 22, 2020 | 50.94 | 51.03 | 50.46 | 51.02 | 45,374 | +0.54(+1.07%) |
Jun 19, 2020 | 50.83 | 51.01 | 50.32 | 50.49 | 85,914 | +0.38(+0.77%) |
Jun 18, 2020 | 50.26 | 50.75 | 49.95 | 50.10 | 56,548 | -0.19(-0.37%) |
Jun 17, 2020 | 50.59 | 50.59 | 50.14 | 50.29 | 77,795 | +0.46(+0.93%) |
Jun 16, 2020 | 50.28 | 50.28 | 48.93 | 49.83 | 115,266 | +1.11(+2.27%) |
Jun 15, 2020 | 47.33 | 48.95 | 46.85 | 48.72 | 94,776 | +0.96(+2.00%) |
Jun 12, 2020 | 48.87 | 49.01 | 46.75 | 47.76 | 101,111 | +0.29(+0.60%) |
Jun 11, 2020 | 48.69 | 49.24 | 47.35 | 47.48 | 216,134 | -2.07(-4.18%) |
Jun 10, 2020 | 50.34 | 50.34 | 49.25 | 49.55 | 88,278 | +0.18(+0.36%) |
Jun 09, 2020 | 49.05 | 49.72 | 48.82 | 49.37 | 68,235 | +0.24(+0.48%) |
Jun 08, 2020 | 49.18 | 49.19 | 48.74 | 49.13 | 79,248 | +0.51(+1.06%) |
Jun 05, 2020 | 48.81 | 49.12 | 48.44 | 48.62 | 85,205 | +0.40(+0.84%) |
Jun 04, 2020 | 48.28 | 49.07 | 47.84 | 48.22 | 89,837 | -0.15(-0.31%) |
Jun 03, 2020 | 48.46 | 48.49 | 47.92 | 48.36 | 85,168 | +0.38(+0.80%) |
Jun 02, 2020 | 47.26 | 48.02 | 47.15 | 47.98 | 75,451 | +0.92(+1.95%) |
Jun 01, 2020 | 46.82 | 47.21 | 46.55 | 47.06 | 38,488 | +0.46(+1.00%) |
May 29, 2020 | 45.49 | 46.71 | 45.32 | 46.60 | 105,670 | +1.34(+2.97%) |
May 28, 2020 | 45.14 | 46.04 | 44.94 | 45.26 | 53,923 | +0.04(+0.09%) |
May 27, 2020 | 45.91 | 45.91 | 43.79 | 45.22 | 86,803 | -0.38(-0.84%) |
May 26, 2020 | 46.77 | 46.77 | 45.51 | 45.60 | 61,269 | -0.02(-0.04%) |
May 22, 2020 | 45.37 | 45.66 | 44.86 | 45.62 | 58,559 | +0.20(+0.43%) |
May 21, 2020 | 45.99 | 45.99 | 44.93 | 45.42 | 53,285 | -0.56(-1.22%) |
May 20, 2020 | 46.46 | 46.47 | 45.24 | 45.99 | 91,929 | +0.38(+0.84%) |
May 19, 2020 | 45.88 | 46.49 | 45.60 | 45.60 | 104,865 | +0.01(+0.02%) |
May 18, 2020 | 46.08 | 46.08 | 45.29 | 45.59 | 172,741 | +0.61(+1.36%) |
May 15, 2020 | 44.11 | 45.00 | 43.79 | 44.98 | 37,486 | +0.73(+1.65%) |
May 14, 2020 | 43.76 | 44.30 | 43.16 | 44.25 | 57,705 | -0.06(-0.13%) |
May 13, 2020 | 45.14 | 45.24 | 43.37 | 44.31 | 103,327 | -0.39(-0.86%) |
May 12, 2020 | 44.83 | 46.24 | 44.35 | 44.69 | 177,043 | +0.01(+0.02%) |
May 11, 2020 | 44.51 | 44.84 | 44.24 | 44.68 | 69,714 | +0.19(+0.42%) |
May 08, 2020 | 43.76 | 44.57 | 43.15 | 44.50 | 84,597 | +1.63(+3.80%) |
May 07, 2020 | 43.55 | 43.55 | 42.70 | 42.87 | 48,144 | +0.00(+0.00%) |
May 06, 2020 | 42.92 | 42.97 | 42.10 | 42.87 | 49,458 | +0.74(+1.76%) |
May 05, 2020 | 41.79 | 42.51 | 41.79 | 42.13 | 110,219 | +1.59(+3.93%) |
May 04, 2020 | 39.75 | 40.63 | 39.63 | 40.53 | 32,351 | +0.09(+0.23%) |
May 01, 2020 | 41.01 | 41.01 | 39.76 | 40.44 | 84,597 | -1.67(-3.96%) |
Apr 30, 2020 | 42.81 | 42.81 | 41.68 | 42.11 | 75,546 | -0.34(-0.79%) |
Apr 29, 2020 | 42.28 | 42.84 | 41.74 | 42.44 | 125,541 | +0.85(+2.04%) |
Apr 28, 2020 | 43.01 | 43.01 | 41.07 | 41.59 | 96,269 | -0.63(-1.50%) |
Apr 27, 2020 | 42.07 | 42.47 | 41.38 | 42.23 | 205,130 | +1.17(+2.86%) |
Apr 24, 2020 | 40.36 | 41.25 | 40.28 | 41.05 | 50,555 | +1.09(+2.72%) |
Apr 23, 2020 | 40.17 | 40.36 | 39.77 | 39.96 | 86,997 | +0.07(+0.17%) |
Apr 22, 2020 | 40.39 | 40.39 | 39.36 | 39.90 | 59,852 | +1.14(+2.95%) |
Apr 21, 2020 | 39.56 | 39.62 | 38.17 | 38.75 | 43,475 | -1.23(-3.09%) |
Apr 20, 2020 | 39.34 | 40.64 | 39.26 | 39.98 | 97,892 | +0.64(+1.63%) |
Apr 17, 2020 | 39.61 | 39.61 | 38.64 | 39.34 | 199,386 | +0.40(+1.04%) |
Apr 16, 2020 | 38.45 | 39.23 | 38.15 | 38.94 | 155,068 | +1.01(+2.65%) |
Apr 15, 2020 | 37.50 | 38.19 | 36.95 | 37.93 | 36,723 | -0.03(-0.08%) |
Apr 14, 2020 | 37.34 | 38.28 | 37.34 | 37.96 | 40,446 | +1.45(+3.97%) |
Apr 13, 2020 | 35.94 | 36.73 | 35.75 | 36.51 | 66,171 | +0.19(+0.52%) |
Apr 09, 2020 | 35.79 | 36.90 | 35.79 | 36.32 | 46,503 | +0.77(+2.17%) |
Apr 08, 2020 | 34.64 | 35.62 | 34.53 | 35.55 | 25,015 | +1.00(+2.88%) |
Apr 07, 2020 | 35.00 | 35.11 | 34.06 | 34.56 | 510,981 | +0.92(+2.73%) |
Apr 06, 2020 | 32.57 | 33.64 | 32.48 | 33.64 | 20,142 | +2.78(+9.02%) |
Apr 03, 2020 | 31.42 | 31.42 | 30.45 | 30.85 | 14,690 | -0.27(-0.86%) |
Apr 02, 2020 | 31.33 | 31.87 | 30.74 | 31.12 | 29,834 | -0.22(-0.69%) |
Apr 01, 2020 | 32.02 | 32.15 | 31.27 | 31.34 | 27,417 | -1.48(-4.51%) |
Mar 31, 2020 | 32.95 | 33.48 | 32.56 | 32.82 | 27,099 | +0.20(+0.61%) |
Mar 30, 2020 | 32.01 | 32.80 | 31.81 | 32.62 | 32,312 | +0.27(+0.82%) |
Mar 27, 2020 | 32.47 | 32.50 | 31.69 | 32.35 | 25,835 | -0.49(-1.49%) |
Mar 26, 2020 | 31.88 | 32.84 | 31.63 | 32.84 | 30,495 | +1.25(+3.95%) |
Mar 25, 2020 | 32.35 | 32.64 | 31.08 | 31.60 | 89,341 | +0.24(+0.76%) |
Mar 24, 2020 | 32.14 | 32.14 | 30.71 | 31.36 | 52,634 | +1.74(+5.86%) |
Mar 23, 2020 | 29.13 | 29.83 | 28.52 | 29.62 | 27,670 | +0.35(+1.20%) |
Mar 20, 2020 | 30.83 | 31.10 | 29.27 | 29.27 | 12,461 | -0.81(-2.68%) |
Mar 19, 2020 | 29.12 | 30.67 | 29.01 | 30.08 | 28,585 | +0.81(+2.77%) |
Mar 18, 2020 | 29.57 | 29.81 | 28.18 | 29.27 | 25,009 | -0.92(-3.04%) |
Mar 17, 2020 | 29.66 | 30.71 | 28.13 | 30.18 | 33,143 | +1.57(+5.48%) |
Mar 16, 2020 | 31.37 | 31.37 | 28.23 | 28.61 | 35,175 | -2.49(-7.99%) |
Mar 13, 2020 | 31.43 | 31.43 | 29.30 | 31.10 | 63,523 | +1.98(+6.81%) |
Mar 12, 2020 | 30.08 | 30.92 | 29.12 | 29.12 | 27,394 | -3.14(-9.74%) |
Mar 11, 2020 | 33.56 | 33.56 | 31.93 | 32.26 | 11,511 | -1.89(-5.54%) |
Mar 10, 2020 | 34.33 | 34.39 | 33.12 | 34.15 | 9,536 | +0.39(+1.17%) |
Mar 09, 2020 | 34.53 | 34.53 | 33.36 | 33.76 | 12,838 | -1.88(-5.26%) |
Mar 06, 2020 | 35.93 | 35.93 | 35.10 | 35.63 | 4,964 | -0.71(-1.94%) |
Mar 05, 2020 | 36.24 | 36.37 | 36.12 | 36.34 | 3,215 | -0.33(-0.89%) |
Mar 04, 2020 | 36.60 | 36.69 | 36.13 | 36.66 | 6,441 | +0.93(+2.60%) |
Mar 03, 2020 | 36.63 | 36.90 | 35.39 | 35.73 | 14,120 | -0.90(-2.44%) |
Mar 02, 2020 | 36.60 | 36.63 | 35.61 | 36.63 | 4,420 | +0.53(+1.48%) |
Feb 28, 2020 | 34.60 | 36.10 | 34.60 | 36.10 | 9,320 | +0.22(+0.61%) |
Feb 27, 2020 | 36.57 | 37.26 | 35.54 | 35.88 | 17,731 | -1.12(-3.02%) |
Feb 26, 2020 | 37.86 | 37.89 | 36.87 | 37.00 | 3,737 | -0.28(-0.76%) |
Feb 25, 2020 | 38.51 | 38.67 | 37.13 | 37.28 | 39,535 | -1.04(-2.70%) |
Feb 24, 2020 | 38.14 | 38.83 | 37.95 | 38.32 | 15,106 | -1.70(-4.24%) |
Feb 21, 2020 | 40.17 | 40.32 | 39.52 | 40.01 | 21,377 | -0.36(-0.88%) |
Feb 20, 2020 | 39.54 | 40.55 | 39.54 | 40.37 | 34,151 | +1.38(+3.54%) |
Feb 19, 2020 | 39.17 | 39.36 | 38.83 | 38.99 | 12,521 | -0.39(-1.00%) |
Feb 18, 2020 | 38.74 | 39.38 | 38.74 | 39.38 | 4,249 | +0.45(+1.17%) |
Feb 14, 2020 | 39.19 | 39.19 | 38.82 | 38.93 | 4,255 | -0.06(-0.15%) |
Feb 13, 2020 | 39.25 | 39.25 | 38.77 | 38.98 | 13,351 | -0.50(-1.27%) |
Feb 12, 2020 | 38.96 | 39.53 | 38.96 | 39.49 | 14,488 | +0.77(+1.98%) |
Feb 11, 2020 | 38.64 | 39.14 | 38.64 | 38.72 | 8,856 | +0.32(+0.84%) |
Feb 10, 2020 | 37.85 | 38.41 | 37.85 | 38.40 | 4,528 | +0.39(+1.03%) |
Feb 07, 2020 | 38.25 | 38.28 | 37.81 | 38.01 | 8,611 | -0.42(-1.09%) |
Feb 06, 2020 | 38.34 | 38.63 | 38.27 | 38.42 | 6,839 | +0.19(+0.49%) |
Feb 05, 2020 | 38.48 | 38.49 | 38.06 | 38.24 | 6,478 | -0.06(-0.15%) |
Feb 04, 2020 | 37.99 | 38.34 | 37.94 | 38.29 | 22,491 | +0.98(+2.63%) |