Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 47.48 | 47.48 | 47.48 | 1,772,199 | -0.23(-0.49%) | |
Dec 30, 2020 | 46.71 | 48.10 | 46.37 | 47.72 | 1,772,199 | +1.05(+2.25%) |
Dec 29, 2020 | 47.41 | 47.41 | 45.97 | 46.67 | 765,131 | -0.33(-0.71%) |
Dec 28, 2020 | 47.87 | 48.36 | 46.52 | 47.00 | 1,018,994 | -0.77(-1.62%) |
Dec 24, 2020 | 47.55 | 47.98 | 46.50 | 47.77 | 433,932 | +0.01(+0.02%) |
Dec 23, 2020 | 46.99 | 48.54 | 46.62 | 47.76 | 725,283 | +1.43(+3.09%) |
Dec 22, 2020 | 46.87 | 47.24 | 46.06 | 46.34 | 707,306 | -0.44(-0.94%) |
Dec 21, 2020 | 46.02 | 47.31 | 45.54 | 46.78 | 715,956 | -0.85(-1.79%) |
Dec 18, 2020 | 47.23 | 48.00 | 47.02 | 47.63 | 2,311,005 | +0.52(+1.10%) |
Dec 17, 2020 | 48.07 | 48.07 | 46.67 | 47.11 | 769,569 | -0.88(-1.84%) |
Dec 16, 2020 | 49.85 | 49.85 | 47.85 | 47.99 | 739,843 | -1.64(-3.31%) |
Dec 15, 2020 | 48.87 | 49.73 | 48.25 | 49.63 | 1,086,165 | +0.78(+1.60%) |
Dec 14, 2020 | 51.52 | 51.52 | 48.70 | 48.85 | 908,966 | -1.86(-3.67%) |
Dec 11, 2020 | 52.42 | 52.82 | 50.13 | 50.71 | 878,077 | -2.16(-4.09%) |
Dec 10, 2020 | 51.90 | 53.29 | 51.90 | 52.88 | 786,012 | +0.36(+0.69%) |
Dec 09, 2020 | 53.62 | 53.79 | 51.94 | 52.51 | 1,108,276 | -0.25(-0.48%) |
Dec 08, 2020 | 52.89 | 54.49 | 52.45 | 52.77 | 704,668 | -0.66(-1.23%) |
Dec 07, 2020 | 54.82 | 55.02 | 53.18 | 53.42 | 904,588 | -1.36(-2.48%) |
Dec 04, 2020 | 53.09 | 54.98 | 52.39 | 54.79 | 1,116,337 | -0.05(-0.09%) |
Dec 03, 2020 | 52.64 | 55.81 | 52.36 | 54.83 | 1,907,760 | +2.70(+5.18%) |
Dec 02, 2020 | 49.29 | 52.39 | 48.62 | 52.13 | 1,037,619 | +2.40(+4.82%) |
Dec 01, 2020 | 49.80 | 50.89 | 49.31 | 49.73 | 800,347 | +1.24(+2.56%) |
Nov 30, 2020 | 50.44 | 50.77 | 48.37 | 48.49 | 981,201 | -2.33(-4.59%) |
Nov 27, 2020 | 51.03 | 51.67 | 50.71 | 50.82 | 384,401 | -0.05(-0.10%) |
Nov 25, 2020 | 50.84 | 51.57 | 50.11 | 50.87 | 865,924 | -0.79(-1.54%) |
Nov 24, 2020 | 51.80 | 52.71 | 51.36 | 51.66 | 1,276,611 | +1.08(+2.13%) |
Nov 23, 2020 | 47.98 | 50.83 | 47.35 | 50.58 | 1,167,006 | +3.23(+6.82%) |
Nov 20, 2020 | 48.17 | 48.32 | 47.14 | 47.35 | 693,740 | -1.31(-2.70%) |
Nov 19, 2020 | 48.49 | 49.36 | 48.06 | 48.67 | 859,910 | -0.37(-0.76%) |
Nov 18, 2020 | 51.16 | 52.43 | 49.00 | 49.04 | 1,573,450 | -1.74(-3.43%) |
Nov 17, 2020 | 47.40 | 51.40 | 46.90 | 50.78 | 1,991,025 | +2.23(+4.60%) |
Nov 16, 2020 | 46.61 | 48.86 | 45.55 | 48.55 | 2,072,627 | +4.00(+8.97%) |
Nov 13, 2020 | 41.88 | 44.73 | 41.68 | 44.55 | 1,559,563 | +3.35(+8.13%) |
Nov 12, 2020 | 40.64 | 41.67 | 40.15 | 41.20 | 1,691,695 | -0.03(-0.07%) |
Nov 11, 2020 | 41.25 | 45.84 | 39.24 | 41.23 | 9,485,040 | +0.14(+0.33%) |
Nov 10, 2020 | 40.28 | 41.57 | 39.80 | 41.10 | 2,740,623 | +1.17(+2.92%) |
Nov 09, 2020 | 38.73 | 41.13 | 38.18 | 39.93 | 3,380,625 | +5.34(+15.43%) |
Nov 06, 2020 | 34.70 | 34.99 | 33.93 | 34.59 | 579,359 | -0.23(-0.67%) |
Nov 05, 2020 | 33.21 | 35.23 | 33.20 | 34.83 | 740,921 | +1.64(+4.96%) |
Nov 04, 2020 | 34.42 | 34.78 | 32.47 | 33.18 | 1,219,467 | -1.42(-4.10%) |
Nov 03, 2020 | 34.80 | 35.11 | 33.80 | 34.60 | 1,082,992 | +0.40(+1.17%) |
Nov 02, 2020 | 33.36 | 34.26 | 32.52 | 34.20 | 942,268 | +1.42(+4.33%) |
Oct 30, 2020 | 32.02 | 32.88 | 31.76 | 32.78 | 1,059,249 | +0.63(+1.95%) |
Oct 29, 2020 | 30.94 | 32.42 | 30.70 | 32.16 | 1,098,531 | +1.11(+3.56%) |
Oct 28, 2020 | 31.48 | 32.38 | 30.91 | 31.05 | 1,767,222 | -1.06(-3.29%) |
Oct 27, 2020 | 32.30 | 32.90 | 32.09 | 32.11 | 1,231,432 | -0.45(-1.38%) |
Oct 26, 2020 | 34.17 | 34.17 | 32.22 | 32.56 | 1,867,478 | -2.20(-6.34%) |
Oct 23, 2020 | 33.32 | 35.08 | 33.29 | 34.76 | 1,700,088 | +1.97(+6.00%) |
Oct 22, 2020 | 31.09 | 33.28 | 30.67 | 32.79 | 1,697,034 | +1.44(+4.59%) |
Oct 21, 2020 | 32.23 | 32.89 | 31.34 | 31.35 | 1,778,335 | -2.04(-6.10%) |
Oct 20, 2020 | 33.46 | 34.76 | 33.00 | 33.39 | 2,627,905 | -2.20(-6.19%) |
Oct 19, 2020 | 35.01 | 35.66 | 34.33 | 35.59 | 1,321,351 | +0.80(+2.31%) |
Oct 16, 2020 | 36.41 | 36.55 | 34.77 | 34.79 | 769,313 | -0.87(-2.44%) |
Oct 15, 2020 | 34.75 | 35.72 | 34.04 | 35.66 | 796,772 | +0.71(+2.02%) |
Oct 14, 2020 | 35.12 | 35.94 | 34.82 | 34.96 | 846,515 | -0.09(-0.25%) |
Oct 13, 2020 | 35.95 | 35.95 | 34.16 | 35.05 | 1,209,658 | -1.63(-4.43%) |
Oct 12, 2020 | 36.45 | 36.88 | 35.85 | 36.67 | 967,717 | +0.42(+1.16%) |
Oct 09, 2020 | 36.43 | 36.73 | 35.54 | 36.25 | 1,043,726 | -1.15(-3.06%) |
Oct 08, 2020 | 37.39 | 37.44 | 36.33 | 37.40 | 938,318 | +0.55(+1.49%) |
Oct 07, 2020 | 36.82 | 37.22 | 36.75 | 36.85 | 809,799 | +0.70(+1.95%) |
Oct 06, 2020 | 37.20 | 37.37 | 35.87 | 36.14 | 1,209,198 | -0.54(-1.47%) |
Oct 05, 2020 | 37.29 | 37.29 | 36.05 | 36.68 | 1,104,607 | +0.30(+0.83%) |
Oct 02, 2020 | 33.47 | 36.67 | 33.47 | 36.38 | 1,046,687 | +1.81(+5.24%) |
Oct 01, 2020 | 33.27 | 35.00 | 33.24 | 34.57 | 1,451,651 | +1.71(+5.22%) |
Sep 30, 2020 | 33.16 | 33.89 | 32.34 | 32.85 | 889,509 | +0.05(+0.15%) |
Sep 29, 2020 | 33.32 | 33.57 | 32.12 | 32.80 | 908,019 | -0.83(-2.47%) |
Sep 28, 2020 | 33.57 | 34.42 | 33.49 | 33.63 | 801,630 | +0.93(+2.84%) |
Sep 25, 2020 | 31.78 | 33.18 | 31.78 | 32.70 | 957,327 | +0.81(+2.55%) |
Sep 24, 2020 | 30.68 | 32.36 | 30.39 | 31.89 | 1,010,668 | -0.04(-0.12%) |
Sep 23, 2020 | 33.77 | 34.44 | 31.82 | 31.93 | 956,516 | -1.82(-5.40%) |
Sep 22, 2020 | 33.99 | 34.94 | 33.37 | 33.75 | 886,707 | -0.05(-0.14%) |
Sep 21, 2020 | 35.57 | 35.80 | 33.75 | 33.80 | 1,048,188 | -2.91(-7.92%) |
Sep 18, 2020 | 38.38 | 38.67 | 36.43 | 36.71 | 1,320,282 | -1.93(-4.99%) |
Sep 17, 2020 | 37.33 | 39.06 | 36.63 | 38.64 | 1,021,213 | -0.85(-2.16%) |
Sep 16, 2020 | 37.95 | 40.05 | 37.03 | 39.49 | 1,201,293 | +1.61(+4.24%) |
Sep 15, 2020 | 38.75 | 39.38 | 37.61 | 37.88 | 734,577 | -0.99(-2.54%) |
Sep 14, 2020 | 38.24 | 39.28 | 38.04 | 38.87 | 606,574 | +1.04(+2.74%) |
Sep 11, 2020 | 36.88 | 38.15 | 36.47 | 37.84 | 376,640 | +1.24(+3.40%) |
Sep 10, 2020 | 37.32 | 37.90 | 36.46 | 36.59 | 710,600 | -0.42(-1.14%) |
Sep 09, 2020 | 37.42 | 37.81 | 35.64 | 37.01 | 815,680 | -0.33(-0.89%) |
Sep 08, 2020 | 38.86 | 38.86 | 37.32 | 37.35 | 653,730 | -1.90(-4.84%) |
Sep 04, 2020 | 39.48 | 40.03 | 38.17 | 39.25 | 404,724 | +0.43(+1.11%) |
Sep 03, 2020 | 39.43 | 40.56 | 37.96 | 38.81 | 495,854 | -0.52(-1.32%) |
Sep 02, 2020 | 38.60 | 39.46 | 37.72 | 39.33 | 421,606 | +0.98(+2.55%) |
Sep 01, 2020 | 38.25 | 38.82 | 37.87 | 38.35 | 611,209 | -0.22(-0.56%) |
Aug 31, 2020 | 40.34 | 40.41 | 38.43 | 38.57 | 611,244 | -2.04(-5.02%) |
Aug 28, 2020 | 40.33 | 40.62 | 39.68 | 40.61 | 322,411 | +0.61(+1.52%) |
Aug 27, 2020 | 38.94 | 40.07 | 38.61 | 40.00 | 809,872 | +1.49(+3.86%) |
Aug 26, 2020 | 39.56 | 39.65 | 38.44 | 38.51 | 375,665 | -0.95(-2.41%) |
Aug 25, 2020 | 40.35 | 40.64 | 38.99 | 39.46 | 407,234 | -0.78(-1.95%) |
Aug 24, 2020 | 38.81 | 40.27 | 38.20 | 40.24 | 438,188 | +1.65(+4.26%) |
Aug 21, 2020 | 38.39 | 38.87 | 38.36 | 38.60 | 361,116 | -0.05(-0.13%) |
Aug 20, 2020 | 38.45 | 38.86 | 37.87 | 38.65 | 435,012 | -0.57(-1.45%) |
Aug 19, 2020 | 39.62 | 40.16 | 39.07 | 39.22 | 318,818 | -0.30(-0.77%) |
Aug 18, 2020 | 39.99 | 40.33 | 39.38 | 39.52 | 640,848 | -0.56(-1.39%) |
Aug 17, 2020 | 41.43 | 41.72 | 39.22 | 40.08 | 510,247 | -1.24(-3.01%) |
Aug 14, 2020 | 40.23 | 41.65 | 40.16 | 41.32 | 541,266 | +0.57(+1.39%) |
Aug 13, 2020 | 40.30 | 41.59 | 39.92 | 40.75 | 600,918 | +0.06(+0.14%) |
Aug 12, 2020 | 42.68 | 43.13 | 40.44 | 40.69 | 376,318 | -1.57(-3.71%) |
Aug 11, 2020 | 42.52 | 43.37 | 41.93 | 42.26 | 1,249,102 | +1.12(+2.71%) |
Aug 10, 2020 | 40.13 | 41.49 | 40.00 | 41.15 | 865,720 | +1.23(+3.09%) |
Aug 07, 2020 | 39.75 | 40.05 | 39.44 | 39.91 | 335,993 | +0.02(+0.05%) |
Aug 06, 2020 | 39.49 | 40.09 | 38.75 | 39.89 | 575,030 | +0.61(+1.55%) |
Aug 05, 2020 | 37.67 | 39.38 | 37.40 | 39.28 | 822,895 | +2.20(+5.94%) |
Aug 04, 2020 | 35.60 | 37.18 | 35.60 | 37.08 | 911,358 | +0.32(+0.88%) |
Aug 03, 2020 | 36.45 | 37.24 | 35.03 | 36.76 | 1,164,479 | +0.23(+0.64%) |
Jul 31, 2020 | 38.08 | 38.42 | 36.08 | 36.52 | 1,091,623 | -1.61(-4.21%) |
Jul 30, 2020 | 37.38 | 38.71 | 36.43 | 38.13 | 1,203,325 | -0.89(-2.28%) |
Jul 29, 2020 | 40.69 | 40.98 | 38.70 | 39.02 | 1,347,109 | -1.64(-4.02%) |
Jul 28, 2020 | 40.96 | 42.51 | 40.52 | 40.66 | 1,428,851 | -3.06(-7.01%) |
Jul 27, 2020 | 44.46 | 45.43 | 43.05 | 43.72 | 1,367,621 | -0.98(-2.19%) |
Jul 24, 2020 | 45.62 | 45.99 | 44.45 | 44.70 | 637,469 | -1.04(-2.27%) |
Jul 23, 2020 | 44.71 | 45.88 | 44.03 | 45.74 | 725,702 | +0.72(+1.61%) |
Jul 22, 2020 | 43.86 | 45.20 | 43.69 | 45.01 | 671,862 | +0.99(+2.25%) |
Jul 21, 2020 | 43.92 | 44.42 | 43.40 | 44.02 | 433,439 | +0.65(+1.49%) |
Jul 20, 2020 | 43.60 | 44.06 | 42.70 | 43.38 | 426,308 | -0.53(-1.20%) |
Jul 17, 2020 | 43.72 | 44.23 | 43.09 | 43.91 | 486,527 | +0.23(+0.54%) |
Jul 16, 2020 | 43.81 | 44.00 | 42.61 | 43.67 | 594,168 | -0.78(-1.76%) |
Jul 15, 2020 | 44.05 | 44.78 | 43.02 | 44.45 | 1,067,868 | +2.33(+5.53%) |
Jul 14, 2020 | 41.26 | 42.26 | 40.32 | 42.12 | 647,127 | +0.86(+2.09%) |
Jul 13, 2020 | 42.67 | 43.42 | 40.73 | 41.26 | 1,179,395 | -0.80(-1.91%) |
Jul 10, 2020 | 40.65 | 42.19 | 40.20 | 42.07 | 669,434 | +1.32(+3.24%) |
Jul 09, 2020 | 43.24 | 43.40 | 40.61 | 40.74 | 762,268 | -2.70(-6.22%) |
Jul 08, 2020 | 43.04 | 43.90 | 42.29 | 43.45 | 788,382 | +0.54(+1.26%) |
Jul 07, 2020 | 44.00 | 44.35 | 42.63 | 42.91 | 785,529 | -1.27(-2.88%) |
Jul 06, 2020 | 44.35 | 44.59 | 42.87 | 44.18 | 1,678,755 | +0.99(+2.29%) |
Jul 02, 2020 | 44.08 | 45.13 | 42.59 | 43.19 | 635,733 | +0.31(+0.73%) |
Jul 01, 2020 | 44.57 | 45.56 | 42.51 | 42.88 | 1,039,025 | -1.40(-3.16%) |
Jun 30, 2020 | 45.24 | 45.67 | 44.15 | 44.28 | 1,081,206 | -1.74(-3.79%) |
Jun 29, 2020 | 44.13 | 46.13 | 43.16 | 46.02 | 1,340,697 | +2.94(+6.82%) |
Jun 26, 2020 | 42.13 | 43.26 | 40.29 | 43.08 | 3,562,966 | +0.63(+1.48%) |
Jun 25, 2020 | 40.36 | 42.46 | 40.10 | 42.46 | 1,482,105 | +1.56(+3.81%) |
Jun 24, 2020 | 43.00 | 43.23 | 40.77 | 40.90 | 2,174,901 | -2.73(-6.26%) |
Jun 23, 2020 | 43.08 | 44.47 | 41.78 | 43.63 | 1,796,573 | +0.26(+0.61%) |
Jun 22, 2020 | 43.10 | 43.72 | 41.95 | 43.37 | 1,462,779 | -0.08(-0.18%) |
Jun 19, 2020 | 45.40 | 45.89 | 43.02 | 43.45 | 13,195,883 | -1.18(-2.65%) |
Jun 18, 2020 | 43.26 | 45.53 | 43.17 | 44.63 | 1,658,570 | +0.00(+0.00%) |
Jun 17, 2020 | 44.50 | 45.50 | 44.17 | 44.63 | 1,974,716 | -0.14(-0.31%) |
Jun 16, 2020 | 47.60 | 48.58 | 44.55 | 44.77 | 2,897,464 | -0.58(-1.27%) |
Jun 15, 2020 | 43.08 | 47.28 | 42.60 | 45.35 | 3,890,570 | +3.58(+8.58%) |
Jun 12, 2020 | 42.08 | 42.49 | 39.29 | 41.76 | 1,323,142 | +2.70(+6.92%) |
Jun 11, 2020 | 39.56 | 41.47 | 38.91 | 39.06 | 2,240,380 | -3.92(-9.11%) |
Jun 10, 2020 | 43.06 | 44.67 | 41.01 | 42.98 | 1,934,275 | -0.64(-1.46%) |
Jun 09, 2020 | 45.19 | 45.72 | 43.27 | 43.61 | 1,305,590 | -3.30(-7.03%) |
Jun 08, 2020 | 47.56 | 48.27 | 46.34 | 46.91 | 1,485,004 | +0.76(+1.65%) |
Jun 05, 2020 | 48.00 | 52.12 | 45.27 | 46.15 | 2,581,945 | +2.37(+5.41%) |
Jun 04, 2020 | 41.34 | 43.94 | 40.75 | 43.78 | 2,113,123 | +2.46(+5.95%) |
Jun 03, 2020 | 38.15 | 42.19 | 38.15 | 41.32 | 2,667,724 | +4.10(+11.02%) |
Jun 02, 2020 | 36.58 | 38.11 | 36.53 | 37.22 | 1,187,473 | +1.20(+3.34%) |
Jun 01, 2020 | 35.68 | 37.10 | 35.68 | 36.01 | 721,777 | +0.58(+1.63%) |
May 29, 2020 | 34.04 | 35.81 | 33.46 | 35.44 | 1,220,097 | +0.59(+1.69%) |
May 28, 2020 | 36.79 | 38.47 | 34.58 | 34.85 | 2,257,621 | -1.00(-2.79%) |
May 27, 2020 | 35.54 | 35.98 | 33.92 | 35.85 | 1,806,418 | +1.92(+5.66%) |
May 26, 2020 | 32.25 | 34.54 | 31.82 | 33.93 | 1,626,649 | +3.73(+12.35%) |
May 22, 2020 | 30.51 | 30.80 | 29.31 | 30.20 | 1,044,849 | -0.26(-0.87%) |
May 21, 2020 | 30.25 | 31.79 | 29.93 | 30.46 | 2,536,922 | +0.39(+1.30%) |
May 20, 2020 | 29.14 | 30.69 | 29.04 | 30.07 | 624,803 | +1.40(+4.88%) |
May 19, 2020 | 29.77 | 30.10 | 28.40 | 28.67 | 960,465 | -1.07(-3.59%) |
May 18, 2020 | 28.86 | 30.34 | 28.77 | 29.74 | 1,858,195 | +2.59(+9.52%) |
May 15, 2020 | 26.77 | 27.79 | 26.47 | 27.15 | 1,439,259 | -0.32(-1.18%) |
May 14, 2020 | 25.53 | 27.49 | 24.03 | 27.48 | 1,730,805 | +1.28(+4.90%) |
May 13, 2020 | 27.44 | 27.44 | 24.97 | 26.19 | 1,871,003 | -1.36(-4.94%) |
May 12, 2020 | 28.57 | 29.24 | 27.53 | 27.55 | 3,408,465 | -0.87(-3.07%) |
May 11, 2020 | 28.60 | 28.98 | 27.84 | 28.43 | 1,086,277 | -0.80(-2.75%) |
May 08, 2020 | 28.38 | 29.50 | 28.38 | 29.23 | 2,522,201 | +1.33(+4.77%) |
May 07, 2020 | 27.39 | 29.08 | 27.09 | 27.90 | 2,140,675 | +0.80(+2.96%) |
May 06, 2020 | 28.93 | 28.93 | 26.93 | 27.09 | 1,692,794 | -1.43(-5.01%) |
May 05, 2020 | 30.14 | 30.42 | 28.13 | 28.52 | 2,548,088 | -1.28(-4.30%) |
May 04, 2020 | 30.00 | 30.34 | 28.63 | 29.81 | 1,360,992 | -1.32(-4.25%) |
May 01, 2020 | 33.11 | 33.52 | 30.96 | 31.13 | 1,595,103 | -2.74(-8.09%) |
Apr 30, 2020 | 33.33 | 35.08 | 32.66 | 33.87 | 3,807,587 | -0.13(-0.37%) |
Apr 29, 2020 | 31.75 | 34.04 | 31.60 | 34.00 | 2,607,263 | +3.56(+11.71%) |
Apr 28, 2020 | 29.08 | 30.55 | 28.33 | 30.43 | 1,505,619 | +2.38(+8.48%) |
Apr 27, 2020 | 27.81 | 28.60 | 27.26 | 28.05 | 1,779,093 | +0.37(+1.34%) |
Apr 24, 2020 | 28.37 | 28.57 | 26.13 | 27.68 | 2,137,493 | -0.46(-1.64%) |
Apr 23, 2020 | 26.97 | 28.51 | 26.51 | 28.14 | 1,461,542 | +1.21(+4.51%) |
Apr 22, 2020 | 28.72 | 28.91 | 26.74 | 26.93 | 1,761,837 | -1.05(-3.75%) |
Apr 21, 2020 | 28.90 | 30.69 | 27.54 | 27.98 | 1,901,576 | -2.41(-7.93%) |
Apr 20, 2020 | 30.54 | 31.29 | 29.48 | 30.38 | 2,073,703 | -1.25(-3.96%) |
Apr 17, 2020 | 31.09 | 32.58 | 30.85 | 31.64 | 1,715,203 | +2.82(+9.79%) |
Apr 16, 2020 | 30.21 | 30.23 | 27.54 | 28.82 | 1,774,808 | -1.57(-5.16%) |
Apr 15, 2020 | 29.38 | 30.52 | 28.19 | 30.38 | 2,130,656 | +0.04(+0.13%) |
Apr 14, 2020 | 32.32 | 32.76 | 29.83 | 30.34 | 2,040,821 | -1.35(-4.26%) |
Apr 13, 2020 | 34.25 | 34.51 | 30.86 | 31.70 | 1,896,512 | -2.99(-8.61%) |
Apr 09, 2020 | 37.17 | 38.50 | 34.19 | 34.68 | 2,861,259 | -0.94(-2.64%) |
Apr 08, 2020 | 34.04 | 36.06 | 33.42 | 35.62 | 1,644,293 | +2.32(+6.97%) |
Apr 07, 2020 | 33.04 | 34.84 | 31.07 | 33.30 | 2,900,371 | +2.66(+8.69%) |
Apr 06, 2020 | 33.56 | 33.83 | 29.77 | 30.64 | 4,260,264 | -0.29(-0.95%) |
Apr 03, 2020 | 32.40 | 32.90 | 29.89 | 30.93 | 1,679,561 | -1.13(-3.51%) |
Apr 02, 2020 | 32.53 | 34.26 | 31.42 | 32.06 | 1,164,946 | -0.85(-2.59%) |
Apr 01, 2020 | 34.15 | 34.89 | 32.59 | 32.91 | 989,239 | -3.51(-9.63%) |
Mar 31, 2020 | 35.56 | 36.46 | 34.83 | 36.42 | 2,023,381 | +1.01(+2.85%) |
Mar 30, 2020 | 37.13 | 37.45 | 34.89 | 35.41 | 1,888,540 | -2.28(-6.05%) |
Mar 27, 2020 | 40.88 | 41.15 | 37.57 | 37.69 | 1,928,442 | -5.58(-12.90%) |
Mar 26, 2020 | 39.80 | 43.95 | 39.66 | 43.27 | 2,275,185 | +3.85(+9.76%) |
Mar 25, 2020 | 35.96 | 40.60 | 32.63 | 39.42 | 2,413,805 | +6.49(+19.71%) |
Mar 24, 2020 | 30.71 | 34.23 | 30.39 | 32.93 | 1,412,653 | +4.03(+13.96%) |
Mar 23, 2020 | 30.97 | 31.34 | 27.94 | 28.90 | 1,783,694 | -2.45(-7.81%) |
Mar 20, 2020 | 32.51 | 34.44 | 30.45 | 31.34 | 2,173,033 | -0.53(-1.66%) |
Mar 19, 2020 | 30.23 | 33.26 | 27.47 | 31.87 | 2,196,633 | +1.20(+3.93%) |
Mar 18, 2020 | 33.88 | 35.74 | 29.38 | 30.67 | 1,517,021 | -7.73(-20.12%) |
Mar 17, 2020 | 39.68 | 40.03 | 34.76 | 38.39 | 1,650,135 | -0.88(-2.24%) |
Mar 16, 2020 | 45.09 | 45.76 | 37.83 | 39.28 | 1,267,245 | -10.39(-20.92%) |
Mar 13, 2020 | 48.87 | 50.75 | 44.85 | 49.66 | 1,324,674 | +2.19(+4.62%) |
Mar 12, 2020 | 43.85 | 49.07 | 43.22 | 47.47 | 2,384,973 | -4.23(-8.18%) |
Mar 11, 2020 | 56.00 | 56.26 | 51.30 | 51.70 | 1,681,418 | -6.10(-10.55%) |
Mar 10, 2020 | 57.26 | 57.94 | 54.85 | 57.80 | 1,043,634 | +2.69(+4.89%) |
Mar 09, 2020 | 55.08 | 56.53 | 53.30 | 55.11 | 1,363,291 | -5.91(-9.69%) |
Mar 06, 2020 | 60.13 | 62.33 | 59.50 | 61.02 | 1,047,606 | -1.04(-1.67%) |
Mar 05, 2020 | 66.12 | 66.34 | 61.63 | 62.06 | 1,075,691 | -5.93(-8.73%) |
Mar 04, 2020 | 66.29 | 68.81 | 64.67 | 67.99 | 1,604,089 | +2.58(+3.94%) |
Mar 03, 2020 | 66.08 | 68.21 | 64.20 | 65.42 | 1,150,584 | -0.29(-0.45%) |
Mar 02, 2020 | 63.28 | 65.74 | 61.99 | 65.71 | 1,171,536 | +2.43(+3.84%) |
Feb 28, 2020 | 63.72 | 64.39 | 60.73 | 63.28 | 2,255,653 | -2.68(-4.07%) |
Feb 27, 2020 | 67.79 | 68.27 | 65.60 | 65.97 | 998,725 | -2.95(-4.28%) |
Feb 26, 2020 | 68.90 | 69.65 | 68.58 | 68.92 | 787,389 | +0.23(+0.33%) |
Feb 25, 2020 | 72.53 | 72.53 | 68.48 | 68.69 | 559,214 | -3.65(-5.05%) |
Feb 24, 2020 | 72.29 | 72.69 | 71.04 | 72.34 | 767,828 | -1.92(-2.58%) |
Feb 21, 2020 | 74.36 | 74.65 | 73.67 | 74.26 | 514,407 | -0.45(-0.60%) |
Feb 20, 2020 | 73.02 | 74.81 | 73.02 | 74.71 | 755,709 | +1.54(+2.10%) |
Feb 19, 2020 | 72.33 | 73.41 | 72.33 | 73.17 | 470,340 | +0.87(+1.21%) |
Feb 18, 2020 | 72.34 | 73.03 | 71.90 | 72.30 | 357,803 | -0.27(-0.38%) |
Feb 14, 2020 | 73.48 | 73.88 | 72.34 | 72.58 | 590,185 | -0.97(-1.32%) |
Feb 13, 2020 | 72.38 | 73.64 | 72.38 | 73.55 | 1,145,059 | +0.76(+1.05%) |
Feb 12, 2020 | 71.84 | 72.93 | 70.78 | 72.78 | 876,041 | +1.25(+1.75%) |
Feb 11, 2020 | 72.18 | 72.58 | 71.48 | 71.53 | 377,496 | -0.51(-0.71%) |
Feb 10, 2020 | 72.35 | 72.78 | 72.03 | 72.04 | 640,208 | -0.49(-0.67%) |
Feb 07, 2020 | 72.91 | 73.03 | 72.20 | 72.53 | 590,204 | -0.49(-0.67%) |
Feb 06, 2020 | 72.89 | 73.88 | 72.44 | 73.02 | 975,104 | +0.15(+0.20%) |
Feb 05, 2020 | 73.16 | 73.61 | 70.99 | 72.87 | 1,203,403 | -0.07(-0.09%) |
Feb 04, 2020 | 74.08 | 75.51 | 72.70 | 72.94 | 1,321,689 | +0.84(+1.17%) |
Feb 03, 2020 | 72.83 | 73.35 | 71.87 | 72.10 | 561,580 | -0.41(-0.57%) |
Jan 31, 2020 | 72.10 | 73.00 | 71.09 | 72.51 | 1,043,247 | +0.06(+0.08%) |
Jan 30, 2020 | 71.45 | 72.46 | 70.85 | 72.45 | 523,456 | +0.50(+0.69%) |
Jan 29, 2020 | 72.57 | 72.65 | 71.63 | 71.95 | 412,147 | -0.10(-0.14%) |
Jan 28, 2020 | 71.84 | 72.44 | 70.83 | 72.05 | 642,151 | +0.12(+0.16%) |
Jan 27, 2020 | 71.53 | 72.60 | 71.25 | 71.93 | 539,192 | -0.58(-0.79%) |
Jan 24, 2020 | 73.18 | 73.22 | 71.79 | 72.51 | 703,209 | -0.22(-0.31%) |
Jan 23, 2020 | 72.83 | 73.12 | 71.98 | 72.73 | 1,264,621 | -0.04(-0.05%) |
Jan 22, 2020 | 74.91 | 75.54 | 72.40 | 72.77 | 1,994,419 | -2.38(-3.17%) |
Jan 21, 2020 | 75.76 | 76.43 | 74.18 | 75.16 | 1,480,236 | -0.80(-1.05%) |
Jan 17, 2020 | 76.07 | 76.41 | 75.52 | 75.96 | 1,071,293 | -0.42(-0.55%) |
Jan 16, 2020 | 75.31 | 76.49 | 75.17 | 76.38 | 1,327,979 | +1.29(+1.72%) |
Jan 15, 2020 | 76.44 | 76.54 | 74.73 | 75.09 | 1,726,243 | -1.26(-1.65%) |
Jan 14, 2020 | 77.87 | 78.16 | 75.73 | 76.35 | 4,210,161 | -1.70(-2.18%) |
Jan 13, 2020 | 76.87 | 78.63 | 76.25 | 78.05 | 6,093,463 | +6.82(+9.57%) |
Jan 10, 2020 | 72.30 | 72.95 | 71.18 | 71.23 | 467,577 | -1.36(-1.87%) |
Jan 09, 2020 | 72.08 | 72.73 | 71.45 | 72.59 | 785,930 | +0.32(+0.45%) |
Jan 08, 2020 | 72.72 | 73.20 | 72.13 | 72.27 | 689,128 | -0.69(-0.95%) |
Jan 07, 2020 | 73.14 | 73.18 | 71.96 | 72.96 | 980,258 | -0.66(-0.90%) |
Jan 06, 2020 | 73.73 | 74.13 | 72.96 | 73.62 | 756,466 | -0.39(-0.53%) |
Jan 03, 2020 | 73.09 | 74.18 | 73.06 | 74.01 | 731,358 | +0.40(+0.54%) |