Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 76.09 | 77.23 | 74.23 | 75.02 | 1,144,900 | -0.59(-0.78%) |
Feb 25, 2021 | 78.43 | 79.14 | 75.13 | 75.61 | 1,098,829 | -2.39(-3.06%) |
Feb 24, 2021 | 76.99 | 78.27 | 76.00 | 78.00 | 1,019,125 | +1.01(+1.31%) |
Feb 23, 2021 | 77.87 | 78.55 | 75.21 | 76.99 | 1,017,494 | -1.64(-2.09%) |
Feb 22, 2021 | 78.60 | 79.85 | 78.18 | 78.63 | 807,519 | -0.11(-0.14%) |
Feb 19, 2021 | 78.00 | 79.55 | 78.00 | 78.74 | 598,800 | +0.83(+1.07%) |
Feb 18, 2021 | 78.99 | 79.92 | 77.88 | 77.91 | 679,518 | -1.10(-1.39%) |
Feb 17, 2021 | 78.11 | 79.93 | 76.55 | 79.01 | 605,033 | -0.42(-0.53%) |
Feb 16, 2021 | 80.10 | 82.90 | 79.23 | 79.43 | 1,129,594 | +1.04(+1.33%) |
Feb 12, 2021 | 77.51 | 78.87 | 77.51 | 78.39 | 370,100 | +0.19(+0.24%) |
Feb 11, 2021 | 78.48 | 79.59 | 77.19 | 78.20 | 344,067 | -0.21(-0.27%) |
Feb 10, 2021 | 79.50 | 79.50 | 76.71 | 78.41 | 441,488 | -0.57(-0.72%) |
Feb 09, 2021 | 79.30 | 79.63 | 77.79 | 78.98 | 280,995 | -0.37(-0.47%) |
Feb 08, 2021 | 77.86 | 79.40 | 77.27 | 79.35 | 597,773 | +2.16(+2.80%) |
Feb 05, 2021 | 77.71 | 78.29 | 75.73 | 77.19 | 482,000 | +0.24(+0.31%) |
Feb 04, 2021 | 75.14 | 77.23 | 74.99 | 76.95 | 282,664 | +1.80(+2.40%) |
Feb 03, 2021 | 74.02 | 75.42 | 72.54 | 75.15 | 589,545 | +1.35(+1.83%) |
Feb 02, 2021 | 75.62 | 76.33 | 72.72 | 73.80 | 638,670 | -0.80(-1.07%) |
Feb 01, 2021 | 71.92 | 74.75 | 71.92 | 74.60 | 612,804 | +3.32(+4.66%) |
Jan 29, 2021 | 72.37 | 73.22 | 70.64 | 71.28 | 512,500 | -0.99(-1.37%) |
Jan 28, 2021 | 73.82 | 73.82 | 71.23 | 72.27 | 983,412 | -1.13(-1.54%) |
Jan 27, 2021 | 74.73 | 74.73 | 71.32 | 73.40 | 994,953 | -2.93(-3.84%) |
Jan 26, 2021 | 75.88 | 76.90 | 75.28 | 76.33 | 346,577 | +0.87(+1.15%) |
Jan 25, 2021 | 76.22 | 77.46 | 74.51 | 75.46 | 441,345 | -1.23(-1.60%) |
Jan 22, 2021 | 76.38 | 76.98 | 75.41 | 76.69 | 349,700 | -0.50(-0.65%) |
Jan 21, 2021 | 77.50 | 78.33 | 77.03 | 77.19 | 482,532 | -0.27(-0.35%) |
Jan 20, 2021 | 74.60 | 77.53 | 74.59 | 77.46 | 729,323 | +2.89(+3.88%) |
Jan 19, 2021 | 74.73 | 75.51 | 73.89 | 74.57 | 812,072 | +0.40(+0.54%) |
Jan 15, 2021 | 73.38 | 74.82 | 72.52 | 74.17 | 645,800 | -1.72(-2.27%) |
Jan 14, 2021 | 75.53 | 76.32 | 74.94 | 75.89 | 426,591 | +1.03(+1.38%) |
Jan 13, 2021 | 75.96 | 76.42 | 74.40 | 74.86 | 440,002 | -2.14(-2.78%) |
Jan 12, 2021 | 75.93 | 78.21 | 75.93 | 77.00 | 531,497 | +0.81(+1.06%) |
Jan 11, 2021 | 74.24 | 76.78 | 74.12 | 76.19 | 411,757 | +1.35(+1.80%) |
Jan 08, 2021 | 76.00 | 76.50 | 73.41 | 74.84 | 547,000 | -0.92(-1.21%) |
Jan 07, 2021 | 73.75 | 76.22 | 73.65 | 75.76 | 644,776 | +2.25(+3.06%) |
Jan 06, 2021 | 69.53 | 73.73 | 69.53 | 73.51 | 915,085 | +4.18(+6.03%) |
Jan 05, 2021 | 67.93 | 69.71 | 67.13 | 69.33 | 639,543 | +1.24(+1.82%) |
Jan 04, 2021 | 69.98 | 70.28 | 66.86 | 68.09 | 804,966 | -1.70(-2.44%) |
Dec 31, 2020 | 69.79 | 69.79 | 69.79 | 596,591 | +0.05(+0.07%) | |
Dec 30, 2020 | 68.82 | 70.88 | 68.82 | 69.74 | 596,591 | +1.02(+1.48%) |
Dec 29, 2020 | 69.00 | 69.10 | 67.28 | 68.72 | 750,455 | +0.11(+0.16%) |
Dec 28, 2020 | 68.47 | 69.29 | 68.00 | 68.61 | 540,066 | +0.56(+0.82%) |
Dec 24, 2020 | 68.12 | 68.13 | 67.39 | 68.05 | 187,900 | +0.07(+0.10%) |
Dec 23, 2020 | 66.43 | 68.17 | 66.36 | 67.98 | 420,261 | +1.41(+2.12%) |
Dec 22, 2020 | 68.03 | 68.25 | 66.56 | 66.57 | 642,707 | -1.46(-2.15%) |
Dec 21, 2020 | 67.89 | 68.29 | 66.91 | 68.03 | 1,261,638 | -0.64(-0.93%) |
Dec 18, 2020 | 69.22 | 70.48 | 67.80 | 68.67 | 2,105,200 | +1.34(+1.99%) |
Dec 17, 2020 | 66.08 | 67.33 | 65.92 | 67.33 | 787,046 | +1.41(+2.14%) |
Dec 16, 2020 | 66.54 | 66.91 | 65.45 | 65.92 | 807,197 | -0.18(-0.27%) |
Dec 15, 2020 | 66.49 | 66.70 | 65.79 | 66.10 | 508,705 | +0.31(+0.47%) |
Dec 14, 2020 | 67.18 | 68.76 | 65.76 | 65.79 | 514,488 | -1.11(-1.66%) |
Dec 11, 2020 | 66.34 | 67.67 | 65.76 | 66.90 | 426,800 | +0.37(+0.56%) |
Dec 10, 2020 | 66.52 | 66.85 | 65.51 | 66.53 | 471,970 | -0.77(-1.14%) |
Dec 09, 2020 | 66.20 | 67.61 | 65.86 | 67.30 | 527,662 | +1.19(+1.80%) |
Dec 08, 2020 | 66.63 | 67.25 | 66.03 | 66.11 | 407,583 | -1.19(-1.77%) |
Dec 07, 2020 | 67.00 | 67.76 | 66.79 | 67.30 | 537,863 | -0.10(-0.15%) |
Dec 04, 2020 | 66.44 | 67.51 | 66.30 | 67.40 | 537,100 | +1.20(+1.81%) |
Dec 03, 2020 | 65.29 | 67.06 | 65.16 | 66.20 | 747,330 | +1.05(+1.61%) |
Dec 02, 2020 | 64.23 | 65.30 | 63.86 | 65.15 | 589,059 | +0.15(+0.23%) |
Dec 01, 2020 | 61.87 | 65.46 | 61.48 | 65.00 | 814,212 | +3.71(+6.05%) |
Nov 30, 2020 | 62.56 | 62.67 | 60.45 | 61.29 | 1,423,343 | -1.71(-2.71%) |
Nov 27, 2020 | 63.00 | 63.49 | 61.77 | 63.00 | 728,100 | -0.34(-0.54%) |
Nov 25, 2020 | 64.35 | 64.53 | 62.60 | 63.34 | 389,900 | -1.50(-2.31%) |
Nov 24, 2020 | 63.00 | 65.30 | 62.83 | 64.84 | 768,625 | +2.82(+4.55%) |
Nov 23, 2020 | 61.11 | 62.24 | 61.00 | 62.02 | 576,639 | +1.57(+2.60%) |
Nov 20, 2020 | 60.46 | 61.29 | 59.52 | 60.45 | 790,100 | -0.03(-0.05%) |
Nov 19, 2020 | 61.47 | 61.68 | 59.89 | 60.48 | 653,717 | -1.23(-1.99%) |
Nov 18, 2020 | 62.35 | 63.32 | 61.66 | 61.71 | 739,291 | -0.26(-0.42%) |
Nov 17, 2020 | 61.88 | 62.55 | 61.34 | 61.97 | 799,561 | -0.37(-0.59%) |
Nov 16, 2020 | 61.87 | 62.67 | 60.98 | 62.34 | 609,955 | +1.41(+2.31%) |
Nov 13, 2020 | 59.79 | 61.73 | 59.79 | 60.93 | 517,800 | +1.28(+2.15%) |
Nov 12, 2020 | 61.82 | 61.89 | 59.02 | 59.65 | 678,415 | -2.60(-4.18%) |
Nov 11, 2020 | 62.79 | 62.98 | 60.95 | 62.25 | 618,949 | -0.45(-0.72%) |
Nov 10, 2020 | 61.04 | 63.06 | 60.79 | 62.70 | 1,104,175 | +1.66(+2.72%) |
Nov 09, 2020 | 61.43 | 62.21 | 60.58 | 61.04 | 1,067,220 | +2.12(+3.60%) |
Nov 06, 2020 | 60.33 | 60.60 | 58.86 | 58.92 | 529,900 | -1.03(-1.72%) |
Nov 05, 2020 | 59.57 | 60.98 | 59.20 | 59.95 | 619,484 | +1.19(+2.03%) |
Nov 04, 2020 | 58.25 | 59.38 | 57.43 | 58.76 | 536,397 | -0.32(-0.54%) |
Nov 03, 2020 | 58.54 | 59.64 | 58.17 | 59.08 | 508,964 | +1.29(+2.23%) |
Nov 02, 2020 | 57.36 | 57.96 | 56.31 | 57.79 | 579,636 | +1.06(+1.87%) |
Oct 30, 2020 | 56.55 | 57.54 | 56.07 | 56.73 | 630,000 | -0.27(-0.47%) |
Oct 29, 2020 | 57.05 | 57.66 | 56.41 | 57.00 | 576,876 | -0.09(-0.16%) |
Oct 28, 2020 | 56.65 | 58.25 | 56.26 | 57.09 | 964,994 | -0.79(-1.36%) |
Oct 27, 2020 | 60.28 | 61.03 | 57.25 | 57.88 | 1,198,520 | -3.14(-5.15%) |
Oct 26, 2020 | 59.76 | 61.14 | 59.02 | 61.02 | 1,206,503 | +0.37(+0.61%) |
Oct 23, 2020 | 62.51 | 62.51 | 60.42 | 60.65 | 851,800 | -1.65(-2.65%) |
Oct 22, 2020 | 64.39 | 64.41 | 60.75 | 62.30 | 1,535,579 | -1.94(-3.02%) |
Oct 21, 2020 | 67.76 | 69.28 | 64.17 | 64.24 | 2,395,244 | +1.21(+1.92%) |
Oct 20, 2020 | 62.10 | 63.33 | 61.50 | 63.03 | 1,774,166 | +1.02(+1.64%) |
Oct 19, 2020 | 63.18 | 64.24 | 61.75 | 62.01 | 992,966 | -0.24(-0.39%) |
Oct 16, 2020 | 63.03 | 63.26 | 61.51 | 62.25 | 907,200 | -0.77(-1.22%) |
Oct 15, 2020 | 60.01 | 63.46 | 59.66 | 63.02 | 526,318 | +2.33(+3.84%) |
Oct 14, 2020 | 61.51 | 62.00 | 60.07 | 60.69 | 516,705 | -0.45(-0.74%) |
Oct 13, 2020 | 60.00 | 61.52 | 59.63 | 61.14 | 656,760 | +0.69(+1.14%) |
Oct 12, 2020 | 60.50 | 61.11 | 60.14 | 60.45 | 420,199 | -0.11(-0.18%) |
Oct 09, 2020 | 62.27 | 62.27 | 60.35 | 60.56 | 681,000 | -1.05(-1.70%) |
Oct 08, 2020 | 60.39 | 61.87 | 59.59 | 61.61 | 693,219 | +1.45(+2.41%) |
Oct 07, 2020 | 60.09 | 61.15 | 59.90 | 60.16 | 890,108 | +1.13(+1.91%) |
Oct 06, 2020 | 60.00 | 61.96 | 58.92 | 59.03 | 1,108,812 | -0.44(-0.74%) |
Oct 05, 2020 | 57.70 | 59.93 | 57.70 | 59.47 | 797,348 | +2.03(+3.53%) |
Oct 02, 2020 | 53.63 | 57.96 | 53.63 | 57.44 | 884,600 | +2.89(+5.30%) |
Oct 01, 2020 | 53.36 | 54.65 | 52.50 | 54.55 | 582,482 | +1.62(+3.06%) |
Sep 30, 2020 | 52.45 | 53.23 | 52.03 | 52.93 | 739,598 | +0.89(+1.71%) |
Sep 29, 2020 | 53.77 | 53.77 | 51.32 | 52.04 | 527,429 | -1.73(-3.22%) |
Sep 28, 2020 | 52.86 | 53.82 | 52.34 | 53.77 | 444,714 | +1.87(+3.60%) |
Sep 25, 2020 | 51.16 | 52.06 | 50.55 | 51.90 | 997,500 | +0.53(+1.03%) |
Sep 24, 2020 | 52.31 | 52.77 | 50.72 | 51.37 | 570,420 | -1.66(-3.13%) |
Sep 23, 2020 | 53.93 | 54.55 | 52.87 | 53.03 | 669,277 | +0.63(+1.20%) |
Sep 22, 2020 | 52.01 | 53.19 | 51.92 | 52.40 | 497,316 | +0.93(+1.81%) |
Sep 21, 2020 | 52.15 | 52.25 | 50.52 | 51.47 | 583,829 | -1.89(-3.54%) |
Sep 18, 2020 | 54.19 | 54.19 | 52.67 | 53.36 | 1,027,900 | -0.77(-1.42%) |
Sep 17, 2020 | 54.11 | 54.93 | 53.57 | 54.13 | 546,145 | -0.85(-1.55%) |
Sep 16, 2020 | 56.69 | 56.89 | 54.83 | 54.98 | 632,733 | -1.32(-2.34%) |
Sep 15, 2020 | 56.77 | 56.85 | 55.64 | 56.30 | 479,186 | +0.23(+0.41%) |
Sep 14, 2020 | 55.59 | 56.25 | 55.41 | 56.07 | 494,250 | +1.17(+2.13%) |
Sep 11, 2020 | 56.81 | 57.00 | 54.89 | 54.90 | 488,100 | -1.41(-2.50%) |
Sep 10, 2020 | 57.00 | 57.86 | 56.23 | 56.31 | 710,588 | -0.44(-0.78%) |
Sep 09, 2020 | 56.41 | 57.00 | 55.56 | 56.75 | 349,219 | +0.62(+1.10%) |
Sep 08, 2020 | 55.26 | 56.97 | 54.81 | 56.13 | 577,221 | -0.17(-0.30%) |
Sep 04, 2020 | 57.03 | 57.68 | 54.72 | 56.30 | 413,600 | -0.14(-0.25%) |
Sep 03, 2020 | 58.35 | 58.35 | 56.10 | 56.44 | 584,945 | -2.04(-3.49%) |
Sep 02, 2020 | 58.99 | 59.58 | 57.50 | 58.48 | 702,426 | +0.33(+0.57%) |
Sep 01, 2020 | 56.85 | 58.43 | 56.12 | 58.15 | 693,424 | +1.29(+2.27%) |
Aug 31, 2020 | 57.27 | 57.45 | 56.31 | 56.86 | 632,614 | -0.72(-1.25%) |
Aug 28, 2020 | 57.70 | 58.88 | 57.27 | 57.58 | 598,800 | +0.49(+0.86%) |
Aug 27, 2020 | 57.42 | 58.00 | 56.99 | 57.09 | 609,971 | +0.21(+0.37%) |
Aug 26, 2020 | 57.90 | 57.90 | 56.61 | 56.88 | 766,881 | -1.06(-1.83%) |
Aug 25, 2020 | 58.27 | 58.48 | 57.50 | 57.94 | 715,422 | -0.23(-0.40%) |
Aug 24, 2020 | 58.45 | 58.65 | 57.39 | 58.17 | 631,429 | +0.07(+0.12%) |
Aug 21, 2020 | 57.78 | 58.36 | 57.28 | 58.10 | 510,600 | -0.06(-0.10%) |
Aug 20, 2020 | 57.87 | 58.70 | 57.17 | 58.16 | 682,217 | +0.69(+1.20%) |
Aug 19, 2020 | 58.56 | 58.86 | 57.29 | 57.47 | 687,809 | -1.00(-1.71%) |
Aug 18, 2020 | 58.39 | 59.39 | 57.50 | 58.47 | 887,557 | +0.03(+0.05%) |
Aug 17, 2020 | 57.77 | 58.80 | 57.32 | 58.44 | 761,411 | +1.42(+2.49%) |
Aug 14, 2020 | 56.31 | 57.09 | 55.76 | 57.02 | 512,000 | +0.44(+0.78%) |
Aug 13, 2020 | 57.00 | 57.35 | 56.09 | 56.58 | 648,382 | -0.93(-1.62%) |
Aug 12, 2020 | 55.93 | 58.07 | 55.91 | 57.51 | 1,220,840 | +2.92(+5.35%) |
Aug 11, 2020 | 55.25 | 55.56 | 54.23 | 54.59 | 737,983 | +0.31(+0.57%) |
Aug 10, 2020 | 53.85 | 55.75 | 53.75 | 54.28 | 793,300 | +0.96(+1.80%) |
Aug 07, 2020 | 52.80 | 53.40 | 52.11 | 53.32 | 854,100 | +0.13(+0.24%) |
Aug 06, 2020 | 52.82 | 53.50 | 52.63 | 53.19 | 549,924 | -0.12(-0.23%) |
Aug 05, 2020 | 53.29 | 53.64 | 52.31 | 53.31 | 686,110 | +0.69(+1.31%) |
Aug 04, 2020 | 52.92 | 53.72 | 52.02 | 52.62 | 665,767 | -0.29(-0.55%) |
Aug 03, 2020 | 51.85 | 52.97 | 51.52 | 52.91 | 1,048,050 | +1.57(+3.06%) |
Jul 31, 2020 | 51.82 | 52.24 | 50.87 | 51.34 | 1,098,500 | -0.29(-0.56%) |
Jul 30, 2020 | 53.51 | 53.81 | 51.55 | 51.63 | 1,466,575 | -2.52(-4.65%) |
Jul 29, 2020 | 54.76 | 55.37 | 53.78 | 54.15 | 1,520,777 | -0.41(-0.75%) |
Jul 28, 2020 | 56.50 | 57.09 | 54.47 | 54.56 | 1,363,022 | -1.94(-3.43%) |
Jul 27, 2020 | 54.91 | 56.69 | 54.41 | 56.50 | 1,614,924 | +1.80(+3.29%) |
Jul 24, 2020 | 53.65 | 54.92 | 52.89 | 54.70 | 1,580,300 | +2.15(+4.09%) |
Jul 23, 2020 | 52.26 | 53.49 | 49.66 | 52.55 | 3,333,594 | +3.70(+7.57%) |
Jul 22, 2020 | 45.53 | 49.15 | 45.53 | 48.85 | 1,742,371 | +3.69(+8.17%) |
Jul 21, 2020 | 45.00 | 45.46 | 44.46 | 45.16 | 616,181 | +0.60(+1.35%) |
Jul 20, 2020 | 44.66 | 45.34 | 43.93 | 44.56 | 818,198 | -0.16(-0.36%) |
Jul 17, 2020 | 43.99 | 45.12 | 43.58 | 44.72 | 795,600 | +0.07(+0.16%) |
Jul 16, 2020 | 43.86 | 44.92 | 43.82 | 44.65 | 803,080 | +0.50(+1.13%) |
Jul 15, 2020 | 44.57 | 45.10 | 43.74 | 44.15 | 1,197,051 | +0.60(+1.38%) |
Jul 14, 2020 | 40.95 | 43.57 | 40.66 | 43.55 | 959,348 | +2.48(+6.04%) |
Jul 13, 2020 | 42.15 | 42.74 | 41.02 | 41.07 | 622,394 | -0.67(-1.61%) |
Jul 10, 2020 | 40.64 | 41.86 | 40.28 | 41.74 | 703,700 | +1.06(+2.61%) |
Jul 09, 2020 | 41.32 | 41.73 | 40.16 | 40.68 | 849,954 | -0.67(-1.62%) |
Jul 08, 2020 | 39.12 | 41.39 | 39.10 | 41.35 | 1,457,663 | +2.38(+6.11%) |
Jul 07, 2020 | 37.47 | 39.10 | 37.14 | 38.97 | 780,911 | +1.20(+3.18%) |
Jul 06, 2020 | 37.80 | 38.05 | 37.17 | 37.77 | 752,022 | +0.69(+1.86%) |
Jul 02, 2020 | 37.97 | 38.56 | 36.95 | 37.08 | 612,600 | +0.10(+0.27%) |
Jul 01, 2020 | 37.51 | 38.09 | 36.86 | 36.98 | 453,726 | -0.60(-1.60%) |
Jun 30, 2020 | 37.60 | 38.27 | 37.21 | 37.58 | 481,605 | -0.09(-0.24%) |
Jun 29, 2020 | 36.17 | 37.91 | 35.64 | 37.67 | 494,779 | +1.89(+5.28%) |
Jun 26, 2020 | 36.01 | 36.65 | 35.72 | 35.78 | 932,000 | -0.54(-1.49%) |
Jun 25, 2020 | 36.03 | 36.57 | 35.67 | 36.32 | 609,405 | +0.15(+0.41%) |
Jun 24, 2020 | 37.83 | 37.91 | 35.90 | 36.17 | 710,346 | -2.35(-6.10%) |
Jun 23, 2020 | 38.77 | 38.84 | 37.95 | 38.52 | 519,097 | +0.30(+0.78%) |
Jun 22, 2020 | 37.73 | 38.59 | 37.20 | 38.22 | 576,022 | +0.20(+0.53%) |
Jun 19, 2020 | 39.77 | 39.93 | 38.02 | 38.02 | 1,120,400 | -1.31(-3.33%) |
Jun 18, 2020 | 38.06 | 39.62 | 38.01 | 39.33 | 785,784 | +0.63(+1.63%) |
Jun 17, 2020 | 40.25 | 40.25 | 38.48 | 38.70 | 863,125 | -1.75(-4.33%) |
Jun 16, 2020 | 41.71 | 41.87 | 39.02 | 40.45 | 750,831 | +0.88(+2.22%) |
Jun 15, 2020 | 37.67 | 39.75 | 37.13 | 39.57 | 748,718 | +0.24(+0.61%) |
Jun 12, 2020 | 39.88 | 40.32 | 38.16 | 39.33 | 817,600 | +1.13(+2.96%) |
Jun 11, 2020 | 38.85 | 39.80 | 37.88 | 38.20 | 908,407 | -2.53(-6.21%) |
Jun 10, 2020 | 43.13 | 43.13 | 40.61 | 40.73 | 1,075,847 | -2.51(-5.80%) |
Jun 09, 2020 | 43.00 | 43.58 | 41.87 | 43.24 | 740,865 | -0.38(-0.87%) |
Jun 08, 2020 | 44.23 | 45.35 | 43.25 | 43.62 | 812,738 | +0.15(+0.35%) |
Jun 05, 2020 | 43.93 | 44.74 | 42.69 | 43.47 | 1,295,000 | +1.68(+4.02%) |
Jun 04, 2020 | 41.79 | 42.16 | 41.11 | 41.79 | 781,340 | -0.49(-1.16%) |
Jun 03, 2020 | 40.52 | 42.50 | 40.52 | 42.28 | 742,011 | +2.33(+5.83%) |
Jun 02, 2020 | 39.98 | 40.36 | 39.30 | 39.95 | 1,689,693 | +0.57(+1.45%) |
Jun 01, 2020 | 39.39 | 40.13 | 39.16 | 39.38 | 878,810 | -0.10(-0.25%) |
May 29, 2020 | 41.02 | 41.05 | 39.47 | 39.48 | 958,200 | -1.95(-4.71%) |
May 28, 2020 | 42.34 | 42.47 | 41.02 | 41.43 | 750,059 | -0.66(-1.57%) |
May 27, 2020 | 42.49 | 43.45 | 40.93 | 42.09 | 996,036 | +0.81(+1.96%) |
May 26, 2020 | 41.88 | 42.28 | 40.48 | 41.28 | 860,956 | +1.49(+3.74%) |
May 22, 2020 | 39.91 | 40.07 | 38.73 | 39.79 | 489,800 | -0.13(-0.33%) |
May 21, 2020 | 38.40 | 39.98 | 38.40 | 39.92 | 809,019 | +1.46(+3.80%) |
May 20, 2020 | 38.35 | 39.43 | 38.08 | 38.46 | 790,329 | +0.72(+1.91%) |
May 19, 2020 | 39.12 | 39.73 | 37.70 | 37.74 | 852,213 | -1.47(-3.75%) |
May 18, 2020 | 37.82 | 39.43 | 37.49 | 39.21 | 1,235,655 | +3.51(+9.83%) |
May 15, 2020 | 34.82 | 35.78 | 34.51 | 35.70 | 604,500 | +0.53(+1.51%) |
May 14, 2020 | 32.06 | 35.38 | 31.88 | 35.17 | 1,121,938 | +1.97(+5.93%) |
May 13, 2020 | 36.55 | 36.55 | 32.54 | 33.20 | 1,345,293 | -3.57(-9.71%) |
May 12, 2020 | 40.00 | 40.03 | 36.75 | 36.77 | 1,314,589 | -2.62(-6.65%) |
May 11, 2020 | 41.62 | 41.99 | 39.15 | 39.39 | 1,788,030 | +1.07(+2.79%) |
May 08, 2020 | 37.55 | 38.43 | 36.75 | 38.32 | 909,200 | +1.86(+5.10%) |
May 07, 2020 | 37.01 | 38.05 | 36.35 | 36.46 | 728,684 | -0.17(-0.46%) |
May 06, 2020 | 37.24 | 37.54 | 36.11 | 36.63 | 815,641 | -0.10(-0.27%) |
May 05, 2020 | 37.39 | 38.07 | 36.68 | 36.73 | 677,118 | +0.24(+0.66%) |
May 04, 2020 | 35.01 | 36.63 | 34.86 | 36.49 | 589,184 | +0.63(+1.76%) |
May 01, 2020 | 36.10 | 36.36 | 35.18 | 35.86 | 601,900 | -1.38(-3.71%) |
Apr 30, 2020 | 37.60 | 37.62 | 36.37 | 37.24 | 912,934 | -1.19(-3.10%) |
Apr 29, 2020 | 37.07 | 39.64 | 36.74 | 38.43 | 1,130,881 | +2.56(+7.14%) |
Apr 28, 2020 | 36.86 | 37.71 | 35.46 | 35.87 | 999,772 | +0.08(+0.22%) |
Apr 27, 2020 | 34.94 | 36.15 | 34.02 | 35.79 | 1,503,550 | +2.16(+6.42%) |
Apr 24, 2020 | 33.19 | 34.09 | 32.30 | 33.63 | 1,518,400 | +2.69(+8.69%) |
Apr 23, 2020 | 29.52 | 31.31 | 29.52 | 30.94 | 1,311,324 | +1.63(+5.56%) |
Apr 22, 2020 | 29.63 | 30.28 | 28.79 | 29.31 | 707,727 | +0.39(+1.35%) |
Apr 21, 2020 | 29.20 | 29.87 | 28.86 | 28.92 | 619,477 | -1.31(-4.33%) |
Apr 20, 2020 | 30.81 | 31.62 | 30.09 | 30.23 | 793,075 | -1.23(-3.91%) |
Apr 17, 2020 | 31.60 | 33.12 | 30.85 | 31.46 | 1,394,200 | +1.06(+3.49%) |
Apr 16, 2020 | 30.64 | 31.20 | 30.02 | 30.40 | 665,504 | -0.11(-0.36%) |
Apr 15, 2020 | 30.87 | 31.42 | 30.08 | 30.51 | 827,804 | -2.28(-6.95%) |
Apr 14, 2020 | 32.94 | 33.72 | 31.86 | 32.79 | 907,397 | +0.29(+0.89%) |
Apr 13, 2020 | 33.57 | 33.79 | 31.60 | 32.50 | 720,803 | -1.15(-3.42%) |
Apr 09, 2020 | 32.19 | 36.31 | 32.07 | 33.65 | 2,372,800 | +2.66(+8.58%) |
Apr 08, 2020 | 27.59 | 31.30 | 27.04 | 30.99 | 843,225 | +3.89(+14.35%) |
Apr 07, 2020 | 27.86 | 30.46 | 26.96 | 27.10 | 1,981,096 | +1.09(+4.19%) |
Apr 06, 2020 | 26.10 | 29.13 | 25.78 | 26.01 | 2,309,636 | +1.42(+5.77%) |
Apr 03, 2020 | 24.99 | 25.62 | 23.12 | 24.59 | 1,431,600 | -0.62(-2.46%) |
Apr 02, 2020 | 26.06 | 27.11 | 24.26 | 25.21 | 1,271,247 | -1.31(-4.94%) |
Apr 01, 2020 | 26.85 | 27.50 | 25.71 | 26.52 | 1,231,942 | -1.54(-5.49%) |
Mar 31, 2020 | 28.41 | 28.98 | 27.57 | 28.06 | 1,122,327 | -0.43(-1.51%) |
Mar 30, 2020 | 28.89 | 29.65 | 28.07 | 28.49 | 1,137,470 | -0.75(-2.56%) |
Mar 27, 2020 | 30.11 | 30.74 | 28.98 | 29.24 | 1,225,000 | -2.11(-6.73%) |
Mar 26, 2020 | 31.82 | 32.58 | 30.90 | 31.35 | 1,198,826 | +0.10(+0.32%) |
Mar 25, 2020 | 30.53 | 33.00 | 29.69 | 31.25 | 1,688,772 | +0.99(+3.27%) |
Mar 24, 2020 | 28.76 | 30.28 | 28.61 | 30.26 | 1,160,510 | +3.25(+12.03%) |
Mar 23, 2020 | 26.45 | 27.13 | 25.30 | 27.01 | 1,406,865 | +0.51(+1.92%) |
Mar 20, 2020 | 26.31 | 27.95 | 25.76 | 26.50 | 2,132,300 | +0.40(+1.53%) |
Mar 19, 2020 | 22.17 | 26.55 | 20.66 | 26.10 | 1,533,359 | +3.55(+15.74%) |
Mar 18, 2020 | 25.70 | 27.06 | 20.59 | 22.55 | 1,327,803 | -4.91(-17.88%) |
Mar 17, 2020 | 27.94 | 28.31 | 25.55 | 27.46 | 1,384,973 | -0.05(-0.18%) |
Mar 16, 2020 | 31.00 | 31.00 | 26.38 | 27.51 | 990,129 | -6.50(-19.11%) |
Mar 13, 2020 | 34.38 | 34.69 | 31.25 | 34.01 | 1,292,300 | +1.15(+3.50%) |
Mar 12, 2020 | 35.98 | 35.98 | 32.83 | 32.86 | 1,106,575 | -5.01(-13.23%) |
Mar 11, 2020 | 40.25 | 40.72 | 37.53 | 37.87 | 1,282,974 | -2.99(-7.32%) |
Mar 10, 2020 | 41.48 | 41.78 | 38.90 | 40.86 | 899,396 | +0.48(+1.19%) |
Mar 09, 2020 | 40.29 | 40.95 | 37.77 | 40.38 | 1,042,232 | -1.81(-4.29%) |
Mar 06, 2020 | 41.66 | 42.49 | 41.56 | 42.19 | 770,000 | -0.94(-2.18%) |
Mar 05, 2020 | 42.55 | 43.14 | 41.76 | 43.13 | 814,839 | -0.83(-1.89%) |
Mar 04, 2020 | 43.16 | 44.16 | 42.42 | 43.96 | 814,568 | +1.36(+3.19%) |
Mar 03, 2020 | 43.85 | 44.88 | 42.22 | 42.60 | 600,670 | -1.43(-3.25%) |