Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 67.35 | 68.02 | 60.13 | 62.60 | 3,554,618 | +2.50(+4.17%) |
Jan 28, 2021 | 61.43 | 62.44 | 59.67 | 60.09 | 1,693,906 | -0.63(-1.04%) |
Jan 27, 2021 | 61.70 | 62.57 | 59.10 | 60.72 | 3,077,212 | -1.98(-3.15%) |
Jan 26, 2021 | 64.10 | 65.05 | 62.42 | 62.70 | 1,688,239 | -0.88(-1.39%) |
Jan 25, 2021 | 62.76 | 64.07 | 62.14 | 63.58 | 1,845,764 | +0.23(+0.37%) |
Jan 22, 2021 | 62.53 | 63.99 | 62.27 | 63.35 | 1,487,237 | +0.21(+0.34%) |
Jan 21, 2021 | 61.85 | 63.88 | 61.74 | 63.13 | 1,641,745 | +1.29(+2.08%) |
Jan 20, 2021 | 59.68 | 62.15 | 59.62 | 61.85 | 1,378,158 | +2.31(+3.88%) |
Jan 19, 2021 | 59.69 | 60.33 | 59.10 | 59.54 | 796,915 | +0.38(+0.64%) |
Jan 15, 2021 | 59.94 | 60.28 | 58.67 | 59.16 | 660,587 | -1.45(-2.39%) |
Jan 14, 2021 | 59.42 | 61.07 | 59.24 | 60.60 | 891,947 | +1.60(+2.70%) |
Jan 13, 2021 | 59.93 | 60.05 | 58.54 | 59.01 | 1,136,757 | -0.71(-1.20%) |
Jan 12, 2021 | 58.60 | 60.27 | 58.45 | 59.72 | 2,057,888 | +1.22(+2.09%) |
Jan 11, 2021 | 58.91 | 59.55 | 58.33 | 58.50 | 1,085,547 | -1.20(-2.00%) |
Jan 08, 2021 | 60.34 | 60.69 | 59.43 | 59.69 | 838,512 | -0.65(-1.08%) |
Jan 07, 2021 | 59.85 | 60.66 | 59.15 | 60.34 | 1,112,528 | +0.88(+1.48%) |
Jan 06, 2021 | 58.40 | 59.97 | 58.20 | 59.46 | 1,021,272 | +1.89(+3.29%) |
Jan 05, 2021 | 56.69 | 57.98 | 56.63 | 57.57 | 1,300,567 | +0.86(+1.52%) |
Jan 04, 2021 | 58.31 | 58.98 | 56.48 | 56.71 | 942,597 | -1.23(-2.13%) |
Dec 31, 2020 | 57.94 | 57.94 | 57.94 | 480,219 | +0.35(+0.61%) | |
Dec 30, 2020 | 57.89 | 58.31 | 57.25 | 57.59 | 480,219 | -0.15(-0.26%) |
Dec 29, 2020 | 58.53 | 58.53 | 57.17 | 57.74 | 525,656 | -0.40(-0.69%) |
Dec 28, 2020 | 58.38 | 58.79 | 57.84 | 58.14 | 473,096 | +0.45(+0.77%) |
Dec 24, 2020 | 57.92 | 57.92 | 57.18 | 57.69 | 192,266 | -0.06(-0.10%) |
Dec 23, 2020 | 57.97 | 58.47 | 57.74 | 57.75 | 724,739 | +0.21(+0.37%) |
Dec 22, 2020 | 57.42 | 57.90 | 57.14 | 57.53 | 655,829 | +0.01(+0.02%) |
Dec 21, 2020 | 57.48 | 57.57 | 56.08 | 57.52 | 762,258 | -0.95(-1.62%) |
Dec 18, 2020 | 57.81 | 58.59 | 57.61 | 58.47 | 1,693,954 | +0.65(+1.12%) |
Dec 17, 2020 | 58.38 | 58.58 | 57.42 | 57.82 | 1,070,046 | -0.23(-0.40%) |
Dec 16, 2020 | 59.01 | 59.01 | 57.77 | 58.05 | 862,065 | -0.69(-1.17%) |
Dec 15, 2020 | 58.96 | 59.23 | 57.87 | 58.74 | 768,334 | +0.24(+0.41%) |
Dec 14, 2020 | 60.27 | 60.27 | 58.42 | 58.50 | 1,344,355 | -1.04(-1.74%) |
Dec 11, 2020 | 58.84 | 60.19 | 58.84 | 59.54 | 1,116,183 | +0.06(+0.11%) |
Dec 10, 2020 | 59.68 | 59.87 | 58.66 | 59.47 | 1,210,060 | -0.45(-0.74%) |
Dec 09, 2020 | 60.29 | 60.66 | 59.40 | 59.92 | 995,738 | -0.34(-0.57%) |
Dec 08, 2020 | 59.24 | 60.47 | 59.16 | 60.26 | 2,150,399 | +0.42(+0.70%) |
Dec 07, 2020 | 61.01 | 61.13 | 59.30 | 59.84 | 2,969,528 | -1.34(-2.18%) |
Dec 04, 2020 | 59.96 | 61.35 | 59.66 | 61.18 | 1,139,690 | +1.19(+1.98%) |
Dec 03, 2020 | 60.35 | 61.09 | 59.86 | 59.99 | 1,024,795 | -0.09(-0.15%) |
Dec 02, 2020 | 59.61 | 60.83 | 59.40 | 60.08 | 1,373,688 | +0.01(+0.02%) |
Dec 01, 2020 | 60.60 | 60.99 | 59.58 | 60.07 | 1,181,326 | +0.56(+0.93%) |
Nov 30, 2020 | 60.51 | 60.75 | 59.19 | 59.52 | 2,018,390 | -1.23(-2.03%) |
Nov 27, 2020 | 61.06 | 61.40 | 60.54 | 60.75 | 515,874 | -0.30(-0.49%) |
Nov 25, 2020 | 61.48 | 61.69 | 59.84 | 61.05 | 1,066,364 | -0.64(-1.04%) |
Nov 24, 2020 | 60.65 | 62.35 | 60.32 | 61.69 | 1,127,274 | +1.34(+2.23%) |
Nov 23, 2020 | 58.75 | 60.91 | 58.38 | 60.34 | 1,803,472 | +4.08(+7.25%) |
Nov 20, 2020 | 57.19 | 57.22 | 55.88 | 56.27 | 1,184,776 | -1.23(-2.13%) |
Nov 19, 2020 | 57.38 | 59.50 | 55.85 | 57.49 | 2,340,168 | -2.81(-4.67%) |
Nov 18, 2020 | 60.49 | 61.61 | 60.23 | 60.31 | 935,014 | -0.15(-0.24%) |
Nov 17, 2020 | 60.34 | 60.95 | 59.79 | 60.45 | 1,256,028 | -0.60(-0.98%) |
Nov 16, 2020 | 59.88 | 61.18 | 59.15 | 61.05 | 1,330,568 | +2.76(+4.73%) |
Nov 13, 2020 | 57.16 | 58.35 | 57.16 | 58.30 | 827,501 | +1.57(+2.76%) |
Nov 12, 2020 | 57.12 | 57.20 | 56.00 | 56.73 | 1,381,436 | -1.37(-2.35%) |
Nov 11, 2020 | 59.06 | 59.84 | 57.73 | 58.09 | 1,353,950 | -0.98(-1.66%) |
Nov 10, 2020 | 57.78 | 60.36 | 57.51 | 59.07 | 1,954,470 | +1.77(+3.09%) |
Nov 09, 2020 | 51.66 | 58.26 | 51.03 | 57.30 | 3,555,191 | +9.57(+20.04%) |
Nov 06, 2020 | 48.23 | 48.47 | 47.52 | 47.73 | 719,429 | -0.44(-0.92%) |
Nov 05, 2020 | 47.88 | 48.69 | 47.68 | 48.17 | 975,771 | +0.98(+2.07%) |
Nov 04, 2020 | 48.63 | 48.63 | 46.92 | 47.20 | 1,053,578 | -1.32(-2.72%) |
Nov 03, 2020 | 48.23 | 49.11 | 47.82 | 48.52 | 835,443 | +0.90(+1.90%) |
Nov 02, 2020 | 47.40 | 48.08 | 46.99 | 47.61 | 926,951 | +0.85(+1.81%) |
Oct 30, 2020 | 46.03 | 46.83 | 45.25 | 46.76 | 1,171,444 | +1.14(+2.51%) |
Oct 29, 2020 | 44.71 | 46.14 | 44.55 | 45.62 | 1,205,572 | +0.58(+1.29%) |
Oct 28, 2020 | 45.34 | 45.83 | 44.72 | 45.04 | 1,391,538 | -1.41(-3.04%) |
Oct 27, 2020 | 46.63 | 47.08 | 46.04 | 46.45 | 1,184,707 | -0.54(-1.16%) |
Oct 26, 2020 | 47.08 | 47.33 | 45.97 | 46.99 | 1,702,597 | -0.67(-1.41%) |
Oct 23, 2020 | 51.57 | 51.57 | 47.56 | 47.67 | 2,897,988 | -4.29(-8.26%) |
Oct 22, 2020 | 51.32 | 52.13 | 51.15 | 51.96 | 2,018,223 | +0.92(+1.81%) |
Oct 21, 2020 | 51.84 | 52.70 | 50.94 | 51.03 | 907,920 | -0.90(-1.74%) |
Oct 20, 2020 | 51.67 | 52.87 | 51.67 | 51.94 | 1,184,984 | +0.80(+1.57%) |
Oct 19, 2020 | 52.53 | 52.66 | 50.90 | 51.14 | 881,845 | -1.13(-2.17%) |
Oct 16, 2020 | 52.49 | 52.75 | 51.99 | 52.27 | 551,848 | -0.12(-0.23%) |
Oct 15, 2020 | 52.00 | 52.45 | 51.70 | 52.39 | 705,418 | -0.26(-0.49%) |
Oct 14, 2020 | 53.32 | 54.22 | 52.59 | 52.65 | 680,008 | -0.80(-1.50%) |
Oct 13, 2020 | 53.84 | 54.33 | 53.21 | 53.45 | 903,944 | -0.77(-1.41%) |
Oct 12, 2020 | 54.18 | 54.41 | 53.92 | 54.22 | 738,084 | +0.58(+1.08%) |
Oct 09, 2020 | 53.76 | 54.25 | 53.40 | 53.64 | 1,085,160 | +0.37(+0.69%) |
Oct 08, 2020 | 52.87 | 53.30 | 52.74 | 53.27 | 814,437 | +0.62(+1.17%) |
Oct 07, 2020 | 51.43 | 52.72 | 51.39 | 52.65 | 764,529 | +1.85(+3.63%) |
Oct 06, 2020 | 51.36 | 52.18 | 50.70 | 50.80 | 813,573 | -0.49(-0.95%) |
Oct 05, 2020 | 51.03 | 51.56 | 50.69 | 51.29 | 714,582 | +0.95(+1.89%) |
Oct 02, 2020 | 47.85 | 50.56 | 47.56 | 50.34 | 809,398 | +1.87(+3.86%) |
Oct 01, 2020 | 49.02 | 49.52 | 47.90 | 48.47 | 923,208 | -0.37(-0.76%) |
Sep 30, 2020 | 48.59 | 49.79 | 48.16 | 48.84 | 1,145,050 | +0.34(+0.70%) |
Sep 29, 2020 | 49.18 | 49.36 | 48.29 | 48.50 | 519,530 | -0.62(-1.26%) |
Sep 28, 2020 | 49.14 | 49.49 | 48.89 | 49.12 | 562,898 | +0.69(+1.43%) |
Sep 25, 2020 | 47.30 | 48.72 | 47.26 | 48.42 | 629,460 | +0.67(+1.41%) |
Sep 24, 2020 | 47.43 | 48.35 | 46.84 | 47.75 | 494,396 | +0.17(+0.35%) |
Sep 23, 2020 | 48.62 | 49.09 | 47.57 | 47.58 | 881,633 | -0.95(-1.96%) |
Sep 22, 2020 | 48.12 | 49.02 | 48.04 | 48.53 | 889,992 | +0.59(+1.23%) |
Sep 21, 2020 | 48.72 | 48.72 | 47.52 | 47.94 | 1,091,566 | -1.57(-3.17%) |
Sep 18, 2020 | 49.68 | 50.30 | 49.26 | 49.51 | 1,294,149 | -0.20(-0.41%) |
Sep 17, 2020 | 49.44 | 50.09 | 48.77 | 49.72 | 593,056 | -0.17(-0.33%) |
Sep 16, 2020 | 49.83 | 50.55 | 49.36 | 49.88 | 780,119 | +0.09(+0.19%) |
Sep 15, 2020 | 49.42 | 49.85 | 49.09 | 49.79 | 839,973 | +0.43(+0.88%) |
Sep 14, 2020 | 48.24 | 49.63 | 48.01 | 49.36 | 877,869 | +1.61(+3.38%) |
Sep 11, 2020 | 47.18 | 48.26 | 46.95 | 47.74 | 1,088,954 | +0.71(+1.51%) |
Sep 10, 2020 | 48.45 | 48.63 | 46.78 | 47.03 | 980,866 | -1.32(-2.73%) |
Sep 09, 2020 | 48.01 | 48.77 | 47.90 | 48.35 | 697,017 | +0.52(+1.08%) |
Sep 08, 2020 | 48.59 | 48.89 | 47.47 | 47.83 | 904,680 | -1.25(-2.54%) |
Sep 04, 2020 | 49.71 | 50.09 | 48.95 | 49.08 | 873,569 | -0.02(-0.04%) |
Sep 03, 2020 | 50.73 | 51.03 | 48.69 | 49.10 | 869,317 | -1.58(-3.11%) |
Sep 02, 2020 | 49.44 | 50.80 | 49.21 | 50.67 | 951,584 | +1.37(+2.79%) |
Sep 01, 2020 | 48.91 | 49.31 | 48.48 | 49.30 | 761,718 | +0.22(+0.45%) |
Aug 31, 2020 | 49.86 | 49.86 | 48.89 | 49.08 | 994,839 | -0.73(-1.46%) |
Aug 28, 2020 | 50.06 | 50.08 | 49.60 | 49.81 | 731,569 | +0.00(+0.00%) |
Aug 27, 2020 | 50.08 | 50.82 | 49.70 | 49.81 | 692,818 | +0.02(+0.04%) |
Aug 26, 2020 | 50.16 | 50.58 | 49.60 | 49.79 | 780,610 | -0.72(-1.42%) |
Aug 25, 2020 | 52.04 | 52.24 | 50.37 | 50.51 | 1,125,521 | -1.33(-2.56%) |
Aug 24, 2020 | 50.91 | 51.89 | 50.65 | 51.84 | 566,984 | +1.09(+2.15%) |
Aug 21, 2020 | 51.45 | 51.45 | 50.59 | 50.75 | 610,228 | -0.70(-1.35%) |
Aug 20, 2020 | 51.43 | 51.93 | 51.35 | 51.45 | 463,658 | -0.55(-1.06%) |
Aug 19, 2020 | 52.16 | 52.61 | 51.74 | 52.00 | 572,962 | -0.11(-0.21%) |
Aug 18, 2020 | 52.06 | 52.67 | 51.71 | 52.11 | 1,361,861 | -0.04(-0.07%) |
Aug 17, 2020 | 51.70 | 52.27 | 51.31 | 52.14 | 972,379 | +0.22(+0.42%) |
Aug 14, 2020 | 51.28 | 52.29 | 51.13 | 51.92 | 616,554 | +0.22(+0.43%) |
Aug 13, 2020 | 51.39 | 52.23 | 50.90 | 51.70 | 849,896 | -0.12(-0.23%) |
Aug 12, 2020 | 51.89 | 51.96 | 51.26 | 51.82 | 860,568 | +0.46(+0.89%) |
Aug 11, 2020 | 51.07 | 52.26 | 51.07 | 51.36 | 1,133,767 | +0.84(+1.67%) |
Aug 10, 2020 | 49.15 | 50.54 | 49.14 | 50.52 | 629,206 | +1.39(+2.84%) |
Aug 07, 2020 | 48.28 | 49.25 | 47.92 | 49.13 | 917,360 | +0.72(+1.48%) |
Aug 06, 2020 | 48.61 | 49.21 | 48.36 | 48.41 | 996,515 | -0.38(-0.77%) |
Aug 05, 2020 | 47.89 | 49.01 | 47.79 | 48.79 | 1,077,088 | +1.28(+2.70%) |
Aug 04, 2020 | 46.74 | 47.67 | 46.66 | 47.50 | 1,221,363 | +0.74(+1.59%) |
Aug 03, 2020 | 46.78 | 47.53 | 46.23 | 46.76 | 878,819 | +0.12(+0.26%) |
Jul 31, 2020 | 46.49 | 46.71 | 45.59 | 46.64 | 1,271,718 | -0.05(-0.12%) |
Jul 30, 2020 | 47.16 | 47.34 | 46.23 | 46.70 | 1,183,260 | -0.94(-1.96%) |
Jul 29, 2020 | 47.06 | 47.86 | 46.69 | 47.63 | 1,006,000 | +0.74(+1.58%) |
Jul 28, 2020 | 47.68 | 48.15 | 46.82 | 46.89 | 1,311,269 | -1.08(-2.26%) |
Jul 27, 2020 | 48.28 | 48.43 | 47.65 | 47.97 | 1,140,666 | -0.38(-0.78%) |
Jul 24, 2020 | 49.54 | 50.98 | 48.14 | 48.35 | 1,394,745 | -1.03(-2.08%) |
Jul 23, 2020 | 48.71 | 50.05 | 48.71 | 49.37 | 1,107,649 | +0.27(+0.56%) |
Jul 22, 2020 | 49.07 | 49.48 | 48.68 | 49.10 | 650,790 | -0.05(-0.09%) |
Jul 21, 2020 | 48.84 | 49.55 | 48.76 | 49.14 | 845,873 | +0.48(+0.98%) |
Jul 20, 2020 | 49.36 | 49.70 | 48.44 | 48.67 | 943,915 | -0.99(-1.99%) |
Jul 17, 2020 | 50.22 | 50.22 | 49.44 | 49.66 | 685,375 | -0.47(-0.93%) |
Jul 16, 2020 | 49.80 | 50.72 | 49.49 | 50.13 | 787,873 | +0.52(+1.05%) |
Jul 15, 2020 | 48.59 | 49.92 | 48.36 | 49.60 | 1,167,397 | +1.93(+4.06%) |
Jul 14, 2020 | 47.09 | 47.71 | 46.43 | 47.67 | 846,824 | +0.40(+0.85%) |
Jul 13, 2020 | 46.70 | 48.14 | 46.43 | 47.26 | 1,202,595 | +0.80(+1.72%) |
Jul 10, 2020 | 45.62 | 46.52 | 45.15 | 46.47 | 1,610,588 | +1.29(+2.86%) |
Jul 09, 2020 | 46.15 | 46.24 | 44.96 | 45.17 | 680,679 | -1.16(-2.49%) |
Jul 08, 2020 | 46.47 | 46.70 | 45.74 | 46.33 | 845,061 | -0.05(-0.12%) |
Jul 07, 2020 | 47.64 | 47.64 | 46.35 | 46.38 | 867,149 | -1.67(-3.47%) |
Jul 06, 2020 | 48.14 | 48.69 | 47.56 | 48.05 | 740,271 | +0.63(+1.33%) |
Jul 02, 2020 | 47.88 | 48.77 | 47.35 | 47.42 | 888,894 | +0.21(+0.45%) |
Jul 01, 2020 | 48.80 | 48.80 | 47.08 | 47.21 | 1,398,111 | -1.23(-2.54%) |
Jun 30, 2020 | 47.28 | 48.63 | 47.28 | 48.44 | 1,302,103 | +0.92(+1.93%) |
Jun 29, 2020 | 46.86 | 47.54 | 46.44 | 47.52 | 1,199,630 | +1.13(+2.43%) |
Jun 26, 2020 | 45.71 | 46.50 | 45.38 | 46.39 | 4,125,886 | +0.24(+0.52%) |
Jun 25, 2020 | 44.87 | 46.32 | 44.43 | 46.16 | 1,503,307 | +0.80(+1.76%) |
Jun 24, 2020 | 47.05 | 47.29 | 45.29 | 45.36 | 2,792,908 | -2.25(-4.72%) |
Jun 23, 2020 | 47.69 | 48.06 | 47.24 | 47.60 | 1,509,280 | +0.61(+1.31%) |
Jun 22, 2020 | 46.46 | 47.23 | 45.83 | 46.99 | 1,438,388 | +0.14(+0.29%) |
Jun 19, 2020 | 48.14 | 48.14 | 46.02 | 46.85 | 2,969,887 | -0.53(-1.12%) |
Jun 18, 2020 | 47.65 | 48.50 | 47.13 | 47.38 | 957,678 | -0.77(-1.60%) |
Jun 17, 2020 | 48.06 | 49.09 | 47.70 | 48.15 | 1,317,465 | +0.14(+0.29%) |
Jun 16, 2020 | 49.03 | 49.05 | 47.38 | 48.02 | 1,550,132 | +0.71(+1.49%) |
Jun 15, 2020 | 45.30 | 47.64 | 45.15 | 47.31 | 1,442,073 | +0.28(+0.60%) |
Jun 12, 2020 | 48.78 | 49.10 | 46.09 | 47.03 | 1,327,233 | +0.17(+0.35%) |
Jun 11, 2020 | 48.76 | 49.08 | 46.82 | 46.86 | 1,450,645 | -3.99(-7.84%) |
Jun 10, 2020 | 52.91 | 52.91 | 50.76 | 50.85 | 1,198,590 | -2.15(-4.06%) |
Jun 09, 2020 | 53.90 | 53.90 | 52.51 | 53.00 | 1,375,748 | -1.93(-3.52%) |
Jun 08, 2020 | 53.54 | 55.14 | 53.54 | 54.94 | 1,887,763 | +1.86(+3.51%) |
Jun 05, 2020 | 53.16 | 55.07 | 52.83 | 53.08 | 2,747,828 | +1.86(+3.63%) |
Jun 04, 2020 | 50.12 | 51.90 | 50.05 | 51.22 | 1,940,378 | +0.70(+1.38%) |
Jun 03, 2020 | 49.72 | 50.70 | 49.47 | 50.52 | 1,829,346 | +1.76(+3.61%) |
Jun 02, 2020 | 47.97 | 48.91 | 47.73 | 48.76 | 1,075,284 | +1.24(+2.60%) |
Jun 01, 2020 | 46.66 | 47.97 | 46.62 | 47.52 | 1,121,210 | +1.00(+2.15%) |
May 29, 2020 | 46.66 | 46.98 | 45.58 | 46.52 | 1,772,116 | -0.63(-1.34%) |
May 28, 2020 | 48.02 | 48.09 | 46.86 | 47.15 | 1,083,210 | -0.32(-0.68%) |
May 27, 2020 | 47.45 | 48.07 | 46.86 | 47.48 | 1,214,727 | +1.11(+2.39%) |
May 26, 2020 | 44.79 | 47.26 | 44.79 | 46.37 | 2,005,818 | +2.90(+6.67%) |
May 22, 2020 | 44.11 | 44.29 | 43.38 | 43.47 | 1,090,558 | -0.69(-1.56%) |
May 21, 2020 | 44.60 | 45.44 | 44.08 | 44.16 | 839,328 | -0.45(-1.00%) |
May 20, 2020 | 44.30 | 45.78 | 44.30 | 44.60 | 1,000,262 | +0.75(+1.70%) |
May 19, 2020 | 43.45 | 44.68 | 43.45 | 43.86 | 1,060,533 | -0.36(-0.82%) |
May 18, 2020 | 42.70 | 44.52 | 42.62 | 44.22 | 1,310,443 | +3.12(+7.60%) |
May 15, 2020 | 40.22 | 41.47 | 40.22 | 41.10 | 1,631,295 | +0.48(+1.19%) |
May 14, 2020 | 39.01 | 40.62 | 38.07 | 40.61 | 1,408,989 | +0.97(+2.43%) |
May 13, 2020 | 40.54 | 40.54 | 39.35 | 39.65 | 1,397,551 | -1.19(-2.92%) |
May 12, 2020 | 42.22 | 42.66 | 40.80 | 40.84 | 1,257,457 | -1.43(-3.38%) |
May 11, 2020 | 42.66 | 42.77 | 42.08 | 42.27 | 1,256,139 | -0.86(-2.01%) |
May 08, 2020 | 41.46 | 43.28 | 41.46 | 43.14 | 1,406,349 | +2.02(+4.92%) |
May 07, 2020 | 40.65 | 41.59 | 40.65 | 41.12 | 1,261,815 | +1.16(+2.89%) |
May 06, 2020 | 40.62 | 40.75 | 39.79 | 39.96 | 1,059,708 | -0.43(-1.06%) |
May 05, 2020 | 40.82 | 41.44 | 40.26 | 40.39 | 1,266,388 | +0.14(+0.34%) |
May 04, 2020 | 40.06 | 40.55 | 39.49 | 40.25 | 1,607,070 | -0.15(-0.38%) |
May 01, 2020 | 42.24 | 42.35 | 40.03 | 40.41 | 1,601,419 | -2.63(-6.11%) |
Apr 30, 2020 | 42.65 | 43.40 | 42.50 | 43.04 | 1,743,177 | -0.93(-2.11%) |
Apr 29, 2020 | 43.26 | 44.32 | 42.97 | 43.97 | 2,243,881 | +1.81(+4.30%) |
Apr 28, 2020 | 42.28 | 43.19 | 41.60 | 42.15 | 1,571,435 | +0.72(+1.74%) |
Apr 27, 2020 | 40.35 | 41.75 | 40.32 | 41.43 | 1,556,093 | +1.32(+3.29%) |
Apr 24, 2020 | 40.97 | 42.94 | 38.82 | 40.11 | 3,628,896 | +0.25(+0.64%) |
Apr 23, 2020 | 38.57 | 40.24 | 38.25 | 39.86 | 2,238,173 | +2.21(+5.88%) |
Apr 22, 2020 | 38.41 | 38.58 | 37.30 | 37.65 | 2,656,379 | +0.05(+0.12%) |
Apr 21, 2020 | 35.86 | 37.89 | 35.75 | 37.60 | 1,930,961 | +0.10(+0.27%) |
Apr 20, 2020 | 37.66 | 38.81 | 37.43 | 37.50 | 1,994,047 | -1.87(-4.74%) |
Apr 17, 2020 | 38.10 | 39.51 | 37.79 | 39.37 | 1,708,510 | +2.59(+7.03%) |
Apr 16, 2020 | 37.60 | 37.60 | 35.46 | 36.78 | 1,836,436 | -0.71(-1.89%) |
Apr 15, 2020 | 36.86 | 38.16 | 35.99 | 37.49 | 2,012,532 | -0.51(-1.34%) |
Apr 14, 2020 | 37.76 | 38.53 | 37.22 | 38.00 | 2,220,356 | +0.74(+1.98%) |
Apr 13, 2020 | 38.96 | 39.33 | 36.65 | 37.26 | 2,061,261 | -2.14(-5.43%) |
Apr 09, 2020 | 38.58 | 40.02 | 38.13 | 39.40 | 1,816,260 | +1.71(+4.54%) |
Apr 08, 2020 | 37.36 | 37.99 | 36.14 | 37.69 | 1,679,207 | +1.12(+3.06%) |
Apr 07, 2020 | 36.34 | 37.52 | 35.67 | 36.57 | 3,686,521 | +1.84(+5.29%) |
Apr 06, 2020 | 34.80 | 35.44 | 32.08 | 34.73 | 5,031,542 | +0.16(+0.47%) |
Apr 03, 2020 | 34.62 | 35.12 | 33.93 | 34.57 | 1,987,056 | +0.13(+0.37%) |
Apr 02, 2020 | 34.31 | 35.75 | 33.74 | 34.44 | 1,896,600 | -0.31(-0.89%) |
Apr 01, 2020 | 32.94 | 34.86 | 32.21 | 34.75 | 2,205,177 | +0.38(+1.11%) |
Mar 31, 2020 | 36.21 | 36.85 | 33.73 | 34.37 | 2,059,186 | -2.33(-6.35%) |
Mar 30, 2020 | 35.68 | 38.20 | 35.52 | 36.70 | 2,144,888 | +1.18(+3.33%) |
Mar 27, 2020 | 37.87 | 38.58 | 35.36 | 35.52 | 1,864,259 | -4.05(-10.24%) |
Mar 26, 2020 | 36.81 | 39.83 | 35.36 | 39.57 | 2,304,526 | +3.27(+9.00%) |
Mar 25, 2020 | 35.73 | 38.67 | 33.79 | 36.30 | 2,168,555 | +0.63(+1.76%) |
Mar 24, 2020 | 32.57 | 35.94 | 32.25 | 35.67 | 2,347,148 | +4.56(+14.66%) |
Mar 23, 2020 | 31.50 | 32.45 | 29.48 | 31.11 | 2,106,485 | -0.76(-2.37%) |
Mar 20, 2020 | 35.37 | 35.37 | 31.30 | 31.87 | 1,719,933 | -2.91(-8.38%) |
Mar 19, 2020 | 35.10 | 37.20 | 33.43 | 34.78 | 1,357,320 | -1.07(-3.00%) |
Mar 18, 2020 | 35.30 | 36.37 | 32.71 | 35.85 | 1,627,976 | -1.88(-4.99%) |
Mar 17, 2020 | 40.31 | 40.69 | 36.45 | 37.74 | 1,811,398 | -1.81(-4.58%) |
Mar 16, 2020 | 38.09 | 41.07 | 37.82 | 39.55 | 1,601,285 | -3.45(-8.02%) |
Mar 13, 2020 | 42.34 | 43.05 | 40.25 | 43.00 | 1,888,533 | +3.34(+8.43%) |
Mar 12, 2020 | 39.16 | 41.90 | 39.03 | 39.66 | 1,975,732 | -2.69(-6.34%) |
Mar 11, 2020 | 42.42 | 42.89 | 41.80 | 42.34 | 2,128,449 | -1.45(-3.31%) |
Mar 10, 2020 | 42.14 | 43.82 | 39.90 | 43.79 | 1,862,757 | +3.12(+7.68%) |
Mar 09, 2020 | 41.73 | 43.36 | 40.15 | 40.67 | 2,202,781 | -4.00(-8.95%) |
Mar 06, 2020 | 42.05 | 44.74 | 41.98 | 44.67 | 2,292,402 | +1.25(+2.87%) |
Mar 05, 2020 | 44.43 | 45.09 | 43.16 | 43.42 | 1,413,095 | -2.27(-4.96%) |
Mar 04, 2020 | 44.87 | 45.82 | 43.82 | 45.69 | 1,696,682 | +1.58(+3.59%) |
Mar 03, 2020 | 46.36 | 47.17 | 43.81 | 44.10 | 1,714,273 | -2.39(-5.15%) |
Mar 02, 2020 | 46.17 | 46.50 | 44.67 | 46.50 | 1,580,360 | +0.60(+1.31%) |
Feb 28, 2020 | 44.51 | 45.98 | 44.38 | 45.90 | 2,745,259 | -0.32(-0.69%) |
Feb 27, 2020 | 46.59 | 47.83 | 45.75 | 46.21 | 1,438,549 | -1.37(-2.87%) |
Feb 26, 2020 | 49.06 | 49.45 | 47.57 | 47.58 | 1,399,363 | -1.09(-2.24%) |
Feb 25, 2020 | 51.46 | 51.80 | 48.60 | 48.67 | 1,164,255 | -2.92(-5.66%) |
Feb 24, 2020 | 51.90 | 52.17 | 51.28 | 51.59 | 1,440,179 | -2.00(-3.74%) |
Feb 21, 2020 | 53.26 | 53.96 | 52.90 | 53.60 | 1,082,948 | -0.05(-0.08%) |
Feb 20, 2020 | 53.57 | 54.22 | 53.34 | 53.64 | 772,592 | -0.22(-0.40%) |
Feb 19, 2020 | 53.80 | 54.16 | 53.41 | 53.86 | 805,253 | +0.11(+0.20%) |
Feb 18, 2020 | 54.23 | 54.25 | 53.38 | 53.75 | 709,845 | -0.74(-1.36%) |
Feb 14, 2020 | 54.60 | 55.05 | 54.35 | 54.49 | 476,793 | -0.18(-0.33%) |
Feb 13, 2020 | 55.37 | 55.37 | 54.58 | 54.67 | 587,173 | -0.65(-1.18%) |
Feb 12, 2020 | 54.48 | 55.52 | 54.48 | 55.33 | 620,599 | +1.00(+1.83%) |
Feb 11, 2020 | 54.11 | 54.69 | 54.11 | 54.33 | 457,253 | +0.58(+1.08%) |
Feb 10, 2020 | 53.43 | 53.81 | 53.19 | 53.75 | 670,147 | +0.14(+0.25%) |
Feb 07, 2020 | 53.93 | 54.14 | 53.49 | 53.62 | 617,975 | -0.76(-1.40%) |
Feb 06, 2020 | 55.47 | 55.53 | 54.35 | 54.38 | 992,265 | -0.96(-1.73%) |
Feb 05, 2020 | 54.45 | 55.53 | 54.41 | 55.34 | 1,138,036 | +1.58(+2.95%) |
Feb 04, 2020 | 53.61 | 53.87 | 53.15 | 53.75 | 1,111,452 | +1.05(+1.99%) |