Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 38.45 | 38.75 | 37.47 | 37.98 | 2,549,700 | -0.93(-2.39%) |
Jan 28, 2021 | 39.88 | 40.95 | 38.69 | 38.91 | 1,719,450 | -0.54(-1.37%) |
Jan 27, 2021 | 38.41 | 40.24 | 38.18 | 39.45 | 3,045,414 | +0.34(+0.87%) |
Jan 26, 2021 | 38.12 | 39.20 | 38.04 | 39.11 | 1,933,388 | +1.27(+3.36%) |
Jan 25, 2021 | 39.20 | 39.56 | 37.63 | 37.84 | 1,596,698 | -1.34(-3.41%) |
Jan 22, 2021 | 39.48 | 39.85 | 38.92 | 39.17 | 1,048,696 | -0.56(-1.41%) |
Jan 21, 2021 | 40.14 | 40.65 | 39.32 | 39.73 | 1,193,542 | -0.60(-1.48%) |
Jan 20, 2021 | 40.43 | 41.18 | 39.98 | 40.33 | 1,747,722 | +0.50(+1.26%) |
Jan 19, 2021 | 39.38 | 39.88 | 38.42 | 39.83 | 1,395,781 | +1.35(+3.50%) |
Jan 15, 2021 | 38.20 | 38.77 | 37.28 | 38.48 | 1,434,186 | -0.17(-0.44%) |
Jan 14, 2021 | 38.09 | 39.40 | 37.94 | 38.65 | 2,577,446 | +1.06(+2.82%) |
Jan 13, 2021 | 37.33 | 38.08 | 37.19 | 37.59 | 1,548,411 | +0.06(+0.15%) |
Jan 12, 2021 | 36.95 | 37.61 | 36.70 | 37.53 | 810,626 | +0.75(+2.03%) |
Jan 11, 2021 | 35.57 | 36.82 | 35.57 | 36.79 | 919,245 | +0.15(+0.41%) |
Jan 08, 2021 | 37.05 | 37.05 | 35.96 | 36.63 | 1,012,913 | +0.16(+0.44%) |
Jan 07, 2021 | 36.92 | 37.17 | 36.34 | 36.47 | 1,605,423 | +0.26(+0.71%) |
Jan 06, 2021 | 35.09 | 36.28 | 35.05 | 36.22 | 1,656,823 | +1.71(+4.94%) |
Jan 05, 2021 | 34.21 | 34.85 | 34.15 | 34.51 | 1,199,042 | +0.27(+0.77%) |
Jan 04, 2021 | 35.04 | 35.04 | 33.44 | 34.25 | 1,649,591 | -0.52(-1.50%) |
Dec 31, 2020 | 34.77 | 34.77 | 34.77 | 756,278 | -0.29(-0.84%) | |
Dec 30, 2020 | 34.75 | 35.54 | 34.67 | 35.06 | 756,278 | +0.52(+1.51%) |
Dec 29, 2020 | 35.46 | 35.59 | 34.28 | 34.54 | 1,151,750 | -0.61(-1.73%) |
Dec 28, 2020 | 35.63 | 35.82 | 35.14 | 35.15 | 871,062 | -0.01(-0.03%) |
Dec 24, 2020 | 35.48 | 35.93 | 34.88 | 35.16 | 431,300 | -0.42(-1.17%) |
Dec 23, 2020 | 34.77 | 36.09 | 34.77 | 35.57 | 1,736,481 | +1.16(+3.36%) |
Dec 22, 2020 | 33.98 | 34.59 | 33.45 | 34.42 | 4,057,006 | +0.70(+2.08%) |
Dec 21, 2020 | 33.11 | 33.99 | 32.93 | 33.72 | 1,569,795 | -0.12(-0.36%) |
Dec 18, 2020 | 34.55 | 34.96 | 33.09 | 33.84 | 6,502,659 | -0.63(-1.84%) |
Dec 17, 2020 | 34.76 | 34.79 | 33.77 | 34.47 | 3,272,741 | -0.25(-0.71%) |
Dec 16, 2020 | 35.33 | 35.37 | 34.28 | 34.72 | 2,040,767 | -0.28(-0.81%) |
Dec 15, 2020 | 35.03 | 35.13 | 34.08 | 35.01 | 1,936,426 | +0.65(+1.90%) |
Dec 14, 2020 | 36.29 | 36.29 | 34.29 | 34.35 | 2,132,865 | -1.71(-4.73%) |
Dec 11, 2020 | 36.76 | 37.01 | 35.80 | 36.06 | 2,032,899 | -1.00(-2.71%) |
Dec 10, 2020 | 37.20 | 37.96 | 36.52 | 37.06 | 1,884,185 | -0.62(-1.63%) |
Dec 09, 2020 | 37.33 | 38.41 | 37.24 | 37.68 | 1,761,176 | +0.39(+1.04%) |
Dec 08, 2020 | 36.85 | 37.55 | 36.64 | 37.29 | 1,143,666 | +0.04(+0.10%) |
Dec 07, 2020 | 37.20 | 37.52 | 36.55 | 37.25 | 1,155,858 | -0.27(-0.71%) |
Dec 04, 2020 | 37.73 | 38.36 | 37.23 | 37.52 | 2,051,265 | +0.09(+0.25%) |
Dec 03, 2020 | 37.86 | 38.27 | 37.34 | 37.42 | 1,357,316 | -0.17(-0.45%) |
Dec 02, 2020 | 37.88 | 38.25 | 37.25 | 37.59 | 1,362,465 | -0.78(-2.02%) |
Dec 01, 2020 | 38.82 | 38.95 | 37.94 | 38.37 | 2,259,067 | +0.22(+0.57%) |
Nov 30, 2020 | 38.68 | 38.95 | 37.78 | 38.15 | 1,995,436 | -0.57(-1.47%) |
Nov 27, 2020 | 38.82 | 39.04 | 38.44 | 38.72 | 750,563 | -0.09(-0.24%) |
Nov 25, 2020 | 38.66 | 39.29 | 37.64 | 38.81 | 1,429,312 | -0.42(-1.06%) |
Nov 24, 2020 | 37.93 | 39.60 | 37.17 | 39.23 | 3,974,288 | +1.56(+4.15%) |
Nov 23, 2020 | 35.69 | 38.08 | 35.62 | 37.67 | 3,357,181 | +2.47(+7.02%) |
Nov 20, 2020 | 34.87 | 35.20 | 34.60 | 35.20 | 2,108,166 | +0.25(+0.70%) |
Nov 19, 2020 | 34.10 | 35.05 | 33.91 | 34.95 | 1,624,078 | +0.86(+2.53%) |
Nov 18, 2020 | 34.34 | 34.75 | 34.01 | 34.09 | 1,457,787 | -0.15(-0.44%) |
Nov 17, 2020 | 33.85 | 34.27 | 33.18 | 34.24 | 1,083,946 | +0.17(+0.50%) |
Nov 16, 2020 | 33.78 | 34.09 | 33.24 | 34.07 | 1,813,873 | +0.83(+2.51%) |
Nov 13, 2020 | 32.40 | 33.45 | 32.20 | 33.24 | 1,968,974 | +1.45(+4.56%) |
Nov 12, 2020 | 32.12 | 32.24 | 31.26 | 31.79 | 2,370,839 | -0.70(-2.16%) |
Nov 11, 2020 | 32.80 | 33.10 | 31.59 | 32.49 | 2,630,824 | -0.37(-1.12%) |
Nov 10, 2020 | 31.38 | 34.05 | 31.29 | 32.86 | 4,427,227 | +1.48(+4.71%) |
Nov 09, 2020 | 33.85 | 34.64 | 31.29 | 31.38 | 2,831,176 | -0.44(-1.37%) |
Nov 06, 2020 | 32.05 | 32.54 | 31.50 | 31.82 | 1,360,138 | -0.20(-0.62%) |
Nov 05, 2020 | 31.60 | 32.28 | 31.14 | 32.01 | 2,722,436 | +0.95(+3.05%) |
Nov 04, 2020 | 31.37 | 31.44 | 30.60 | 31.07 | 2,000,298 | -0.49(-1.56%) |
Nov 03, 2020 | 31.90 | 32.10 | 31.36 | 31.56 | 1,656,545 | +0.27(+0.88%) |
Nov 02, 2020 | 30.95 | 32.05 | 30.80 | 31.29 | 2,068,373 | +0.15(+0.49%) |
Oct 30, 2020 | 31.77 | 32.16 | 30.47 | 31.13 | 3,125,709 | -0.94(-2.92%) |
Oct 29, 2020 | 32.27 | 32.62 | 31.71 | 32.07 | 3,166,701 | +0.01(+0.03%) |
Oct 28, 2020 | 33.03 | 33.32 | 31.63 | 32.06 | 7,658,608 | -1.46(-4.35%) |
Oct 27, 2020 | 30.38 | 35.22 | 30.32 | 33.52 | 43,867,592 | +6.06(+22.07%) |
Oct 26, 2020 | 27.93 | 28.14 | 27.12 | 27.46 | 2,934,898 | -1.01(-3.56%) |
Oct 23, 2020 | 28.08 | 28.88 | 28.07 | 28.47 | 4,212,215 | +0.54(+1.93%) |
Oct 22, 2020 | 27.52 | 28.22 | 27.46 | 27.93 | 2,606,665 | +0.30(+1.10%) |
Oct 21, 2020 | 27.52 | 27.95 | 27.26 | 27.63 | 1,887,377 | +0.21(+0.76%) |
Oct 20, 2020 | 27.19 | 27.99 | 26.88 | 27.42 | 2,502,171 | +0.72(+2.69%) |
Oct 19, 2020 | 27.17 | 27.42 | 26.66 | 26.70 | 1,738,122 | -0.35(-1.29%) |
Oct 16, 2020 | 26.99 | 27.24 | 26.72 | 27.05 | 1,326,977 | +0.17(+0.63%) |
Oct 15, 2020 | 25.68 | 26.91 | 25.59 | 26.88 | 1,450,059 | +0.45(+1.68%) |
Oct 14, 2020 | 26.93 | 27.03 | 26.43 | 26.44 | 1,606,863 | -0.26(-0.96%) |
Oct 13, 2020 | 27.25 | 27.25 | 26.49 | 26.69 | 1,645,294 | -0.45(-1.64%) |
Oct 12, 2020 | 26.75 | 27.43 | 26.63 | 27.14 | 1,734,218 | +0.61(+2.28%) |
Oct 09, 2020 | 27.62 | 27.80 | 26.48 | 26.53 | 1,955,139 | -0.91(-3.31%) |
Oct 08, 2020 | 26.78 | 27.85 | 26.66 | 27.44 | 3,073,312 | +1.34(+5.15%) |
Oct 07, 2020 | 25.81 | 26.48 | 25.43 | 26.10 | 1,828,333 | +0.75(+2.95%) |
Oct 06, 2020 | 25.99 | 26.36 | 25.24 | 25.35 | 2,306,130 | -0.20(-0.78%) |
Oct 05, 2020 | 24.88 | 25.73 | 24.80 | 25.55 | 4,002,465 | +1.11(+4.53%) |
Oct 02, 2020 | 22.97 | 24.52 | 22.92 | 24.44 | 2,631,248 | +0.62(+2.58%) |
Oct 01, 2020 | 23.40 | 23.82 | 23.04 | 23.82 | 2,136,396 | +0.59(+2.53%) |
Sep 30, 2020 | 22.52 | 23.32 | 22.47 | 23.24 | 3,615,903 | +0.88(+3.94%) |
Sep 29, 2020 | 22.53 | 22.70 | 22.08 | 22.36 | 1,668,050 | -0.28(-1.25%) |
Sep 28, 2020 | 22.36 | 22.78 | 22.18 | 22.64 | 2,249,531 | +1.07(+4.96%) |
Sep 25, 2020 | 21.67 | 22.02 | 21.36 | 21.57 | 4,381,928 | -0.30(-1.39%) |
Sep 24, 2020 | 21.97 | 22.20 | 21.47 | 21.87 | 4,171,339 | -0.17(-0.77%) |
Sep 23, 2020 | 22.67 | 22.99 | 22.03 | 22.04 | 2,828,880 | -0.64(-2.84%) |
Sep 22, 2020 | 23.01 | 23.25 | 22.59 | 22.69 | 2,687,714 | -0.30(-1.32%) |
Sep 21, 2020 | 23.08 | 23.12 | 22.34 | 22.99 | 3,389,040 | -0.91(-3.80%) |
Sep 18, 2020 | 24.46 | 25.12 | 23.78 | 23.90 | 6,476,155 | -0.50(-2.06%) |
Sep 17, 2020 | 24.54 | 24.68 | 24.22 | 24.40 | 3,987,137 | -0.63(-2.53%) |
Sep 16, 2020 | 25.85 | 25.89 | 24.95 | 25.04 | 2,816,097 | -0.80(-3.08%) |
Sep 15, 2020 | 26.78 | 27.01 | 25.81 | 25.83 | 2,222,593 | -0.70(-2.64%) |
Sep 14, 2020 | 26.51 | 26.55 | 26.05 | 26.53 | 2,312,779 | +0.25(+0.94%) |
Sep 11, 2020 | 26.96 | 26.96 | 25.94 | 26.29 | 2,700,950 | -0.45(-1.70%) |
Sep 10, 2020 | 27.56 | 27.57 | 26.71 | 26.74 | 2,146,320 | -0.57(-2.08%) |
Sep 09, 2020 | 26.91 | 27.38 | 26.74 | 27.31 | 2,088,658 | +0.76(+2.85%) |
Sep 08, 2020 | 25.74 | 26.93 | 25.50 | 26.55 | 2,294,766 | +0.39(+1.48%) |
Sep 04, 2020 | 26.89 | 27.18 | 25.80 | 26.16 | 2,216,834 | -0.66(-2.47%) |
Sep 03, 2020 | 27.63 | 28.05 | 26.67 | 26.83 | 2,687,515 | -0.84(-3.04%) |
Sep 02, 2020 | 26.66 | 27.76 | 26.29 | 27.67 | 2,585,707 | +1.13(+4.24%) |
Sep 01, 2020 | 25.86 | 26.83 | 25.24 | 26.54 | 3,370,487 | +0.32(+1.23%) |
Aug 31, 2020 | 26.72 | 26.77 | 25.94 | 26.22 | 2,540,920 | -0.70(-2.60%) |
Aug 28, 2020 | 26.68 | 26.97 | 26.49 | 26.92 | 1,895,976 | +0.28(+1.07%) |
Aug 27, 2020 | 26.73 | 27.17 | 26.61 | 26.64 | 1,485,286 | +0.08(+0.29%) |
Aug 26, 2020 | 26.87 | 26.96 | 26.31 | 26.56 | 1,072,057 | -0.18(-0.67%) |
Aug 25, 2020 | 27.46 | 27.69 | 26.63 | 26.74 | 1,729,766 | -0.56(-2.05%) |
Aug 24, 2020 | 26.74 | 27.46 | 26.45 | 27.30 | 1,839,135 | +1.17(+4.49%) |
Aug 21, 2020 | 26.30 | 26.51 | 25.96 | 26.12 | 1,171,193 | -0.23(-0.86%) |
Aug 20, 2020 | 26.31 | 26.63 | 26.00 | 26.35 | 1,521,428 | -0.32(-1.21%) |
Aug 19, 2020 | 26.56 | 26.89 | 26.27 | 26.67 | 1,800,922 | +0.19(+0.71%) |
Aug 18, 2020 | 26.84 | 26.94 | 26.41 | 26.48 | 1,552,190 | -0.22(-0.82%) |
Aug 17, 2020 | 26.53 | 27.12 | 26.36 | 26.70 | 1,591,719 | +0.25(+0.93%) |
Aug 14, 2020 | 26.49 | 26.83 | 25.95 | 26.46 | 1,809,949 | -0.24(-0.89%) |
Aug 13, 2020 | 25.52 | 27.01 | 25.38 | 26.69 | 2,742,912 | +0.97(+3.79%) |
Aug 12, 2020 | 26.82 | 26.90 | 25.38 | 25.72 | 2,339,588 | -0.66(-2.51%) |
Aug 11, 2020 | 26.42 | 27.04 | 26.36 | 26.38 | 1,692,761 | +0.61(+2.35%) |
Aug 10, 2020 | 24.98 | 25.88 | 24.98 | 25.77 | 1,701,517 | +0.97(+3.93%) |
Aug 07, 2020 | 24.57 | 24.84 | 24.33 | 24.80 | 1,496,278 | +0.24(+0.96%) |
Aug 06, 2020 | 25.05 | 25.28 | 24.54 | 24.56 | 3,810,798 | -0.63(-2.52%) |
Aug 05, 2020 | 24.85 | 25.37 | 24.66 | 25.20 | 2,026,478 | +0.69(+2.82%) |
Aug 04, 2020 | 24.81 | 24.91 | 24.15 | 24.51 | 2,942,280 | -0.36(-1.45%) |
Aug 03, 2020 | 24.77 | 25.16 | 24.40 | 24.87 | 2,381,172 | +0.24(+0.96%) |
Jul 31, 2020 | 25.09 | 25.13 | 24.25 | 24.63 | 3,395,531 | -0.56(-2.22%) |
Jul 30, 2020 | 26.11 | 26.31 | 25.07 | 25.19 | 3,353,126 | -1.53(-5.74%) |
Jul 29, 2020 | 27.06 | 27.74 | 26.61 | 26.72 | 4,572,352 | -0.78(-2.82%) |
Jul 28, 2020 | 25.89 | 27.84 | 24.58 | 27.50 | 14,537,325 | -0.21(-0.75%) |
Jul 27, 2020 | 27.25 | 27.80 | 27.10 | 27.71 | 2,452,274 | +0.20(+0.72%) |
Jul 24, 2020 | 27.25 | 27.70 | 26.99 | 27.51 | 2,362,256 | +0.00(+0.00%) |
Jul 23, 2020 | 26.91 | 27.84 | 26.87 | 27.51 | 2,479,316 | +0.42(+1.54%) |
Jul 22, 2020 | 26.25 | 27.20 | 26.17 | 27.09 | 2,407,512 | +0.42(+1.56%) |
Jul 21, 2020 | 26.58 | 27.09 | 26.35 | 26.67 | 4,036,784 | +0.18(+0.68%) |
Jul 20, 2020 | 26.72 | 27.07 | 26.26 | 26.49 | 2,587,417 | -0.60(-2.20%) |
Jul 17, 2020 | 28.14 | 28.30 | 27.08 | 27.09 | 3,324,195 | -0.99(-3.54%) |
Jul 16, 2020 | 27.33 | 28.11 | 27.01 | 28.08 | 4,257,114 | +0.77(+2.81%) |
Jul 15, 2020 | 26.88 | 27.68 | 26.42 | 27.32 | 9,372,179 | +1.43(+5.52%) |
Jul 14, 2020 | 25.09 | 26.01 | 24.88 | 25.89 | 5,968,462 | +1.36(+5.56%) |
Jul 13, 2020 | 25.01 | 25.34 | 24.42 | 24.53 | 2,658,601 | -0.45(-1.82%) |
Jul 10, 2020 | 24.53 | 25.10 | 24.18 | 24.98 | 3,523,832 | +0.62(+2.52%) |
Jul 09, 2020 | 24.95 | 25.04 | 23.75 | 24.36 | 4,417,960 | +0.15(+0.63%) |
Jul 08, 2020 | 23.48 | 24.25 | 23.36 | 24.21 | 3,312,740 | +0.94(+4.02%) |
Jul 07, 2020 | 23.40 | 23.77 | 23.18 | 23.28 | 2,452,965 | -0.54(-2.26%) |
Jul 06, 2020 | 23.13 | 24.00 | 23.10 | 23.82 | 6,135,718 | +1.64(+7.38%) |
Jul 02, 2020 | 22.71 | 22.94 | 22.10 | 22.18 | 1,934,551 | +0.27(+1.25%) |
Jul 01, 2020 | 22.34 | 22.95 | 21.84 | 21.90 | 2,397,319 | -0.59(-2.61%) |
Jun 30, 2020 | 22.36 | 22.66 | 22.19 | 22.49 | 2,763,210 | -0.07(-0.29%) |
Jun 29, 2020 | 21.84 | 22.73 | 21.73 | 22.56 | 3,321,584 | +1.05(+4.88%) |
Jun 26, 2020 | 22.83 | 22.90 | 21.39 | 21.51 | 3,660,482 | -1.59(-6.88%) |
Jun 25, 2020 | 21.90 | 23.10 | 21.69 | 23.10 | 4,301,314 | +0.97(+4.36%) |
Jun 24, 2020 | 23.07 | 23.27 | 21.51 | 22.13 | 3,358,721 | -1.26(-5.38%) |
Jun 23, 2020 | 23.66 | 24.09 | 23.26 | 23.39 | 6,400,156 | +0.16(+0.69%) |
Jun 22, 2020 | 23.34 | 23.81 | 22.99 | 23.23 | 5,950,298 | -0.26(-1.09%) |
Jun 19, 2020 | 24.17 | 24.19 | 23.00 | 23.48 | 32,466,120 | -0.05(-0.20%) |
Jun 18, 2020 | 23.24 | 23.83 | 22.88 | 23.53 | 2,672,022 | -0.08(-0.32%) |
Jun 17, 2020 | 24.17 | 24.47 | 23.54 | 23.61 | 3,765,475 | -0.44(-1.85%) |
Jun 16, 2020 | 25.10 | 25.30 | 23.69 | 24.05 | 3,103,115 | +0.38(+1.60%) |
Jun 15, 2020 | 22.58 | 23.96 | 22.33 | 23.67 | 6,332,578 | -0.06(-0.24%) |
Jun 12, 2020 | 23.64 | 24.04 | 22.74 | 23.73 | 3,857,478 | +1.25(+5.56%) |
Jun 11, 2020 | 22.15 | 23.60 | 21.96 | 22.48 | 3,672,392 | -1.85(-7.58%) |
Jun 10, 2020 | 25.69 | 25.69 | 24.05 | 24.33 | 7,509,260 | -1.38(-5.37%) |
Jun 09, 2020 | 25.26 | 26.01 | 24.63 | 25.71 | 4,151,682 | -0.47(-1.81%) |
Jun 08, 2020 | 25.03 | 26.49 | 24.86 | 26.18 | 9,111,490 | +2.13(+8.85%) |
Jun 05, 2020 | 25.20 | 25.48 | 23.85 | 24.05 | 3,774,938 | +0.42(+1.76%) |
Jun 04, 2020 | 22.69 | 23.72 | 21.90 | 23.64 | 4,560,114 | +0.64(+2.80%) |
Jun 03, 2020 | 23.08 | 23.55 | 22.78 | 22.99 | 4,655,809 | +0.68(+3.05%) |
Jun 02, 2020 | 21.94 | 22.56 | 21.69 | 22.31 | 4,004,196 | +0.80(+3.74%) |
Jun 01, 2020 | 20.42 | 21.90 | 20.26 | 21.51 | 4,268,418 | +1.32(+6.51%) |
May 29, 2020 | 21.74 | 21.74 | 19.88 | 20.19 | 18,174,852 | -2.00(-9.00%) |
May 28, 2020 | 23.32 | 23.52 | 21.97 | 22.19 | 6,260,694 | -1.31(-5.56%) |
May 27, 2020 | 23.98 | 24.22 | 22.61 | 23.49 | 5,691,234 | +0.07(+0.28%) |
May 26, 2020 | 25.10 | 25.62 | 23.31 | 23.43 | 7,748,104 | +0.36(+1.56%) |
May 22, 2020 | 22.69 | 23.89 | 21.83 | 23.07 | 10,375,031 | +0.76(+3.39%) |
May 21, 2020 | 21.39 | 22.77 | 21.31 | 22.31 | 4,723,899 | +0.80(+3.74%) |
May 20, 2020 | 21.11 | 22.36 | 21.00 | 21.51 | 6,621,390 | +0.86(+4.17%) |
May 19, 2020 | 21.10 | 21.44 | 20.34 | 20.65 | 2,995,602 | -0.64(-3.02%) |
May 18, 2020 | 19.74 | 21.45 | 19.72 | 21.29 | 5,144,482 | +2.70(+14.55%) |
May 15, 2020 | 18.12 | 18.92 | 17.86 | 18.59 | 3,294,963 | +0.10(+0.56%) |
May 14, 2020 | 17.33 | 18.53 | 16.82 | 18.48 | 3,997,640 | +0.40(+2.20%) |
May 13, 2020 | 18.44 | 18.78 | 17.67 | 18.09 | 4,350,244 | -0.72(-3.82%) |
May 12, 2020 | 19.30 | 19.51 | 18.52 | 18.80 | 4,609,604 | -0.20(-1.04%) |
May 11, 2020 | 19.77 | 19.82 | 18.92 | 19.00 | 4,263,289 | -1.28(-6.29%) |
May 08, 2020 | 19.93 | 20.58 | 19.86 | 20.28 | 3,536,453 | +0.95(+4.94%) |
May 07, 2020 | 18.89 | 20.11 | 18.89 | 19.32 | 4,137,268 | +0.83(+4.50%) |
May 06, 2020 | 19.81 | 19.83 | 18.38 | 18.49 | 3,670,736 | -0.92(-4.72%) |
May 05, 2020 | 20.03 | 20.53 | 19.21 | 19.41 | 5,161,837 | +0.21(+1.08%) |
May 04, 2020 | 18.91 | 19.54 | 18.28 | 19.20 | 3,704,812 | -0.08(-0.39%) |
May 01, 2020 | 19.86 | 20.14 | 18.92 | 19.28 | 3,739,862 | -1.36(-6.60%) |
Apr 30, 2020 | 22.73 | 22.75 | 20.58 | 20.64 | 5,125,913 | -2.39(-10.39%) |
Apr 29, 2020 | 21.21 | 23.25 | 20.81 | 23.03 | 7,703,826 | +2.40(+11.64%) |
Apr 28, 2020 | 19.51 | 21.20 | 19.22 | 20.63 | 12,717,397 | +2.72(+15.21%) |
Apr 27, 2020 | 17.21 | 18.61 | 16.66 | 17.91 | 6,900,306 | +0.26(+1.45%) |
Apr 24, 2020 | 17.52 | 17.86 | 17.28 | 17.65 | 4,407,423 | +0.12(+0.70%) |
Apr 23, 2020 | 17.39 | 18.23 | 17.13 | 17.53 | 2,675,959 | +0.25(+1.42%) |
Apr 22, 2020 | 17.23 | 17.47 | 16.79 | 17.28 | 2,818,390 | +0.51(+3.04%) |
Apr 21, 2020 | 16.96 | 17.27 | 16.39 | 16.77 | 3,401,566 | -0.75(-4.26%) |
Apr 20, 2020 | 17.64 | 18.23 | 17.24 | 17.52 | 3,441,558 | -0.78(-4.24%) |
Apr 17, 2020 | 18.41 | 18.80 | 17.48 | 18.29 | 3,283,539 | +0.95(+5.45%) |
Apr 16, 2020 | 17.61 | 17.85 | 17.10 | 17.35 | 3,485,740 | -0.08(-0.43%) |
Apr 15, 2020 | 17.41 | 17.51 | 16.75 | 17.42 | 3,281,869 | -0.87(-4.75%) |
Apr 14, 2020 | 18.77 | 19.13 | 17.97 | 18.29 | 2,996,220 | +0.11(+0.62%) |
Apr 13, 2020 | 20.03 | 20.13 | 17.98 | 18.18 | 2,992,662 | -1.80(-8.99%) |
Apr 09, 2020 | 18.61 | 20.66 | 18.31 | 19.98 | 5,513,748 | +2.16(+12.10%) |
Apr 08, 2020 | 17.05 | 18.11 | 16.75 | 17.82 | 2,507,026 | +0.88(+5.19%) |
Apr 07, 2020 | 17.39 | 18.53 | 16.45 | 16.94 | 5,124,824 | +1.13(+7.11%) |
Apr 06, 2020 | 14.83 | 15.91 | 14.44 | 15.82 | 5,008,539 | +1.60(+11.24%) |
Apr 03, 2020 | 15.16 | 15.80 | 13.85 | 14.22 | 4,987,189 | -1.00(-6.58%) |
Apr 02, 2020 | 16.07 | 16.81 | 14.86 | 15.22 | 3,037,413 | -1.12(-6.88%) |
Apr 01, 2020 | 16.79 | 16.94 | 16.10 | 16.35 | 3,700,545 | -1.55(-8.66%) |
Mar 31, 2020 | 16.89 | 18.77 | 16.74 | 17.90 | 5,669,342 | +0.95(+5.64%) |
Mar 30, 2020 | 17.03 | 17.35 | 16.02 | 16.94 | 4,026,795 | +0.11(+0.67%) |
Mar 27, 2020 | 18.55 | 18.89 | 16.62 | 16.83 | 4,222,207 | -2.79(-14.22%) |
Mar 26, 2020 | 19.47 | 21.46 | 18.68 | 19.62 | 4,772,786 | +0.18(+0.92%) |
Mar 25, 2020 | 19.14 | 22.04 | 17.08 | 19.44 | 6,747,361 | +1.02(+5.54%) |
Mar 24, 2020 | 15.81 | 18.42 | 15.61 | 18.42 | 4,167,444 | +3.91(+26.99%) |
Mar 23, 2020 | 15.13 | 15.32 | 13.53 | 14.50 | 4,373,901 | -0.83(-5.43%) |
Mar 20, 2020 | 18.27 | 18.43 | 15.16 | 15.33 | 4,506,854 | -2.34(-13.22%) |
Mar 19, 2020 | 18.09 | 18.63 | 16.26 | 17.67 | 4,296,701 | -1.39(-7.29%) |
Mar 18, 2020 | 19.97 | 21.13 | 17.14 | 19.06 | 3,585,184 | -2.49(-11.54%) |
Mar 17, 2020 | 19.88 | 21.60 | 18.70 | 21.55 | 3,586,649 | +2.05(+10.52%) |
Mar 16, 2020 | 19.27 | 21.17 | 18.43 | 19.49 | 3,784,289 | -2.93(-13.07%) |
Mar 13, 2020 | 20.75 | 22.59 | 19.14 | 22.42 | 4,477,977 | +3.18(+16.50%) |
Mar 12, 2020 | 19.89 | 20.24 | 18.18 | 19.25 | 3,442,464 | -2.56(-11.75%) |
Mar 11, 2020 | 23.02 | 23.11 | 21.66 | 21.81 | 2,546,469 | -2.09(-8.74%) |
Mar 10, 2020 | 22.92 | 23.92 | 21.30 | 23.90 | 2,443,193 | +1.65(+7.44%) |
Mar 09, 2020 | 22.90 | 22.90 | 21.60 | 22.24 | 3,773,652 | -2.51(-10.16%) |
Mar 06, 2020 | 25.34 | 25.60 | 24.35 | 24.76 | 4,590,947 | -1.52(-5.79%) |
Mar 05, 2020 | 27.55 | 27.61 | 26.22 | 26.28 | 3,040,034 | -2.16(-7.61%) |
Mar 04, 2020 | 27.78 | 28.50 | 27.36 | 28.45 | 1,841,828 | +1.15(+4.23%) |
Mar 03, 2020 | 29.02 | 29.12 | 26.85 | 27.29 | 3,227,035 | -1.69(-5.83%) |
Mar 02, 2020 | 28.38 | 28.98 | 27.64 | 28.98 | 2,422,747 | +0.55(+1.94%) |
Feb 28, 2020 | 28.28 | 29.00 | 27.62 | 28.43 | 3,221,839 | -0.65(-2.25%) |
Feb 27, 2020 | 29.04 | 30.12 | 28.24 | 29.08 | 1,939,303 | -0.55(-1.86%) |
Feb 26, 2020 | 30.84 | 30.88 | 29.38 | 29.64 | 2,503,963 | -0.93(-3.05%) |
Feb 25, 2020 | 32.11 | 32.11 | 30.34 | 30.57 | 1,803,149 | -1.28(-4.01%) |
Feb 24, 2020 | 31.97 | 32.03 | 31.46 | 31.85 | 1,888,416 | -0.99(-3.01%) |
Feb 21, 2020 | 33.22 | 33.37 | 32.61 | 32.84 | 1,569,284 | -0.63(-1.90%) |
Feb 20, 2020 | 33.13 | 33.61 | 32.59 | 33.47 | 2,057,183 | +0.94(+2.90%) |
Feb 19, 2020 | 32.48 | 32.60 | 32.30 | 32.53 | 987,787 | +0.27(+0.84%) |
Feb 18, 2020 | 32.06 | 32.46 | 31.83 | 32.26 | 1,245,740 | +0.20(+0.61%) |
Feb 14, 2020 | 32.30 | 32.30 | 31.73 | 32.06 | 1,353,659 | -0.19(-0.58%) |
Feb 13, 2020 | 32.06 | 32.29 | 31.72 | 32.25 | 1,072,733 | -0.12(-0.37%) |
Feb 12, 2020 | 32.36 | 32.64 | 32.03 | 32.37 | 1,189,038 | +0.48(+1.49%) |
Feb 11, 2020 | 31.81 | 32.16 | 31.60 | 31.89 | 1,154,389 | +0.23(+0.74%) |
Feb 10, 2020 | 31.52 | 31.67 | 31.00 | 31.66 | 1,024,742 | +0.06(+0.18%) |
Feb 07, 2020 | 31.96 | 32.02 | 31.52 | 31.60 | 1,294,501 | -0.59(-1.83%) |
Feb 06, 2020 | 33.13 | 33.22 | 32.19 | 32.19 | 1,648,349 | -0.78(-2.38%) |
Feb 05, 2020 | 32.41 | 33.00 | 32.40 | 32.98 | 2,120,129 | +0.98(+3.06%) |
Feb 04, 2020 | 32.47 | 32.62 | 31.97 | 32.00 | 1,643,307 | +0.18(+0.56%) |