Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 43.90 | 43.90 | 43.90 | 240,352 | +0.44(+1.00%) | |
Dec 30, 2020 | 43.39 | 43.87 | 43.28 | 43.47 | 240,352 | +0.19(+0.44%) |
Dec 29, 2020 | 43.80 | 44.06 | 43.19 | 43.28 | 236,254 | -0.41(-0.93%) |
Dec 28, 2020 | 43.54 | 43.71 | 43.27 | 43.68 | 87,588 | +0.36(+0.84%) |
Dec 24, 2020 | 43.02 | 43.36 | 42.95 | 43.32 | 49,951 | +0.33(+0.76%) |
Dec 23, 2020 | 43.46 | 43.70 | 42.94 | 43.00 | 130,896 | -0.25(-0.59%) |
Dec 22, 2020 | 42.95 | 43.29 | 42.76 | 43.25 | 183,999 | +0.35(+0.82%) |
Dec 21, 2020 | 42.61 | 42.90 | 42.34 | 42.90 | 311,051 | -0.24(-0.55%) |
Dec 18, 2020 | 44.26 | 44.26 | 42.90 | 43.13 | 170,474 | -1.02(-2.30%) |
Dec 17, 2020 | 43.98 | 44.19 | 43.75 | 44.15 | 493,390 | +0.37(+0.85%) |
Dec 16, 2020 | 43.86 | 44.21 | 43.60 | 43.78 | 146,131 | +0.00(+0.00%) |
Dec 15, 2020 | 43.00 | 43.78 | 42.62 | 43.78 | 122,512 | +1.02(+2.40%) |
Dec 14, 2020 | 43.30 | 43.65 | 42.75 | 42.75 | 127,967 | -0.17(-0.40%) |
Dec 11, 2020 | 42.84 | 43.05 | 42.52 | 42.92 | 177,810 | -0.05(-0.13%) |
Dec 10, 2020 | 42.95 | 43.28 | 42.85 | 42.98 | 1,042,452 | -0.29(-0.67%) |
Dec 09, 2020 | 43.61 | 43.70 | 42.97 | 43.26 | 124,083 | -0.23(-0.54%) |
Dec 08, 2020 | 43.60 | 43.79 | 43.44 | 43.50 | 90,590 | -0.16(-0.37%) |
Dec 07, 2020 | 43.99 | 44.11 | 43.56 | 43.66 | 112,944 | -0.42(-0.96%) |
Dec 04, 2020 | 43.51 | 44.09 | 43.51 | 44.08 | 94,298 | +0.76(+1.76%) |
Dec 03, 2020 | 42.92 | 43.51 | 42.92 | 43.32 | 136,058 | +0.44(+1.03%) |
Dec 02, 2020 | 43.01 | 43.26 | 42.71 | 42.88 | 148,494 | -0.23(-0.54%) |
Dec 01, 2020 | 43.05 | 43.33 | 42.92 | 43.11 | 207,879 | +0.56(+1.31%) |
Nov 30, 2020 | 43.02 | 43.14 | 42.48 | 42.55 | 377,687 | -0.54(-1.25%) |
Nov 27, 2020 | 43.58 | 43.58 | 42.94 | 43.09 | 72,169 | -0.32(-0.75%) |
Nov 25, 2020 | 43.43 | 43.51 | 43.02 | 43.42 | 130,772 | -0.13(-0.31%) |
Nov 24, 2020 | 43.70 | 44.08 | 43.48 | 43.55 | 129,935 | +0.39(+0.90%) |
Nov 23, 2020 | 43.31 | 43.77 | 43.13 | 43.17 | 152,952 | +0.08(+0.19%) |
Nov 20, 2020 | 43.10 | 43.13 | 42.83 | 43.08 | 92,852 | -0.03(-0.06%) |
Nov 19, 2020 | 42.86 | 43.18 | 42.41 | 43.11 | 211,616 | +0.17(+0.40%) |
Nov 18, 2020 | 44.14 | 44.30 | 42.92 | 42.94 | 235,943 | -1.11(-2.51%) |
Nov 17, 2020 | 43.67 | 44.21 | 43.27 | 44.05 | 163,200 | +0.04(+0.10%) |
Nov 16, 2020 | 44.14 | 44.51 | 43.35 | 44.00 | 930,334 | +0.74(+1.70%) |
Nov 13, 2020 | 42.26 | 43.34 | 42.26 | 43.26 | 125,656 | +1.13(+2.69%) |
Nov 12, 2020 | 42.73 | 42.73 | 41.78 | 42.13 | 290,780 | -0.67(-1.58%) |
Nov 11, 2020 | 42.97 | 42.97 | 42.36 | 42.81 | 172,918 | +0.01(+0.02%) |
Nov 10, 2020 | 41.79 | 42.83 | 41.73 | 42.80 | 243,202 | +0.99(+2.37%) |
Nov 09, 2020 | 42.18 | 44.75 | 41.70 | 41.81 | 919,612 | +1.95(+4.90%) |
Nov 06, 2020 | 40.37 | 40.65 | 39.75 | 39.86 | 154,680 | -0.44(-1.09%) |
Nov 05, 2020 | 40.53 | 40.69 | 40.17 | 40.30 | 120,560 | +0.11(+0.27%) |
Nov 04, 2020 | 40.52 | 40.77 | 39.98 | 40.19 | 281,904 | -0.10(-0.25%) |
Nov 03, 2020 | 39.64 | 40.53 | 39.64 | 40.29 | 125,361 | +0.94(+2.40%) |
Nov 02, 2020 | 38.58 | 39.34 | 38.51 | 39.34 | 314,442 | +1.02(+2.65%) |
Oct 30, 2020 | 38.36 | 38.47 | 37.90 | 38.33 | 166,467 | -0.22(-0.58%) |
Oct 29, 2020 | 38.09 | 38.75 | 37.63 | 38.55 | 258,288 | +0.47(+1.23%) |
Oct 28, 2020 | 38.41 | 38.72 | 37.90 | 38.08 | 165,441 | -0.97(-2.49%) |
Oct 27, 2020 | 39.82 | 39.94 | 39.06 | 39.06 | 157,243 | -0.74(-1.85%) |
Oct 26, 2020 | 40.17 | 40.32 | 39.43 | 39.79 | 253,434 | -0.68(-1.69%) |
Oct 23, 2020 | 40.44 | 40.69 | 40.19 | 40.48 | 91,073 | +0.20(+0.49%) |
Oct 22, 2020 | 39.95 | 40.39 | 39.95 | 40.28 | 82,288 | +0.34(+0.86%) |
Oct 21, 2020 | 39.95 | 40.06 | 39.69 | 39.94 | 121,783 | -0.10(-0.25%) |
Oct 20, 2020 | 39.95 | 40.32 | 39.94 | 40.04 | 197,222 | +0.31(+0.79%) |
Oct 19, 2020 | 40.48 | 40.58 | 39.70 | 39.72 | 146,537 | -0.70(-1.74%) |
Oct 16, 2020 | 40.85 | 40.85 | 40.37 | 40.42 | 84,512 | -0.40(-0.99%) |
Oct 15, 2020 | 40.36 | 41.18 | 40.36 | 40.83 | 107,397 | +0.16(+0.40%) |
Oct 14, 2020 | 41.18 | 41.23 | 40.61 | 40.67 | 130,882 | -0.52(-1.27%) |
Oct 13, 2020 | 41.85 | 41.85 | 40.94 | 41.19 | 101,300 | -0.79(-1.89%) |
Oct 12, 2020 | 41.87 | 42.06 | 41.51 | 41.98 | 159,222 | +0.20(+0.47%) |
Oct 09, 2020 | 42.18 | 42.27 | 41.63 | 41.78 | 139,779 | -0.21(-0.49%) |
Oct 08, 2020 | 41.38 | 42.09 | 41.38 | 41.99 | 1,139,744 | +0.75(+1.81%) |
Oct 07, 2020 | 41.47 | 41.47 | 41.02 | 41.24 | 82,318 | +0.03(+0.07%) |
Oct 06, 2020 | 41.46 | 41.82 | 41.02 | 41.21 | 86,877 | -0.17(-0.41%) |
Oct 05, 2020 | 41.24 | 41.54 | 40.62 | 41.38 | 114,917 | +0.25(+0.61%) |
Oct 02, 2020 | 39.77 | 41.30 | 39.72 | 41.13 | 102,304 | +0.77(+1.92%) |
Oct 01, 2020 | 39.51 | 40.38 | 39.40 | 40.36 | 145,178 | +1.03(+2.61%) |
Sep 30, 2020 | 39.47 | 39.87 | 38.95 | 39.33 | 255,977 | +0.04(+0.09%) |
Sep 29, 2020 | 39.70 | 39.70 | 38.92 | 39.30 | 143,783 | -0.44(-1.11%) |
Sep 28, 2020 | 39.29 | 39.90 | 39.29 | 39.74 | 300,081 | +0.99(+2.55%) |
Sep 25, 2020 | 37.94 | 38.75 | 37.83 | 38.75 | 132,106 | +0.80(+2.11%) |
Sep 24, 2020 | 37.87 | 38.51 | 37.68 | 37.95 | 153,463 | +0.17(+0.45%) |
Sep 23, 2020 | 39.06 | 39.13 | 37.77 | 37.78 | 220,868 | -1.19(-3.06%) |
Sep 22, 2020 | 38.63 | 39.37 | 38.63 | 38.97 | 146,995 | +0.40(+1.04%) |
Sep 21, 2020 | 39.43 | 39.43 | 38.36 | 38.57 | 129,788 | -1.28(-3.22%) |
Sep 18, 2020 | 40.78 | 40.78 | 39.85 | 39.85 | 105,583 | -0.95(-2.32%) |
Sep 17, 2020 | 41.10 | 41.40 | 40.54 | 40.80 | 307,541 | -0.68(-1.63%) |
Sep 16, 2020 | 41.43 | 41.86 | 41.25 | 41.48 | 182,940 | +0.27(+0.65%) |
Sep 15, 2020 | 41.12 | 41.69 | 41.08 | 41.21 | 180,569 | +0.28(+0.68%) |
Sep 14, 2020 | 40.13 | 41.05 | 40.11 | 40.93 | 131,668 | +0.78(+1.93%) |
Sep 10, 2020 | 40.16 | 40.16 | 40.16 | 0 | -0.48(-1.19%) | |
Sep 09, 2020 | 40.59 | 41.18 | 40.48 | 40.64 | 175,394 | +0.26(+0.64%) |
Sep 08, 2020 | 40.93 | 40.93 | 40.15 | 40.38 | 202,196 | -0.54(-1.33%) |
Sep 04, 2020 | 41.13 | 41.32 | 40.22 | 40.92 | 151,089 | -0.05(-0.13%) |
Sep 03, 2020 | 41.40 | 41.93 | 40.75 | 40.98 | 257,515 | -0.46(-1.12%) |
Sep 02, 2020 | 40.73 | 41.46 | 40.40 | 41.44 | 141,423 | +0.72(+1.77%) |
Sep 01, 2020 | 40.51 | 40.74 | 40.17 | 40.72 | 138,840 | +0.02(+0.04%) |
Aug 31, 2020 | 41.12 | 41.16 | 40.56 | 40.70 | 104,642 | -0.21(-0.50%) |
Aug 27, 2020 | 40.91 | 40.91 | 40.91 | 0 | +0.14(+0.35%) | |
Aug 25, 2020 | 40.76 | 40.76 | 40.76 | 0 | +0.12(+0.29%) | |
Aug 24, 2020 | 40.31 | 40.65 | 39.76 | 40.65 | 102,858 | +0.41(+1.02%) |
Aug 21, 2020 | 40.12 | 40.36 | 39.76 | 40.24 | 98,185 | -0.04(-0.11%) |
Aug 20, 2020 | 39.57 | 40.50 | 39.57 | 40.28 | 164,681 | +0.50(+1.26%) |
Aug 19, 2020 | 40.59 | 40.59 | 39.70 | 39.78 | 119,211 | -0.74(-1.83%) |
Aug 18, 2020 | 40.84 | 40.84 | 40.22 | 40.52 | 343,006 | -0.25(-0.61%) |
Aug 17, 2020 | 40.42 | 40.79 | 40.27 | 40.77 | 216,094 | +0.36(+0.88%) |
Aug 14, 2020 | 40.28 | 40.82 | 40.24 | 40.42 | 245,912 | +0.04(+0.11%) |
Aug 13, 2020 | 40.85 | 41.18 | 40.28 | 40.37 | 213,182 | -0.63(-1.54%) |
Aug 12, 2020 | 41.09 | 41.10 | 40.65 | 41.01 | 138,940 | +0.32(+0.79%) |
Aug 11, 2020 | 41.67 | 41.78 | 40.54 | 40.68 | 376,717 | -0.57(-1.38%) |
Aug 10, 2020 | 41.16 | 41.56 | 41.04 | 41.25 | 170,703 | +0.19(+0.46%) |
Aug 07, 2020 | 40.34 | 41.07 | 40.29 | 41.07 | 146,605 | +0.60(+1.48%) |
Aug 06, 2020 | 40.27 | 40.64 | 40.24 | 40.47 | 122,661 | +0.10(+0.24%) |
Aug 05, 2020 | 40.72 | 40.83 | 40.17 | 40.37 | 108,695 | -0.19(-0.46%) |
Aug 04, 2020 | 39.84 | 40.60 | 39.81 | 40.56 | 169,286 | +0.64(+1.61%) |
Aug 03, 2020 | 40.36 | 40.36 | 39.60 | 39.92 | 99,099 | -0.50(-1.24%) |
Jul 31, 2020 | 40.35 | 40.46 | 39.70 | 40.42 | 158,486 | +0.04(+0.09%) |
Jul 30, 2020 | 39.93 | 40.47 | 39.86 | 40.38 | 91,776 | -0.03(-0.07%) |
Jul 29, 2020 | 39.79 | 40.42 | 39.70 | 40.41 | 150,621 | +0.74(+1.87%) |
Jul 28, 2020 | 38.75 | 39.81 | 38.73 | 39.67 | 117,670 | +0.84(+2.16%) |
Jul 27, 2020 | 38.58 | 38.87 | 37.93 | 38.83 | 109,611 | +0.29(+0.76%) |
Jul 24, 2020 | 38.63 | 38.79 | 38.46 | 38.53 | 92,805 | -0.29(-0.76%) |
Jul 23, 2020 | 38.93 | 39.17 | 38.40 | 38.83 | 96,020 | -0.23(-0.59%) |
Jul 22, 2020 | 38.12 | 39.06 | 38.01 | 39.06 | 92,681 | +0.77(+2.00%) |
Jul 21, 2020 | 38.40 | 38.67 | 38.19 | 38.29 | 116,104 | +0.22(+0.59%) |
Jul 20, 2020 | 38.60 | 38.72 | 37.94 | 38.07 | 121,494 | -0.70(-1.80%) |
Jul 17, 2020 | 38.33 | 38.89 | 38.11 | 38.77 | 186,843 | +0.53(+1.38%) |
Jul 16, 2020 | 38.56 | 38.71 | 38.15 | 38.24 | 224,804 | -0.59(-1.52%) |
Jul 15, 2020 | 38.84 | 39.08 | 38.47 | 38.83 | 329,482 | +0.56(+1.47%) |
Jul 14, 2020 | 38.00 | 38.48 | 37.96 | 38.27 | 196,519 | +0.24(+0.63%) |
Jul 13, 2020 | 38.52 | 38.82 | 38.03 | 38.03 | 120,901 | -0.33(-0.86%) |
Jul 10, 2020 | 38.05 | 38.54 | 38.04 | 38.36 | 152,097 | +0.19(+0.49%) |
Jul 09, 2020 | 38.45 | 38.45 | 37.61 | 38.17 | 164,467 | -0.32(-0.83%) |
Jul 08, 2020 | 38.54 | 38.77 | 38.17 | 38.49 | 153,484 | -0.06(-0.16%) |
Jul 07, 2020 | 39.13 | 39.16 | 38.51 | 38.55 | 151,593 | -0.94(-2.37%) |
Jul 06, 2020 | 40.34 | 40.39 | 39.43 | 39.49 | 152,974 | -0.12(-0.29%) |
Jul 02, 2020 | 40.34 | 40.65 | 39.45 | 39.60 | 101,884 | -0.16(-0.40%) |
Jul 01, 2020 | 38.81 | 39.93 | 38.81 | 39.76 | 144,308 | +0.97(+2.51%) |
Jun 30, 2020 | 38.60 | 39.09 | 38.37 | 38.79 | 785,323 | +0.30(+0.79%) |
Jun 29, 2020 | 38.03 | 38.49 | 37.54 | 38.49 | 404,145 | +0.74(+1.96%) |
Jun 26, 2020 | 38.30 | 38.47 | 37.67 | 37.75 | 171,712 | -0.70(-1.81%) |
Jun 25, 2020 | 37.69 | 38.45 | 37.69 | 38.44 | 208,614 | +0.53(+1.39%) |
Jun 24, 2020 | 38.44 | 38.48 | 36.97 | 37.92 | 455,704 | -1.01(-2.59%) |
Jun 23, 2020 | 39.53 | 39.69 | 38.84 | 38.93 | 363,799 | -0.22(-0.57%) |
Jun 22, 2020 | 39.05 | 39.25 | 38.43 | 39.15 | 757,042 | +0.03(+0.07%) |
Jun 19, 2020 | 40.73 | 40.73 | 39.10 | 39.12 | 201,526 | -1.05(-2.62%) |
Jun 18, 2020 | 40.13 | 40.34 | 39.87 | 40.18 | 198,469 | -0.35(-0.86%) |
Jun 17, 2020 | 41.34 | 41.35 | 40.50 | 40.52 | 130,705 | -0.68(-1.65%) |
Jun 16, 2020 | 41.71 | 41.93 | 40.56 | 41.20 | 196,306 | +0.91(+2.26%) |
Jun 15, 2020 | 38.53 | 40.55 | 38.32 | 40.29 | 109,174 | +0.48(+1.21%) |
Jun 12, 2020 | 39.47 | 39.92 | 38.57 | 39.81 | 117,088 | +1.51(+3.95%) |
Jun 11, 2020 | 38.96 | 39.62 | 38.23 | 38.30 | 202,166 | -2.63(-6.43%) |
Jun 10, 2020 | 42.09 | 42.16 | 40.58 | 40.93 | 134,606 | -1.27(-3.00%) |
Jun 09, 2020 | 42.29 | 42.49 | 41.75 | 42.19 | 139,524 | -0.90(-2.10%) |
Jun 08, 2020 | 42.69 | 43.11 | 42.53 | 43.10 | 223,471 | +1.12(+2.66%) |
Jun 05, 2020 | 41.48 | 42.65 | 41.48 | 41.98 | 177,833 | +1.77(+4.41%) |
Jun 04, 2020 | 40.31 | 40.31 | 39.64 | 40.21 | 176,473 | -0.17(-0.42%) |
Jun 03, 2020 | 39.26 | 40.57 | 39.26 | 40.38 | 141,438 | +1.45(+3.73%) |
Jun 02, 2020 | 38.95 | 39.10 | 38.61 | 38.92 | 86,169 | +0.30(+0.78%) |
Jun 01, 2020 | 37.65 | 38.86 | 37.63 | 38.62 | 201,392 | +0.91(+2.42%) |
May 29, 2020 | 37.89 | 38.08 | 37.48 | 37.71 | 1,241,902 | -0.52(-1.37%) |
May 28, 2020 | 38.56 | 38.57 | 37.89 | 38.23 | 209,035 | +0.01(+0.02%) |
May 27, 2020 | 38.50 | 38.57 | 37.37 | 38.23 | 165,663 | +0.62(+1.65%) |
May 26, 2020 | 37.04 | 37.74 | 37.04 | 37.60 | 90,769 | +1.55(+4.30%) |
May 22, 2020 | 35.82 | 36.06 | 35.60 | 36.06 | 167,107 | +0.21(+0.59%) |
May 21, 2020 | 35.59 | 36.09 | 35.46 | 35.84 | 269,958 | +0.04(+0.12%) |
May 20, 2020 | 35.80 | 35.94 | 35.46 | 35.80 | 277,260 | +0.35(+1.00%) |
May 19, 2020 | 35.65 | 35.93 | 35.28 | 35.44 | 470,548 | -0.32(-0.89%) |
May 18, 2020 | 34.72 | 36.04 | 34.72 | 35.76 | 409,319 | +2.20(+6.54%) |
May 15, 2020 | 33.47 | 33.59 | 32.95 | 33.57 | 252,354 | -0.17(-0.50%) |
May 14, 2020 | 33.06 | 33.73 | 32.17 | 33.73 | 2,298,047 | +0.17(+0.50%) |
May 13, 2020 | 34.23 | 34.28 | 33.38 | 33.57 | 2,195,331 | -0.86(-2.50%) |
May 12, 2020 | 36.41 | 36.41 | 34.43 | 34.43 | 291,663 | -1.81(-4.99%) |
May 11, 2020 | 36.33 | 36.88 | 36.07 | 36.23 | 202,333 | -0.71(-1.92%) |
May 08, 2020 | 36.50 | 37.06 | 36.42 | 36.94 | 150,848 | +0.90(+2.51%) |
May 07, 2020 | 35.76 | 36.56 | 35.76 | 36.04 | 302,230 | +0.64(+1.80%) |
May 06, 2020 | 36.22 | 36.39 | 35.40 | 35.40 | 160,575 | -0.71(-1.96%) |
May 05, 2020 | 36.38 | 36.73 | 36.06 | 36.11 | 401,825 | +0.09(+0.25%) |
May 04, 2020 | 35.78 | 36.02 | 35.26 | 36.02 | 348,242 | -0.27(-0.76%) |
May 01, 2020 | 36.64 | 36.70 | 35.84 | 36.29 | 306,438 | -1.30(-3.46%) |
Apr 30, 2020 | 37.95 | 37.95 | 36.97 | 37.60 | 237,181 | -0.65(-1.69%) |
Apr 29, 2020 | 38.01 | 38.77 | 37.83 | 38.24 | 193,312 | +0.97(+2.59%) |
Apr 28, 2020 | 37.25 | 38.13 | 37.14 | 37.28 | 164,143 | +0.61(+1.67%) |
Apr 27, 2020 | 35.56 | 36.84 | 35.56 | 36.67 | 310,166 | +1.34(+3.79%) |
Apr 24, 2020 | 35.15 | 35.49 | 34.74 | 35.33 | 425,898 | +0.24(+0.68%) |
Apr 23, 2020 | 35.51 | 35.85 | 34.98 | 35.09 | 422,493 | -0.27(-0.78%) |
Apr 22, 2020 | 35.51 | 35.70 | 35.20 | 35.36 | 195,140 | +0.31(+0.88%) |
Apr 21, 2020 | 34.66 | 35.36 | 34.54 | 35.05 | 413,843 | -0.57(-1.59%) |
Apr 20, 2020 | 36.34 | 36.47 | 35.58 | 35.62 | 317,515 | -1.50(-4.03%) |
Apr 17, 2020 | 36.78 | 37.25 | 36.62 | 37.12 | 302,261 | +1.28(+3.56%) |
Apr 16, 2020 | 36.39 | 36.65 | 35.66 | 35.84 | 517,710 | -0.68(-1.87%) |
Apr 15, 2020 | 36.99 | 37.20 | 36.11 | 36.52 | 297,365 | -1.65(-4.32%) |
Apr 14, 2020 | 37.89 | 38.62 | 37.89 | 38.17 | 308,134 | +1.02(+2.74%) |
Apr 13, 2020 | 38.63 | 38.63 | 36.93 | 37.15 | 443,950 | -1.67(-4.29%) |
Apr 09, 2020 | 37.26 | 39.36 | 37.26 | 38.82 | 565,003 | +2.27(+6.20%) |
Apr 08, 2020 | 34.97 | 36.78 | 34.51 | 36.55 | 393,086 | +2.16(+6.28%) |
Apr 07, 2020 | 35.28 | 36.09 | 34.34 | 34.39 | 662,726 | +0.46(+1.36%) |
Apr 06, 2020 | 32.39 | 34.05 | 32.39 | 33.93 | 310,071 | +2.61(+8.34%) |
Apr 03, 2020 | 31.58 | 32.03 | 30.74 | 31.32 | 408,510 | -0.58(-1.83%) |
Apr 02, 2020 | 31.89 | 32.68 | 31.23 | 31.90 | 391,673 | -0.30(-0.94%) |
Apr 01, 2020 | 33.21 | 33.21 | 31.45 | 32.20 | 1,009,060 | -2.49(-7.17%) |
Mar 31, 2020 | 35.07 | 35.15 | 33.62 | 34.69 | 710,498 | -0.66(-1.85%) |
Mar 30, 2020 | 35.02 | 35.46 | 33.76 | 35.35 | 1,153,891 | +0.39(+1.11%) |
Mar 27, 2020 | 33.89 | 35.82 | 33.30 | 34.96 | 853,715 | +0.22(+0.64%) |
Mar 26, 2020 | 32.95 | 34.78 | 32.64 | 34.74 | 1,015,952 | +2.05(+6.26%) |
Mar 25, 2020 | 31.20 | 34.41 | 30.72 | 32.69 | 1,365,119 | +1.79(+5.80%) |
Mar 24, 2020 | 29.65 | 31.00 | 29.27 | 30.90 | 899,664 | +2.59(+9.15%) |
Mar 23, 2020 | 29.35 | 29.35 | 27.44 | 28.31 | 1,835,467 | -1.22(-4.12%) |
Mar 20, 2020 | 31.11 | 32.26 | 29.30 | 29.52 | 768,901 | -1.33(-4.31%) |
Mar 19, 2020 | 29.92 | 31.52 | 29.06 | 30.85 | 681,242 | +0.33(+1.09%) |
Mar 18, 2020 | 31.78 | 32.73 | 29.27 | 30.52 | 1,326,484 | -3.50(-10.29%) |
Mar 17, 2020 | 32.97 | 34.47 | 31.80 | 34.02 | 1,983,968 | +1.77(+5.48%) |
Mar 16, 2020 | 35.53 | 35.86 | 32.25 | 32.25 | 2,374,790 | -7.64(-19.14%) |
Mar 13, 2020 | 38.57 | 39.89 | 36.53 | 39.89 | 802,167 | +3.18(+8.67%) |
Mar 12, 2020 | 38.29 | 39.27 | 36.49 | 36.70 | 3,076,797 | -4.32(-10.53%) |
Mar 11, 2020 | 42.85 | 42.92 | 40.71 | 41.03 | 529,850 | -2.87(-6.54%) |
Mar 10, 2020 | 43.30 | 43.96 | 41.55 | 43.90 | 281,898 | +1.72(+4.09%) |
Mar 09, 2020 | 43.28 | 43.65 | 42.17 | 42.17 | 466,338 | -3.60(-7.87%) |
Mar 06, 2020 | 45.47 | 45.94 | 44.39 | 45.78 | 169,990 | -0.81(-1.75%) |
Mar 05, 2020 | 46.90 | 47.20 | 46.10 | 46.59 | 123,675 | -1.08(-2.28%) |
Mar 04, 2020 | 46.72 | 47.76 | 46.63 | 47.67 | 566,108 | +1.70(+3.69%) |
Mar 03, 2020 | 46.23 | 47.26 | 45.65 | 45.98 | 288,152 | -0.19(-0.42%) |
Mar 02, 2020 | 44.63 | 46.17 | 44.25 | 46.17 | 311,688 | +1.66(+3.73%) |
Feb 28, 2020 | 44.54 | 44.92 | 43.12 | 44.51 | 1,221,484 | -1.09(-2.40%) |
Feb 27, 2020 | 47.63 | 47.64 | 45.60 | 45.60 | 327,517 | -2.63(-5.46%) |
Feb 26, 2020 | 48.73 | 49.18 | 48.23 | 48.23 | 248,974 | -0.45(-0.93%) |
Feb 25, 2020 | 50.30 | 50.30 | 48.64 | 48.69 | 256,190 | -1.50(-3.00%) |
Feb 24, 2020 | 50.32 | 50.61 | 49.98 | 50.19 | 154,157 | -0.70(-1.38%) |
Feb 21, 2020 | 50.71 | 50.93 | 50.61 | 50.89 | 105,286 | +0.20(+0.40%) |
Feb 20, 2020 | 50.03 | 50.70 | 50.03 | 50.69 | 204,365 | +0.73(+1.45%) |
Feb 19, 2020 | 50.74 | 50.74 | 49.97 | 49.97 | 238,241 | -0.76(-1.50%) |
Feb 18, 2020 | 50.74 | 50.84 | 50.40 | 50.73 | 116,153 | -0.01(-0.02%) |
Feb 14, 2020 | 50.30 | 50.74 | 50.30 | 50.74 | 154,900 | +0.57(+1.13%) |
Feb 13, 2020 | 49.70 | 50.25 | 49.70 | 50.17 | 118,573 | +0.35(+0.70%) |
Feb 12, 2020 | 49.73 | 50.04 | 49.51 | 49.82 | 86,978 | +0.18(+0.35%) |
Feb 11, 2020 | 49.72 | 49.86 | 49.51 | 49.64 | 173,990 | +0.01(+0.02%) |
Feb 10, 2020 | 49.34 | 49.63 | 49.26 | 49.63 | 128,231 | +0.57(+1.16%) |
Feb 07, 2020 | 49.19 | 49.28 | 48.98 | 49.06 | 201,885 | -0.06(-0.12%) |
Feb 06, 2020 | 49.06 | 49.28 | 49.02 | 49.13 | 353,400 | +0.17(+0.34%) |
Feb 05, 2020 | 49.12 | 49.15 | 48.86 | 48.96 | 500,351 | -0.01(-0.02%) |
Feb 04, 2020 | 48.62 | 49.13 | 48.51 | 48.97 | 167,181 | +0.50(+1.03%) |
Feb 03, 2020 | 48.44 | 48.83 | 48.37 | 48.47 | 141,224 | +0.18(+0.38%) |
Jan 31, 2020 | 48.88 | 48.92 | 48.19 | 48.29 | 323,061 | -0.63(-1.29%) |
Jan 30, 2020 | 48.78 | 48.99 | 48.70 | 48.92 | 76,339 | -0.02(-0.04%) |
Jan 29, 2020 | 49.14 | 49.14 | 48.83 | 48.93 | 79,703 | -0.09(-0.18%) |
Jan 28, 2020 | 48.92 | 49.17 | 48.86 | 49.02 | 156,246 | +0.18(+0.38%) |
Jan 27, 2020 | 48.83 | 48.98 | 48.72 | 48.84 | 206,428 | -0.29(-0.59%) |
Jan 24, 2020 | 49.35 | 49.37 | 48.94 | 49.13 | 155,129 | -0.15(-0.30%) |
Jan 23, 2020 | 48.89 | 49.28 | 48.71 | 49.27 | 171,554 | +0.42(+0.86%) |
Jan 22, 2020 | 49.33 | 49.44 | 48.78 | 48.86 | 835,723 | -0.38(-0.78%) |
Jan 21, 2020 | 48.80 | 49.24 | 48.70 | 49.24 | 125,121 | +0.53(+1.10%) |
Jan 17, 2020 | 48.71 | 48.91 | 48.64 | 48.71 | 112,602 | +0.00(+0.00%) |
Jan 16, 2020 | 48.26 | 48.71 | 48.26 | 48.71 | 123,956 | +0.54(+1.13%) |
Jan 15, 2020 | 47.87 | 48.30 | 47.87 | 48.16 | 83,072 | +0.39(+0.82%) |
Jan 14, 2020 | 47.92 | 47.92 | 47.51 | 47.77 | 164,049 | -0.20(-0.42%) |
Jan 13, 2020 | 47.50 | 47.97 | 47.41 | 47.97 | 264,551 | +0.51(+1.07%) |
Jan 10, 2020 | 47.19 | 47.47 | 47.08 | 47.46 | 171,019 | +0.38(+0.80%) |
Jan 09, 2020 | 47.22 | 47.30 | 47.00 | 47.09 | 274,494 | -0.11(-0.24%) |
Jan 08, 2020 | 47.09 | 47.27 | 46.91 | 47.20 | 957,772 | +0.17(+0.37%) |
Jan 07, 2020 | 47.43 | 47.43 | 46.76 | 47.03 | 248,654 | -0.52(-1.09%) |
Jan 06, 2020 | 47.41 | 47.72 | 47.23 | 47.54 | 220,705 | +0.11(+0.24%) |
Jan 03, 2020 | 46.83 | 47.53 | 46.76 | 47.43 | 328,777 | +0.49(+1.04%) |