Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 67.88 | 68.55 | 60.60 | 63.08 | 3,527,171 | +2.52(+4.17%) |
Jan 28, 2021 | 61.91 | 62.92 | 60.13 | 60.56 | 1,680,827 | -0.64(-1.04%) |
Jan 27, 2021 | 62.18 | 63.06 | 59.56 | 61.20 | 3,053,451 | -1.99(-3.15%) |
Jan 26, 2021 | 64.60 | 65.56 | 62.90 | 63.19 | 1,675,203 | -0.89(-1.39%) |
Jan 25, 2021 | 63.25 | 64.57 | 62.63 | 64.07 | 1,831,511 | +0.23(+0.37%) |
Jan 22, 2021 | 63.02 | 64.49 | 62.76 | 63.84 | 1,475,753 | +0.21(+0.34%) |
Jan 21, 2021 | 62.34 | 64.37 | 62.22 | 63.63 | 1,629,068 | +1.30(+2.08%) |
Jan 20, 2021 | 60.14 | 62.64 | 60.08 | 62.33 | 1,367,517 | +2.33(+3.88%) |
Jan 19, 2021 | 60.16 | 60.80 | 59.56 | 60.00 | 790,761 | +0.38(+0.64%) |
Jan 15, 2021 | 60.41 | 60.75 | 59.13 | 59.62 | 655,486 | -1.46(-2.39%) |
Jan 14, 2021 | 59.89 | 61.54 | 59.70 | 61.07 | 885,060 | +1.61(+2.70%) |
Jan 13, 2021 | 60.39 | 60.51 | 59.00 | 59.47 | 1,127,980 | -0.72(-1.20%) |
Jan 12, 2021 | 59.06 | 60.74 | 58.91 | 60.19 | 2,041,998 | +1.23(+2.09%) |
Jan 11, 2021 | 59.37 | 60.01 | 58.78 | 58.95 | 1,077,165 | -1.21(-2.00%) |
Jan 08, 2021 | 60.81 | 61.16 | 59.90 | 60.16 | 832,037 | -0.65(-1.08%) |
Jan 07, 2021 | 60.32 | 61.13 | 59.61 | 60.81 | 1,103,938 | +0.89(+1.48%) |
Jan 06, 2021 | 58.86 | 60.44 | 58.65 | 59.92 | 1,013,386 | +1.91(+3.29%) |
Jan 05, 2021 | 57.13 | 58.43 | 57.07 | 58.02 | 1,290,524 | +0.87(+1.52%) |
Jan 04, 2021 | 58.77 | 59.44 | 56.92 | 57.15 | 935,318 | -1.24(-2.13%) |
Dec 31, 2020 | 58.39 | 58.39 | 58.39 | 476,511 | +0.36(+0.61%) | |
Dec 30, 2020 | 58.35 | 58.77 | 57.69 | 58.04 | 476,511 | -0.15(-0.26%) |
Dec 29, 2020 | 58.99 | 58.99 | 57.62 | 58.19 | 521,597 | -0.40(-0.69%) |
Dec 28, 2020 | 58.83 | 59.25 | 58.29 | 58.59 | 469,443 | +0.45(+0.77%) |
Dec 24, 2020 | 58.37 | 58.37 | 57.63 | 58.14 | 190,782 | -0.06(-0.10%) |
Dec 23, 2020 | 58.42 | 58.92 | 58.19 | 58.20 | 719,143 | +0.22(+0.37%) |
Dec 22, 2020 | 57.87 | 58.35 | 57.59 | 57.98 | 650,765 | +0.01(+0.02%) |
Dec 21, 2020 | 57.92 | 58.02 | 56.51 | 57.97 | 756,373 | -0.95(-1.62%) |
Dec 18, 2020 | 58.26 | 59.05 | 58.06 | 58.92 | 1,680,874 | +0.65(+1.12%) |
Dec 17, 2020 | 58.83 | 59.04 | 57.87 | 58.27 | 1,061,784 | -0.23(-0.40%) |
Dec 16, 2020 | 59.47 | 59.47 | 58.21 | 58.50 | 855,408 | -0.69(-1.17%) |
Dec 15, 2020 | 59.42 | 59.69 | 58.32 | 59.20 | 762,401 | +0.24(+0.41%) |
Dec 14, 2020 | 60.74 | 60.74 | 58.88 | 58.95 | 1,333,974 | -1.05(-1.74%) |
Dec 11, 2020 | 59.30 | 60.65 | 59.30 | 60.00 | 1,107,564 | +0.07(+0.11%) |
Dec 10, 2020 | 60.14 | 60.34 | 59.11 | 59.93 | 1,200,717 | -0.45(-0.74%) |
Dec 09, 2020 | 60.76 | 61.13 | 59.86 | 60.38 | 988,049 | -0.35(-0.57%) |
Dec 08, 2020 | 59.70 | 60.94 | 59.62 | 60.73 | 2,133,795 | +0.42(+0.70%) |
Dec 07, 2020 | 61.49 | 61.61 | 59.76 | 60.31 | 2,946,598 | -1.35(-2.18%) |
Dec 04, 2020 | 60.43 | 61.83 | 60.12 | 61.65 | 1,130,890 | +1.20(+1.98%) |
Dec 03, 2020 | 60.82 | 61.57 | 60.33 | 60.46 | 1,016,882 | -0.09(-0.15%) |
Dec 02, 2020 | 60.07 | 61.31 | 59.86 | 60.55 | 1,363,080 | +0.01(+0.02%) |
Dec 01, 2020 | 61.07 | 61.47 | 60.05 | 60.54 | 1,172,204 | +0.56(+0.93%) |
Nov 30, 2020 | 60.98 | 61.22 | 59.65 | 59.98 | 2,002,804 | -1.24(-2.03%) |
Nov 27, 2020 | 61.53 | 61.88 | 61.01 | 61.22 | 511,891 | -0.30(-0.49%) |
Nov 25, 2020 | 61.96 | 62.17 | 60.30 | 61.52 | 1,058,130 | -0.64(-1.04%) |
Nov 24, 2020 | 61.12 | 62.83 | 60.79 | 62.17 | 1,118,570 | +1.36(+2.23%) |
Nov 23, 2020 | 59.20 | 61.38 | 58.84 | 60.81 | 1,789,546 | +4.11(+7.25%) |
Nov 20, 2020 | 57.63 | 57.67 | 56.31 | 56.70 | 1,175,628 | -1.24(-2.13%) |
Nov 19, 2020 | 57.83 | 59.97 | 56.28 | 57.94 | 2,322,098 | -2.84(-4.67%) |
Nov 18, 2020 | 60.96 | 62.09 | 60.70 | 60.78 | 927,794 | -0.15(-0.24%) |
Nov 17, 2020 | 60.81 | 61.43 | 60.25 | 60.92 | 1,246,329 | -0.60(-0.98%) |
Nov 16, 2020 | 60.35 | 61.66 | 59.61 | 61.53 | 1,320,294 | +2.78(+4.73%) |
Nov 13, 2020 | 57.61 | 58.80 | 57.61 | 58.75 | 821,111 | +1.58(+2.76%) |
Nov 12, 2020 | 57.57 | 57.64 | 56.43 | 57.17 | 1,370,770 | -1.38(-2.35%) |
Nov 11, 2020 | 59.52 | 60.30 | 58.18 | 58.54 | 1,343,496 | -0.99(-1.66%) |
Nov 10, 2020 | 58.23 | 60.83 | 57.96 | 59.53 | 1,939,378 | +1.79(+3.09%) |
Nov 09, 2020 | 52.06 | 58.71 | 51.42 | 57.74 | 3,527,739 | +9.64(+20.04%) |
Nov 06, 2020 | 48.61 | 48.85 | 47.89 | 48.10 | 713,874 | -0.45(-0.92%) |
Nov 05, 2020 | 48.25 | 49.07 | 48.05 | 48.55 | 968,237 | +0.99(+2.07%) |
Nov 04, 2020 | 49.01 | 49.01 | 47.29 | 47.56 | 1,045,443 | -1.33(-2.72%) |
Nov 03, 2020 | 48.61 | 49.49 | 48.19 | 48.89 | 828,992 | +0.91(+1.90%) |
Nov 02, 2020 | 47.77 | 48.46 | 47.36 | 47.98 | 919,794 | +0.86(+1.81%) |
Oct 30, 2020 | 46.39 | 47.19 | 45.60 | 47.13 | 1,162,398 | +1.15(+2.51%) |
Oct 29, 2020 | 45.05 | 46.50 | 44.90 | 45.97 | 1,196,264 | +0.59(+1.29%) |
Oct 28, 2020 | 45.70 | 46.19 | 45.07 | 45.39 | 1,380,793 | -1.42(-3.04%) |
Oct 27, 2020 | 47.00 | 47.45 | 46.40 | 46.81 | 1,175,559 | -0.55(-1.16%) |
Oct 26, 2020 | 47.44 | 47.69 | 46.33 | 47.36 | 1,689,450 | -0.68(-1.41%) |
Oct 23, 2020 | 51.97 | 51.97 | 47.93 | 48.04 | 2,875,611 | -4.32(-8.26%) |
Oct 22, 2020 | 51.72 | 52.54 | 51.55 | 52.36 | 2,002,639 | +0.93(+1.81%) |
Oct 21, 2020 | 52.24 | 53.11 | 51.33 | 51.43 | 900,910 | -0.91(-1.74%) |
Oct 20, 2020 | 52.07 | 53.28 | 52.07 | 52.34 | 1,175,834 | +0.81(+1.57%) |
Oct 19, 2020 | 52.94 | 53.07 | 51.29 | 51.53 | 875,036 | -1.14(-2.17%) |
Oct 16, 2020 | 52.90 | 53.16 | 52.40 | 52.68 | 547,586 | -0.12(-0.23%) |
Oct 15, 2020 | 52.41 | 52.85 | 52.10 | 52.80 | 699,971 | -0.26(-0.49%) |
Oct 14, 2020 | 53.74 | 54.64 | 53.00 | 53.06 | 674,758 | -0.81(-1.50%) |
Oct 13, 2020 | 54.26 | 54.75 | 53.63 | 53.87 | 896,964 | -0.77(-1.41%) |
Oct 12, 2020 | 54.60 | 54.83 | 54.34 | 54.64 | 732,385 | +0.59(+1.08%) |
Oct 09, 2020 | 54.17 | 54.68 | 53.81 | 54.05 | 1,076,781 | +0.37(+0.69%) |
Oct 08, 2020 | 53.28 | 53.72 | 53.15 | 53.68 | 808,148 | +0.62(+1.17%) |
Oct 07, 2020 | 51.83 | 53.13 | 51.79 | 53.06 | 758,625 | +1.86(+3.63%) |
Oct 06, 2020 | 51.76 | 52.58 | 51.10 | 51.20 | 807,291 | -0.49(-0.95%) |
Oct 05, 2020 | 51.43 | 51.96 | 51.09 | 51.69 | 709,064 | +0.96(+1.89%) |
Oct 02, 2020 | 48.22 | 50.96 | 47.93 | 50.73 | 803,149 | +1.89(+3.86%) |
Oct 01, 2020 | 49.41 | 49.91 | 48.27 | 48.85 | 916,080 | -0.37(-0.76%) |
Sep 30, 2020 | 48.97 | 50.18 | 48.53 | 49.22 | 1,136,209 | +0.34(+0.70%) |
Sep 29, 2020 | 49.56 | 49.74 | 48.67 | 48.88 | 515,519 | -0.62(-1.26%) |
Sep 28, 2020 | 49.53 | 49.88 | 49.27 | 49.50 | 558,551 | +0.70(+1.43%) |
Sep 25, 2020 | 47.67 | 49.10 | 47.63 | 48.80 | 624,599 | +0.68(+1.41%) |
Sep 24, 2020 | 47.80 | 48.73 | 47.20 | 48.12 | 490,579 | +0.17(+0.35%) |
Sep 23, 2020 | 49.00 | 49.47 | 47.94 | 47.95 | 874,825 | -0.96(-1.96%) |
Sep 22, 2020 | 48.49 | 49.41 | 48.41 | 48.91 | 883,120 | +0.59(+1.23%) |
Sep 21, 2020 | 49.10 | 49.10 | 47.88 | 48.32 | 1,083,137 | -1.58(-3.17%) |
Sep 18, 2020 | 50.07 | 50.69 | 49.65 | 49.90 | 1,284,156 | -0.20(-0.41%) |
Sep 17, 2020 | 49.82 | 50.48 | 49.15 | 50.10 | 588,476 | -0.17(-0.33%) |
Sep 16, 2020 | 50.21 | 50.95 | 49.74 | 50.27 | 774,096 | +0.09(+0.19%) |
Sep 15, 2020 | 49.80 | 50.24 | 49.47 | 50.18 | 833,487 | +0.44(+0.88%) |
Sep 14, 2020 | 48.61 | 50.02 | 48.39 | 49.74 | 871,091 | +1.63(+3.38%) |
Sep 11, 2020 | 47.55 | 48.63 | 47.31 | 48.11 | 1,080,545 | +0.72(+1.51%) |
Sep 10, 2020 | 48.83 | 49.01 | 47.15 | 47.40 | 973,292 | -1.33(-2.73%) |
Sep 09, 2020 | 48.38 | 49.14 | 48.27 | 48.73 | 691,635 | +0.52(+1.08%) |
Sep 08, 2020 | 48.97 | 49.27 | 47.84 | 48.21 | 897,695 | -1.26(-2.54%) |
Sep 04, 2020 | 50.09 | 50.48 | 49.33 | 49.46 | 866,824 | -0.02(-0.04%) |
Sep 03, 2020 | 51.12 | 51.43 | 49.07 | 49.48 | 862,604 | -1.59(-3.11%) |
Sep 02, 2020 | 49.82 | 51.20 | 49.59 | 51.07 | 944,236 | +1.39(+2.79%) |
Sep 01, 2020 | 49.29 | 49.69 | 48.86 | 49.68 | 755,836 | +0.22(+0.45%) |
Aug 31, 2020 | 50.25 | 50.25 | 49.27 | 49.46 | 987,158 | -0.73(-1.46%) |
Aug 28, 2020 | 50.45 | 50.47 | 49.99 | 50.20 | 725,921 | +0.00(+0.00%) |
Aug 27, 2020 | 50.47 | 51.21 | 50.08 | 50.20 | 687,468 | +0.02(+0.04%) |
Aug 26, 2020 | 50.55 | 50.98 | 49.99 | 50.18 | 774,583 | -0.73(-1.42%) |
Aug 25, 2020 | 52.45 | 52.65 | 50.76 | 50.90 | 1,116,831 | -1.34(-2.56%) |
Aug 24, 2020 | 51.30 | 52.29 | 51.05 | 52.24 | 562,606 | +1.10(+2.15%) |
Aug 21, 2020 | 51.86 | 51.86 | 50.98 | 51.14 | 605,516 | -0.70(-1.35%) |
Aug 20, 2020 | 51.83 | 52.34 | 51.75 | 51.85 | 460,077 | -0.55(-1.06%) |
Aug 19, 2020 | 52.57 | 53.02 | 52.14 | 52.40 | 568,538 | -0.11(-0.21%) |
Aug 18, 2020 | 52.47 | 53.08 | 52.11 | 52.51 | 1,351,345 | -0.04(-0.07%) |
Aug 17, 2020 | 52.10 | 52.68 | 51.71 | 52.55 | 964,870 | +0.22(+0.42%) |
Aug 14, 2020 | 51.68 | 52.70 | 51.53 | 52.33 | 611,793 | +0.22(+0.43%) |
Aug 13, 2020 | 51.79 | 52.64 | 51.30 | 52.10 | 843,333 | -0.12(-0.23%) |
Aug 12, 2020 | 52.30 | 52.36 | 51.66 | 52.22 | 853,923 | +0.46(+0.89%) |
Aug 11, 2020 | 51.47 | 52.66 | 51.47 | 51.76 | 1,125,013 | +0.85(+1.67%) |
Aug 10, 2020 | 49.54 | 50.93 | 49.53 | 50.91 | 624,347 | +1.40(+2.84%) |
Aug 07, 2020 | 48.66 | 49.63 | 48.30 | 49.51 | 910,277 | +0.72(+1.48%) |
Aug 06, 2020 | 48.99 | 49.60 | 48.73 | 48.79 | 988,821 | -0.38(-0.77%) |
Aug 05, 2020 | 48.26 | 49.39 | 48.16 | 49.17 | 1,068,771 | +1.29(+2.70%) |
Aug 04, 2020 | 47.11 | 48.04 | 47.02 | 47.87 | 1,211,932 | +0.75(+1.59%) |
Aug 03, 2020 | 47.14 | 47.90 | 46.59 | 47.12 | 872,033 | +0.12(+0.26%) |
Jul 31, 2020 | 46.86 | 47.08 | 45.94 | 47.00 | 1,261,898 | -0.06(-0.12%) |
Jul 30, 2020 | 47.53 | 47.71 | 46.59 | 47.06 | 1,174,124 | -0.94(-1.96%) |
Jul 29, 2020 | 47.43 | 48.23 | 47.05 | 48.00 | 998,232 | +0.75(+1.58%) |
Jul 28, 2020 | 48.05 | 48.53 | 47.19 | 47.25 | 1,301,144 | -1.09(-2.26%) |
Jul 27, 2020 | 48.66 | 48.81 | 48.02 | 48.34 | 1,131,858 | -0.38(-0.78%) |
Jul 24, 2020 | 49.92 | 51.37 | 48.52 | 48.72 | 1,383,976 | -1.03(-2.08%) |
Jul 23, 2020 | 49.09 | 50.44 | 49.09 | 49.76 | 1,099,096 | +0.28(+0.56%) |
Jul 22, 2020 | 49.45 | 49.87 | 49.06 | 49.48 | 645,765 | -0.05(-0.09%) |
Jul 21, 2020 | 49.22 | 49.94 | 49.14 | 49.53 | 839,342 | +0.48(+0.98%) |
Jul 20, 2020 | 49.74 | 50.09 | 48.82 | 49.05 | 936,626 | -1.00(-1.99%) |
Jul 17, 2020 | 50.61 | 50.61 | 49.82 | 50.04 | 680,083 | -0.47(-0.93%) |
Jul 16, 2020 | 50.18 | 51.12 | 49.88 | 50.52 | 781,789 | +0.53(+1.05%) |
Jul 15, 2020 | 48.97 | 50.31 | 48.74 | 49.99 | 1,158,383 | +1.95(+4.06%) |
Jul 14, 2020 | 47.46 | 48.09 | 46.79 | 48.04 | 840,286 | +0.41(+0.85%) |
Jul 13, 2020 | 47.06 | 48.51 | 46.79 | 47.63 | 1,193,309 | +0.80(+1.72%) |
Jul 10, 2020 | 45.98 | 46.88 | 45.50 | 46.83 | 1,598,152 | +1.30(+2.86%) |
Jul 09, 2020 | 46.51 | 46.60 | 45.31 | 45.53 | 675,423 | -1.16(-2.49%) |
Jul 08, 2020 | 46.83 | 47.06 | 46.10 | 46.69 | 838,536 | -0.06(-0.12%) |
Jul 07, 2020 | 48.01 | 48.01 | 46.71 | 46.75 | 860,453 | -1.68(-3.47%) |
Jul 06, 2020 | 48.51 | 49.07 | 47.93 | 48.43 | 734,554 | +0.64(+1.33%) |
Jul 02, 2020 | 48.25 | 49.15 | 47.72 | 47.79 | 882,030 | +0.21(+0.45%) |
Jul 01, 2020 | 49.18 | 49.18 | 47.45 | 47.58 | 1,387,315 | -1.24(-2.54%) |
Jun 30, 2020 | 47.65 | 49.01 | 47.65 | 48.82 | 1,292,049 | +0.92(+1.93%) |
Jun 29, 2020 | 47.23 | 47.91 | 46.80 | 47.89 | 1,190,367 | +1.14(+2.43%) |
Jun 26, 2020 | 46.06 | 46.87 | 45.73 | 46.75 | 4,094,028 | +0.24(+0.52%) |
Jun 25, 2020 | 45.22 | 46.68 | 44.78 | 46.51 | 1,491,699 | +0.80(+1.76%) |
Jun 24, 2020 | 47.42 | 47.66 | 45.65 | 45.71 | 2,771,342 | -2.26(-4.72%) |
Jun 23, 2020 | 48.06 | 48.44 | 47.60 | 47.97 | 1,497,625 | +0.62(+1.31%) |
Jun 22, 2020 | 46.82 | 47.60 | 46.18 | 47.36 | 1,427,282 | +0.14(+0.29%) |
Jun 19, 2020 | 48.52 | 48.52 | 46.38 | 47.22 | 2,946,955 | -0.54(-1.12%) |
Jun 18, 2020 | 48.02 | 48.88 | 47.49 | 47.75 | 950,283 | -0.78(-1.60%) |
Jun 17, 2020 | 48.44 | 49.47 | 48.07 | 48.53 | 1,307,292 | +0.14(+0.29%) |
Jun 16, 2020 | 49.42 | 49.43 | 47.75 | 48.39 | 1,538,162 | +0.71(+1.49%) |
Jun 15, 2020 | 45.66 | 48.01 | 45.50 | 47.68 | 1,430,937 | +0.29(+0.60%) |
Jun 12, 2020 | 49.16 | 49.48 | 46.45 | 47.39 | 1,316,985 | +0.17(+0.35%) |
Jun 11, 2020 | 49.14 | 49.46 | 47.19 | 47.23 | 1,439,444 | -4.02(-7.84%) |
Jun 10, 2020 | 53.32 | 53.32 | 51.15 | 51.25 | 1,189,335 | -2.17(-4.07%) |
Jun 09, 2020 | 54.32 | 54.32 | 52.92 | 53.42 | 1,365,125 | -1.95(-3.52%) |
Jun 08, 2020 | 53.95 | 55.56 | 53.95 | 55.37 | 1,873,186 | +1.88(+3.51%) |
Jun 05, 2020 | 53.57 | 55.50 | 53.24 | 53.49 | 2,726,610 | +1.88(+3.63%) |
Jun 04, 2020 | 50.51 | 52.31 | 50.44 | 51.61 | 1,925,395 | +0.70(+1.38%) |
Jun 03, 2020 | 50.11 | 51.10 | 49.85 | 50.91 | 1,815,220 | +1.77(+3.61%) |
Jun 02, 2020 | 48.34 | 49.29 | 48.10 | 49.14 | 1,066,981 | +1.25(+2.60%) |
Jun 01, 2020 | 47.02 | 48.34 | 46.99 | 47.89 | 1,112,553 | +1.01(+2.15%) |
May 29, 2020 | 47.02 | 47.35 | 45.93 | 46.88 | 1,758,433 | -0.64(-1.34%) |
May 28, 2020 | 48.39 | 48.46 | 47.23 | 47.52 | 1,074,846 | -0.32(-0.68%) |
May 27, 2020 | 47.82 | 48.45 | 47.23 | 47.84 | 1,205,348 | +1.12(+2.39%) |
May 26, 2020 | 45.14 | 47.63 | 45.14 | 46.73 | 1,990,330 | +2.92(+6.67%) |
May 22, 2020 | 44.45 | 44.64 | 43.72 | 43.81 | 1,082,137 | -0.69(-1.56%) |
May 21, 2020 | 44.95 | 45.79 | 44.43 | 44.50 | 832,847 | -0.45(-1.00%) |
May 20, 2020 | 44.65 | 46.13 | 44.65 | 44.95 | 992,538 | +0.75(+1.70%) |
May 19, 2020 | 43.78 | 45.03 | 43.78 | 44.20 | 1,052,344 | -0.37(-0.82%) |
May 18, 2020 | 43.03 | 44.87 | 42.95 | 44.56 | 1,300,324 | +3.15(+7.60%) |
May 15, 2020 | 40.54 | 41.79 | 40.54 | 41.42 | 1,618,699 | +0.49(+1.19%) |
May 14, 2020 | 39.32 | 40.94 | 38.37 | 40.93 | 1,398,109 | +0.97(+2.43%) |
May 13, 2020 | 40.86 | 40.86 | 39.66 | 39.96 | 1,386,760 | -1.20(-2.92%) |
May 12, 2020 | 42.55 | 43.00 | 41.11 | 41.16 | 1,247,747 | -1.44(-3.38%) |
May 11, 2020 | 43.00 | 43.11 | 42.41 | 42.60 | 1,246,439 | -0.87(-2.00%) |
May 08, 2020 | 41.78 | 43.62 | 41.78 | 43.47 | 1,395,490 | +2.04(+4.92%) |
May 07, 2020 | 40.97 | 41.91 | 40.97 | 41.44 | 1,252,072 | +1.17(+2.89%) |
May 06, 2020 | 40.94 | 41.07 | 40.10 | 40.27 | 1,051,525 | -0.43(-1.06%) |
May 05, 2020 | 41.13 | 41.77 | 40.57 | 40.70 | 1,256,609 | +0.14(+0.34%) |
May 04, 2020 | 40.37 | 40.87 | 39.79 | 40.56 | 1,594,661 | -0.16(-0.38%) |
May 01, 2020 | 42.57 | 42.68 | 40.34 | 40.72 | 1,589,054 | -2.65(-6.11%) |
Apr 30, 2020 | 42.98 | 43.74 | 42.83 | 43.37 | 1,729,717 | -0.94(-2.11%) |
Apr 29, 2020 | 43.59 | 44.67 | 43.31 | 44.31 | 2,226,555 | +1.83(+4.30%) |
Apr 28, 2020 | 42.61 | 43.53 | 41.93 | 42.48 | 1,559,301 | +0.72(+1.74%) |
Apr 27, 2020 | 40.66 | 42.08 | 40.64 | 41.76 | 1,544,077 | +1.33(+3.29%) |
Apr 24, 2020 | 41.29 | 43.27 | 39.12 | 40.43 | 3,600,875 | +0.26(+0.64%) |
Apr 23, 2020 | 38.87 | 40.55 | 38.55 | 40.17 | 2,220,890 | +2.23(+5.88%) |
Apr 22, 2020 | 38.71 | 38.88 | 37.59 | 37.94 | 2,635,868 | +0.05(+0.12%) |
Apr 21, 2020 | 36.14 | 38.19 | 36.03 | 37.89 | 1,916,051 | +0.10(+0.27%) |
Apr 20, 2020 | 37.96 | 39.11 | 37.72 | 37.79 | 1,978,650 | -1.88(-4.74%) |
Apr 17, 2020 | 38.40 | 39.82 | 38.09 | 39.67 | 1,695,318 | +2.61(+7.03%) |
Apr 16, 2020 | 37.89 | 37.89 | 35.74 | 37.07 | 1,822,256 | -0.72(-1.89%) |
Apr 15, 2020 | 37.15 | 38.45 | 36.27 | 37.78 | 1,996,992 | -0.51(-1.34%) |
Apr 14, 2020 | 38.05 | 38.83 | 37.51 | 38.30 | 2,203,211 | +0.74(+1.98%) |
Apr 13, 2020 | 39.26 | 39.64 | 36.93 | 37.55 | 2,045,344 | -2.16(-5.43%) |
Apr 09, 2020 | 38.88 | 40.33 | 38.43 | 39.71 | 1,802,236 | +1.73(+4.54%) |
Apr 08, 2020 | 37.65 | 38.29 | 36.43 | 37.99 | 1,666,241 | +1.13(+3.06%) |
Apr 07, 2020 | 36.62 | 37.81 | 35.95 | 36.86 | 3,658,055 | +1.85(+5.29%) |
Apr 06, 2020 | 35.07 | 35.72 | 32.33 | 35.00 | 4,992,690 | +0.17(+0.47%) |
Apr 03, 2020 | 34.89 | 35.40 | 34.20 | 34.84 | 1,971,713 | +0.13(+0.37%) |
Apr 02, 2020 | 34.57 | 36.03 | 34.00 | 34.71 | 1,881,955 | -0.31(-0.89%) |
Apr 01, 2020 | 33.20 | 35.13 | 32.46 | 35.02 | 2,188,149 | +0.39(+1.11%) |
Mar 31, 2020 | 36.49 | 37.13 | 33.99 | 34.64 | 2,043,286 | -2.35(-6.35%) |
Mar 30, 2020 | 35.96 | 38.50 | 35.79 | 36.99 | 2,128,326 | +1.19(+3.33%) |
Mar 27, 2020 | 38.16 | 38.88 | 35.64 | 35.79 | 1,849,864 | -4.08(-10.24%) |
Mar 26, 2020 | 37.10 | 40.14 | 35.63 | 39.88 | 2,286,731 | +3.29(+9.00%) |
Mar 25, 2020 | 36.00 | 38.97 | 34.05 | 36.58 | 2,151,810 | +0.63(+1.76%) |
Mar 24, 2020 | 32.82 | 36.22 | 32.50 | 35.95 | 2,329,025 | +4.60(+14.66%) |
Mar 23, 2020 | 31.75 | 32.70 | 29.71 | 31.35 | 2,090,219 | -0.76(-2.37%) |
Mar 20, 2020 | 35.65 | 35.65 | 31.54 | 32.11 | 1,706,653 | -2.94(-8.38%) |
Mar 19, 2020 | 35.37 | 37.49 | 33.69 | 35.05 | 1,346,840 | -1.08(-3.00%) |
Mar 18, 2020 | 35.57 | 36.66 | 32.97 | 36.13 | 1,615,405 | -1.90(-4.99%) |
Mar 17, 2020 | 40.62 | 41.00 | 36.74 | 38.03 | 1,797,411 | -1.83(-4.58%) |
Mar 16, 2020 | 38.39 | 41.39 | 38.11 | 39.86 | 1,588,921 | -3.48(-8.02%) |
Mar 13, 2020 | 42.66 | 43.38 | 40.56 | 43.33 | 1,873,950 | +3.37(+8.43%) |
Mar 12, 2020 | 39.46 | 42.22 | 39.33 | 39.97 | 1,960,476 | -2.71(-6.34%) |
Mar 11, 2020 | 42.75 | 43.22 | 42.12 | 42.67 | 2,112,014 | -1.46(-3.31%) |
Mar 10, 2020 | 42.46 | 44.16 | 40.21 | 44.13 | 1,848,374 | +3.15(+7.68%) |
Mar 09, 2020 | 42.06 | 43.70 | 40.46 | 40.99 | 2,185,772 | -4.03(-8.95%) |
Mar 06, 2020 | 42.38 | 45.09 | 42.31 | 45.01 | 2,274,701 | +1.26(+2.87%) |
Mar 05, 2020 | 44.78 | 45.45 | 43.49 | 43.76 | 1,402,184 | -2.28(-4.96%) |
Mar 04, 2020 | 45.22 | 46.18 | 44.16 | 46.04 | 1,683,581 | +1.60(+3.59%) |
Mar 03, 2020 | 46.72 | 47.54 | 44.15 | 44.45 | 1,701,036 | -2.41(-5.15%) |
Mar 02, 2020 | 46.53 | 46.86 | 45.01 | 46.86 | 1,568,157 | +0.61(+1.31%) |
Feb 28, 2020 | 44.86 | 46.34 | 44.72 | 46.25 | 2,724,061 | -0.32(-0.69%) |
Feb 27, 2020 | 46.95 | 48.20 | 46.11 | 46.57 | 1,427,441 | -1.38(-2.87%) |
Feb 26, 2020 | 49.45 | 49.83 | 47.94 | 47.95 | 1,388,557 | -1.10(-2.24%) |
Feb 25, 2020 | 51.86 | 52.20 | 48.98 | 49.05 | 1,155,265 | -2.95(-5.66%) |
Feb 24, 2020 | 52.30 | 52.57 | 51.68 | 52.00 | 1,429,058 | -2.02(-3.74%) |
Feb 21, 2020 | 53.68 | 54.38 | 53.31 | 54.01 | 1,074,586 | -0.05(-0.08%) |
Feb 20, 2020 | 53.99 | 54.64 | 53.76 | 54.06 | 766,627 | -0.22(-0.40%) |
Feb 19, 2020 | 54.22 | 54.58 | 53.82 | 54.28 | 799,035 | +0.11(+0.20%) |
Feb 18, 2020 | 54.65 | 54.67 | 53.80 | 54.17 | 704,364 | -0.75(-1.36%) |
Feb 14, 2020 | 55.03 | 55.47 | 54.77 | 54.92 | 473,111 | -0.18(-0.33%) |
Feb 13, 2020 | 55.80 | 55.80 | 55.00 | 55.10 | 582,639 | -0.66(-1.18%) |
Feb 12, 2020 | 54.90 | 55.95 | 54.90 | 55.76 | 615,807 | +1.00(+1.83%) |
Feb 11, 2020 | 54.53 | 55.12 | 54.53 | 54.75 | 453,722 | +0.58(+1.08%) |
Feb 10, 2020 | 53.84 | 54.23 | 53.60 | 54.17 | 664,972 | +0.14(+0.25%) |
Feb 07, 2020 | 54.35 | 54.56 | 53.91 | 54.03 | 613,203 | -0.77(-1.40%) |
Feb 06, 2020 | 55.90 | 55.97 | 54.77 | 54.80 | 984,603 | -0.97(-1.73%) |
Feb 05, 2020 | 54.87 | 55.97 | 54.84 | 55.77 | 1,129,249 | +1.60(+2.95%) |
Feb 04, 2020 | 54.02 | 54.29 | 53.56 | 54.17 | 1,102,869 | +1.06(+1.99%) |