Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 64.19 | 66.73 | 64.16 | 64.75 | 4,136,598 | +0.34(+0.52%) |
Feb 25, 2021 | 66.64 | 66.82 | 64.34 | 64.42 | 3,318,001 | -1.32(-2.00%) |
Feb 24, 2021 | 64.22 | 67.46 | 63.82 | 65.73 | 4,698,663 | +1.88(+2.95%) |
Feb 23, 2021 | 63.84 | 64.41 | 62.52 | 63.85 | 3,428,897 | -1.12(-1.73%) |
Feb 22, 2021 | 64.45 | 65.82 | 64.11 | 64.97 | 2,408,087 | +0.30(+0.46%) |
Feb 19, 2021 | 64.87 | 65.28 | 63.55 | 64.67 | 2,817,709 | +0.59(+0.92%) |
Feb 18, 2021 | 64.13 | 65.30 | 63.52 | 64.08 | 3,318,254 | +0.94(+1.48%) |
Feb 17, 2021 | 62.10 | 63.44 | 61.94 | 63.14 | 2,175,936 | +0.36(+0.58%) |
Feb 16, 2021 | 64.12 | 64.45 | 62.73 | 62.78 | 2,589,856 | -1.07(-1.68%) |
Feb 12, 2021 | 63.94 | 64.73 | 63.47 | 63.85 | 1,692,774 | -0.22(-0.34%) |
Feb 11, 2021 | 62.89 | 64.10 | 62.70 | 64.07 | 2,046,350 | +1.30(+2.07%) |
Feb 10, 2021 | 64.37 | 64.68 | 62.53 | 62.77 | 2,348,697 | -1.21(-1.89%) |
Feb 09, 2021 | 63.28 | 64.11 | 62.95 | 63.98 | 2,058,275 | +0.84(+1.33%) |
Feb 08, 2021 | 61.61 | 63.66 | 61.55 | 63.14 | 2,609,694 | +1.74(+2.84%) |
Feb 05, 2021 | 59.99 | 61.68 | 59.92 | 61.40 | 2,071,409 | +1.52(+2.54%) |
Feb 04, 2021 | 59.84 | 60.06 | 59.11 | 59.88 | 2,273,745 | +0.23(+0.39%) |
Feb 03, 2021 | 58.81 | 60.66 | 58.81 | 59.65 | 2,505,224 | +0.60(+1.02%) |
Feb 02, 2021 | 59.76 | 59.78 | 58.19 | 59.05 | 2,615,552 | +0.04(+0.06%) |
Feb 01, 2021 | 58.01 | 59.54 | 57.87 | 59.01 | 2,652,567 | +0.55(+0.94%) |
Jan 29, 2021 | 59.47 | 60.61 | 57.60 | 58.47 | 4,656,034 | -0.47(-0.80%) |
Jan 28, 2021 | 61.90 | 62.30 | 58.62 | 58.93 | 8,212,983 | -4.48(-7.07%) |
Jan 27, 2021 | 57.36 | 68.15 | 56.71 | 63.42 | 22,944,964 | +6.07(+10.58%) |
Jan 26, 2021 | 54.34 | 57.40 | 54.34 | 57.35 | 5,261,554 | +3.25(+6.00%) |
Jan 25, 2021 | 53.15 | 54.66 | 52.29 | 54.11 | 5,116,581 | +1.05(+1.98%) |
Jan 22, 2021 | 53.50 | 53.72 | 51.59 | 53.05 | 11,068,967 | -2.60(-4.67%) |
Jan 21, 2021 | 54.31 | 55.72 | 54.07 | 55.65 | 6,935,249 | +1.34(+2.47%) |
Jan 20, 2021 | 54.38 | 54.85 | 54.09 | 54.31 | 3,161,569 | +0.18(+0.33%) |
Jan 19, 2021 | 54.11 | 54.54 | 53.00 | 54.13 | 5,004,888 | +0.63(+1.17%) |
Jan 15, 2021 | 52.83 | 54.02 | 52.81 | 53.50 | 7,079,388 | +0.49(+0.92%) |
Jan 14, 2021 | 53.05 | 53.66 | 52.59 | 53.02 | 3,477,453 | +0.06(+0.12%) |
Jan 13, 2021 | 52.19 | 53.15 | 52.16 | 52.96 | 4,858,672 | +0.76(+1.46%) |
Jan 12, 2021 | 52.12 | 52.53 | 51.90 | 52.20 | 4,645,497 | +0.27(+0.53%) |
Jan 11, 2021 | 51.66 | 52.34 | 51.32 | 51.92 | 5,567,176 | -0.25(-0.47%) |
Jan 08, 2021 | 53.68 | 53.74 | 51.98 | 52.17 | 3,555,979 | -0.98(-1.85%) |
Jan 07, 2021 | 53.19 | 53.51 | 52.54 | 53.15 | 3,996,978 | +0.21(+0.40%) |
Jan 06, 2021 | 52.98 | 53.65 | 52.46 | 52.94 | 3,610,322 | -0.26(-0.48%) |
Jan 05, 2021 | 52.92 | 53.66 | 52.92 | 53.20 | 3,391,503 | +0.07(+0.13%) |
Jan 04, 2021 | 55.08 | 55.40 | 52.90 | 53.12 | 3,693,829 | -1.84(-3.35%) |
Dec 31, 2020 | 54.96 | 54.96 | 54.96 | 3,684,418 | +1.38(+2.57%) | |
Dec 30, 2020 | 53.26 | 54.24 | 53.14 | 53.58 | 3,684,418 | -0.14(-0.26%) |
Dec 29, 2020 | 54.97 | 55.09 | 53.58 | 53.73 | 2,850,526 | -1.56(-2.82%) |
Dec 28, 2020 | 56.47 | 56.57 | 54.99 | 55.28 | 2,015,192 | -0.38(-0.68%) |
Dec 24, 2020 | 55.87 | 55.87 | 55.18 | 55.66 | 901,576 | -0.07(-0.13%) |
Dec 23, 2020 | 56.40 | 56.47 | 55.71 | 55.73 | 1,648,617 | -0.60(-1.07%) |
Dec 22, 2020 | 57.04 | 57.37 | 56.21 | 56.33 | 2,029,266 | -0.59(-1.04%) |
Dec 21, 2020 | 56.19 | 56.96 | 55.72 | 56.93 | 2,845,777 | +0.29(+0.51%) |
Dec 18, 2020 | 58.14 | 58.35 | 56.53 | 56.64 | 6,877,787 | -1.30(-2.25%) |
Dec 17, 2020 | 58.28 | 58.36 | 57.67 | 57.94 | 2,855,702 | -0.09(-0.15%) |
Dec 16, 2020 | 57.76 | 58.20 | 57.58 | 58.03 | 2,358,804 | +0.29(+0.50%) |
Dec 15, 2020 | 57.25 | 57.76 | 56.74 | 57.74 | 2,449,740 | +1.17(+2.07%) |
Dec 14, 2020 | 57.06 | 57.55 | 56.45 | 56.57 | 3,144,667 | -0.10(-0.19%) |
Dec 11, 2020 | 56.79 | 57.73 | 55.61 | 56.67 | 3,338,050 | -0.05(-0.09%) |
Dec 10, 2020 | 55.07 | 56.93 | 54.80 | 56.73 | 3,651,630 | +1.13(+2.03%) |
Dec 09, 2020 | 56.17 | 57.16 | 55.30 | 55.60 | 3,298,834 | -0.28(-0.51%) |
Dec 08, 2020 | 54.84 | 56.38 | 54.78 | 55.88 | 3,610,971 | +0.56(+1.00%) |
Dec 07, 2020 | 55.82 | 56.36 | 55.26 | 55.33 | 3,828,680 | -0.74(-1.33%) |
Dec 04, 2020 | 54.26 | 56.29 | 54.26 | 56.07 | 3,675,489 | +1.51(+2.77%) |
Dec 03, 2020 | 53.41 | 54.98 | 53.39 | 54.56 | 4,169,760 | +1.00(+1.86%) |
Dec 02, 2020 | 52.68 | 53.73 | 52.60 | 53.56 | 2,780,198 | +0.80(+1.51%) |
Dec 01, 2020 | 51.94 | 53.30 | 51.50 | 52.76 | 4,541,556 | +1.30(+2.52%) |
Nov 30, 2020 | 51.22 | 51.93 | 50.86 | 51.47 | 4,710,734 | +0.29(+0.56%) |
Nov 27, 2020 | 51.36 | 51.75 | 51.03 | 51.18 | 1,672,110 | +0.12(+0.24%) |
Nov 25, 2020 | 51.09 | 51.20 | 50.36 | 51.05 | 2,844,290 | -0.18(-0.36%) |
Nov 24, 2020 | 50.38 | 51.47 | 49.92 | 51.24 | 4,023,995 | +1.43(+2.86%) |
Nov 23, 2020 | 49.10 | 49.92 | 49.02 | 49.81 | 3,434,293 | +1.15(+2.36%) |
Nov 20, 2020 | 48.84 | 49.40 | 48.64 | 48.67 | 2,485,140 | -0.27(-0.55%) |
Nov 19, 2020 | 47.96 | 49.08 | 47.72 | 48.94 | 2,206,885 | +0.60(+1.23%) |
Nov 18, 2020 | 48.72 | 49.40 | 48.34 | 48.34 | 2,856,470 | -0.24(-0.49%) |
Nov 17, 2020 | 48.49 | 48.91 | 48.13 | 48.58 | 2,521,965 | -0.38(-0.77%) |
Nov 16, 2020 | 48.13 | 49.01 | 48.11 | 48.95 | 3,702,762 | +1.08(+2.25%) |
Nov 13, 2020 | 46.78 | 48.13 | 46.78 | 47.88 | 3,003,239 | +1.33(+2.86%) |
Nov 12, 2020 | 47.76 | 47.76 | 46.17 | 46.55 | 3,432,892 | -1.26(-2.64%) |
Nov 11, 2020 | 48.13 | 48.32 | 47.49 | 47.81 | 3,049,918 | -0.08(-0.16%) |
Nov 10, 2020 | 47.34 | 48.32 | 47.34 | 47.89 | 4,226,049 | +0.50(+1.05%) |
Nov 09, 2020 | 48.11 | 48.64 | 47.35 | 47.39 | 4,731,805 | +0.58(+1.23%) |
Nov 06, 2020 | 46.04 | 47.07 | 45.51 | 46.81 | 3,291,771 | +0.65(+1.40%) |
Nov 05, 2020 | 44.41 | 46.34 | 44.28 | 46.16 | 3,596,134 | +2.00(+4.52%) |
Nov 04, 2020 | 44.32 | 44.90 | 43.97 | 44.17 | 3,925,747 | +0.11(+0.24%) |
Nov 03, 2020 | 43.05 | 44.31 | 42.79 | 44.06 | 3,158,664 | +1.56(+3.66%) |
Nov 02, 2020 | 42.43 | 42.70 | 41.96 | 42.50 | 3,160,112 | +0.66(+1.57%) |
Oct 30, 2020 | 41.42 | 41.89 | 41.21 | 41.85 | 3,903,914 | +0.14(+0.34%) |
Oct 29, 2020 | 41.74 | 41.90 | 41.06 | 41.71 | 4,136,146 | -0.07(-0.17%) |
Oct 28, 2020 | 42.01 | 42.27 | 41.22 | 41.78 | 4,135,079 | -0.72(-1.69%) |
Oct 27, 2020 | 42.94 | 43.01 | 42.41 | 42.50 | 4,046,536 | -0.35(-0.82%) |
Oct 26, 2020 | 44.15 | 44.47 | 42.53 | 42.85 | 4,629,876 | -1.56(-3.51%) |
Oct 23, 2020 | 43.56 | 45.12 | 42.82 | 44.40 | 6,756,318 | -0.92(-2.03%) |
Oct 22, 2020 | 44.89 | 45.59 | 44.83 | 45.32 | 4,520,927 | +0.09(+0.19%) |
Oct 21, 2020 | 45.55 | 45.72 | 45.03 | 45.23 | 3,974,448 | -0.18(-0.39%) |
Oct 20, 2020 | 45.94 | 46.25 | 45.34 | 45.41 | 2,627,636 | -0.23(-0.50%) |
Oct 19, 2020 | 45.16 | 46.38 | 44.96 | 45.64 | 4,220,082 | +0.62(+1.38%) |
Oct 16, 2020 | 44.60 | 45.30 | 44.29 | 45.02 | 2,633,691 | +0.08(+0.18%) |
Oct 15, 2020 | 44.27 | 44.95 | 43.98 | 44.94 | 1,715,949 | +0.27(+0.61%) |
Oct 14, 2020 | 44.84 | 45.24 | 44.57 | 44.67 | 2,304,604 | -0.12(-0.27%) |
Oct 13, 2020 | 45.30 | 45.94 | 44.76 | 44.79 | 2,814,723 | -0.10(-0.21%) |
Oct 12, 2020 | 44.41 | 45.10 | 44.40 | 44.88 | 2,423,607 | +0.28(+0.63%) |
Oct 09, 2020 | 45.14 | 45.36 | 44.40 | 44.60 | 2,752,417 | -0.32(-0.70%) |
Oct 08, 2020 | 44.46 | 44.96 | 44.21 | 44.92 | 2,745,856 | +0.77(+1.74%) |
Oct 07, 2020 | 43.49 | 44.45 | 43.45 | 44.15 | 2,974,327 | +0.74(+1.71%) |
Oct 06, 2020 | 43.19 | 44.11 | 42.92 | 43.41 | 3,050,483 | +0.43(+1.00%) |
Oct 05, 2020 | 43.04 | 43.30 | 42.65 | 42.98 | 2,284,793 | +0.32(+0.76%) |
Oct 02, 2020 | 42.36 | 43.02 | 42.08 | 42.65 | 1,974,925 | -0.28(-0.65%) |
Oct 01, 2020 | 43.60 | 43.60 | 42.73 | 42.93 | 2,225,210 | -0.18(-0.43%) |
Sep 30, 2020 | 43.73 | 43.82 | 42.94 | 43.12 | 3,342,101 | -0.70(-1.60%) |
Sep 29, 2020 | 43.41 | 44.37 | 43.30 | 43.82 | 4,043,706 | +0.36(+0.83%) |
Sep 28, 2020 | 42.50 | 43.58 | 42.28 | 43.46 | 4,054,798 | +1.26(+2.99%) |
Sep 25, 2020 | 41.62 | 42.25 | 41.18 | 42.20 | 2,102,222 | +0.70(+1.69%) |
Sep 24, 2020 | 41.23 | 41.89 | 41.03 | 41.50 | 2,412,165 | -0.17(-0.42%) |
Sep 23, 2020 | 41.48 | 43.04 | 41.48 | 41.67 | 4,023,165 | -0.08(-0.19%) |
Sep 22, 2020 | 41.77 | 41.88 | 41.24 | 41.75 | 2,634,125 | +0.11(+0.27%) |
Sep 21, 2020 | 41.44 | 41.72 | 40.87 | 41.64 | 3,895,622 | -0.51(-1.21%) |
Sep 18, 2020 | 42.58 | 42.75 | 41.66 | 42.15 | 5,470,461 | -0.28(-0.65%) |
Sep 17, 2020 | 41.15 | 42.45 | 41.06 | 42.42 | 3,095,591 | +0.41(+0.97%) |
Sep 16, 2020 | 41.27 | 42.54 | 41.12 | 42.02 | 3,716,232 | +1.15(+2.81%) |
Sep 15, 2020 | 41.52 | 41.60 | 40.74 | 40.87 | 3,001,801 | -0.27(-0.65%) |
Sep 14, 2020 | 40.54 | 41.29 | 40.46 | 41.14 | 3,599,806 | +0.96(+2.39%) |
Sep 11, 2020 | 39.74 | 40.32 | 39.55 | 40.18 | 3,284,616 | +0.53(+1.33%) |
Sep 10, 2020 | 40.34 | 40.63 | 39.53 | 39.65 | 3,057,297 | -0.26(-0.65%) |
Sep 09, 2020 | 40.24 | 40.34 | 39.76 | 39.91 | 2,910,499 | +0.47(+1.18%) |
Sep 08, 2020 | 39.46 | 39.89 | 39.07 | 39.45 | 5,118,456 | -1.14(-2.81%) |
Sep 04, 2020 | 40.53 | 41.21 | 39.84 | 40.59 | 3,698,596 | -0.07(-0.17%) |
Sep 03, 2020 | 41.71 | 41.87 | 40.37 | 40.65 | 3,505,568 | -1.30(-3.09%) |
Sep 02, 2020 | 40.66 | 42.17 | 40.64 | 41.95 | 3,632,151 | +1.31(+3.23%) |
Sep 01, 2020 | 41.45 | 41.47 | 39.95 | 40.64 | 3,510,842 | -0.79(-1.92%) |
Aug 31, 2020 | 40.78 | 41.61 | 40.27 | 41.43 | 5,622,747 | +1.20(+2.98%) |
Aug 28, 2020 | 39.58 | 40.48 | 39.28 | 40.23 | 2,527,082 | +0.91(+2.31%) |
Aug 27, 2020 | 39.76 | 39.85 | 39.12 | 39.32 | 2,447,303 | -0.16(-0.39%) |
Aug 26, 2020 | 39.22 | 39.53 | 38.98 | 39.48 | 2,401,537 | +0.25(+0.64%) |
Aug 25, 2020 | 39.30 | 39.89 | 38.98 | 39.23 | 2,259,338 | -0.15(-0.37%) |
Aug 24, 2020 | 38.83 | 39.38 | 38.64 | 39.38 | 2,376,370 | +0.66(+1.72%) |
Aug 21, 2020 | 38.69 | 38.79 | 38.42 | 38.71 | 3,664,310 | -0.17(-0.44%) |
Aug 20, 2020 | 39.01 | 39.07 | 38.56 | 38.88 | 2,501,521 | -0.31(-0.79%) |
Aug 19, 2020 | 39.01 | 39.71 | 38.94 | 39.20 | 2,942,329 | +0.29(+0.75%) |
Aug 18, 2020 | 38.85 | 39.03 | 38.45 | 38.90 | 2,569,910 | +0.14(+0.36%) |
Aug 17, 2020 | 39.02 | 39.23 | 38.70 | 38.76 | 2,027,059 | -0.15(-0.38%) |
Aug 14, 2020 | 38.91 | 39.15 | 38.74 | 38.91 | 2,257,196 | +0.15(+0.38%) |
Aug 13, 2020 | 39.41 | 39.41 | 38.45 | 38.76 | 3,370,332 | -0.64(-1.62%) |
Aug 12, 2020 | 39.46 | 39.64 | 39.07 | 39.40 | 2,915,114 | -0.12(-0.31%) |
Aug 11, 2020 | 40.04 | 40.40 | 39.44 | 39.52 | 4,088,225 | -0.25(-0.63%) |
Aug 10, 2020 | 39.20 | 40.20 | 39.20 | 39.77 | 4,199,260 | +0.66(+1.68%) |
Aug 07, 2020 | 38.81 | 39.31 | 38.38 | 39.12 | 3,221,720 | +0.30(+0.78%) |
Aug 06, 2020 | 38.42 | 38.86 | 38.13 | 38.82 | 3,724,641 | -0.15(-0.38%) |
Aug 05, 2020 | 39.42 | 39.54 | 38.61 | 38.96 | 3,945,066 | -0.16(-0.40%) |
Aug 04, 2020 | 38.94 | 39.55 | 38.67 | 39.12 | 3,680,248 | +0.47(+1.23%) |
Aug 03, 2020 | 39.21 | 39.35 | 38.56 | 38.64 | 4,257,367 | -0.40(-1.02%) |
Jul 31, 2020 | 38.55 | 39.21 | 38.12 | 39.04 | 8,535,116 | +0.71(+1.85%) |
Jul 30, 2020 | 38.01 | 38.38 | 37.71 | 38.33 | 4,368,081 | +0.08(+0.20%) |
Jul 29, 2020 | 38.88 | 39.48 | 37.58 | 38.25 | 16,394,499 | -3.68(-8.77%) |
Jul 28, 2020 | 42.80 | 43.23 | 41.72 | 41.93 | 5,106,242 | -0.87(-2.04%) |
Jul 27, 2020 | 41.53 | 42.81 | 41.32 | 42.80 | 3,939,290 | +1.33(+3.21%) |
Jul 24, 2020 | 42.73 | 42.88 | 41.21 | 41.47 | 4,728,101 | -1.69(-3.92%) |
Jul 23, 2020 | 42.72 | 43.87 | 42.67 | 43.17 | 4,139,901 | +0.46(+1.07%) |
Jul 22, 2020 | 42.78 | 42.92 | 42.43 | 42.71 | 3,651,785 | +0.04(+0.10%) |
Jul 21, 2020 | 42.26 | 42.76 | 42.16 | 42.67 | 5,177,011 | +0.72(+1.71%) |
Jul 20, 2020 | 41.37 | 42.05 | 40.92 | 41.95 | 2,658,049 | +0.28(+0.66%) |
Jul 17, 2020 | 42.03 | 42.13 | 41.35 | 41.67 | 2,273,876 | -0.20(-0.47%) |
Jul 16, 2020 | 41.76 | 42.12 | 41.38 | 41.87 | 3,398,412 | +0.22(+0.54%) |
Jul 15, 2020 | 41.44 | 41.79 | 41.03 | 41.65 | 2,915,192 | +0.74(+1.81%) |
Jul 14, 2020 | 40.43 | 40.99 | 40.26 | 40.90 | 3,907,490 | +0.04(+0.11%) |
Jul 13, 2020 | 41.28 | 41.47 | 40.72 | 40.86 | 3,194,300 | -0.04(-0.11%) |
Jul 10, 2020 | 40.56 | 41.08 | 40.28 | 40.90 | 2,501,715 | +0.52(+1.28%) |
Jul 09, 2020 | 40.27 | 40.59 | 39.65 | 40.39 | 2,680,262 | +0.19(+0.47%) |
Jul 08, 2020 | 40.68 | 40.76 | 39.79 | 40.20 | 3,021,068 | -0.47(-1.17%) |
Jul 07, 2020 | 41.28 | 41.47 | 40.63 | 40.67 | 2,452,490 | -0.79(-1.92%) |
Jul 06, 2020 | 41.44 | 41.74 | 41.25 | 41.47 | 2,167,770 | +0.60(+1.46%) |
Jul 02, 2020 | 41.41 | 41.63 | 40.79 | 40.87 | 2,951,487 | +0.03(+0.08%) |
Jul 01, 2020 | 41.76 | 41.84 | 40.79 | 40.84 | 2,870,304 | -0.96(-2.29%) |
Jun 30, 2020 | 41.43 | 42.20 | 41.33 | 41.79 | 3,033,296 | +0.56(+1.36%) |
Jun 29, 2020 | 40.78 | 41.30 | 40.53 | 41.23 | 2,316,725 | +0.68(+1.68%) |
Jun 26, 2020 | 41.02 | 41.20 | 40.26 | 40.55 | 4,391,844 | -0.66(-1.59%) |
Jun 25, 2020 | 41.12 | 41.26 | 39.95 | 41.21 | 3,482,368 | +0.09(+0.23%) |
Jun 24, 2020 | 41.92 | 42.39 | 40.82 | 41.11 | 4,168,316 | -1.08(-2.56%) |
Jun 23, 2020 | 43.46 | 43.65 | 42.11 | 42.19 | 5,556,143 | -1.20(-2.77%) |
Jun 22, 2020 | 43.89 | 44.06 | 43.02 | 43.39 | 5,463,892 | -0.97(-2.19%) |
Jun 19, 2020 | 42.70 | 44.36 | 42.37 | 44.36 | 12,429,473 | +2.05(+4.86%) |
Jun 18, 2020 | 42.88 | 43.06 | 42.02 | 42.31 | 5,078,334 | -1.18(-2.70%) |
Jun 17, 2020 | 44.22 | 44.51 | 43.32 | 43.48 | 2,840,608 | -0.56(-1.28%) |
Jun 16, 2020 | 44.75 | 44.91 | 43.34 | 44.05 | 3,929,500 | +0.80(+1.85%) |
Jun 15, 2020 | 42.50 | 43.31 | 41.98 | 43.25 | 4,377,729 | +0.11(+0.26%) |
Jun 12, 2020 | 44.99 | 45.03 | 42.44 | 43.14 | 5,137,012 | -0.55(-1.27%) |
Jun 11, 2020 | 46.02 | 46.05 | 43.38 | 43.69 | 4,395,559 | -3.47(-7.36%) |
Jun 10, 2020 | 46.99 | 47.48 | 46.20 | 47.16 | 2,807,685 | +0.43(+0.91%) |
Jun 09, 2020 | 46.78 | 46.98 | 46.11 | 46.73 | 2,365,670 | -0.68(-1.44%) |
Jun 08, 2020 | 46.77 | 47.55 | 46.46 | 47.41 | 3,437,515 | +1.06(+2.28%) |
Jun 05, 2020 | 46.88 | 47.52 | 46.18 | 46.36 | 3,359,948 | +0.29(+0.63%) |
Jun 04, 2020 | 45.07 | 46.55 | 44.99 | 46.07 | 3,041,523 | +0.79(+1.75%) |
Jun 03, 2020 | 45.00 | 45.70 | 44.53 | 45.27 | 2,726,020 | +0.37(+0.82%) |
Jun 02, 2020 | 44.29 | 44.93 | 43.61 | 44.91 | 3,016,816 | +0.46(+1.05%) |
Jun 01, 2020 | 44.86 | 45.16 | 44.36 | 44.44 | 2,899,327 | -0.76(-1.69%) |
May 29, 2020 | 43.58 | 45.48 | 43.58 | 45.21 | 4,945,414 | +1.43(+3.27%) |
May 28, 2020 | 44.61 | 44.69 | 43.70 | 43.77 | 2,113,239 | -0.55(-1.25%) |
May 27, 2020 | 43.95 | 44.46 | 42.75 | 44.33 | 2,604,555 | +0.69(+1.58%) |
May 26, 2020 | 44.70 | 44.95 | 43.53 | 43.64 | 2,135,531 | +0.20(+0.47%) |
May 22, 2020 | 43.60 | 43.78 | 42.67 | 43.43 | 1,783,868 | -0.26(-0.59%) |
May 21, 2020 | 44.13 | 44.75 | 43.60 | 43.69 | 2,576,127 | -0.50(-1.14%) |
May 20, 2020 | 43.31 | 44.74 | 43.26 | 44.19 | 3,051,915 | +1.43(+3.35%) |
May 19, 2020 | 42.23 | 43.49 | 42.03 | 42.76 | 2,438,388 | +0.67(+1.60%) |
May 18, 2020 | 41.91 | 42.36 | 41.60 | 42.09 | 1,875,871 | +1.37(+3.37%) |
May 15, 2020 | 40.21 | 40.75 | 39.90 | 40.71 | 2,125,061 | -0.26(-0.62%) |
May 14, 2020 | 39.89 | 40.97 | 39.28 | 40.97 | 2,083,125 | +0.55(+1.35%) |
May 13, 2020 | 41.56 | 41.56 | 39.96 | 40.42 | 2,074,172 | -1.01(-2.45%) |
May 12, 2020 | 42.67 | 42.91 | 41.42 | 41.44 | 1,943,567 | -1.06(-2.49%) |
May 11, 2020 | 42.98 | 43.04 | 42.30 | 42.50 | 1,700,230 | -1.02(-2.35%) |
May 08, 2020 | 42.25 | 43.65 | 42.06 | 43.52 | 3,170,931 | +1.99(+4.80%) |
May 07, 2020 | 41.05 | 41.60 | 40.84 | 41.52 | 3,016,500 | +1.02(+2.53%) |
May 06, 2020 | 40.35 | 40.66 | 39.73 | 40.50 | 2,743,015 | +0.66(+1.65%) |
May 05, 2020 | 40.06 | 40.66 | 39.79 | 39.85 | 2,091,464 | +0.26(+0.67%) |
May 04, 2020 | 40.28 | 40.57 | 39.33 | 39.58 | 2,970,826 | -1.08(-2.66%) |
May 01, 2020 | 41.38 | 41.90 | 40.17 | 40.66 | 3,851,439 | -1.91(-4.48%) |
Apr 30, 2020 | 43.26 | 43.47 | 42.44 | 42.57 | 3,140,019 | -0.95(-2.17%) |
Apr 29, 2020 | 42.56 | 43.89 | 41.92 | 43.52 | 3,511,084 | +1.76(+4.23%) |
Apr 28, 2020 | 42.50 | 42.50 | 41.66 | 41.75 | 2,778,703 | -0.03(-0.08%) |
Apr 27, 2020 | 41.79 | 42.93 | 41.58 | 41.79 | 2,998,748 | +0.34(+0.82%) |
Apr 24, 2020 | 41.23 | 41.47 | 40.50 | 41.45 | 3,657,025 | +0.63(+1.55%) |
Apr 23, 2020 | 42.13 | 42.75 | 40.67 | 40.82 | 6,726,340 | -2.43(-5.62%) |
Apr 22, 2020 | 43.38 | 43.42 | 42.60 | 43.25 | 3,490,774 | +0.85(+2.01%) |
Apr 21, 2020 | 42.20 | 42.84 | 41.72 | 42.39 | 3,191,815 | -0.92(-2.13%) |
Apr 20, 2020 | 43.42 | 43.95 | 42.74 | 43.32 | 2,421,692 | -0.55(-1.25%) |
Apr 17, 2020 | 44.00 | 44.31 | 43.16 | 43.87 | 2,306,217 | +0.72(+1.66%) |
Apr 16, 2020 | 43.04 | 43.32 | 41.85 | 43.15 | 2,663,820 | +0.34(+0.80%) |
Apr 15, 2020 | 43.42 | 43.42 | 42.14 | 42.81 | 2,732,402 | -1.02(-2.33%) |
Apr 14, 2020 | 44.36 | 44.83 | 43.49 | 43.83 | 3,296,617 | +0.44(+1.02%) |
Apr 13, 2020 | 43.29 | 43.47 | 42.23 | 43.39 | 2,349,066 | -0.29(-0.66%) |
Apr 09, 2020 | 44.02 | 45.40 | 43.55 | 43.68 | 3,857,070 | +0.19(+0.43%) |
Apr 08, 2020 | 42.17 | 43.77 | 41.99 | 43.49 | 2,541,496 | +1.67(+3.99%) |
Apr 07, 2020 | 42.67 | 43.40 | 41.79 | 41.82 | 3,264,060 | +0.37(+0.88%) |
Apr 06, 2020 | 40.80 | 41.78 | 40.22 | 41.46 | 2,738,608 | +2.45(+6.29%) |
Apr 03, 2020 | 40.45 | 40.99 | 38.74 | 39.00 | 2,924,658 | -1.55(-3.83%) |
Apr 02, 2020 | 40.42 | 41.60 | 39.33 | 40.55 | 3,283,208 | -0.24(-0.58%) |
Apr 01, 2020 | 40.39 | 41.51 | 39.77 | 40.79 | 3,544,226 | -0.80(-1.93%) |
Mar 31, 2020 | 42.13 | 43.14 | 41.47 | 41.59 | 4,248,405 | -0.91(-2.15%) |
Mar 30, 2020 | 41.09 | 43.14 | 40.63 | 42.50 | 3,502,769 | +1.62(+3.96%) |
Mar 27, 2020 | 39.69 | 42.16 | 39.30 | 40.89 | 4,009,481 | +0.00(+0.00%) |
Mar 26, 2020 | 38.05 | 41.00 | 37.93 | 40.89 | 4,295,156 | +2.94(+7.75%) |
Mar 25, 2020 | 37.42 | 41.05 | 36.69 | 37.94 | 5,057,702 | +0.90(+2.44%) |
Mar 24, 2020 | 36.19 | 37.53 | 35.45 | 37.04 | 4,249,617 | +2.84(+8.30%) |
Mar 23, 2020 | 34.00 | 34.66 | 32.73 | 34.20 | 5,713,182 | +0.04(+0.12%) |
Mar 20, 2020 | 36.13 | 36.31 | 34.05 | 34.16 | 4,551,580 | -1.62(-4.52%) |
Mar 19, 2020 | 35.61 | 38.99 | 35.12 | 35.78 | 4,115,900 | -0.28(-0.77%) |
Mar 18, 2020 | 35.56 | 37.43 | 33.87 | 36.06 | 5,018,077 | -1.81(-4.78%) |
Mar 17, 2020 | 34.92 | 37.99 | 33.76 | 37.87 | 5,333,714 | +3.51(+10.20%) |
Mar 16, 2020 | 35.84 | 37.25 | 34.36 | 34.36 | 5,530,029 | -6.68(-16.27%) |
Mar 13, 2020 | 38.82 | 41.08 | 37.09 | 41.04 | 6,245,829 | +3.67(+9.83%) |
Mar 12, 2020 | 35.30 | 37.94 | 34.09 | 37.37 | 7,774,375 | -0.65(-1.72%) |
Mar 11, 2020 | 39.02 | 39.28 | 37.23 | 38.02 | 4,233,786 | -2.16(-5.37%) |
Mar 10, 2020 | 39.54 | 40.21 | 37.47 | 40.17 | 4,636,671 | +2.17(+5.72%) |
Mar 09, 2020 | 38.30 | 39.50 | 37.52 | 38.00 | 5,277,694 | -3.31(-8.02%) |
Mar 06, 2020 | 40.69 | 41.66 | 40.28 | 41.32 | 3,589,518 | -0.85(-2.01%) |
Mar 05, 2020 | 42.01 | 42.66 | 41.65 | 42.16 | 2,628,518 | -0.98(-2.27%) |
Mar 04, 2020 | 43.06 | 43.29 | 42.14 | 43.14 | 3,472,132 | +1.03(+2.45%) |
Mar 03, 2020 | 42.09 | 43.15 | 40.97 | 42.11 | 4,942,647 | -0.13(-0.32%) |