Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 47.53 | 48.23 | 46.60 | 46.76 | 1,114,670 | -1.08(-2.26%) |
Jan 28, 2021 | 48.19 | 48.26 | 47.42 | 47.84 | 878,373 | -0.22(-0.47%) |
Jan 27, 2021 | 49.07 | 49.25 | 47.61 | 48.06 | 1,124,700 | -1.36(-2.75%) |
Jan 26, 2021 | 49.47 | 49.86 | 48.97 | 49.42 | 755,166 | -0.09(-0.18%) |
Jan 25, 2021 | 48.85 | 49.62 | 48.46 | 49.51 | 565,699 | +0.66(+1.35%) |
Jan 22, 2021 | 48.59 | 48.86 | 47.60 | 48.85 | 478,434 | -0.22(-0.46%) |
Jan 21, 2021 | 48.89 | 49.51 | 48.57 | 49.07 | 592,785 | +0.13(+0.26%) |
Jan 20, 2021 | 47.74 | 49.09 | 47.68 | 48.95 | 503,112 | +1.32(+2.78%) |
Jan 19, 2021 | 47.41 | 47.68 | 46.85 | 47.62 | 807,398 | +0.23(+0.49%) |
Jan 15, 2021 | 46.90 | 47.65 | 46.39 | 47.39 | 930,588 | +0.48(+1.03%) |
Jan 14, 2021 | 49.03 | 49.03 | 46.89 | 46.91 | 848,846 | -1.95(-3.99%) |
Jan 13, 2021 | 48.72 | 49.09 | 48.44 | 48.86 | 527,394 | +0.34(+0.70%) |
Jan 12, 2021 | 47.64 | 48.59 | 47.53 | 48.52 | 444,657 | +0.83(+1.74%) |
Jan 11, 2021 | 47.44 | 47.97 | 47.15 | 47.69 | 536,510 | +0.09(+0.19%) |
Jan 08, 2021 | 47.78 | 48.13 | 46.93 | 47.60 | 711,948 | -0.04(-0.08%) |
Jan 07, 2021 | 47.63 | 47.87 | 47.32 | 47.63 | 685,160 | +0.01(+0.02%) |
Jan 06, 2021 | 46.89 | 47.85 | 46.74 | 47.62 | 836,347 | +1.36(+2.94%) |
Jan 05, 2021 | 45.88 | 46.62 | 45.60 | 46.26 | 610,072 | +0.52(+1.13%) |
Jan 04, 2021 | 46.24 | 46.38 | 45.49 | 45.75 | 534,007 | -0.42(-0.91%) |
Dec 31, 2020 | 46.17 | 46.17 | 46.17 | 322,454 | +0.30(+0.64%) | |
Dec 30, 2020 | 46.07 | 46.26 | 45.81 | 45.87 | 322,454 | -0.03(-0.06%) |
Dec 29, 2020 | 46.55 | 46.76 | 45.55 | 45.90 | 313,997 | -0.38(-0.81%) |
Dec 28, 2020 | 46.28 | 46.77 | 45.93 | 46.27 | 370,335 | -0.10(-0.21%) |
Dec 24, 2020 | 46.79 | 46.79 | 45.76 | 46.37 | 189,785 | -0.24(-0.52%) |
Dec 23, 2020 | 46.44 | 47.10 | 46.09 | 46.61 | 473,459 | +0.23(+0.50%) |
Dec 22, 2020 | 46.56 | 46.92 | 46.26 | 46.38 | 369,575 | -0.27(-0.57%) |
Dec 21, 2020 | 47.39 | 47.61 | 45.93 | 46.65 | 556,123 | -0.89(-1.86%) |
Dec 18, 2020 | 48.03 | 48.46 | 47.35 | 47.53 | 1,578,790 | -0.14(-0.30%) |
Dec 17, 2020 | 47.69 | 48.13 | 47.52 | 47.68 | 689,570 | +0.16(+0.34%) |
Dec 16, 2020 | 47.63 | 47.93 | 47.30 | 47.52 | 709,752 | +0.28(+0.59%) |
Dec 15, 2020 | 46.49 | 47.35 | 46.26 | 47.24 | 971,323 | +1.08(+2.34%) |
Dec 14, 2020 | 46.50 | 47.50 | 45.99 | 46.16 | 864,316 | +0.12(+0.25%) |
Dec 11, 2020 | 45.11 | 46.24 | 45.11 | 46.04 | 814,055 | +0.56(+1.24%) |
Dec 10, 2020 | 44.77 | 45.55 | 44.36 | 45.48 | 838,208 | +0.59(+1.31%) |
Dec 09, 2020 | 43.53 | 45.05 | 43.42 | 44.89 | 1,109,352 | +1.61(+3.72%) |
Dec 08, 2020 | 42.73 | 43.34 | 42.70 | 43.28 | 979,433 | +0.13(+0.29%) |
Dec 07, 2020 | 43.72 | 44.40 | 43.03 | 43.15 | 613,162 | -1.19(-2.68%) |
Dec 04, 2020 | 43.55 | 44.35 | 43.23 | 44.34 | 769,797 | +1.04(+2.39%) |
Dec 03, 2020 | 42.74 | 43.52 | 42.74 | 43.31 | 1,092,987 | +0.58(+1.35%) |
Dec 02, 2020 | 42.88 | 43.06 | 42.31 | 42.73 | 911,707 | -0.36(-0.84%) |
Dec 01, 2020 | 43.44 | 43.99 | 42.92 | 43.09 | 903,697 | +0.18(+0.41%) |
Nov 30, 2020 | 43.44 | 43.78 | 42.87 | 42.92 | 973,949 | -0.78(-1.78%) |
Nov 27, 2020 | 43.77 | 44.14 | 43.46 | 43.69 | 321,463 | -0.08(-0.18%) |
Nov 25, 2020 | 44.64 | 44.72 | 43.27 | 43.77 | 646,200 | -0.89(-2.00%) |
Nov 24, 2020 | 44.87 | 45.14 | 44.39 | 44.67 | 1,133,895 | +0.42(+0.94%) |
Nov 23, 2020 | 45.09 | 45.35 | 44.08 | 44.25 | 1,254,922 | -0.63(-1.40%) |
Nov 20, 2020 | 44.54 | 45.05 | 44.00 | 44.88 | 782,213 | +0.25(+0.56%) |
Nov 19, 2020 | 44.32 | 44.78 | 43.67 | 44.63 | 604,700 | +0.31(+0.70%) |
Nov 18, 2020 | 43.87 | 44.84 | 43.69 | 44.32 | 1,163,127 | +0.45(+1.03%) |
Nov 17, 2020 | 42.84 | 44.28 | 41.98 | 43.87 | 1,878,025 | +0.65(+1.50%) |
Nov 16, 2020 | 43.15 | 43.38 | 42.41 | 43.23 | 1,115,653 | +0.79(+1.86%) |
Nov 13, 2020 | 42.43 | 42.80 | 41.93 | 42.44 | 942,832 | +0.14(+0.34%) |
Nov 12, 2020 | 42.22 | 43.02 | 42.09 | 42.30 | 677,343 | -0.55(-1.28%) |
Nov 11, 2020 | 42.68 | 42.95 | 41.83 | 42.84 | 776,115 | +0.03(+0.06%) |
Nov 10, 2020 | 41.45 | 43.32 | 41.20 | 42.82 | 1,088,950 | +1.79(+4.36%) |
Nov 09, 2020 | 45.01 | 45.32 | 40.96 | 41.03 | 1,958,651 | -2.03(-4.71%) |
Nov 06, 2020 | 43.92 | 44.54 | 42.76 | 43.06 | 763,250 | -0.86(-1.96%) |
Nov 05, 2020 | 43.38 | 44.02 | 42.85 | 43.92 | 1,182,075 | +0.66(+1.54%) |
Nov 04, 2020 | 42.37 | 43.99 | 41.49 | 43.25 | 1,561,557 | +2.58(+6.34%) |
Nov 03, 2020 | 41.23 | 41.48 | 40.21 | 40.67 | 1,049,397 | +0.04(+0.11%) |
Nov 02, 2020 | 40.30 | 40.96 | 39.97 | 40.63 | 977,962 | +1.13(+2.85%) |
Oct 30, 2020 | 40.69 | 40.99 | 39.03 | 39.50 | 1,476,385 | -1.45(-3.55%) |
Oct 29, 2020 | 40.60 | 41.68 | 40.43 | 40.96 | 859,499 | +0.43(+1.05%) |
Oct 28, 2020 | 40.58 | 41.24 | 40.24 | 40.53 | 1,427,345 | -0.72(-1.74%) |
Oct 27, 2020 | 41.94 | 42.22 | 41.07 | 41.25 | 893,128 | -0.95(-2.25%) |
Oct 26, 2020 | 42.92 | 42.94 | 42.00 | 42.20 | 967,454 | -0.69(-1.61%) |
Oct 23, 2020 | 41.52 | 43.28 | 41.12 | 42.89 | 2,449,129 | +1.47(+3.55%) |
Oct 22, 2020 | 45.85 | 46.51 | 40.59 | 41.42 | 4,719,587 | -4.28(-9.36%) |
Oct 21, 2020 | 46.51 | 46.84 | 45.56 | 45.70 | 784,710 | -0.95(-2.03%) |
Oct 20, 2020 | 46.42 | 47.15 | 46.42 | 46.65 | 488,621 | +0.43(+0.92%) |
Oct 19, 2020 | 48.26 | 48.40 | 46.02 | 46.22 | 683,516 | -2.00(-4.15%) |
Oct 16, 2020 | 47.18 | 48.30 | 46.82 | 48.22 | 972,066 | +1.15(+2.45%) |
Oct 15, 2020 | 46.07 | 47.42 | 45.82 | 47.07 | 425,332 | +0.58(+1.24%) |
Oct 14, 2020 | 47.05 | 47.56 | 46.39 | 46.49 | 281,144 | -0.63(-1.33%) |
Oct 13, 2020 | 47.17 | 47.46 | 46.49 | 47.12 | 577,786 | -0.29(-0.62%) |
Oct 12, 2020 | 46.91 | 47.64 | 46.65 | 47.42 | 430,810 | +0.66(+1.40%) |
Oct 09, 2020 | 47.11 | 47.38 | 46.52 | 46.76 | 558,611 | +0.45(+0.98%) |
Oct 08, 2020 | 46.57 | 46.80 | 45.89 | 46.31 | 444,466 | +0.03(+0.06%) |
Oct 07, 2020 | 46.76 | 47.32 | 46.22 | 46.28 | 473,383 | -0.15(-0.32%) |
Oct 06, 2020 | 47.51 | 47.60 | 46.31 | 46.43 | 605,556 | -0.72(-1.52%) |
Oct 05, 2020 | 46.59 | 47.52 | 46.59 | 47.15 | 453,706 | +0.90(+1.95%) |
Oct 02, 2020 | 44.80 | 46.59 | 44.56 | 46.25 | 403,522 | +0.88(+1.93%) |
Oct 01, 2020 | 45.24 | 45.61 | 44.91 | 45.37 | 633,447 | +0.27(+0.59%) |
Sep 30, 2020 | 44.94 | 45.55 | 44.85 | 45.10 | 613,241 | +0.18(+0.39%) |
Sep 29, 2020 | 45.39 | 45.46 | 44.43 | 44.93 | 502,372 | -0.41(-0.90%) |
Sep 28, 2020 | 45.13 | 45.68 | 44.87 | 45.33 | 638,728 | +0.89(+1.99%) |
Sep 25, 2020 | 43.80 | 44.54 | 43.64 | 44.45 | 406,006 | +0.29(+0.66%) |
Sep 24, 2020 | 44.77 | 44.92 | 43.79 | 44.16 | 706,577 | -0.36(-0.82%) |
Sep 23, 2020 | 45.09 | 45.81 | 44.34 | 44.52 | 2,580,310 | -0.56(-1.24%) |
Sep 22, 2020 | 46.32 | 46.79 | 45.01 | 45.08 | 1,721,753 | -0.97(-2.10%) |
Sep 21, 2020 | 45.81 | 46.67 | 45.43 | 46.04 | 2,150,981 | -0.70(-1.50%) |
Sep 18, 2020 | 47.03 | 47.19 | 46.49 | 46.74 | 1,795,253 | -0.11(-0.23%) |
Sep 17, 2020 | 46.14 | 47.02 | 45.68 | 46.85 | 933,553 | +0.29(+0.63%) |
Sep 16, 2020 | 46.42 | 46.92 | 45.95 | 46.56 | 1,466,919 | +0.48(+1.04%) |
Sep 15, 2020 | 47.29 | 47.35 | 46.06 | 46.08 | 874,675 | -1.08(-2.29%) |
Sep 14, 2020 | 46.76 | 47.66 | 46.44 | 47.16 | 591,427 | +0.76(+1.64%) |
Sep 11, 2020 | 46.36 | 46.60 | 45.90 | 46.40 | 719,117 | +0.06(+0.13%) |
Sep 10, 2020 | 46.86 | 47.50 | 46.16 | 46.34 | 452,302 | -0.48(-1.02%) |
Sep 09, 2020 | 46.04 | 47.07 | 45.94 | 46.81 | 1,074,607 | +1.13(+2.48%) |
Sep 08, 2020 | 45.86 | 46.34 | 45.26 | 45.68 | 472,364 | -0.66(-1.41%) |
Sep 04, 2020 | 47.36 | 47.54 | 45.59 | 46.34 | 482,082 | -0.30(-0.65%) |
Sep 03, 2020 | 47.81 | 48.06 | 46.35 | 46.64 | 596,462 | -0.79(-1.67%) |
Sep 02, 2020 | 46.38 | 47.47 | 46.13 | 47.43 | 578,364 | +0.97(+2.08%) |
Sep 01, 2020 | 46.17 | 46.92 | 45.80 | 46.46 | 586,750 | +0.27(+0.59%) |
Aug 31, 2020 | 46.57 | 46.57 | 45.85 | 46.19 | 523,343 | -0.56(-1.20%) |
Aug 28, 2020 | 46.66 | 46.81 | 46.05 | 46.75 | 700,998 | +0.44(+0.95%) |
Aug 27, 2020 | 45.95 | 46.72 | 45.95 | 46.31 | 749,952 | +0.52(+1.13%) |
Aug 26, 2020 | 45.69 | 45.97 | 45.49 | 45.79 | 666,448 | -0.04(-0.08%) |
Aug 25, 2020 | 46.45 | 46.69 | 45.27 | 45.83 | 835,076 | -0.30(-0.65%) |
Aug 24, 2020 | 44.84 | 46.15 | 44.55 | 46.13 | 883,840 | +1.45(+3.24%) |
Aug 21, 2020 | 44.43 | 44.90 | 44.38 | 44.68 | 799,564 | +0.35(+0.79%) |
Aug 20, 2020 | 43.99 | 44.51 | 43.58 | 44.33 | 870,133 | -0.11(-0.24%) |
Aug 19, 2020 | 45.19 | 45.19 | 44.29 | 44.43 | 982,162 | -0.75(-1.65%) |
Aug 18, 2020 | 45.33 | 45.59 | 44.98 | 45.18 | 551,855 | -0.18(-0.41%) |
Aug 17, 2020 | 45.15 | 46.07 | 44.83 | 45.36 | 666,533 | +0.23(+0.51%) |
Aug 14, 2020 | 45.18 | 46.01 | 44.99 | 45.13 | 798,084 | -0.29(-0.64%) |
Aug 13, 2020 | 45.28 | 45.44 | 44.57 | 45.42 | 714,289 | +0.04(+0.10%) |
Aug 12, 2020 | 47.66 | 47.70 | 45.26 | 45.38 | 1,203,116 | -1.64(-3.49%) |
Aug 11, 2020 | 48.62 | 49.35 | 46.96 | 47.02 | 793,560 | -0.85(-1.78%) |
Aug 10, 2020 | 47.78 | 48.05 | 47.44 | 47.88 | 453,902 | +0.49(+1.04%) |
Aug 07, 2020 | 46.51 | 47.40 | 46.39 | 47.38 | 510,241 | +0.62(+1.33%) |
Aug 06, 2020 | 46.86 | 47.50 | 46.59 | 46.76 | 446,110 | -0.18(-0.37%) |
Aug 05, 2020 | 47.08 | 47.30 | 46.48 | 46.94 | 711,474 | +0.10(+0.21%) |
Aug 04, 2020 | 45.85 | 47.12 | 45.78 | 46.84 | 1,169,814 | +0.93(+2.03%) |
Aug 03, 2020 | 45.07 | 45.94 | 44.76 | 45.91 | 911,061 | +1.09(+2.43%) |
Jul 31, 2020 | 45.63 | 45.78 | 44.25 | 44.82 | 1,382,762 | -0.83(-1.81%) |
Jul 30, 2020 | 45.68 | 46.65 | 45.39 | 45.64 | 702,547 | -0.96(-2.05%) |
Jul 29, 2020 | 45.99 | 46.76 | 45.57 | 46.60 | 952,354 | +0.61(+1.32%) |
Jul 28, 2020 | 46.11 | 46.72 | 45.82 | 45.99 | 666,639 | -0.44(-0.95%) |
Jul 27, 2020 | 47.66 | 47.66 | 45.78 | 46.43 | 1,206,896 | -1.31(-2.74%) |
Jul 24, 2020 | 48.61 | 48.94 | 47.37 | 47.74 | 1,080,578 | -0.57(-1.18%) |
Jul 23, 2020 | 49.13 | 50.58 | 47.68 | 48.31 | 1,690,468 | -0.64(-1.31%) |
Jul 22, 2020 | 47.28 | 49.09 | 46.79 | 48.96 | 1,101,516 | +1.63(+3.43%) |
Jul 21, 2020 | 47.75 | 48.49 | 47.24 | 47.33 | 976,451 | -0.32(-0.66%) |
Jul 20, 2020 | 47.22 | 47.81 | 47.09 | 47.65 | 848,239 | +0.10(+0.20%) |
Jul 17, 2020 | 48.00 | 48.00 | 47.07 | 47.55 | 863,529 | -0.14(-0.29%) |
Jul 16, 2020 | 46.47 | 47.77 | 46.25 | 47.69 | 1,078,122 | +1.34(+2.90%) |
Jul 15, 2020 | 45.83 | 46.65 | 45.63 | 46.35 | 1,235,196 | +1.36(+3.03%) |
Jul 14, 2020 | 42.85 | 45.01 | 42.29 | 44.98 | 1,169,545 | +2.40(+5.63%) |
Jul 13, 2020 | 42.31 | 43.24 | 42.09 | 42.59 | 1,297,422 | +0.62(+1.47%) |
Jul 10, 2020 | 41.06 | 42.08 | 40.82 | 41.97 | 681,536 | +1.26(+3.09%) |
Jul 09, 2020 | 41.80 | 41.99 | 40.20 | 40.71 | 997,139 | -1.23(-2.93%) |
Jul 08, 2020 | 41.36 | 42.14 | 41.11 | 41.94 | 1,202,616 | +0.69(+1.68%) |
Jul 07, 2020 | 41.65 | 42.45 | 41.21 | 41.25 | 1,070,110 | -0.51(-1.22%) |
Jul 06, 2020 | 42.01 | 42.23 | 41.16 | 41.76 | 805,993 | +0.49(+1.19%) |
Jul 02, 2020 | 42.31 | 42.31 | 41.11 | 41.27 | 729,680 | -0.11(-0.25%) |
Jul 01, 2020 | 42.19 | 42.52 | 41.33 | 41.37 | 873,053 | -0.82(-1.94%) |
Jun 30, 2020 | 41.64 | 42.32 | 41.45 | 42.19 | 619,718 | +0.56(+1.35%) |
Jun 29, 2020 | 41.53 | 41.92 | 40.76 | 41.63 | 1,194,832 | +0.60(+1.46%) |
Jun 26, 2020 | 41.92 | 42.10 | 40.93 | 41.03 | 1,910,418 | -1.21(-2.87%) |
Jun 25, 2020 | 41.84 | 42.26 | 41.46 | 42.24 | 770,788 | +0.18(+0.44%) |
Jun 24, 2020 | 43.60 | 43.60 | 42.03 | 42.06 | 899,830 | -1.99(-4.51%) |
Jun 23, 2020 | 44.54 | 44.91 | 43.85 | 44.04 | 716,328 | +0.10(+0.22%) |
Jun 22, 2020 | 44.25 | 44.39 | 43.55 | 43.95 | 532,531 | -0.35(-0.79%) |
Jun 19, 2020 | 45.51 | 45.69 | 44.16 | 44.30 | 1,192,915 | -0.58(-1.29%) |
Jun 18, 2020 | 44.70 | 45.49 | 44.26 | 44.88 | 798,794 | -0.18(-0.39%) |
Jun 17, 2020 | 44.89 | 45.17 | 43.92 | 45.05 | 1,032,548 | +0.30(+0.67%) |
Jun 16, 2020 | 46.00 | 46.00 | 44.30 | 44.76 | 1,053,545 | +0.40(+0.91%) |
Jun 15, 2020 | 42.60 | 44.56 | 42.17 | 44.35 | 1,070,593 | +0.09(+0.20%) |
Jun 12, 2020 | 44.72 | 45.21 | 42.95 | 44.26 | 913,381 | +1.12(+2.59%) |
Jun 11, 2020 | 44.76 | 45.27 | 42.91 | 43.15 | 1,243,351 | -3.30(-7.11%) |
Jun 10, 2020 | 47.08 | 47.23 | 45.74 | 46.45 | 838,877 | -0.62(-1.33%) |
Jun 09, 2020 | 47.66 | 47.66 | 46.02 | 47.08 | 1,119,322 | -0.98(-2.05%) |
Jun 08, 2020 | 46.56 | 48.08 | 46.38 | 48.06 | 1,051,583 | +2.12(+4.61%) |
Jun 05, 2020 | 47.80 | 48.67 | 45.85 | 45.94 | 1,243,678 | -0.98(-2.08%) |
Jun 04, 2020 | 45.49 | 46.95 | 45.23 | 46.92 | 1,347,578 | +0.97(+2.11%) |
Jun 03, 2020 | 46.39 | 46.86 | 45.33 | 45.95 | 993,073 | +0.22(+0.48%) |
Jun 02, 2020 | 45.64 | 46.31 | 45.56 | 45.73 | 971,191 | +0.08(+0.17%) |
Jun 01, 2020 | 44.05 | 45.97 | 44.05 | 45.65 | 1,293,586 | +1.66(+3.76%) |
May 29, 2020 | 44.42 | 44.59 | 43.30 | 44.00 | 1,090,629 | -0.48(-1.08%) |
May 28, 2020 | 46.46 | 46.92 | 44.22 | 44.48 | 1,119,672 | -1.62(-3.52%) |
May 27, 2020 | 44.44 | 46.22 | 44.11 | 46.10 | 1,477,642 | +2.76(+6.37%) |
May 26, 2020 | 44.31 | 44.79 | 43.21 | 43.34 | 1,189,341 | +0.23(+0.53%) |
May 22, 2020 | 43.04 | 43.16 | 42.61 | 43.11 | 571,823 | +0.35(+0.82%) |
May 21, 2020 | 42.12 | 43.11 | 42.12 | 42.76 | 1,275,734 | +0.71(+1.70%) |
May 20, 2020 | 41.44 | 42.63 | 41.44 | 42.05 | 780,974 | +1.05(+2.55%) |
May 19, 2020 | 40.97 | 42.00 | 40.85 | 41.00 | 660,565 | -0.38(-0.93%) |
May 18, 2020 | 40.34 | 41.73 | 40.24 | 41.38 | 1,022,450 | +2.56(+6.60%) |
May 15, 2020 | 38.60 | 39.05 | 37.91 | 38.82 | 1,732,338 | -0.04(-0.11%) |
May 14, 2020 | 36.89 | 38.95 | 36.35 | 38.87 | 998,904 | +1.49(+3.99%) |
May 13, 2020 | 38.71 | 38.71 | 37.10 | 37.38 | 1,078,404 | -1.55(-3.98%) |
May 12, 2020 | 40.08 | 40.75 | 38.93 | 38.93 | 1,354,694 | -1.49(-3.69%) |
May 11, 2020 | 40.57 | 41.04 | 39.27 | 40.42 | 1,198,823 | -0.58(-1.42%) |
May 08, 2020 | 39.03 | 41.41 | 39.03 | 41.00 | 1,053,104 | +1.21(+3.04%) |
May 07, 2020 | 39.37 | 40.38 | 39.34 | 39.79 | 509,203 | +1.11(+2.86%) |
May 06, 2020 | 39.88 | 40.08 | 38.66 | 38.68 | 741,721 | -1.03(-2.59%) |
May 05, 2020 | 39.33 | 40.53 | 39.14 | 39.71 | 927,302 | +0.41(+1.04%) |
May 04, 2020 | 38.77 | 39.49 | 37.58 | 39.30 | 980,290 | +0.21(+0.54%) |
May 01, 2020 | 39.63 | 39.70 | 38.67 | 39.09 | 942,710 | -1.10(-2.73%) |
Apr 30, 2020 | 41.43 | 41.94 | 40.12 | 40.19 | 1,524,820 | -2.20(-5.20%) |
Apr 29, 2020 | 42.58 | 43.00 | 41.11 | 42.39 | 2,118,023 | +0.94(+2.27%) |
Apr 28, 2020 | 41.94 | 42.89 | 41.14 | 41.45 | 1,484,327 | +0.54(+1.32%) |
Apr 27, 2020 | 39.28 | 41.22 | 39.27 | 40.91 | 1,866,497 | +1.77(+4.52%) |
Apr 24, 2020 | 36.90 | 39.40 | 36.27 | 39.14 | 2,395,736 | +2.32(+6.29%) |
Apr 23, 2020 | 35.25 | 37.82 | 34.01 | 36.83 | 1,946,948 | +1.44(+4.06%) |
Apr 22, 2020 | 35.43 | 36.00 | 35.01 | 35.39 | 1,047,878 | +0.43(+1.22%) |
Apr 21, 2020 | 35.25 | 36.22 | 34.90 | 34.96 | 987,660 | -0.96(-2.67%) |
Apr 20, 2020 | 37.02 | 37.83 | 35.62 | 35.92 | 1,152,110 | -3.04(-7.81%) |
Apr 17, 2020 | 37.91 | 39.36 | 37.62 | 38.96 | 1,152,367 | +2.58(+7.09%) |
Apr 16, 2020 | 37.24 | 37.39 | 35.54 | 36.38 | 1,415,406 | -0.85(-2.29%) |
Apr 15, 2020 | 38.46 | 39.39 | 37.18 | 37.24 | 863,797 | -2.43(-6.13%) |
Apr 14, 2020 | 40.42 | 41.45 | 39.27 | 39.67 | 1,228,180 | +0.12(+0.31%) |
Apr 13, 2020 | 41.85 | 41.85 | 39.23 | 39.55 | 1,349,671 | -1.56(-3.79%) |
Apr 09, 2020 | 40.22 | 42.31 | 40.22 | 41.10 | 1,320,942 | +1.69(+4.29%) |
Apr 08, 2020 | 37.85 | 40.54 | 37.16 | 39.41 | 1,999,749 | +2.60(+7.05%) |
Apr 07, 2020 | 37.78 | 40.29 | 36.44 | 36.82 | 1,500,438 | +0.23(+0.62%) |
Apr 06, 2020 | 35.82 | 36.94 | 35.18 | 36.59 | 1,573,536 | +1.90(+5.48%) |
Apr 03, 2020 | 35.40 | 36.83 | 34.33 | 34.69 | 1,243,368 | -1.09(-3.04%) |
Apr 02, 2020 | 35.68 | 36.49 | 34.80 | 35.78 | 1,895,820 | +0.06(+0.17%) |
Apr 01, 2020 | 35.72 | 36.96 | 35.14 | 35.72 | 1,320,818 | -1.24(-3.35%) |
Mar 31, 2020 | 38.07 | 38.07 | 36.53 | 36.96 | 1,296,052 | -1.52(-3.94%) |
Mar 30, 2020 | 38.34 | 38.76 | 36.23 | 38.47 | 1,449,749 | +0.29(+0.75%) |
Mar 27, 2020 | 37.92 | 39.82 | 37.08 | 38.19 | 1,462,435 | -0.80(-2.06%) |
Mar 26, 2020 | 38.60 | 40.56 | 37.93 | 38.99 | 1,953,390 | +1.30(+3.45%) |
Mar 25, 2020 | 34.22 | 39.64 | 34.03 | 37.69 | 2,734,452 | +3.51(+10.28%) |
Mar 24, 2020 | 31.11 | 34.83 | 30.92 | 34.18 | 1,882,600 | +3.91(+12.93%) |
Mar 23, 2020 | 30.33 | 31.27 | 28.16 | 30.26 | 2,845,289 | -0.04(-0.14%) |
Mar 20, 2020 | 32.60 | 34.02 | 29.27 | 30.31 | 3,156,216 | -2.31(-7.08%) |
Mar 19, 2020 | 28.90 | 34.47 | 27.19 | 32.62 | 2,941,306 | +3.72(+12.88%) |
Mar 18, 2020 | 34.48 | 34.78 | 25.59 | 28.90 | 3,168,624 | -7.69(-21.01%) |
Mar 17, 2020 | 39.61 | 39.84 | 34.69 | 36.58 | 3,380,310 | -2.33(-5.98%) |
Mar 16, 2020 | 42.50 | 43.36 | 38.48 | 38.91 | 2,650,805 | -7.90(-16.87%) |
Mar 13, 2020 | 49.05 | 49.14 | 43.58 | 46.80 | 2,396,883 | -0.37(-0.79%) |
Mar 12, 2020 | 45.70 | 51.32 | 44.83 | 47.18 | 2,415,782 | -3.02(-6.02%) |
Mar 11, 2020 | 51.26 | 52.12 | 49.27 | 50.20 | 1,803,881 | -2.28(-4.35%) |
Mar 10, 2020 | 53.17 | 53.58 | 50.11 | 52.49 | 2,533,268 | +0.70(+1.35%) |
Mar 09, 2020 | 55.07 | 56.49 | 51.63 | 51.79 | 2,823,628 | -6.15(-10.62%) |
Mar 06, 2020 | 55.64 | 58.19 | 55.28 | 57.94 | 1,744,158 | +1.13(+1.99%) |
Mar 05, 2020 | 55.09 | 57.11 | 54.95 | 56.81 | 1,288,475 | +1.13(+2.04%) |
Mar 04, 2020 | 54.04 | 55.86 | 53.78 | 55.67 | 1,365,180 | +2.54(+4.77%) |
Mar 03, 2020 | 53.19 | 54.01 | 52.22 | 53.14 | 1,404,165 | -0.01(-0.02%) |
Mar 02, 2020 | 49.70 | 53.15 | 49.38 | 53.15 | 1,478,865 | +3.72(+7.53%) |
Feb 28, 2020 | 50.45 | 50.59 | 48.72 | 49.42 | 1,712,953 | -1.93(-3.76%) |
Feb 27, 2020 | 52.49 | 52.88 | 51.35 | 51.35 | 791,832 | -1.44(-2.72%) |
Feb 26, 2020 | 53.80 | 54.49 | 52.69 | 52.79 | 812,004 | -0.74(-1.39%) |
Feb 25, 2020 | 55.27 | 55.42 | 53.53 | 53.54 | 889,474 | -1.68(-3.04%) |
Feb 24, 2020 | 55.73 | 56.45 | 55.19 | 55.22 | 696,671 | -1.06(-1.88%) |
Feb 21, 2020 | 56.31 | 56.63 | 55.93 | 56.27 | 471,590 | -0.02(-0.03%) |
Feb 20, 2020 | 56.31 | 56.56 | 55.95 | 56.29 | 737,997 | -0.20(-0.35%) |
Feb 19, 2020 | 57.09 | 57.32 | 56.45 | 56.49 | 1,234,033 | -0.45(-0.79%) |
Feb 18, 2020 | 56.64 | 56.96 | 56.20 | 56.94 | 1,123,665 | +0.25(+0.44%) |
Feb 14, 2020 | 56.90 | 57.47 | 56.26 | 56.69 | 1,143,047 | +0.14(+0.24%) |
Feb 13, 2020 | 56.65 | 56.65 | 55.10 | 56.55 | 1,723,000 | +2.54(+4.70%) |
Feb 12, 2020 | 53.84 | 54.02 | 53.52 | 54.01 | 782,659 | +0.17(+0.32%) |
Feb 11, 2020 | 52.97 | 54.03 | 52.95 | 53.84 | 818,748 | +0.97(+1.83%) |
Feb 10, 2020 | 52.67 | 53.58 | 52.56 | 52.87 | 1,029,364 | +0.14(+0.26%) |
Feb 07, 2020 | 53.31 | 53.31 | 52.21 | 52.73 | 1,285,957 | -0.68(-1.28%) |
Feb 06, 2020 | 54.34 | 54.40 | 53.38 | 53.41 | 564,009 | -0.93(-1.72%) |
Feb 05, 2020 | 53.67 | 54.51 | 53.67 | 54.35 | 465,674 | +0.84(+1.57%) |
Feb 04, 2020 | 54.48 | 54.57 | 53.50 | 53.51 | 747,787 | -0.72(-1.32%) |