Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 80.05 | 80.88 | 78.97 | 79.51 | 1,626,453 | -1.21(-1.50%) |
Jan 28, 2021 | 80.56 | 81.17 | 80.15 | 80.72 | 2,317,224 | -0.82(-1.01%) |
Jan 27, 2021 | 81.69 | 83.05 | 81.21 | 81.55 | 2,400,544 | -2.17(-2.59%) |
Jan 26, 2021 | 84.42 | 84.61 | 83.29 | 83.72 | 1,970,768 | -1.52(-1.78%) |
Jan 25, 2021 | 85.86 | 87.22 | 83.91 | 85.24 | 3,526,995 | +2.47(+2.99%) |
Jan 22, 2021 | 81.24 | 82.90 | 81.24 | 82.77 | 1,728,291 | +1.12(+1.37%) |
Jan 21, 2021 | 81.25 | 81.76 | 80.27 | 81.65 | 1,288,872 | +0.08(+0.10%) |
Jan 20, 2021 | 81.29 | 81.94 | 80.83 | 81.57 | 1,951,595 | +3.73(+4.79%) |
Jan 19, 2021 | 77.04 | 77.87 | 76.89 | 77.84 | 1,748,253 | +3.83(+5.17%) |
Jan 15, 2021 | 74.67 | 74.86 | 73.63 | 74.01 | 732,619 | -0.60(-0.80%) |
Jan 14, 2021 | 75.13 | 75.44 | 74.58 | 74.60 | 1,207,460 | +0.85(+1.16%) |
Jan 13, 2021 | 73.56 | 74.30 | 72.64 | 73.75 | 1,378,364 | +0.49(+0.68%) |
Jan 12, 2021 | 73.86 | 73.93 | 72.97 | 73.26 | 691,743 | +0.22(+0.30%) |
Jan 11, 2021 | 73.60 | 73.96 | 72.87 | 73.04 | 1,295,300 | -2.63(-3.48%) |
Jan 08, 2021 | 73.26 | 75.71 | 73.06 | 75.67 | 2,308,208 | +3.75(+5.21%) |
Jan 07, 2021 | 71.98 | 72.34 | 71.06 | 71.92 | 1,165,624 | +0.68(+0.95%) |
Jan 06, 2021 | 72.74 | 73.24 | 71.09 | 71.24 | 1,815,127 | -2.11(-2.87%) |
Jan 05, 2021 | 70.87 | 73.35 | 70.87 | 73.35 | 2,227,828 | +3.16(+4.50%) |
Jan 04, 2021 | 71.04 | 71.32 | 69.78 | 70.19 | 1,296,831 | -0.16(-0.23%) |
Dec 31, 2020 | 70.35 | 70.35 | 70.35 | 1,404,155 | -0.72(-1.02%) | |
Dec 30, 2020 | 69.86 | 71.26 | 69.65 | 71.08 | 1,404,155 | +2.46(+3.58%) |
Dec 29, 2020 | 67.32 | 68.66 | 67.20 | 68.62 | 1,651,050 | +2.67(+4.04%) |
Dec 28, 2020 | 66.72 | 66.94 | 65.67 | 65.95 | 2,839,594 | -1.74(-2.58%) |
Dec 24, 2020 | 67.98 | 68.68 | 67.24 | 67.70 | 1,948,308 | -2.38(-3.40%) |
Dec 23, 2020 | 70.17 | 70.28 | 69.49 | 70.08 | 715,917 | +1.06(+1.54%) |
Dec 22, 2020 | 70.28 | 70.53 | 68.99 | 69.02 | 2,092,210 | -1.28(-1.82%) |
Dec 21, 2020 | 69.62 | 70.78 | 69.60 | 70.30 | 944,236 | -0.66(-0.93%) |
Dec 18, 2020 | 70.88 | 71.03 | 70.58 | 70.96 | 1,137,781 | +0.08(+0.12%) |
Dec 17, 2020 | 70.33 | 70.89 | 70.00 | 70.88 | 954,433 | +1.09(+1.56%) |
Dec 16, 2020 | 69.49 | 69.92 | 69.27 | 69.79 | 792,865 | +0.67(+0.96%) |
Dec 15, 2020 | 69.49 | 69.49 | 68.58 | 69.12 | 902,858 | -0.09(-0.13%) |
Dec 14, 2020 | 69.94 | 69.97 | 69.11 | 69.21 | 1,244,072 | -0.49(-0.71%) |
Dec 11, 2020 | 70.03 | 70.73 | 69.63 | 69.71 | 621,663 | -0.84(-1.19%) |
Dec 10, 2020 | 69.19 | 70.65 | 69.02 | 70.55 | 1,742,310 | +1.36(+1.97%) |
Dec 09, 2020 | 70.59 | 70.70 | 68.88 | 69.19 | 1,388,840 | -1.12(-1.60%) |
Dec 08, 2020 | 69.57 | 70.33 | 69.35 | 70.31 | 934,657 | +1.06(+1.53%) |
Dec 07, 2020 | 68.99 | 69.79 | 68.99 | 69.25 | 1,787,043 | +0.40(+0.58%) |
Dec 04, 2020 | 69.21 | 69.25 | 68.57 | 68.85 | 905,013 | +0.16(+0.24%) |
Dec 03, 2020 | 68.48 | 69.28 | 68.47 | 68.68 | 1,448,636 | +0.93(+1.37%) |
Dec 02, 2020 | 67.38 | 67.81 | 66.61 | 67.75 | 2,432,304 | -0.43(-0.63%) |
Dec 01, 2020 | 69.24 | 69.24 | 67.98 | 68.18 | 5,899,747 | -0.72(-1.05%) |
Nov 30, 2020 | 69.74 | 69.83 | 68.05 | 68.90 | 2,563,105 | -1.92(-2.71%) |
Nov 27, 2020 | 69.93 | 70.85 | 69.70 | 70.82 | 714,179 | +1.93(+2.80%) |
Nov 25, 2020 | 68.78 | 69.10 | 68.44 | 68.89 | 2,277,205 | -0.90(-1.30%) |
Nov 24, 2020 | 69.87 | 70.00 | 69.20 | 69.80 | 1,853,852 | +0.80(+1.17%) |
Nov 23, 2020 | 69.73 | 69.74 | 68.54 | 68.99 | 1,389,881 | -0.64(-0.92%) |
Nov 20, 2020 | 68.83 | 69.70 | 68.69 | 69.63 | 1,527,443 | +1.10(+1.60%) |
Nov 19, 2020 | 66.95 | 68.74 | 66.82 | 68.54 | 2,727,227 | +1.68(+2.51%) |
Nov 18, 2020 | 68.77 | 68.77 | 66.79 | 66.86 | 3,907,107 | -1.61(-2.35%) |
Nov 17, 2020 | 69.65 | 69.91 | 68.45 | 68.47 | 2,698,357 | -1.73(-2.46%) |
Nov 16, 2020 | 70.96 | 71.18 | 69.88 | 70.19 | 3,066,794 | -0.47(-0.67%) |
Nov 13, 2020 | 70.22 | 70.96 | 69.56 | 70.67 | 1,581,858 | +2.43(+3.56%) |
Nov 12, 2020 | 69.13 | 69.65 | 68.11 | 68.24 | 3,455,712 | +1.15(+1.72%) |
Nov 11, 2020 | 65.22 | 67.20 | 64.52 | 67.09 | 6,148,807 | +1.16(+1.76%) |
Nov 10, 2020 | 67.70 | 67.71 | 65.18 | 65.93 | 6,456,128 | -3.30(-4.76%) |
Nov 09, 2020 | 72.64 | 72.64 | 69.10 | 69.22 | 4,908,843 | -1.76(-2.48%) |
Nov 06, 2020 | 70.55 | 71.08 | 70.00 | 70.99 | 2,575,775 | +0.36(+0.50%) |
Nov 05, 2020 | 71.73 | 72.03 | 69.25 | 70.63 | 6,676,219 | +0.41(+0.59%) |
Nov 04, 2020 | 67.57 | 70.28 | 67.52 | 70.22 | 6,673,159 | +4.53(+6.90%) |
Nov 03, 2020 | 65.21 | 65.96 | 64.44 | 65.69 | 4,952,118 | -0.57(-0.85%) |
Nov 02, 2020 | 66.70 | 66.76 | 65.37 | 66.25 | 1,906,033 | +0.65(+0.99%) |
Oct 30, 2020 | 66.15 | 66.34 | 65.15 | 65.61 | 2,464,537 | -1.24(-1.86%) |
Oct 29, 2020 | 66.11 | 67.36 | 66.04 | 66.85 | 2,537,741 | +1.59(+2.44%) |
Oct 28, 2020 | 65.37 | 65.64 | 64.86 | 65.26 | 1,801,973 | -0.92(-1.39%) |
Oct 27, 2020 | 64.99 | 66.30 | 64.76 | 66.18 | 3,110,559 | +1.51(+2.33%) |
Oct 26, 2020 | 64.43 | 65.01 | 63.98 | 64.67 | 4,037,651 | -0.16(-0.24%) |
Oct 23, 2020 | 64.94 | 64.99 | 63.95 | 64.83 | 1,164,058 | -0.11(-0.17%) |
Oct 22, 2020 | 65.62 | 65.62 | 64.28 | 64.94 | 1,606,090 | -0.43(-0.66%) |
Oct 21, 2020 | 65.73 | 66.09 | 65.21 | 65.37 | 1,440,417 | -0.65(-0.98%) |
Oct 20, 2020 | 65.64 | 66.34 | 65.60 | 66.02 | 1,676,644 | +0.91(+1.40%) |
Oct 19, 2020 | 65.99 | 66.49 | 64.88 | 65.10 | 2,086,463 | -0.85(-1.29%) |
Oct 16, 2020 | 65.86 | 66.34 | 65.59 | 65.95 | 1,359,820 | +0.74(+1.13%) |
Oct 15, 2020 | 64.39 | 65.34 | 64.21 | 65.21 | 2,300,130 | -0.61(-0.93%) |
Oct 14, 2020 | 66.89 | 66.91 | 65.70 | 65.83 | 2,061,424 | -1.05(-1.57%) |
Oct 13, 2020 | 66.95 | 67.04 | 66.32 | 66.88 | 2,601,025 | -0.16(-0.23%) |
Oct 12, 2020 | 66.78 | 67.28 | 66.50 | 67.03 | 2,861,324 | +1.21(+1.83%) |
Oct 09, 2020 | 64.69 | 65.83 | 64.67 | 65.83 | 1,200,955 | +1.33(+2.07%) |
Oct 08, 2020 | 64.60 | 64.75 | 64.14 | 64.49 | 1,663,335 | +0.10(+0.16%) |
Oct 07, 2020 | 64.34 | 64.58 | 63.96 | 64.39 | 1,507,277 | +0.86(+1.35%) |
Oct 06, 2020 | 62.90 | 64.23 | 62.83 | 63.53 | 2,151,640 | +1.18(+1.89%) |
Oct 05, 2020 | 62.14 | 62.37 | 61.80 | 62.35 | 1,508,801 | +0.58(+0.95%) |
Oct 02, 2020 | 61.62 | 62.71 | 61.55 | 61.77 | 2,850,147 | -1.22(-1.94%) |
Oct 01, 2020 | 62.73 | 63.22 | 62.29 | 62.99 | 1,914,165 | +0.72(+1.16%) |
Sep 30, 2020 | 61.60 | 62.65 | 61.43 | 62.27 | 2,946,967 | +1.30(+2.13%) |
Sep 29, 2020 | 61.22 | 61.32 | 60.81 | 60.98 | 3,126,962 | -0.45(-0.73%) |
Sep 28, 2020 | 61.51 | 61.60 | 60.66 | 61.42 | 878,131 | +0.74(+1.22%) |
Sep 25, 2020 | 60.25 | 60.76 | 59.66 | 60.68 | 1,672,293 | -0.05(-0.08%) |
Sep 24, 2020 | 60.35 | 61.09 | 59.91 | 60.73 | 1,778,778 | -0.63(-1.03%) |
Sep 23, 2020 | 62.11 | 62.43 | 61.10 | 61.36 | 1,045,897 | -0.57(-0.91%) |
Sep 22, 2020 | 62.21 | 62.21 | 61.19 | 61.93 | 774,518 | -0.14(-0.22%) |
Sep 21, 2020 | 61.36 | 62.10 | 60.74 | 62.06 | 1,210,239 | -0.48(-0.76%) |
Sep 18, 2020 | 62.95 | 62.95 | 61.75 | 62.54 | 976,946 | -0.05(-0.07%) |
Sep 17, 2020 | 61.94 | 62.79 | 61.88 | 62.58 | 749,219 | -0.49(-0.78%) |
Sep 16, 2020 | 63.70 | 63.70 | 62.88 | 63.08 | 2,390,615 | -0.17(-0.27%) |
Sep 15, 2020 | 63.36 | 63.47 | 62.91 | 63.25 | 1,813,645 | +0.70(+1.12%) |
Sep 14, 2020 | 61.99 | 62.63 | 61.86 | 62.55 | 1,755,005 | +1.53(+2.50%) |
Sep 11, 2020 | 61.19 | 61.72 | 60.38 | 61.02 | 1,965,936 | +0.87(+1.44%) |
Sep 10, 2020 | 61.61 | 61.80 | 60.10 | 60.15 | 5,180,661 | -1.49(-2.42%) |
Sep 09, 2020 | 61.40 | 61.79 | 60.78 | 61.64 | 1,957,479 | +0.83(+1.37%) |
Sep 08, 2020 | 60.86 | 61.61 | 60.03 | 60.81 | 4,140,655 | -2.90(-4.54%) |
Sep 04, 2020 | 63.40 | 63.93 | 61.36 | 63.71 | 4,935,971 | +0.03(+0.04%) |
Sep 03, 2020 | 64.97 | 65.08 | 62.76 | 63.68 | 2,928,496 | -2.61(-3.94%) |
Sep 02, 2020 | 67.12 | 67.27 | 65.38 | 66.29 | 2,441,455 | -0.25(-0.37%) |
Sep 01, 2020 | 64.88 | 66.57 | 64.88 | 66.54 | 4,340,075 | +2.30(+3.58%) |
Aug 31, 2020 | 64.85 | 64.90 | 64.22 | 64.24 | 1,361,183 | -1.35(-2.06%) |
Aug 28, 2020 | 64.92 | 65.74 | 64.74 | 65.59 | 1,489,232 | +0.84(+1.30%) |
Aug 27, 2020 | 65.31 | 65.48 | 64.39 | 64.75 | 1,555,988 | -0.24(-0.37%) |
Aug 26, 2020 | 64.89 | 65.08 | 64.20 | 64.99 | 2,527,196 | +0.32(+0.49%) |
Aug 25, 2020 | 63.53 | 64.72 | 63.07 | 64.67 | 4,509,576 | +1.11(+1.75%) |
Aug 24, 2020 | 64.03 | 64.14 | 63.14 | 63.55 | 1,757,993 | +0.97(+1.55%) |
Aug 21, 2020 | 62.04 | 62.98 | 61.82 | 62.58 | 1,256,902 | +0.29(+0.47%) |
Aug 20, 2020 | 61.51 | 62.34 | 61.40 | 62.29 | 720,272 | +0.44(+0.71%) |
Aug 19, 2020 | 62.30 | 62.44 | 61.52 | 61.85 | 1,882,386 | -0.84(-1.34%) |
Aug 18, 2020 | 62.35 | 62.94 | 62.23 | 62.69 | 1,897,536 | +0.98(+1.58%) |
Aug 17, 2020 | 60.97 | 61.72 | 60.63 | 61.72 | 2,722,944 | +1.68(+2.80%) |
Aug 14, 2020 | 60.84 | 60.84 | 59.59 | 60.03 | 5,725,696 | -1.15(-1.88%) |
Aug 13, 2020 | 61.81 | 61.97 | 61.01 | 61.19 | 1,302,480 | -0.62(-1.00%) |
Aug 12, 2020 | 61.23 | 61.88 | 60.73 | 61.81 | 1,578,663 | +0.93(+1.53%) |
Aug 11, 2020 | 61.60 | 61.91 | 60.86 | 60.88 | 1,794,719 | -0.51(-0.83%) |
Aug 10, 2020 | 61.99 | 62.24 | 60.83 | 61.39 | 3,589,727 | -0.66(-1.06%) |
Aug 07, 2020 | 63.27 | 63.72 | 61.45 | 62.04 | 4,744,151 | -3.05(-4.69%) |
Aug 06, 2020 | 64.85 | 65.11 | 64.07 | 65.09 | 1,387,813 | +0.05(+0.07%) |
Aug 05, 2020 | 64.39 | 65.07 | 64.25 | 65.05 | 2,350,253 | +1.18(+1.84%) |
Aug 04, 2020 | 63.56 | 63.87 | 63.25 | 63.87 | 2,196,157 | +0.96(+1.52%) |
Aug 03, 2020 | 62.11 | 63.16 | 62.05 | 62.91 | 2,864,654 | +1.70(+2.78%) |
Jul 31, 2020 | 60.67 | 61.21 | 60.40 | 61.21 | 1,561,274 | +0.83(+1.38%) |
Jul 30, 2020 | 60.00 | 60.43 | 59.62 | 60.38 | 1,247,376 | -0.02(-0.03%) |
Jul 29, 2020 | 60.24 | 60.60 | 60.07 | 60.40 | 1,254,522 | +0.97(+1.63%) |
Jul 28, 2020 | 60.17 | 60.30 | 59.40 | 59.43 | 1,932,348 | -0.27(-0.46%) |
Jul 27, 2020 | 58.60 | 59.76 | 58.23 | 59.71 | 1,356,988 | +0.82(+1.40%) |
Jul 24, 2020 | 58.01 | 58.97 | 57.61 | 58.88 | 3,963,295 | -0.77(-1.29%) |
Jul 23, 2020 | 61.00 | 61.13 | 59.40 | 59.65 | 4,256,806 | -0.88(-1.45%) |
Jul 22, 2020 | 61.30 | 61.51 | 60.14 | 60.53 | 4,464,531 | -1.57(-2.53%) |
Jul 21, 2020 | 62.86 | 63.15 | 62.02 | 62.10 | 4,027,367 | +1.13(+1.86%) |
Jul 20, 2020 | 60.14 | 61.06 | 59.98 | 60.97 | 2,932,211 | +1.25(+2.10%) |
Jul 17, 2020 | 60.07 | 60.18 | 59.40 | 59.72 | 2,302,716 | +0.39(+0.66%) |
Jul 16, 2020 | 58.69 | 59.56 | 58.45 | 59.32 | 4,492,667 | -1.87(-3.06%) |
Jul 15, 2020 | 61.71 | 61.91 | 60.83 | 61.19 | 4,158,098 | +0.16(+0.27%) |
Jul 14, 2020 | 60.78 | 61.17 | 59.40 | 61.03 | 4,720,388 | -1.11(-1.78%) |
Jul 13, 2020 | 64.32 | 64.70 | 62.04 | 62.14 | 3,287,069 | -1.57(-2.47%) |
Jul 10, 2020 | 63.98 | 64.14 | 63.16 | 63.71 | 3,102,732 | -0.79(-1.23%) |
Jul 09, 2020 | 65.08 | 65.16 | 63.49 | 64.50 | 2,837,986 | +1.35(+2.14%) |
Jul 08, 2020 | 62.25 | 63.19 | 61.65 | 63.15 | 3,603,950 | +2.87(+4.76%) |
Jul 07, 2020 | 60.46 | 60.88 | 59.83 | 60.28 | 2,674,968 | -0.88(-1.43%) |
Jul 06, 2020 | 61.68 | 62.03 | 60.57 | 61.16 | 3,161,373 | +2.38(+4.06%) |
Jul 02, 2020 | 58.20 | 59.16 | 58.03 | 58.77 | 2,729,165 | +1.93(+3.39%) |
Jul 01, 2020 | 56.85 | 57.17 | 56.56 | 56.85 | 1,094,169 | +0.27(+0.48%) |
Jun 30, 2020 | 56.75 | 57.19 | 56.36 | 56.57 | 1,203,033 | -0.05(-0.10%) |
Jun 29, 2020 | 56.30 | 56.76 | 55.68 | 56.63 | 912,150 | +0.16(+0.27%) |
Jun 26, 2020 | 57.06 | 57.10 | 56.05 | 56.47 | 826,840 | -0.50(-0.88%) |
Jun 25, 2020 | 56.41 | 57.00 | 56.14 | 56.98 | 857,005 | +0.20(+0.35%) |
Jun 24, 2020 | 57.21 | 57.50 | 55.98 | 56.77 | 1,518,159 | -0.79(-1.38%) |
Jun 23, 2020 | 57.41 | 57.85 | 57.29 | 57.57 | 1,076,357 | +1.20(+2.12%) |
Jun 22, 2020 | 56.63 | 56.65 | 55.83 | 56.37 | 1,250,516 | +0.00(+0.00%) |
Jun 19, 2020 | 56.63 | 57.20 | 56.32 | 56.37 | 1,545,837 | +0.66(+1.18%) |
Jun 18, 2020 | 55.45 | 56.07 | 55.35 | 55.71 | 691,245 | +0.37(+0.66%) |
Jun 17, 2020 | 54.47 | 55.63 | 54.36 | 55.35 | 1,559,242 | +1.15(+2.12%) |
Jun 16, 2020 | 55.13 | 55.21 | 53.49 | 54.20 | 1,276,802 | +1.12(+2.12%) |
Jun 15, 2020 | 51.07 | 53.20 | 51.06 | 53.08 | 673,748 | +0.98(+1.88%) |
Jun 12, 2020 | 52.10 | 52.45 | 51.20 | 52.10 | 1,023,040 | +1.05(+2.06%) |
Jun 11, 2020 | 51.45 | 52.06 | 50.93 | 51.05 | 1,244,299 | -1.76(-3.34%) |
Jun 10, 2020 | 52.21 | 52.97 | 52.12 | 52.81 | 1,094,453 | +1.34(+2.61%) |
Jun 09, 2020 | 51.30 | 51.57 | 51.06 | 51.47 | 965,569 | -0.30(-0.58%) |
Jun 08, 2020 | 52.38 | 52.53 | 51.43 | 51.77 | 1,088,279 | -0.49(-0.94%) |
Jun 05, 2020 | 51.83 | 52.44 | 51.73 | 52.26 | 788,739 | +1.25(+2.45%) |
Jun 04, 2020 | 51.11 | 51.79 | 50.77 | 51.01 | 1,352,099 | -0.51(-0.99%) |
Jun 03, 2020 | 50.79 | 51.62 | 50.74 | 51.52 | 1,679,485 | +1.38(+2.75%) |
Jun 02, 2020 | 49.10 | 50.23 | 49.10 | 50.14 | 1,992,875 | +1.20(+2.44%) |
Jun 01, 2020 | 48.23 | 49.02 | 47.97 | 48.95 | 2,187,449 | +0.90(+1.86%) |
May 29, 2020 | 46.62 | 48.15 | 46.37 | 48.05 | 4,120,189 | +2.00(+4.34%) |
May 28, 2020 | 46.45 | 46.83 | 46.00 | 46.05 | 2,556,589 | -0.72(-1.54%) |
May 27, 2020 | 47.43 | 47.43 | 46.13 | 46.77 | 1,170,913 | -0.49(-1.04%) |
May 26, 2020 | 47.17 | 47.90 | 47.17 | 47.27 | 2,935,956 | +1.98(+4.38%) |
May 22, 2020 | 45.67 | 45.87 | 45.03 | 45.28 | 3,250,758 | -1.85(-3.93%) |
May 21, 2020 | 46.87 | 47.42 | 46.63 | 47.14 | 5,988,071 | -0.97(-2.01%) |
May 20, 2020 | 49.28 | 49.29 | 47.29 | 48.11 | 4,156,642 | -0.26(-0.55%) |
May 19, 2020 | 48.73 | 49.31 | 48.37 | 48.37 | 1,351,132 | +0.08(+0.17%) |
May 18, 2020 | 47.36 | 48.44 | 47.22 | 48.29 | 2,423,871 | +2.04(+4.40%) |
May 15, 2020 | 45.36 | 46.30 | 45.21 | 46.25 | 1,626,528 | +0.33(+0.72%) |
May 14, 2020 | 45.14 | 45.95 | 44.48 | 45.92 | 1,390,624 | +0.12(+0.26%) |
May 13, 2020 | 46.42 | 46.86 | 45.40 | 45.80 | 2,408,448 | +0.17(+0.38%) |
May 12, 2020 | 45.78 | 46.58 | 45.58 | 45.63 | 1,684,815 | +0.11(+0.24%) |
May 11, 2020 | 45.48 | 45.74 | 45.32 | 45.52 | 1,790,519 | -0.05(-0.12%) |
May 08, 2020 | 44.56 | 45.63 | 44.42 | 45.58 | 1,528,866 | +1.74(+3.96%) |
May 07, 2020 | 43.72 | 43.96 | 43.47 | 43.84 | 1,657,703 | +0.57(+1.31%) |
May 06, 2020 | 43.45 | 43.84 | 43.17 | 43.27 | 1,104,603 | +0.39(+0.92%) |
May 05, 2020 | 42.98 | 43.50 | 42.74 | 42.88 | 1,796,999 | +0.83(+1.98%) |
May 04, 2020 | 41.87 | 42.28 | 41.64 | 42.05 | 6,556,326 | +0.26(+0.61%) |
May 01, 2020 | 43.08 | 43.14 | 41.56 | 41.80 | 5,408,076 | -2.36(-5.34%) |
Apr 30, 2020 | 44.69 | 45.00 | 43.73 | 44.15 | 3,475,109 | -0.75(-1.67%) |
Apr 29, 2020 | 44.52 | 44.92 | 44.23 | 44.90 | 2,271,784 | +1.13(+2.59%) |
Apr 28, 2020 | 45.33 | 45.33 | 43.70 | 43.77 | 2,165,002 | -0.69(-1.54%) |
Apr 27, 2020 | 44.21 | 44.64 | 43.99 | 44.45 | 2,763,365 | +0.84(+1.93%) |
Apr 24, 2020 | 43.94 | 44.05 | 43.17 | 43.61 | 1,039,353 | -0.08(-0.19%) |
Apr 23, 2020 | 44.65 | 44.73 | 43.57 | 43.70 | 1,360,561 | -0.85(-1.91%) |
Apr 22, 2020 | 44.70 | 44.85 | 44.46 | 44.54 | 836,602 | +0.98(+2.24%) |
Apr 21, 2020 | 44.00 | 44.28 | 43.07 | 43.57 | 1,215,275 | -1.14(-2.55%) |
Apr 20, 2020 | 44.30 | 45.31 | 44.27 | 44.71 | 1,735,465 | +0.19(+0.43%) |
Apr 17, 2020 | 45.15 | 45.15 | 44.18 | 44.52 | 1,368,578 | -0.10(-0.23%) |
Apr 16, 2020 | 44.01 | 44.75 | 43.91 | 44.62 | 1,132,810 | +1.21(+2.80%) |
Apr 15, 2020 | 42.65 | 43.58 | 42.47 | 43.40 | 1,282,205 | +0.13(+0.30%) |
Apr 14, 2020 | 43.10 | 43.73 | 42.94 | 43.27 | 1,977,260 | +1.16(+2.75%) |
Apr 13, 2020 | 41.89 | 42.32 | 41.71 | 42.11 | 1,348,492 | +0.16(+0.39%) |
Apr 09, 2020 | 42.33 | 42.96 | 41.71 | 41.95 | 2,219,397 | +0.25(+0.59%) |
Apr 08, 2020 | 41.86 | 42.22 | 41.26 | 41.70 | 3,504,224 | -0.77(-1.81%) |
Apr 07, 2020 | 42.92 | 43.23 | 42.21 | 42.47 | 3,030,931 | +0.53(+1.26%) |
Apr 06, 2020 | 41.88 | 42.01 | 41.22 | 41.94 | 2,278,226 | +1.74(+4.34%) |
Apr 03, 2020 | 40.95 | 41.03 | 39.96 | 40.20 | 2,090,641 | -0.77(-1.87%) |
Apr 02, 2020 | 40.19 | 41.19 | 40.05 | 40.96 | 1,852,706 | +0.62(+1.54%) |
Apr 01, 2020 | 40.47 | 41.64 | 40.25 | 40.34 | 2,354,190 | -1.00(-2.43%) |
Mar 31, 2020 | 40.70 | 41.79 | 40.64 | 41.35 | 1,571,426 | +0.77(+1.89%) |
Mar 30, 2020 | 40.72 | 40.88 | 40.05 | 40.58 | 1,103,977 | +0.25(+0.61%) |
Mar 27, 2020 | 40.85 | 40.99 | 40.32 | 40.33 | 1,262,048 | -2.09(-4.93%) |
Mar 26, 2020 | 41.32 | 42.43 | 41.32 | 42.43 | 2,110,285 | +1.23(+2.99%) |
Mar 25, 2020 | 41.20 | 42.26 | 40.61 | 41.19 | 1,385,461 | +0.60(+1.49%) |
Mar 24, 2020 | 40.15 | 40.71 | 39.93 | 40.59 | 2,026,086 | +2.32(+6.06%) |
Mar 23, 2020 | 38.03 | 38.55 | 36.89 | 38.27 | 3,143,437 | +0.45(+1.18%) |
Mar 20, 2020 | 39.41 | 39.59 | 37.50 | 37.82 | 2,310,161 | -0.02(-0.05%) |
Mar 19, 2020 | 37.09 | 38.60 | 36.71 | 37.84 | 2,464,700 | +0.74(+1.99%) |
Mar 18, 2020 | 36.61 | 38.17 | 35.62 | 37.10 | 3,050,905 | -2.04(-5.20%) |
Mar 17, 2020 | 38.12 | 39.45 | 36.88 | 39.14 | 2,557,939 | +2.27(+6.14%) |
Mar 16, 2020 | 36.24 | 39.29 | 35.28 | 36.87 | 3,779,513 | -4.15(-10.11%) |
Mar 13, 2020 | 42.22 | 42.36 | 39.27 | 41.02 | 2,745,807 | +1.42(+3.57%) |
Mar 12, 2020 | 40.22 | 40.61 | 38.93 | 39.60 | 4,950,080 | -3.34(-7.78%) |
Mar 11, 2020 | 43.29 | 43.98 | 42.68 | 42.95 | 5,188,095 | -1.60(-3.59%) |
Mar 10, 2020 | 44.34 | 44.60 | 43.32 | 44.54 | 2,629,047 | +1.58(+3.68%) |
Mar 09, 2020 | 41.92 | 43.78 | 41.57 | 42.96 | 4,634,308 | -1.80(-4.02%) |
Mar 06, 2020 | 45.11 | 45.45 | 44.11 | 44.76 | 7,307,992 | -1.56(-3.37%) |
Mar 05, 2020 | 45.88 | 46.73 | 45.68 | 46.33 | 2,901,562 | +0.26(+0.57%) |
Mar 04, 2020 | 45.65 | 46.14 | 45.57 | 46.06 | 3,020,887 | +1.01(+2.25%) |
Mar 03, 2020 | 45.69 | 46.23 | 44.36 | 45.05 | 6,738,808 | -0.54(-1.18%) |
Mar 02, 2020 | 45.17 | 45.60 | 44.44 | 45.59 | 1,751,554 | +0.95(+2.13%) |
Feb 28, 2020 | 43.28 | 44.72 | 43.06 | 44.64 | 5,705,222 | -0.12(-0.27%) |
Feb 27, 2020 | 45.24 | 45.71 | 44.17 | 44.75 | 4,038,979 | -0.94(-2.06%) |
Feb 26, 2020 | 45.41 | 46.35 | 45.26 | 45.70 | 4,517,778 | +0.67(+1.48%) |
Feb 25, 2020 | 46.20 | 46.35 | 44.85 | 45.03 | 4,175,952 | -0.33(-0.72%) |
Feb 24, 2020 | 44.63 | 45.69 | 44.26 | 45.36 | 2,753,290 | -1.42(-3.03%) |
Feb 21, 2020 | 47.31 | 47.32 | 46.54 | 46.77 | 4,249,054 | -0.69(-1.46%) |
Feb 20, 2020 | 48.04 | 48.23 | 47.07 | 47.47 | 2,336,311 | -0.57(-1.18%) |
Feb 19, 2020 | 47.66 | 48.05 | 47.55 | 48.03 | 1,432,636 | +0.79(+1.66%) |
Feb 18, 2020 | 47.72 | 47.72 | 47.03 | 47.25 | 2,818,648 | -0.46(-0.96%) |
Feb 14, 2020 | 48.16 | 48.22 | 47.49 | 47.70 | 5,687,923 | -0.40(-0.84%) |
Feb 13, 2020 | 47.81 | 48.41 | 47.59 | 48.11 | 5,242,336 | -0.66(-1.35%) |
Feb 12, 2020 | 48.40 | 48.80 | 48.23 | 48.76 | 2,496,660 | +1.10(+2.30%) |
Feb 11, 2020 | 47.58 | 48.38 | 47.49 | 47.67 | 5,538,794 | +0.64(+1.36%) |
Feb 10, 2020 | 46.48 | 47.06 | 46.43 | 47.03 | 2,086,902 | +0.35(+0.74%) |
Feb 07, 2020 | 47.06 | 47.13 | 46.50 | 46.68 | 2,897,555 | -0.52(-1.10%) |
Feb 06, 2020 | 47.06 | 47.40 | 46.56 | 47.20 | 2,865,763 | +0.79(+1.69%) |
Feb 05, 2020 | 47.82 | 47.95 | 46.10 | 46.42 | 7,365,261 | -0.57(-1.21%) |
Feb 04, 2020 | 46.92 | 47.36 | 46.75 | 46.98 | 4,120,531 | +1.64(+3.63%) |