Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 71.04 | 71.04 | 69.37 | 69.79 | 385,600 | -1.29(-1.81%) |
Jan 28, 2021 | 70.96 | 71.83 | 70.80 | 71.08 | 226,843 | +0.60(+0.85%) |
Jan 27, 2021 | 71.71 | 71.75 | 70.01 | 70.48 | 333,717 | -1.82(-2.52%) |
Jan 26, 2021 | 72.74 | 72.76 | 72.28 | 72.30 | 438,631 | -0.17(-0.23%) |
Jan 25, 2021 | 72.66 | 72.72 | 71.35 | 72.47 | 514,774 | +0.17(+0.24%) |
Jan 22, 2021 | 72.13 | 72.44 | 72.05 | 72.30 | 240,000 | -0.15(-0.21%) |
Jan 21, 2021 | 72.66 | 72.66 | 72.21 | 72.45 | 249,691 | +0.10(+0.14%) |
Jan 20, 2021 | 71.71 | 72.47 | 71.60 | 72.35 | 957,670 | +1.09(+1.53%) |
Jan 19, 2021 | 71.33 | 71.50 | 70.94 | 71.26 | 377,491 | +0.51(+0.72%) |
Jan 15, 2021 | 71.05 | 71.15 | 70.42 | 70.75 | 318,100 | -0.47(-0.66%) |
Jan 14, 2021 | 71.72 | 71.74 | 71.13 | 71.22 | 305,282 | -0.29(-0.41%) |
Jan 13, 2021 | 71.50 | 71.68 | 71.15 | 71.51 | 282,913 | +0.14(+0.20%) |
Jan 12, 2021 | 71.30 | 71.47 | 70.90 | 71.37 | 259,735 | +0.07(+0.10%) |
Jan 11, 2021 | 71.34 | 71.63 | 71.05 | 71.30 | 263,549 | -0.50(-0.70%) |
Jan 08, 2021 | 71.84 | 71.84 | 70.99 | 71.80 | 367,500 | +0.45(+0.63%) |
Jan 07, 2021 | 70.65 | 71.45 | 70.65 | 71.35 | 323,317 | +1.24(+1.77%) |
Jan 06, 2021 | 69.50 | 70.76 | 69.26 | 70.11 | 624,342 | +0.39(+0.56%) |
Jan 05, 2021 | 69.18 | 69.83 | 69.12 | 69.72 | 239,810 | +0.42(+0.61%) |
Jan 04, 2021 | 70.74 | 70.74 | 68.51 | 69.30 | 447,716 | -0.87(-1.24%) |
Dec 31, 2020 | 70.17 | 70.17 | 70.17 | 224,038 | +0.26(+0.37%) | |
Dec 30, 2020 | 70.09 | 70.10 | 69.82 | 69.91 | 224,038 | +0.10(+0.14%) |
Dec 29, 2020 | 70.41 | 70.41 | 69.63 | 69.81 | 338,502 | -0.22(-0.31%) |
Dec 28, 2020 | 70.00 | 70.11 | 69.83 | 70.03 | 281,124 | +0.45(+0.65%) |
Dec 24, 2020 | 69.55 | 69.58 | 69.28 | 69.58 | 140,500 | +0.27(+0.39%) |
Dec 23, 2020 | 69.66 | 69.69 | 69.28 | 69.31 | 286,184 | -0.03(-0.04%) |
Dec 22, 2020 | 69.57 | 69.57 | 69.00 | 69.34 | 369,858 | +0.10(+0.14%) |
Dec 21, 2020 | 69.07 | 69.34 | 68.13 | 69.24 | 400,086 | -0.19(-0.27%) |
Dec 18, 2020 | 69.78 | 69.82 | 68.93 | 69.43 | 586,900 | -0.39(-0.56%) |
Dec 17, 2020 | 69.80 | 69.82 | 69.52 | 69.82 | 386,385 | +0.53(+0.76%) |
Dec 16, 2020 | 69.31 | 69.43 | 69.00 | 69.29 | 330,153 | +0.18(+0.26%) |
Dec 15, 2020 | 68.91 | 69.11 | 68.45 | 69.11 | 220,563 | +0.90(+1.32%) |
Dec 14, 2020 | 68.92 | 69.02 | 68.15 | 68.21 | 271,452 | -0.05(-0.07%) |
Dec 11, 2020 | 68.23 | 68.28 | 67.65 | 68.26 | 331,200 | -0.06(-0.09%) |
Dec 10, 2020 | 67.97 | 68.44 | 67.74 | 68.32 | 198,906 | +0.07(+0.10%) |
Dec 09, 2020 | 69.21 | 69.21 | 68.03 | 68.25 | 285,044 | -0.80(-1.16%) |
Dec 08, 2020 | 68.76 | 69.08 | 68.49 | 69.05 | 171,923 | +0.26(+0.38%) |
Dec 07, 2020 | 68.87 | 68.87 | 68.55 | 68.79 | 209,106 | -0.01(-0.01%) |
Dec 04, 2020 | 68.44 | 68.80 | 68.31 | 68.80 | 316,300 | +0.62(+0.91%) |
Dec 03, 2020 | 68.10 | 68.44 | 68.00 | 68.18 | 263,467 | +0.05(+0.07%) |
Dec 02, 2020 | 67.90 | 68.14 | 67.64 | 68.13 | 165,452 | +0.03(+0.04%) |
Dec 01, 2020 | 68.11 | 68.36 | 67.92 | 68.10 | 247,275 | +0.76(+1.13%) |
Nov 30, 2020 | 67.59 | 67.61 | 66.71 | 67.34 | 556,247 | -0.29(-0.43%) |
Nov 27, 2020 | 67.50 | 67.80 | 67.41 | 67.63 | 244,700 | +0.37(+0.55%) |
Nov 25, 2020 | 67.31 | 67.32 | 66.91 | 67.26 | 1,081,000 | +0.04(+0.06%) |
Nov 24, 2020 | 66.88 | 67.30 | 66.45 | 67.22 | 1,310,670 | +0.91(+1.37%) |
Nov 23, 2020 | 66.49 | 66.50 | 65.84 | 66.31 | 1,286,850 | +0.44(+0.67%) |
Nov 20, 2020 | 66.34 | 66.34 | 65.87 | 65.87 | 713,600 | -0.33(-0.50%) |
Nov 19, 2020 | 65.92 | 66.31 | 65.60 | 66.20 | 1,371,553 | +0.37(+0.56%) |
Nov 18, 2020 | 66.77 | 66.77 | 65.83 | 65.83 | 1,515,423 | -0.71(-1.07%) |
Nov 17, 2020 | 66.55 | 66.78 | 66.13 | 66.54 | 1,694,545 | -0.22(-0.33%) |
Nov 16, 2020 | 66.78 | 66.78 | 66.28 | 66.76 | 219,496 | +0.68(+1.03%) |
Nov 13, 2020 | 65.82 | 66.20 | 65.50 | 66.08 | 157,600 | +0.76(+1.16%) |
Nov 12, 2020 | 65.90 | 65.90 | 64.96 | 65.32 | 155,202 | -0.58(-0.88%) |
Nov 11, 2020 | 65.87 | 65.98 | 65.55 | 65.90 | 221,199 | +0.63(+0.97%) |
Nov 10, 2020 | 65.60 | 65.65 | 64.53 | 65.27 | 147,533 | -0.29(-0.44%) |
Nov 09, 2020 | 67.03 | 67.63 | 65.46 | 65.56 | 193,844 | +0.30(+0.46%) |
Nov 06, 2020 | 65.41 | 65.42 | 64.74 | 65.26 | 2,358,800 | -0.05(-0.08%) |
Nov 05, 2020 | 65.06 | 65.52 | 64.92 | 65.31 | 211,326 | +1.44(+2.25%) |
Nov 04, 2020 | 63.11 | 64.54 | 63.11 | 63.87 | 171,486 | +1.57(+2.52%) |
Nov 03, 2020 | 61.83 | 62.62 | 61.57 | 62.30 | 219,436 | +1.22(+2.01%) |
Nov 02, 2020 | 61.25 | 61.52 | 60.48 | 61.08 | 201,509 | +0.54(+0.88%) |
Oct 30, 2020 | 61.09 | 61.25 | 59.85 | 60.54 | 221,200 | -0.79(-1.29%) |
Oct 29, 2020 | 60.81 | 61.97 | 60.55 | 61.33 | 225,525 | +0.59(+0.97%) |
Oct 28, 2020 | 61.87 | 61.87 | 60.68 | 60.74 | 442,105 | -2.12(-3.37%) |
Oct 27, 2020 | 63.17 | 63.18 | 62.79 | 62.86 | 114,158 | -0.10(-0.16%) |
Oct 26, 2020 | 63.58 | 63.69 | 62.25 | 62.96 | 250,663 | -1.17(-1.82%) |
Oct 23, 2020 | 64.20 | 64.20 | 63.63 | 64.13 | 107,300 | +0.31(+0.49%) |
Oct 22, 2020 | 63.77 | 63.96 | 63.13 | 63.82 | 119,401 | +0.26(+0.41%) |
Oct 21, 2020 | 63.85 | 64.13 | 63.52 | 63.56 | 90,501 | -0.18(-0.28%) |
Oct 20, 2020 | 63.71 | 64.35 | 63.60 | 63.74 | 171,345 | +0.20(+0.31%) |
Oct 19, 2020 | 64.81 | 64.90 | 63.36 | 63.54 | 120,661 | -0.95(-1.47%) |
Oct 16, 2020 | 64.91 | 65.11 | 64.49 | 64.49 | 184,500 | -0.06(-0.09%) |
Oct 15, 2020 | 64.07 | 64.66 | 63.64 | 64.55 | 190,933 | -0.08(-0.12%) |
Oct 14, 2020 | 65.12 | 65.42 | 64.49 | 64.62 | 229,276 | -0.53(-0.81%) |
Oct 13, 2020 | 65.56 | 65.56 | 64.95 | 65.15 | 144,901 | -0.25(-0.38%) |
Oct 12, 2020 | 65.02 | 65.67 | 64.77 | 65.40 | 180,667 | +1.07(+1.66%) |
Oct 09, 2020 | 64.12 | 64.37 | 63.97 | 64.33 | 325,500 | +0.66(+1.04%) |
Oct 08, 2020 | 63.71 | 63.83 | 63.46 | 63.67 | 197,303 | +0.46(+0.73%) |
Oct 07, 2020 | 62.59 | 63.32 | 62.59 | 63.21 | 156,901 | +1.11(+1.79%) |
Oct 06, 2020 | 63.08 | 63.42 | 61.98 | 62.10 | 294,269 | -0.83(-1.32%) |
Oct 05, 2020 | 62.26 | 62.93 | 62.26 | 62.93 | 130,431 | +1.19(+1.93%) |
Oct 02, 2020 | 61.47 | 62.10 | 60.88 | 61.74 | 148,500 | -0.70(-1.12%) |
Oct 01, 2020 | 62.45 | 62.56 | 62.05 | 62.44 | 191,819 | +0.63(+1.02%) |
Sep 30, 2020 | 61.56 | 62.40 | 61.43 | 61.81 | 188,354 | +0.45(+0.73%) |
Sep 29, 2020 | 61.60 | 61.72 | 61.22 | 61.36 | 166,237 | -0.14(-0.23%) |
Sep 28, 2020 | 61.46 | 61.68 | 61.18 | 61.50 | 150,232 | +0.96(+1.59%) |
Sep 25, 2020 | 59.52 | 60.66 | 59.26 | 60.54 | 130,600 | +1.04(+1.75%) |
Sep 24, 2020 | 59.27 | 60.12 | 58.76 | 59.50 | 172,314 | +0.12(+0.20%) |
Sep 23, 2020 | 60.77 | 60.95 | 59.27 | 59.38 | 143,935 | -1.45(-2.38%) |
Sep 22, 2020 | 60.64 | 60.89 | 59.93 | 60.83 | 209,205 | +0.65(+1.08%) |
Sep 21, 2020 | 59.97 | 60.18 | 59.11 | 60.18 | 205,927 | -0.73(-1.20%) |
Sep 18, 2020 | 61.84 | 61.84 | 60.41 | 60.91 | 129,200 | -0.65(-1.06%) |
Sep 17, 2020 | 61.24 | 61.84 | 61.00 | 61.56 | 100,488 | -0.57(-0.92%) |
Sep 16, 2020 | 62.87 | 62.94 | 62.09 | 62.13 | 165,307 | -0.38(-0.61%) |
Sep 15, 2020 | 62.72 | 62.80 | 62.25 | 62.51 | 165,631 | +0.41(+0.66%) |
Sep 14, 2020 | 61.92 | 62.37 | 61.77 | 62.10 | 135,655 | +1.03(+1.69%) |
Sep 11, 2020 | 61.46 | 61.69 | 60.51 | 61.07 | 104,500 | -0.08(-0.13%) |
Sep 10, 2020 | 62.71 | 62.80 | 61.01 | 61.15 | 115,633 | -1.00(-1.61%) |
Sep 09, 2020 | 61.87 | 62.60 | 61.57 | 62.15 | 143,974 | +1.31(+2.15%) |
Sep 08, 2020 | 61.63 | 61.90 | 60.84 | 60.84 | 327,929 | -1.88(-3.00%) |
Sep 04, 2020 | 63.40 | 63.80 | 61.15 | 62.72 | 294,400 | -0.67(-1.06%) |
Sep 03, 2020 | 65.56 | 65.56 | 62.91 | 63.39 | 211,312 | -2.53(-3.84%) |
Sep 02, 2020 | 65.36 | 66.03 | 65.06 | 65.92 | 136,986 | +0.83(+1.28%) |
Sep 01, 2020 | 64.65 | 65.09 | 64.44 | 65.09 | 249,734 | +0.61(+0.95%) |
Aug 31, 2020 | 64.59 | 64.77 | 64.32 | 64.48 | 243,200 | -0.02(-0.03%) |
Aug 28, 2020 | 64.48 | 64.50 | 64.13 | 64.50 | 190,200 | +0.38(+0.59%) |
Aug 27, 2020 | 64.23 | 64.43 | 63.85 | 64.12 | 139,162 | +0.16(+0.25%) |
Aug 26, 2020 | 63.53 | 64.03 | 63.35 | 63.96 | 133,807 | +0.73(+1.15%) |
Aug 25, 2020 | 63.15 | 63.26 | 62.84 | 63.23 | 193,781 | +0.28(+0.44%) |
Aug 24, 2020 | 63.00 | 63.00 | 62.61 | 62.95 | 139,566 | +0.52(+0.83%) |
Aug 21, 2020 | 62.36 | 62.45 | 62.15 | 62.43 | 102,600 | +0.19(+0.31%) |
Aug 20, 2020 | 61.72 | 62.30 | 61.56 | 62.24 | 96,226 | +0.31(+0.50%) |
Aug 19, 2020 | 62.42 | 62.42 | 61.83 | 61.93 | 147,915 | -0.26(-0.42%) |
Aug 18, 2020 | 62.32 | 62.32 | 61.78 | 62.19 | 113,256 | +0.22(+0.36%) |
Aug 17, 2020 | 62.09 | 62.09 | 61.86 | 61.97 | 128,214 | +0.34(+0.55%) |
Aug 14, 2020 | 61.76 | 61.78 | 61.49 | 61.63 | 162,000 | -0.08(-0.13%) |
Aug 13, 2020 | 61.84 | 61.98 | 61.53 | 61.71 | 161,954 | +0.03(+0.05%) |
Aug 12, 2020 | 61.46 | 61.84 | 61.37 | 61.68 | 85,849 | +0.84(+1.38%) |
Aug 11, 2020 | 61.50 | 61.71 | 60.67 | 60.84 | 133,427 | -0.51(-0.83%) |
Aug 10, 2020 | 61.56 | 61.56 | 60.92 | 61.35 | 86,400 | -0.03(-0.05%) |
Aug 07, 2020 | 61.39 | 61.47 | 60.92 | 61.38 | 156,400 | -0.03(-0.05%) |
Aug 06, 2020 | 61.04 | 61.46 | 60.84 | 61.41 | 94,666 | +0.35(+0.57%) |
Aug 05, 2020 | 61.02 | 61.08 | 60.87 | 61.06 | 86,102 | +0.41(+0.68%) |
Aug 04, 2020 | 60.49 | 60.65 | 60.24 | 60.65 | 111,666 | +0.18(+0.30%) |
Aug 03, 2020 | 60.39 | 60.59 | 60.22 | 60.47 | 172,825 | +0.58(+0.97%) |
Jul 31, 2020 | 59.87 | 59.93 | 59.01 | 59.89 | 164,900 | +0.41(+0.69%) |
Jul 30, 2020 | 58.85 | 59.52 | 58.64 | 59.48 | 104,984 | -0.08(-0.13%) |
Jul 29, 2020 | 58.84 | 59.65 | 58.84 | 59.56 | 120,366 | +0.86(+1.47%) |
Jul 28, 2020 | 59.11 | 59.18 | 58.64 | 58.70 | 113,127 | -0.48(-0.81%) |
Jul 27, 2020 | 58.82 | 59.20 | 58.66 | 59.18 | 130,760 | +0.61(+1.04%) |
Jul 24, 2020 | 58.75 | 58.76 | 58.17 | 58.57 | 443,000 | -0.42(-0.71%) |
Jul 23, 2020 | 59.64 | 59.90 | 58.69 | 58.99 | 128,510 | -0.80(-1.34%) |
Jul 22, 2020 | 59.32 | 59.80 | 59.32 | 59.79 | 202,972 | +0.37(+0.62%) |
Jul 21, 2020 | 60.05 | 60.05 | 59.23 | 59.42 | 90,962 | -0.04(-0.07%) |
Jul 20, 2020 | 58.95 | 59.59 | 58.74 | 59.46 | 203,004 | +0.67(+1.14%) |
Jul 17, 2020 | 58.87 | 58.93 | 58.40 | 58.79 | 105,200 | +0.25(+0.43%) |
Jul 16, 2020 | 58.56 | 58.65 | 58.26 | 58.54 | 107,735 | -0.29(-0.49%) |
Jul 15, 2020 | 58.98 | 58.98 | 58.26 | 58.83 | 131,353 | +0.64(+1.10%) |
Jul 14, 2020 | 57.10 | 58.24 | 56.90 | 58.19 | 289,499 | +0.73(+1.27%) |
Jul 13, 2020 | 58.86 | 59.15 | 57.38 | 57.46 | 142,156 | -0.79(-1.36%) |
Jul 10, 2020 | 57.76 | 58.26 | 57.39 | 58.25 | 105,000 | +0.53(+0.92%) |
Jul 09, 2020 | 58.28 | 58.28 | 56.93 | 57.72 | 189,689 | -0.19(-0.33%) |
Jul 08, 2020 | 57.43 | 57.91 | 57.23 | 57.91 | 183,751 | +0.52(+0.91%) |
Jul 07, 2020 | 57.56 | 58.13 | 57.30 | 57.39 | 133,024 | -0.56(-0.97%) |
Jul 06, 2020 | 57.93 | 58.06 | 57.68 | 57.95 | 180,586 | +0.94(+1.65%) |
Jul 02, 2020 | 57.42 | 57.60 | 56.88 | 57.01 | 242,500 | +0.30(+0.54%) |
Jul 01, 2020 | 56.56 | 56.89 | 56.39 | 56.70 | 490,353 | +0.31(+0.56%) |
Jun 30, 2020 | 55.50 | 56.55 | 55.50 | 56.39 | 84,804 | +1.11(+2.01%) |
Jun 29, 2020 | 55.11 | 55.35 | 54.42 | 55.28 | 135,891 | +0.66(+1.21%) |
Jun 26, 2020 | 55.65 | 55.73 | 54.62 | 54.62 | 168,200 | -1.37(-2.45%) |
Jun 25, 2020 | 55.42 | 55.99 | 54.85 | 55.99 | 165,253 | +0.65(+1.17%) |
Jun 24, 2020 | 56.56 | 56.56 | 54.94 | 55.34 | 127,591 | -1.39(-2.45%) |
Jun 23, 2020 | 57.10 | 57.20 | 56.70 | 56.73 | 114,863 | +0.26(+0.46%) |
Jun 22, 2020 | 55.96 | 56.50 | 55.75 | 56.47 | 155,580 | +0.29(+0.52%) |
Jun 19, 2020 | 57.22 | 57.22 | 55.90 | 56.18 | 187,000 | -0.27(-0.48%) |
Jun 18, 2020 | 56.33 | 56.55 | 56.12 | 56.45 | 100,674 | +0.04(+0.07%) |
Jun 17, 2020 | 56.96 | 56.96 | 56.34 | 56.41 | 115,530 | -0.19(-0.34%) |
Jun 16, 2020 | 57.14 | 57.14 | 55.91 | 56.60 | 105,872 | +1.12(+2.02%) |
Jun 15, 2020 | 53.94 | 55.68 | 53.70 | 55.48 | 127,928 | +0.61(+1.11%) |
Jun 12, 2020 | 55.43 | 55.71 | 53.91 | 54.87 | 134,400 | +0.66(+1.22%) |
Jun 11, 2020 | 55.98 | 56.41 | 54.13 | 54.21 | 171,656 | -3.28(-5.71%) |
Jun 10, 2020 | 57.93 | 57.99 | 57.35 | 57.49 | 225,502 | -0.18(-0.31%) |
Jun 09, 2020 | 57.65 | 57.94 | 57.40 | 57.67 | 206,163 | -0.34(-0.59%) |
Jun 08, 2020 | 57.68 | 58.01 | 57.36 | 58.01 | 162,280 | +0.62(+1.08%) |
Jun 05, 2020 | 57.07 | 57.60 | 56.95 | 57.39 | 115,100 | +1.39(+2.48%) |
Jun 04, 2020 | 56.31 | 56.41 | 55.64 | 56.00 | 218,032 | -0.26(-0.46%) |
Jun 03, 2020 | 56.14 | 56.42 | 55.95 | 56.26 | 118,470 | +0.63(+1.13%) |
Jun 02, 2020 | 55.53 | 55.63 | 55.05 | 55.63 | 156,438 | +0.46(+0.83%) |
Jun 01, 2020 | 54.95 | 55.31 | 54.75 | 55.17 | 121,033 | +0.22(+0.40%) |
May 29, 2020 | 54.56 | 55.01 | 54.08 | 54.95 | 290,300 | +0.38(+0.70%) |
May 28, 2020 | 55.04 | 55.33 | 54.49 | 54.57 | 220,401 | -0.18(-0.33%) |
May 27, 2020 | 54.63 | 54.75 | 53.41 | 54.75 | 421,379 | +0.80(+1.48%) |
May 26, 2020 | 54.70 | 54.79 | 53.93 | 53.95 | 150,759 | +0.54(+1.01%) |
May 22, 2020 | 53.08 | 53.42 | 52.98 | 53.41 | 82,100 | +0.18(+0.34%) |
May 21, 2020 | 53.69 | 53.69 | 53.00 | 53.23 | 211,399 | -0.35(-0.65%) |
May 20, 2020 | 53.46 | 53.73 | 53.34 | 53.58 | 123,034 | +0.95(+1.81%) |
May 19, 2020 | 52.90 | 53.41 | 52.63 | 52.63 | 106,391 | -0.48(-0.90%) |
May 18, 2020 | 52.89 | 53.35 | 52.82 | 53.11 | 152,732 | +1.51(+2.93%) |
May 15, 2020 | 50.95 | 51.60 | 50.70 | 51.60 | 86,700 | +0.31(+0.60%) |
May 14, 2020 | 50.36 | 51.29 | 49.68 | 51.29 | 141,140 | +0.62(+1.22%) |
May 13, 2020 | 51.41 | 51.73 | 50.18 | 50.67 | 1,089,542 | -0.98(-1.90%) |
May 12, 2020 | 53.05 | 53.05 | 51.65 | 51.65 | 77,448 | -1.18(-2.23%) |
May 11, 2020 | 52.14 | 53.04 | 52.14 | 52.83 | 131,158 | +0.15(+0.28%) |
May 08, 2020 | 52.44 | 52.70 | 52.30 | 52.68 | 93,100 | +0.95(+1.84%) |
May 07, 2020 | 51.87 | 52.10 | 51.65 | 51.73 | 110,517 | +0.64(+1.25%) |
May 06, 2020 | 51.43 | 51.64 | 51.09 | 51.09 | 205,669 | -0.18(-0.35%) |
May 05, 2020 | 51.54 | 51.83 | 51.18 | 51.27 | 320,188 | +0.55(+1.09%) |
May 04, 2020 | 50.02 | 50.73 | 49.86 | 50.72 | 122,789 | +0.23(+0.45%) |
May 01, 2020 | 50.74 | 51.11 | 50.27 | 50.49 | 122,500 | -1.41(-2.72%) |
Apr 30, 2020 | 52.54 | 52.54 | 51.64 | 51.90 | 166,128 | -0.53(-1.01%) |
Apr 29, 2020 | 51.91 | 52.71 | 51.86 | 52.43 | 132,837 | +1.53(+3.01%) |
Apr 28, 2020 | 52.14 | 52.14 | 50.87 | 50.90 | 269,493 | -0.38(-0.74%) |
Apr 27, 2020 | 51.11 | 51.44 | 50.80 | 51.28 | 165,661 | +0.94(+1.87%) |
Apr 24, 2020 | 50.11 | 50.48 | 49.62 | 50.34 | 178,900 | +0.72(+1.44%) |
Apr 23, 2020 | 49.77 | 50.39 | 49.61 | 49.62 | 117,473 | +0.05(+0.09%) |
Apr 22, 2020 | 49.67 | 49.90 | 49.30 | 49.58 | 158,946 | +1.04(+2.14%) |
Apr 21, 2020 | 49.61 | 49.61 | 48.37 | 48.54 | 185,768 | -1.62(-3.23%) |
Apr 20, 2020 | 50.57 | 50.90 | 50.07 | 50.16 | 221,207 | -0.73(-1.44%) |
Apr 17, 2020 | 50.48 | 50.96 | 50.24 | 50.89 | 246,500 | +1.18(+2.38%) |
Apr 16, 2020 | 49.43 | 49.82 | 49.10 | 49.71 | 288,452 | +0.44(+0.89%) |
Apr 15, 2020 | 49.54 | 49.66 | 49.00 | 49.27 | 139,475 | -1.14(-2.26%) |
Apr 14, 2020 | 50.07 | 50.50 | 49.73 | 50.41 | 284,940 | +1.56(+3.19%) |
Apr 13, 2020 | 49.37 | 49.37 | 48.16 | 48.85 | 201,967 | -0.45(-0.91%) |
Apr 09, 2020 | 49.25 | 49.73 | 48.83 | 49.30 | 322,500 | +0.83(+1.71%) |
Apr 08, 2020 | 47.79 | 48.69 | 47.02 | 48.47 | 352,880 | +1.55(+3.30%) |
Apr 07, 2020 | 48.76 | 48.76 | 46.92 | 46.92 | 322,066 | +0.05(+0.11%) |
Apr 06, 2020 | 45.58 | 47.10 | 45.38 | 46.87 | 252,994 | +3.11(+7.11%) |
Apr 03, 2020 | 44.33 | 44.60 | 43.30 | 43.76 | 132,300 | -0.71(-1.60%) |
Apr 02, 2020 | 43.58 | 44.67 | 43.50 | 44.47 | 121,585 | +0.82(+1.88%) |
Apr 01, 2020 | 44.38 | 44.65 | 43.26 | 43.65 | 132,128 | -2.14(-4.67%) |
Mar 31, 2020 | 46.51 | 46.70 | 45.45 | 45.79 | 268,488 | -0.66(-1.42%) |
Mar 30, 2020 | 45.30 | 46.54 | 45.07 | 46.45 | 166,691 | +1.46(+3.23%) |
Mar 27, 2020 | 45.36 | 46.20 | 44.55 | 44.99 | 289,200 | -1.45(-3.11%) |
Mar 26, 2020 | 44.58 | 46.56 | 44.43 | 46.44 | 271,485 | +2.54(+5.79%) |
Mar 25, 2020 | 43.75 | 45.56 | 42.75 | 43.90 | 503,788 | +0.44(+1.01%) |
Mar 24, 2020 | 42.24 | 43.46 | 41.76 | 43.46 | 280,730 | +3.74(+9.42%) |
Mar 23, 2020 | 40.83 | 40.83 | 38.85 | 39.72 | 360,181 | -1.05(-2.58%) |
Mar 20, 2020 | 43.20 | 43.50 | 40.60 | 40.77 | 339,700 | -1.84(-4.32%) |
Mar 19, 2020 | 41.56 | 43.45 | 40.65 | 42.61 | 291,477 | +0.64(+1.52%) |
Mar 18, 2020 | 43.93 | 43.93 | 39.84 | 41.97 | 393,855 | -2.63(-5.90%) |
Mar 17, 2020 | 43.09 | 44.78 | 41.58 | 44.60 | 378,585 | +2.09(+4.92%) |
Mar 16, 2020 | 43.78 | 45.07 | 42.17 | 42.51 | 340,559 | -5.27(-11.03%) |
Mar 13, 2020 | 46.72 | 47.99 | 44.04 | 47.78 | 487,500 | +3.91(+8.91%) |
Mar 12, 2020 | 45.37 | 46.65 | 43.79 | 43.87 | 535,922 | -4.59(-9.47%) |
Mar 11, 2020 | 49.42 | 49.70 | 47.82 | 48.46 | 337,043 | -2.41(-4.74%) |
Mar 10, 2020 | 50.31 | 50.88 | 48.31 | 50.87 | 271,075 | +2.21(+4.54%) |
Mar 09, 2020 | 49.08 | 50.28 | 48.26 | 48.66 | 450,985 | -3.99(-7.58%) |
Mar 06, 2020 | 51.76 | 52.85 | 51.39 | 52.65 | 217,500 | -0.95(-1.76%) |
Mar 05, 2020 | 54.16 | 54.60 | 53.16 | 53.59 | 174,257 | -1.81(-3.28%) |
Mar 04, 2020 | 54.44 | 55.41 | 53.79 | 55.41 | 482,771 | +2.16(+4.06%) |
Mar 03, 2020 | 55.09 | 55.53 | 52.75 | 53.25 | 283,859 | -1.45(-2.65%) |
Mar 02, 2020 | 52.95 | 54.70 | 52.25 | 54.70 | 259,719 | +2.24(+4.27%) |
Feb 28, 2020 | 50.73 | 52.46 | 50.66 | 52.46 | 294,000 | -0.34(-0.64%) |
Feb 27, 2020 | 54.15 | 54.85 | 52.80 | 52.80 | 224,403 | -2.45(-4.43%) |
Feb 26, 2020 | 55.57 | 56.37 | 55.07 | 55.25 | 117,010 | -0.20(-0.36%) |
Feb 25, 2020 | 57.59 | 57.59 | 55.27 | 55.45 | 201,974 | -1.72(-3.01%) |
Feb 24, 2020 | 57.33 | 57.69 | 56.91 | 57.17 | 239,017 | -1.96(-3.31%) |
Feb 21, 2020 | 59.54 | 59.54 | 58.94 | 59.13 | 143,000 | -0.73(-1.22%) |
Feb 20, 2020 | 60.03 | 60.12 | 59.25 | 59.86 | 131,090 | -0.19(-0.32%) |
Feb 19, 2020 | 59.99 | 60.17 | 59.73 | 60.05 | 203,487 | +0.33(+0.55%) |
Feb 18, 2020 | 59.76 | 59.79 | 59.45 | 59.72 | 167,557 | -0.15(-0.25%) |
Feb 14, 2020 | 59.86 | 59.87 | 59.66 | 59.87 | 131,300 | +0.14(+0.23%) |
Feb 13, 2020 | 59.55 | 59.91 | 59.47 | 59.73 | 158,766 | -0.03(-0.05%) |
Feb 12, 2020 | 59.69 | 59.76 | 59.53 | 59.76 | 167,452 | +0.42(+0.71%) |
Feb 11, 2020 | 59.47 | 59.65 | 59.27 | 59.34 | 116,933 | +0.13(+0.22%) |
Feb 10, 2020 | 58.54 | 59.21 | 58.37 | 59.21 | 180,515 | +0.49(+0.83%) |
Feb 07, 2020 | 58.84 | 58.95 | 58.61 | 58.72 | 141,300 | -0.32(-0.54%) |
Feb 06, 2020 | 59.14 | 59.14 | 58.85 | 59.04 | 144,732 | +0.18(+0.31%) |
Feb 05, 2020 | 58.99 | 58.99 | 58.52 | 58.86 | 183,368 | +0.50(+0.86%) |
Feb 04, 2020 | 58.13 | 58.52 | 58.02 | 58.36 | 124,589 | +0.98(+1.71%) |