Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 51.97 | 52.21 | 50.96 | 51.66 | 1,387,214 | -0.77(-1.47%) |
Jan 28, 2021 | 51.55 | 52.87 | 51.10 | 52.43 | 1,982,596 | +1.30(+2.54%) |
Jan 27, 2021 | 52.84 | 52.86 | 50.64 | 51.14 | 2,151,847 | -2.32(-4.34%) |
Jan 26, 2021 | 53.14 | 53.71 | 52.41 | 53.45 | 1,409,730 | +0.57(+1.08%) |
Jan 25, 2021 | 53.72 | 53.75 | 52.56 | 52.88 | 1,668,055 | -0.91(-1.70%) |
Jan 22, 2021 | 53.98 | 54.21 | 53.75 | 53.80 | 1,046,357 | -0.46(-0.84%) |
Jan 21, 2021 | 54.90 | 54.95 | 53.91 | 54.25 | 1,895,890 | -0.61(-1.11%) |
Jan 20, 2021 | 55.44 | 55.66 | 54.81 | 54.86 | 1,716,432 | -0.45(-0.81%) |
Jan 19, 2021 | 55.72 | 56.37 | 54.79 | 55.31 | 1,808,742 | -1.02(-1.81%) |
Jan 15, 2021 | 57.45 | 57.55 | 56.22 | 56.33 | 1,489,181 | -1.19(-2.07%) |
Jan 14, 2021 | 56.54 | 57.89 | 56.46 | 57.52 | 1,603,994 | +0.95(+1.68%) |
Jan 13, 2021 | 55.85 | 56.84 | 55.69 | 56.57 | 1,613,812 | +0.47(+0.85%) |
Jan 12, 2021 | 56.92 | 56.92 | 55.90 | 56.10 | 1,433,454 | -0.55(-0.96%) |
Jan 11, 2021 | 56.74 | 57.33 | 56.28 | 56.64 | 1,361,384 | -0.79(-1.37%) |
Jan 08, 2021 | 56.68 | 57.52 | 56.50 | 57.43 | 1,749,737 | +0.58(+1.02%) |
Jan 07, 2021 | 55.55 | 56.98 | 54.72 | 56.85 | 2,859,371 | +2.78(+5.15%) |
Jan 06, 2021 | 52.99 | 54.44 | 52.82 | 54.06 | 3,592,389 | +1.32(+2.50%) |
Jan 05, 2021 | 52.85 | 53.47 | 52.35 | 52.75 | 3,495,543 | -0.43(-0.81%) |
Jan 04, 2021 | 55.42 | 55.65 | 53.11 | 53.18 | 2,762,110 | -1.54(-2.81%) |
Dec 31, 2020 | 54.72 | 54.72 | 54.72 | 1,215,066 | -0.64(-1.16%) | |
Dec 30, 2020 | 54.58 | 55.49 | 54.42 | 55.36 | 1,215,066 | +0.92(+1.69%) |
Dec 29, 2020 | 54.36 | 55.02 | 53.81 | 54.44 | 1,235,710 | +0.21(+0.40%) |
Dec 28, 2020 | 54.92 | 55.01 | 54.16 | 54.22 | 819,813 | -0.13(-0.25%) |
Dec 24, 2020 | 54.59 | 54.61 | 54.09 | 54.36 | 299,198 | -0.08(-0.15%) |
Dec 23, 2020 | 54.38 | 54.76 | 54.09 | 54.44 | 1,037,655 | +0.17(+0.31%) |
Dec 22, 2020 | 54.73 | 54.98 | 53.94 | 54.27 | 1,288,586 | -0.85(-1.54%) |
Dec 21, 2020 | 54.03 | 55.22 | 53.42 | 55.12 | 1,263,205 | -0.35(-0.63%) |
Dec 18, 2020 | 55.28 | 55.66 | 54.50 | 55.47 | 3,396,838 | +0.30(+0.55%) |
Dec 17, 2020 | 56.04 | 56.04 | 54.16 | 55.17 | 2,692,663 | +0.12(+0.21%) |
Dec 16, 2020 | 55.69 | 56.06 | 54.95 | 55.05 | 3,710,680 | -0.63(-1.13%) |
Dec 15, 2020 | 54.65 | 55.69 | 54.17 | 55.68 | 1,745,461 | +1.26(+2.32%) |
Dec 14, 2020 | 54.44 | 55.48 | 54.38 | 54.42 | 1,744,812 | +0.65(+1.21%) |
Dec 11, 2020 | 54.41 | 54.63 | 53.59 | 53.77 | 952,249 | -0.95(-1.74%) |
Dec 10, 2020 | 54.06 | 54.81 | 53.74 | 54.72 | 1,110,786 | +0.28(+0.51%) |
Dec 09, 2020 | 53.42 | 54.62 | 53.20 | 54.45 | 1,662,492 | +1.17(+2.20%) |
Dec 08, 2020 | 53.26 | 53.47 | 52.55 | 53.27 | 935,743 | +0.02(+0.03%) |
Dec 07, 2020 | 53.62 | 54.01 | 52.86 | 53.26 | 1,288,569 | -0.46(-0.86%) |
Dec 04, 2020 | 52.69 | 53.77 | 52.48 | 53.72 | 1,795,927 | +1.49(+2.86%) |
Dec 03, 2020 | 51.80 | 52.48 | 51.42 | 52.23 | 1,565,581 | +0.56(+1.08%) |
Dec 02, 2020 | 50.89 | 51.72 | 50.57 | 51.67 | 1,446,071 | +0.73(+1.43%) |
Dec 01, 2020 | 50.88 | 51.20 | 49.93 | 50.94 | 2,181,027 | +0.36(+0.72%) |
Nov 30, 2020 | 51.50 | 51.75 | 50.46 | 50.57 | 2,593,675 | -1.34(-2.58%) |
Nov 27, 2020 | 52.65 | 52.89 | 51.74 | 51.92 | 1,039,421 | -0.72(-1.37%) |
Nov 25, 2020 | 53.10 | 53.15 | 52.12 | 52.63 | 1,038,971 | -0.72(-1.35%) |
Nov 24, 2020 | 52.97 | 53.87 | 52.88 | 53.35 | 1,977,559 | +0.83(+1.59%) |
Nov 23, 2020 | 52.89 | 53.18 | 51.84 | 52.52 | 1,967,547 | +0.15(+0.29%) |
Nov 20, 2020 | 52.93 | 53.09 | 52.34 | 52.37 | 2,022,643 | -0.47(-0.89%) |
Nov 19, 2020 | 52.17 | 52.90 | 51.95 | 52.84 | 1,596,763 | +0.45(+0.86%) |
Nov 18, 2020 | 52.83 | 52.95 | 52.23 | 52.39 | 1,324,292 | -0.42(-0.79%) |
Nov 17, 2020 | 53.24 | 53.42 | 52.08 | 52.80 | 2,985,619 | -0.40(-0.75%) |
Nov 16, 2020 | 52.34 | 53.27 | 51.90 | 53.20 | 2,454,639 | +1.61(+3.11%) |
Nov 13, 2020 | 50.93 | 51.84 | 50.61 | 51.60 | 1,316,255 | +1.16(+2.31%) |
Nov 12, 2020 | 50.74 | 51.16 | 49.89 | 50.43 | 1,848,914 | -0.54(-1.06%) |
Nov 11, 2020 | 52.04 | 52.04 | 50.79 | 50.97 | 2,094,381 | -0.91(-1.75%) |
Nov 10, 2020 | 51.56 | 52.10 | 50.99 | 51.88 | 1,945,673 | +0.31(+0.60%) |
Nov 09, 2020 | 51.27 | 53.50 | 50.57 | 51.57 | 4,546,878 | +3.78(+7.92%) |
Nov 06, 2020 | 48.11 | 48.17 | 47.30 | 47.79 | 1,880,284 | -0.20(-0.43%) |
Nov 05, 2020 | 48.73 | 48.73 | 47.47 | 47.99 | 2,126,176 | +0.12(+0.26%) |
Nov 04, 2020 | 47.97 | 48.47 | 47.38 | 47.87 | 2,311,874 | -0.08(-0.17%) |
Nov 03, 2020 | 46.19 | 48.12 | 46.19 | 47.95 | 1,912,357 | +1.99(+4.33%) |
Nov 02, 2020 | 46.56 | 46.77 | 45.39 | 45.96 | 2,399,434 | -0.21(-0.46%) |
Oct 30, 2020 | 46.65 | 47.15 | 45.86 | 46.17 | 2,395,884 | -0.91(-1.92%) |
Oct 29, 2020 | 46.54 | 47.61 | 46.37 | 47.08 | 2,386,544 | +0.28(+0.61%) |
Oct 28, 2020 | 46.45 | 46.95 | 45.42 | 46.79 | 3,299,992 | -0.63(-1.33%) |
Oct 27, 2020 | 48.83 | 49.34 | 47.16 | 47.42 | 4,002,881 | -1.78(-3.61%) |
Oct 26, 2020 | 50.08 | 50.08 | 48.53 | 49.20 | 2,712,398 | -1.22(-2.41%) |
Oct 23, 2020 | 51.04 | 51.06 | 49.82 | 50.41 | 1,305,668 | -0.27(-0.53%) |
Oct 22, 2020 | 50.06 | 50.88 | 49.78 | 50.68 | 1,421,568 | +0.56(+1.12%) |
Oct 21, 2020 | 50.17 | 50.37 | 49.54 | 50.12 | 1,230,431 | -0.21(-0.42%) |
Oct 20, 2020 | 50.32 | 50.72 | 49.88 | 50.33 | 1,709,583 | +0.40(+0.80%) |
Oct 19, 2020 | 51.25 | 51.49 | 49.80 | 49.94 | 1,724,537 | -1.10(-2.16%) |
Oct 16, 2020 | 52.42 | 52.61 | 50.98 | 51.04 | 1,758,761 | -1.07(-2.06%) |
Oct 15, 2020 | 51.97 | 52.19 | 51.18 | 52.11 | 1,709,181 | -0.68(-1.30%) |
Oct 14, 2020 | 52.56 | 53.78 | 52.25 | 52.79 | 2,673,623 | +0.36(+0.69%) |
Oct 13, 2020 | 52.65 | 52.75 | 51.99 | 52.43 | 1,016,884 | -0.36(-0.67%) |
Oct 12, 2020 | 53.17 | 53.24 | 52.52 | 52.79 | 699,489 | -0.13(-0.25%) |
Oct 09, 2020 | 53.45 | 53.64 | 52.87 | 52.92 | 823,856 | -0.32(-0.60%) |
Oct 08, 2020 | 52.14 | 53.42 | 51.68 | 53.24 | 1,458,357 | +1.65(+3.20%) |
Oct 07, 2020 | 51.59 | 51.83 | 51.18 | 51.59 | 803,846 | +0.48(+0.94%) |
Oct 06, 2020 | 51.50 | 52.36 | 50.91 | 51.11 | 1,214,770 | -0.19(-0.36%) |
Oct 05, 2020 | 51.43 | 51.60 | 50.89 | 51.29 | 1,280,831 | +0.36(+0.71%) |
Oct 02, 2020 | 50.02 | 50.97 | 50.02 | 50.93 | 1,996,514 | -0.35(-0.68%) |
Oct 01, 2020 | 51.35 | 51.61 | 50.71 | 51.28 | 3,378,922 | +0.21(+0.42%) |
Sep 30, 2020 | 51.02 | 51.50 | 50.73 | 51.06 | 2,665,027 | +0.12(+0.24%) |
Sep 29, 2020 | 51.45 | 51.45 | 50.62 | 50.94 | 2,447,387 | -0.48(-0.93%) |
Sep 28, 2020 | 50.81 | 51.54 | 50.81 | 51.42 | 1,996,773 | +1.13(+2.24%) |
Sep 25, 2020 | 49.45 | 50.78 | 49.37 | 50.29 | 2,271,545 | +0.59(+1.18%) |
Sep 24, 2020 | 48.57 | 49.86 | 48.17 | 49.70 | 2,704,944 | +0.77(+1.58%) |
Sep 23, 2020 | 49.03 | 49.83 | 48.67 | 48.93 | 2,386,462 | -0.05(-0.11%) |
Sep 22, 2020 | 48.68 | 49.12 | 48.00 | 48.99 | 1,405,488 | +0.50(+1.03%) |
Sep 21, 2020 | 48.73 | 48.75 | 47.57 | 48.49 | 2,320,216 | -1.15(-2.31%) |
Sep 18, 2020 | 49.50 | 49.94 | 49.35 | 49.63 | 2,308,937 | +0.07(+0.14%) |
Sep 17, 2020 | 48.83 | 49.69 | 48.21 | 49.56 | 1,471,216 | +0.00(+0.00%) |
Sep 16, 2020 | 51.45 | 51.46 | 49.53 | 49.56 | 2,054,650 | -1.65(-3.21%) |
Sep 15, 2020 | 49.88 | 51.30 | 49.84 | 51.21 | 2,647,188 | +1.52(+3.06%) |
Sep 14, 2020 | 48.38 | 49.83 | 48.30 | 49.69 | 2,470,286 | +1.73(+3.61%) |
Sep 11, 2020 | 48.78 | 48.88 | 47.01 | 47.95 | 2,333,402 | -0.47(-0.96%) |
Sep 10, 2020 | 49.01 | 50.00 | 48.40 | 48.42 | 2,570,831 | -0.68(-1.38%) |
Sep 09, 2020 | 49.16 | 49.40 | 48.38 | 49.10 | 2,658,370 | +0.01(+0.02%) |
Sep 08, 2020 | 48.52 | 50.27 | 48.47 | 49.09 | 2,199,002 | -0.24(-0.48%) |
Sep 04, 2020 | 49.94 | 50.47 | 48.71 | 49.32 | 2,435,027 | -0.48(-0.97%) |
Sep 03, 2020 | 50.40 | 50.66 | 49.17 | 49.81 | 3,010,439 | -0.51(-1.01%) |
Sep 02, 2020 | 48.64 | 50.44 | 48.61 | 50.32 | 2,865,717 | +2.01(+4.15%) |
Sep 01, 2020 | 47.63 | 48.47 | 47.53 | 48.31 | 1,495,857 | +0.69(+1.44%) |
Aug 31, 2020 | 49.09 | 49.09 | 47.62 | 47.63 | 1,497,369 | -1.12(-2.29%) |
Aug 28, 2020 | 48.15 | 48.98 | 47.93 | 48.74 | 1,690,457 | +0.79(+1.65%) |
Aug 27, 2020 | 48.19 | 49.10 | 47.88 | 47.95 | 1,188,392 | +0.01(+0.02%) |
Aug 26, 2020 | 47.64 | 48.04 | 47.19 | 47.94 | 1,865,771 | +0.19(+0.41%) |
Aug 25, 2020 | 48.15 | 48.28 | 47.37 | 47.75 | 2,440,370 | -0.15(-0.31%) |
Aug 24, 2020 | 47.54 | 48.01 | 47.02 | 47.90 | 2,299,144 | +0.57(+1.21%) |
Aug 21, 2020 | 47.91 | 48.08 | 47.29 | 47.33 | 2,763,092 | -0.65(-1.36%) |
Aug 20, 2020 | 47.65 | 48.60 | 47.41 | 47.98 | 2,252,327 | +0.08(+0.17%) |
Aug 19, 2020 | 48.31 | 48.38 | 47.63 | 47.90 | 1,699,840 | -0.40(-0.84%) |
Aug 18, 2020 | 47.97 | 48.31 | 47.56 | 48.30 | 1,491,833 | +0.46(+0.96%) |
Aug 17, 2020 | 48.21 | 48.23 | 47.40 | 47.85 | 2,588,903 | -0.03(-0.06%) |
Aug 14, 2020 | 47.76 | 48.08 | 47.06 | 47.87 | 1,399,791 | +0.06(+0.13%) |
Aug 13, 2020 | 47.80 | 48.66 | 47.67 | 47.81 | 1,914,051 | +0.00(+0.00%) |
Aug 12, 2020 | 48.99 | 49.54 | 47.79 | 47.81 | 1,333,226 | -1.00(-2.05%) |
Aug 11, 2020 | 48.98 | 50.02 | 48.76 | 48.81 | 2,115,831 | +0.63(+1.31%) |
Aug 10, 2020 | 47.49 | 48.94 | 47.06 | 48.18 | 2,339,540 | +0.91(+1.94%) |
Aug 07, 2020 | 48.14 | 48.30 | 47.19 | 47.27 | 3,406,946 | -1.29(-2.66%) |
Aug 06, 2020 | 49.89 | 50.10 | 48.53 | 48.56 | 3,657,730 | -2.23(-4.40%) |
Aug 05, 2020 | 51.02 | 51.62 | 50.64 | 50.79 | 1,878,176 | -0.12(-0.24%) |
Aug 04, 2020 | 49.88 | 51.23 | 49.88 | 50.92 | 1,818,082 | +1.32(+2.66%) |
Aug 03, 2020 | 49.90 | 49.90 | 49.05 | 49.60 | 1,171,875 | -0.12(-0.25%) |
Jul 31, 2020 | 50.27 | 50.27 | 49.03 | 49.72 | 1,291,686 | -0.73(-1.45%) |
Jul 30, 2020 | 49.20 | 50.63 | 48.86 | 50.45 | 1,747,007 | +0.41(+0.83%) |
Jul 29, 2020 | 49.29 | 50.36 | 49.00 | 50.04 | 1,614,420 | +1.15(+2.36%) |
Jul 28, 2020 | 49.32 | 49.55 | 48.59 | 48.89 | 2,769,472 | -0.81(-1.63%) |
Jul 27, 2020 | 49.88 | 50.11 | 49.47 | 49.69 | 2,125,852 | -0.32(-0.63%) |
Jul 24, 2020 | 49.76 | 50.36 | 49.48 | 50.01 | 951,571 | -0.12(-0.25%) |
Jul 23, 2020 | 50.56 | 50.79 | 49.62 | 50.13 | 1,308,529 | -0.66(-1.30%) |
Jul 22, 2020 | 50.03 | 51.27 | 49.84 | 50.79 | 1,264,598 | +0.69(+1.39%) |
Jul 21, 2020 | 50.69 | 51.18 | 50.04 | 50.10 | 1,294,213 | -0.03(-0.05%) |
Jul 20, 2020 | 50.52 | 50.79 | 49.65 | 50.13 | 1,384,779 | -0.56(-1.11%) |
Jul 17, 2020 | 51.04 | 51.09 | 50.38 | 50.69 | 1,365,575 | -0.22(-0.43%) |
Jul 16, 2020 | 50.57 | 51.16 | 50.43 | 50.91 | 1,388,037 | -0.26(-0.50%) |
Jul 15, 2020 | 49.97 | 51.16 | 49.66 | 51.16 | 2,530,514 | +2.25(+4.60%) |
Jul 14, 2020 | 47.34 | 49.03 | 47.15 | 48.91 | 1,632,738 | +1.21(+2.55%) |
Jul 13, 2020 | 48.59 | 49.65 | 47.67 | 47.70 | 1,677,865 | -0.73(-1.51%) |
Jul 10, 2020 | 48.14 | 48.47 | 47.50 | 48.43 | 998,405 | +0.55(+1.16%) |
Jul 09, 2020 | 48.49 | 48.61 | 47.20 | 47.87 | 1,494,085 | -0.45(-0.93%) |
Jul 08, 2020 | 47.94 | 48.82 | 47.79 | 48.32 | 965,628 | +0.29(+0.60%) |
Jul 07, 2020 | 49.25 | 49.26 | 48.01 | 48.03 | 1,456,206 | -1.70(-3.41%) |
Jul 06, 2020 | 48.79 | 49.93 | 48.42 | 49.73 | 2,653,077 | +1.86(+3.90%) |
Jul 02, 2020 | 48.30 | 48.87 | 47.75 | 47.86 | 1,656,014 | -0.22(-0.46%) |
Jul 01, 2020 | 48.14 | 48.77 | 47.61 | 48.08 | 1,589,167 | +0.03(+0.05%) |
Jun 30, 2020 | 48.41 | 48.91 | 47.52 | 48.06 | 2,317,804 | -0.55(-1.12%) |
Jun 29, 2020 | 46.51 | 48.73 | 46.30 | 48.60 | 3,100,547 | +2.30(+4.98%) |
Jun 26, 2020 | 47.01 | 47.20 | 45.89 | 46.30 | 1,920,308 | -1.03(-2.17%) |
Jun 25, 2020 | 47.39 | 48.06 | 46.70 | 47.33 | 1,571,540 | -0.55(-1.14%) |
Jun 24, 2020 | 47.97 | 48.02 | 46.47 | 47.87 | 2,070,357 | -0.57(-1.18%) |
Jun 23, 2020 | 49.03 | 49.05 | 48.00 | 48.45 | 1,579,292 | -0.03(-0.05%) |
Jun 22, 2020 | 47.60 | 48.50 | 47.46 | 48.47 | 1,398,083 | +0.82(+1.72%) |
Jun 19, 2020 | 49.84 | 50.13 | 47.51 | 47.65 | 2,419,681 | -1.62(-3.29%) |
Jun 18, 2020 | 49.26 | 49.47 | 48.74 | 49.27 | 1,367,339 | -0.17(-0.34%) |
Jun 17, 2020 | 49.47 | 49.93 | 48.78 | 49.44 | 1,607,980 | +0.34(+0.70%) |
Jun 16, 2020 | 50.53 | 51.06 | 48.90 | 49.10 | 1,958,797 | +0.10(+0.20%) |
Jun 15, 2020 | 47.06 | 49.38 | 46.63 | 49.00 | 2,123,806 | +0.40(+0.82%) |
Jun 12, 2020 | 49.68 | 49.84 | 47.30 | 48.60 | 1,756,838 | +0.47(+0.98%) |
Jun 11, 2020 | 47.54 | 49.43 | 47.20 | 48.13 | 2,661,179 | -2.09(-4.17%) |
Jun 10, 2020 | 51.81 | 51.84 | 49.78 | 50.22 | 2,866,993 | -1.60(-3.09%) |
Jun 09, 2020 | 51.04 | 52.49 | 50.68 | 51.82 | 3,520,436 | -0.24(-0.45%) |
Jun 08, 2020 | 52.84 | 53.10 | 51.58 | 52.06 | 3,057,074 | +0.29(+0.56%) |
Jun 05, 2020 | 52.01 | 52.73 | 51.54 | 51.77 | 2,883,431 | +1.40(+2.79%) |
Jun 04, 2020 | 50.93 | 52.02 | 50.36 | 50.37 | 6,780,971 | -0.66(-1.30%) |
Jun 03, 2020 | 50.39 | 52.06 | 50.39 | 51.03 | 6,566,001 | +1.27(+2.56%) |
Jun 02, 2020 | 49.13 | 49.89 | 48.93 | 49.76 | 6,122,394 | +1.11(+2.28%) |
Jun 01, 2020 | 47.70 | 48.83 | 47.34 | 48.65 | 7,953,046 | +1.10(+2.31%) |
May 29, 2020 | 47.31 | 47.94 | 46.82 | 47.55 | 2,304,932 | +0.27(+0.57%) |
May 28, 2020 | 48.79 | 48.80 | 47.18 | 47.28 | 3,410,548 | -1.09(-2.25%) |
May 27, 2020 | 48.58 | 49.04 | 47.33 | 48.37 | 3,171,149 | +1.01(+2.13%) |
May 26, 2020 | 47.89 | 48.83 | 47.31 | 47.36 | 3,646,064 | +1.15(+2.49%) |
May 22, 2020 | 46.68 | 46.81 | 45.34 | 46.21 | 2,157,611 | -0.28(-0.60%) |
May 21, 2020 | 45.57 | 46.71 | 44.90 | 46.49 | 1,895,813 | +0.67(+1.46%) |
May 20, 2020 | 46.41 | 46.58 | 45.36 | 45.82 | 3,082,525 | +0.19(+0.42%) |
May 19, 2020 | 45.71 | 46.25 | 44.76 | 45.63 | 3,480,510 | +0.00(+0.00%) |
May 18, 2020 | 46.83 | 47.13 | 45.45 | 45.63 | 2,785,078 | +0.81(+1.81%) |
May 15, 2020 | 44.44 | 45.21 | 44.00 | 44.82 | 3,198,611 | +0.36(+0.80%) |
May 14, 2020 | 42.72 | 44.53 | 41.91 | 44.46 | 2,419,414 | +0.92(+2.10%) |
May 13, 2020 | 45.32 | 45.35 | 42.89 | 43.54 | 4,564,366 | -1.95(-4.29%) |
May 12, 2020 | 46.25 | 47.47 | 45.42 | 45.50 | 3,538,589 | -0.34(-0.74%) |
May 11, 2020 | 44.50 | 46.01 | 44.27 | 45.84 | 2,812,705 | +0.80(+1.78%) |
May 08, 2020 | 44.22 | 45.20 | 43.68 | 45.03 | 2,539,452 | +1.13(+2.58%) |
May 07, 2020 | 43.75 | 44.41 | 43.47 | 43.90 | 4,155,320 | +1.26(+2.96%) |
May 06, 2020 | 43.05 | 43.34 | 42.36 | 42.64 | 3,777,529 | -0.05(-0.12%) |
May 05, 2020 | 44.37 | 44.81 | 42.68 | 42.69 | 3,527,918 | -0.01(-0.02%) |
May 04, 2020 | 41.39 | 42.95 | 40.42 | 42.70 | 7,642,522 | +0.58(+1.39%) |
May 01, 2020 | 41.21 | 42.55 | 40.27 | 42.11 | 7,939,733 | -0.85(-1.99%) |
Apr 30, 2020 | 43.60 | 44.16 | 42.55 | 42.97 | 5,762,735 | -1.58(-3.54%) |
Apr 29, 2020 | 44.69 | 45.46 | 44.39 | 44.55 | 4,773,883 | +1.41(+3.27%) |
Apr 28, 2020 | 42.71 | 43.41 | 41.54 | 43.13 | 4,312,626 | +1.44(+3.45%) |
Apr 27, 2020 | 41.34 | 42.30 | 41.05 | 41.70 | 6,556,242 | +0.92(+2.24%) |
Apr 24, 2020 | 40.52 | 41.00 | 40.00 | 40.78 | 4,744,335 | +0.53(+1.32%) |
Apr 23, 2020 | 39.67 | 41.02 | 39.15 | 40.25 | 7,807,443 | +0.81(+2.06%) |
Apr 22, 2020 | 38.09 | 39.71 | 37.47 | 39.44 | 5,352,984 | +2.51(+6.80%) |
Apr 21, 2020 | 37.18 | 37.91 | 36.61 | 36.93 | 3,388,901 | -1.49(-3.88%) |
Apr 20, 2020 | 39.12 | 39.55 | 38.21 | 38.42 | 3,842,819 | -1.66(-4.13%) |
Apr 17, 2020 | 39.07 | 40.14 | 38.50 | 40.07 | 5,945,392 | +3.01(+8.11%) |
Apr 16, 2020 | 36.33 | 37.33 | 35.74 | 37.07 | 3,693,239 | +0.75(+2.06%) |
Apr 15, 2020 | 35.29 | 36.60 | 35.02 | 36.32 | 5,317,668 | -0.85(-2.28%) |
Apr 14, 2020 | 37.47 | 38.27 | 36.68 | 37.16 | 4,346,438 | +0.63(+1.72%) |
Apr 13, 2020 | 38.08 | 38.12 | 35.82 | 36.54 | 5,527,203 | -1.73(-4.51%) |
Apr 09, 2020 | 37.84 | 39.92 | 37.26 | 38.26 | 8,503,891 | +1.73(+4.72%) |
Apr 08, 2020 | 34.46 | 37.20 | 33.91 | 36.54 | 7,946,582 | +2.27(+6.64%) |
Apr 07, 2020 | 36.21 | 37.44 | 33.69 | 34.26 | 8,622,862 | +1.32(+4.02%) |
Apr 06, 2020 | 31.38 | 33.25 | 30.64 | 32.94 | 9,305,423 | +3.94(+13.59%) |
Apr 03, 2020 | 29.58 | 30.08 | 28.76 | 29.00 | 8,428,394 | -1.34(-4.42%) |
Apr 02, 2020 | 31.59 | 32.36 | 30.08 | 30.34 | 6,471,515 | -1.46(-4.60%) |
Apr 01, 2020 | 33.23 | 34.25 | 31.72 | 31.80 | 4,670,770 | -3.09(-8.84%) |
Mar 31, 2020 | 35.10 | 35.51 | 33.99 | 34.89 | 4,352,352 | -0.21(-0.60%) |
Mar 30, 2020 | 34.84 | 35.52 | 33.59 | 35.10 | 3,116,453 | -0.23(-0.64%) |
Mar 27, 2020 | 35.77 | 36.52 | 34.17 | 35.32 | 3,891,616 | -2.70(-7.11%) |
Mar 26, 2020 | 38.47 | 41.06 | 36.75 | 38.03 | 7,465,423 | -0.21(-0.55%) |
Mar 25, 2020 | 34.62 | 39.82 | 33.30 | 38.24 | 11,758,782 | +4.57(+13.56%) |
Mar 24, 2020 | 30.66 | 33.91 | 30.24 | 33.67 | 6,978,120 | +5.39(+19.08%) |
Mar 23, 2020 | 27.87 | 30.37 | 27.02 | 28.27 | 7,975,834 | +0.37(+1.31%) |
Mar 20, 2020 | 27.13 | 29.91 | 26.31 | 27.91 | 7,032,975 | +1.80(+6.91%) |
Mar 19, 2020 | 24.26 | 28.65 | 23.24 | 26.10 | 9,272,333 | +1.48(+6.02%) |
Mar 18, 2020 | 26.69 | 27.09 | 21.86 | 24.62 | 8,645,084 | -3.91(-13.71%) |
Mar 17, 2020 | 31.49 | 31.55 | 27.45 | 28.54 | 8,152,451 | -2.46(-7.93%) |
Mar 16, 2020 | 35.12 | 35.19 | 30.36 | 30.99 | 6,869,859 | -8.78(-22.07%) |
Mar 13, 2020 | 38.86 | 39.90 | 36.00 | 39.77 | 5,409,345 | +2.98(+8.10%) |
Mar 12, 2020 | 37.16 | 38.38 | 36.21 | 36.79 | 4,848,941 | -4.37(-10.61%) |
Mar 11, 2020 | 44.35 | 44.35 | 40.75 | 41.15 | 4,952,324 | -4.11(-9.07%) |
Mar 10, 2020 | 45.92 | 46.48 | 44.10 | 45.26 | 3,005,670 | +0.28(+0.61%) |
Mar 09, 2020 | 44.74 | 46.17 | 44.34 | 44.99 | 4,913,528 | -2.39(-5.05%) |
Mar 06, 2020 | 45.15 | 47.54 | 44.84 | 47.38 | 4,010,526 | +1.09(+2.36%) |
Mar 05, 2020 | 48.54 | 48.54 | 46.08 | 46.29 | 4,840,073 | -3.12(-6.31%) |
Mar 04, 2020 | 49.59 | 50.03 | 48.86 | 49.40 | 2,343,626 | +0.23(+0.47%) |
Mar 03, 2020 | 51.14 | 51.55 | 48.74 | 49.17 | 3,839,711 | -1.98(-3.87%) |
Mar 02, 2020 | 50.53 | 51.20 | 49.45 | 51.15 | 3,321,072 | +0.78(+1.56%) |
Feb 28, 2020 | 50.51 | 51.18 | 49.12 | 50.37 | 7,112,298 | -1.37(-2.65%) |
Feb 27, 2020 | 52.10 | 52.55 | 50.87 | 51.73 | 4,004,819 | -1.34(-2.53%) |
Feb 26, 2020 | 54.09 | 54.77 | 52.68 | 53.08 | 4,250,211 | -1.11(-2.05%) |
Feb 25, 2020 | 55.54 | 56.16 | 53.72 | 54.19 | 3,524,253 | -1.18(-2.13%) |
Feb 24, 2020 | 55.46 | 56.19 | 55.26 | 55.37 | 3,060,438 | -1.34(-2.37%) |
Feb 21, 2020 | 56.92 | 57.00 | 56.31 | 56.71 | 1,764,659 | -0.38(-0.66%) |
Feb 20, 2020 | 56.75 | 57.28 | 56.61 | 57.09 | 1,564,717 | +0.34(+0.59%) |
Feb 19, 2020 | 56.95 | 57.25 | 56.73 | 56.75 | 1,707,620 | -0.20(-0.35%) |
Feb 18, 2020 | 57.89 | 57.96 | 56.81 | 56.95 | 1,620,664 | -0.94(-1.62%) |
Feb 14, 2020 | 57.12 | 57.97 | 57.12 | 57.89 | 1,676,037 | +0.72(+1.27%) |
Feb 13, 2020 | 56.89 | 57.43 | 56.82 | 57.17 | 2,878,381 | +0.16(+0.27%) |
Feb 12, 2020 | 57.35 | 57.39 | 56.76 | 57.01 | 2,128,176 | -0.16(-0.29%) |
Feb 11, 2020 | 56.65 | 57.25 | 56.36 | 57.18 | 2,478,571 | +0.69(+1.22%) |
Feb 10, 2020 | 56.19 | 56.97 | 54.69 | 56.49 | 6,738,331 | +1.51(+2.74%) |
Feb 07, 2020 | 54.22 | 55.05 | 53.98 | 54.98 | 3,354,049 | +0.61(+1.12%) |
Feb 06, 2020 | 54.34 | 54.67 | 53.78 | 54.37 | 2,956,617 | +0.04(+0.08%) |
Feb 05, 2020 | 53.38 | 54.33 | 53.01 | 54.33 | 2,901,530 | +1.21(+2.29%) |
Feb 04, 2020 | 52.55 | 53.21 | 52.38 | 53.11 | 2,998,763 | +0.80(+1.53%) |