Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 63.11 | 63.49 | 61.73 | 61.95 | 998,622 | -1.10(-1.75%) |
Jan 28, 2021 | 62.61 | 63.40 | 62.23 | 63.05 | 851,240 | +0.72(+1.15%) |
Jan 27, 2021 | 62.97 | 63.00 | 62.15 | 62.33 | 1,093,834 | -1.09(-1.72%) |
Jan 26, 2021 | 63.76 | 63.76 | 63.01 | 63.43 | 440,048 | +0.12(+0.19%) |
Jan 25, 2021 | 62.88 | 63.34 | 62.65 | 63.30 | 574,974 | +0.27(+0.43%) |
Jan 22, 2021 | 63.29 | 63.42 | 62.79 | 63.03 | 736,505 | -0.86(-1.35%) |
Jan 21, 2021 | 65.14 | 65.14 | 63.90 | 63.90 | 464,429 | -0.83(-1.28%) |
Jan 20, 2021 | 64.99 | 65.27 | 64.64 | 64.73 | 413,823 | -0.14(-0.22%) |
Jan 19, 2021 | 65.36 | 66.10 | 64.84 | 64.87 | 811,146 | -0.14(-0.22%) |
Jan 15, 2021 | 64.24 | 65.03 | 63.89 | 65.01 | 965,910 | +0.27(+0.42%) |
Jan 14, 2021 | 64.38 | 65.04 | 64.10 | 64.73 | 651,884 | +0.44(+0.69%) |
Jan 13, 2021 | 64.45 | 64.67 | 64.11 | 64.29 | 686,229 | -0.16(-0.24%) |
Jan 12, 2021 | 64.49 | 64.56 | 64.14 | 64.45 | 369,214 | +0.16(+0.26%) |
Jan 11, 2021 | 63.88 | 64.32 | 63.64 | 64.28 | 433,602 | -0.35(-0.55%) |
Jan 08, 2021 | 64.46 | 64.77 | 64.08 | 64.64 | 568,526 | +0.27(+0.42%) |
Jan 07, 2021 | 63.71 | 64.42 | 63.51 | 64.36 | 668,670 | +0.64(+1.01%) |
Jan 06, 2021 | 62.79 | 63.73 | 62.70 | 63.72 | 1,021,371 | +1.12(+1.79%) |
Jan 05, 2021 | 61.67 | 62.83 | 61.67 | 62.60 | 478,287 | +0.90(+1.47%) |
Jan 04, 2021 | 62.68 | 62.90 | 61.49 | 61.70 | 551,564 | -0.81(-1.29%) |
Dec 31, 2020 | 62.51 | 62.51 | 62.51 | 326,860 | +0.25(+0.40%) | |
Dec 30, 2020 | 62.51 | 62.91 | 62.21 | 62.26 | 326,860 | -0.08(-0.13%) |
Dec 29, 2020 | 62.65 | 62.96 | 62.28 | 62.34 | 426,174 | -0.07(-0.11%) |
Dec 28, 2020 | 62.65 | 63.16 | 62.25 | 62.41 | 240,601 | +0.01(+0.01%) |
Dec 24, 2020 | 62.55 | 62.55 | 61.95 | 62.40 | 183,670 | +0.16(+0.25%) |
Dec 23, 2020 | 62.03 | 62.36 | 61.97 | 62.24 | 592,584 | +0.69(+1.12%) |
Dec 22, 2020 | 62.10 | 62.10 | 60.98 | 61.55 | 480,010 | -0.35(-0.57%) |
Dec 21, 2020 | 61.01 | 62.00 | 60.58 | 61.91 | 568,525 | -0.12(-0.20%) |
Dec 18, 2020 | 63.10 | 63.10 | 61.82 | 62.03 | 588,352 | -1.03(-1.63%) |
Dec 17, 2020 | 63.04 | 63.24 | 62.85 | 63.06 | 327,638 | +0.21(+0.34%) |
Dec 16, 2020 | 63.20 | 63.24 | 62.56 | 62.84 | 400,326 | -0.41(-0.65%) |
Dec 15, 2020 | 62.15 | 63.31 | 62.15 | 63.25 | 512,452 | +1.32(+2.14%) |
Dec 14, 2020 | 63.15 | 63.15 | 61.87 | 61.93 | 755,952 | -0.66(-1.05%) |
Dec 11, 2020 | 62.24 | 62.70 | 62.23 | 62.59 | 344,837 | -0.37(-0.59%) |
Dec 10, 2020 | 62.90 | 63.37 | 62.60 | 62.96 | 406,735 | -0.12(-0.20%) |
Dec 09, 2020 | 63.03 | 63.18 | 62.67 | 63.08 | 471,286 | +0.38(+0.60%) |
Dec 08, 2020 | 62.28 | 62.84 | 62.24 | 62.70 | 427,487 | +0.15(+0.24%) |
Dec 07, 2020 | 62.93 | 63.09 | 62.39 | 62.56 | 343,296 | -0.57(-0.90%) |
Dec 04, 2020 | 62.59 | 63.35 | 62.51 | 63.12 | 574,243 | +0.72(+1.16%) |
Dec 03, 2020 | 62.19 | 62.60 | 62.04 | 62.40 | 560,522 | +0.48(+0.77%) |
Dec 02, 2020 | 61.49 | 62.01 | 60.99 | 61.92 | 626,512 | +0.60(+0.98%) |
Dec 01, 2020 | 60.84 | 61.77 | 60.32 | 61.32 | 926,418 | +1.54(+2.57%) |
Nov 30, 2020 | 61.25 | 61.32 | 59.32 | 59.78 | 942,090 | -1.66(-2.70%) |
Nov 27, 2020 | 61.26 | 62.11 | 61.17 | 61.45 | 361,258 | -0.06(-0.09%) |
Nov 25, 2020 | 61.14 | 61.82 | 60.66 | 61.50 | 631,412 | +0.00(+0.00%) |
Nov 24, 2020 | 60.47 | 61.52 | 60.31 | 61.50 | 885,244 | +1.83(+3.07%) |
Nov 23, 2020 | 59.19 | 59.75 | 59.06 | 59.67 | 700,951 | +1.02(+1.74%) |
Nov 20, 2020 | 58.01 | 58.89 | 57.62 | 58.65 | 768,374 | +0.54(+0.93%) |
Nov 19, 2020 | 57.15 | 58.11 | 57.14 | 58.11 | 570,620 | +0.60(+1.04%) |
Nov 18, 2020 | 57.18 | 58.01 | 56.96 | 57.51 | 682,373 | +0.45(+0.79%) |
Nov 17, 2020 | 55.86 | 57.19 | 55.63 | 57.06 | 637,176 | +0.62(+1.11%) |
Nov 16, 2020 | 55.83 | 56.52 | 55.38 | 56.43 | 587,153 | +1.62(+2.95%) |
Nov 13, 2020 | 54.31 | 54.83 | 54.31 | 54.81 | 987,683 | +0.51(+0.94%) |
Nov 12, 2020 | 54.36 | 54.71 | 53.97 | 54.30 | 569,222 | -0.72(-1.31%) |
Nov 11, 2020 | 55.57 | 55.57 | 54.91 | 55.02 | 475,804 | -0.22(-0.40%) |
Nov 10, 2020 | 54.01 | 55.67 | 53.72 | 55.25 | 906,889 | +1.61(+3.00%) |
Nov 09, 2020 | 53.64 | 54.53 | 53.39 | 53.64 | 1,351,136 | +2.37(+4.62%) |
Nov 06, 2020 | 51.88 | 52.07 | 51.08 | 51.27 | 384,856 | -0.46(-0.89%) |
Nov 05, 2020 | 51.79 | 52.44 | 51.64 | 51.73 | 495,055 | +0.39(+0.77%) |
Nov 04, 2020 | 50.67 | 51.75 | 50.08 | 51.33 | 873,375 | +0.37(+0.73%) |
Nov 03, 2020 | 50.13 | 51.34 | 50.01 | 50.96 | 725,293 | +1.55(+3.13%) |
Nov 02, 2020 | 49.42 | 49.54 | 48.80 | 49.42 | 737,736 | +0.53(+1.08%) |
Oct 30, 2020 | 49.36 | 49.43 | 48.52 | 48.89 | 862,763 | -0.31(-0.63%) |
Oct 29, 2020 | 48.33 | 49.37 | 47.82 | 49.20 | 895,472 | +0.68(+1.40%) |
Oct 28, 2020 | 49.50 | 49.74 | 48.50 | 48.53 | 3,029,261 | -1.80(-3.58%) |
Oct 27, 2020 | 51.05 | 51.14 | 50.25 | 50.33 | 776,736 | -0.86(-1.67%) |
Oct 26, 2020 | 51.22 | 51.32 | 50.73 | 51.18 | 709,013 | -0.51(-0.98%) |
Oct 23, 2020 | 51.26 | 52.01 | 51.18 | 51.69 | 608,676 | +0.85(+1.67%) |
Oct 22, 2020 | 50.34 | 51.24 | 50.34 | 50.84 | 722,267 | +0.47(+0.93%) |
Oct 21, 2020 | 49.63 | 50.44 | 49.61 | 50.38 | 630,354 | +0.60(+1.20%) |
Oct 20, 2020 | 49.25 | 49.96 | 48.94 | 49.78 | 664,567 | +0.88(+1.80%) |
Oct 19, 2020 | 49.79 | 49.79 | 48.71 | 48.90 | 750,928 | -0.65(-1.32%) |
Oct 16, 2020 | 49.59 | 49.93 | 49.47 | 49.55 | 467,926 | -0.01(-0.02%) |
Oct 15, 2020 | 49.07 | 49.76 | 48.57 | 49.56 | 445,555 | -0.06(-0.13%) |
Oct 14, 2020 | 49.96 | 50.29 | 49.62 | 49.62 | 576,531 | -0.34(-0.68%) |
Oct 13, 2020 | 50.42 | 50.55 | 49.73 | 49.96 | 490,037 | -0.85(-1.67%) |
Oct 12, 2020 | 50.49 | 50.84 | 50.36 | 50.81 | 314,708 | +0.48(+0.95%) |
Oct 09, 2020 | 50.65 | 50.76 | 50.05 | 50.34 | 567,578 | +0.01(+0.02%) |
Oct 08, 2020 | 49.98 | 50.62 | 49.98 | 50.33 | 595,757 | +0.61(+1.22%) |
Oct 07, 2020 | 49.41 | 49.85 | 49.24 | 49.72 | 511,133 | +0.92(+1.89%) |
Oct 06, 2020 | 48.32 | 49.39 | 48.05 | 48.80 | 1,094,167 | +1.04(+2.18%) |
Oct 05, 2020 | 47.37 | 47.95 | 47.27 | 47.76 | 915,989 | +0.80(+1.70%) |
Oct 02, 2020 | 46.22 | 47.14 | 46.01 | 46.96 | 831,870 | +0.11(+0.22%) |
Oct 01, 2020 | 47.39 | 47.48 | 46.76 | 46.85 | 505,556 | -0.33(-0.70%) |
Sep 30, 2020 | 47.26 | 47.72 | 47.05 | 47.18 | 688,068 | +0.02(+0.05%) |
Sep 29, 2020 | 47.87 | 47.94 | 46.96 | 47.16 | 548,659 | -0.91(-1.90%) |
Sep 28, 2020 | 47.86 | 48.23 | 47.78 | 48.07 | 604,945 | +1.00(+2.13%) |
Sep 25, 2020 | 46.83 | 47.11 | 46.60 | 47.07 | 448,739 | -0.11(-0.22%) |
Sep 24, 2020 | 46.85 | 47.53 | 46.22 | 47.18 | 608,151 | +0.31(+0.66%) |
Sep 23, 2020 | 47.55 | 48.08 | 46.86 | 46.87 | 787,526 | -0.57(-1.19%) |
Sep 22, 2020 | 48.22 | 48.60 | 47.39 | 47.44 | 424,352 | -0.62(-1.29%) |
Sep 21, 2020 | 48.10 | 48.15 | 47.10 | 48.06 | 895,146 | -1.02(-2.07%) |
Sep 18, 2020 | 49.57 | 49.58 | 48.95 | 49.08 | 565,721 | -0.57(-1.16%) |
Sep 17, 2020 | 49.05 | 49.69 | 48.87 | 49.65 | 444,840 | +0.20(+0.41%) |
Sep 16, 2020 | 49.80 | 49.97 | 49.42 | 49.45 | 460,464 | -0.34(-0.68%) |
Sep 15, 2020 | 50.07 | 50.25 | 49.66 | 49.79 | 444,670 | -0.05(-0.10%) |
Sep 14, 2020 | 49.52 | 49.99 | 49.52 | 49.83 | 434,924 | +0.52(+1.05%) |
Sep 11, 2020 | 49.03 | 49.41 | 48.92 | 49.32 | 449,977 | +0.46(+0.94%) |
Sep 10, 2020 | 49.87 | 49.87 | 48.74 | 48.86 | 711,266 | -0.74(-1.50%) |
Sep 09, 2020 | 49.36 | 49.97 | 49.15 | 49.60 | 594,388 | +0.69(+1.42%) |
Sep 08, 2020 | 49.41 | 49.47 | 48.50 | 48.91 | 827,370 | -1.43(-2.84%) |
Sep 04, 2020 | 50.70 | 50.92 | 49.75 | 50.34 | 730,238 | +0.23(+0.47%) |
Sep 03, 2020 | 50.96 | 51.11 | 50.00 | 50.10 | 718,589 | -0.64(-1.26%) |
Sep 02, 2020 | 50.51 | 50.89 | 50.51 | 50.74 | 586,040 | +0.20(+0.40%) |
Sep 01, 2020 | 50.92 | 51.09 | 50.37 | 50.54 | 623,552 | -0.82(-1.59%) |
Aug 31, 2020 | 50.83 | 51.53 | 50.64 | 51.35 | 965,479 | +0.30(+0.59%) |
Aug 28, 2020 | 52.00 | 52.00 | 50.69 | 51.05 | 630,339 | -0.44(-0.86%) |
Aug 27, 2020 | 51.61 | 51.93 | 51.13 | 51.50 | 1,029,138 | +0.16(+0.31%) |
Aug 26, 2020 | 50.01 | 51.64 | 49.78 | 51.34 | 1,527,281 | +1.53(+3.08%) |
Aug 25, 2020 | 47.86 | 50.03 | 47.48 | 49.80 | 1,542,070 | +2.75(+5.86%) |
Aug 24, 2020 | 46.56 | 47.05 | 46.48 | 47.05 | 725,622 | +0.78(+1.69%) |
Aug 21, 2020 | 46.38 | 46.55 | 46.16 | 46.26 | 487,733 | -0.36(-0.78%) |
Aug 20, 2020 | 46.76 | 46.97 | 46.58 | 46.63 | 519,233 | -0.50(-1.06%) |
Aug 19, 2020 | 47.47 | 47.87 | 47.09 | 47.13 | 654,135 | -0.27(-0.56%) |
Aug 18, 2020 | 47.70 | 47.89 | 47.25 | 47.39 | 484,381 | -0.26(-0.54%) |
Aug 17, 2020 | 47.58 | 47.86 | 47.46 | 47.65 | 498,667 | +0.06(+0.12%) |
Aug 14, 2020 | 47.23 | 47.85 | 47.13 | 47.60 | 469,783 | +0.09(+0.19%) |
Aug 13, 2020 | 47.86 | 48.15 | 47.45 | 47.51 | 441,640 | -0.44(-0.93%) |
Aug 12, 2020 | 47.66 | 48.01 | 47.52 | 47.95 | 858,671 | +0.89(+1.89%) |
Aug 11, 2020 | 46.96 | 47.42 | 46.75 | 47.06 | 864,865 | +0.72(+1.55%) |
Aug 10, 2020 | 45.63 | 46.40 | 45.39 | 46.34 | 647,175 | +0.93(+2.05%) |
Aug 07, 2020 | 44.65 | 45.46 | 44.60 | 45.42 | 631,082 | +0.27(+0.59%) |
Aug 06, 2020 | 45.18 | 45.41 | 45.08 | 45.15 | 738,798 | -0.12(-0.27%) |
Aug 05, 2020 | 44.70 | 45.31 | 44.59 | 45.27 | 710,626 | +0.97(+2.19%) |
Aug 04, 2020 | 44.27 | 44.69 | 44.14 | 44.30 | 531,136 | +0.00(+0.00%) |
Aug 03, 2020 | 44.43 | 44.52 | 44.07 | 44.30 | 320,517 | +0.31(+0.70%) |
Jul 31, 2020 | 44.22 | 44.31 | 43.64 | 43.99 | 2,139,841 | -0.37(-0.84%) |
Jul 30, 2020 | 43.98 | 44.38 | 43.33 | 44.37 | 758,183 | -0.24(-0.53%) |
Jul 29, 2020 | 43.77 | 44.64 | 43.63 | 44.60 | 668,895 | +0.83(+1.90%) |
Jul 28, 2020 | 43.81 | 43.96 | 43.45 | 43.77 | 606,871 | -0.23(-0.52%) |
Jul 27, 2020 | 43.42 | 44.02 | 42.84 | 44.00 | 766,950 | +0.48(+1.09%) |
Jul 24, 2020 | 43.84 | 43.84 | 43.31 | 43.53 | 568,277 | -0.26(-0.60%) |
Jul 23, 2020 | 44.12 | 44.26 | 43.68 | 43.79 | 634,844 | -0.44(-0.99%) |
Jul 22, 2020 | 43.99 | 44.23 | 43.85 | 44.22 | 415,709 | +0.07(+0.16%) |
Jul 21, 2020 | 43.99 | 44.71 | 43.99 | 44.15 | 645,622 | +0.74(+1.72%) |
Jul 20, 2020 | 43.38 | 43.76 | 43.21 | 43.41 | 502,556 | -0.13(-0.29%) |
Jul 17, 2020 | 44.24 | 44.26 | 43.50 | 43.53 | 589,352 | -0.49(-1.12%) |
Jul 16, 2020 | 43.95 | 44.70 | 43.75 | 44.03 | 572,150 | -0.32(-0.73%) |
Jul 15, 2020 | 43.38 | 44.49 | 43.38 | 44.35 | 964,430 | +1.39(+3.25%) |
Jul 14, 2020 | 42.52 | 42.96 | 42.08 | 42.96 | 850,421 | +0.36(+0.86%) |
Jul 13, 2020 | 42.95 | 43.12 | 42.31 | 42.59 | 956,323 | +0.13(+0.32%) |
Jul 10, 2020 | 41.47 | 42.53 | 41.38 | 42.46 | 643,365 | +1.15(+2.78%) |
Jul 09, 2020 | 42.00 | 42.06 | 41.05 | 41.31 | 1,394,738 | -0.94(-2.21%) |
Jul 08, 2020 | 41.83 | 42.25 | 41.32 | 42.24 | 786,585 | +0.39(+0.93%) |
Jul 07, 2020 | 42.80 | 42.80 | 41.85 | 41.85 | 749,637 | -1.30(-3.01%) |
Jul 06, 2020 | 43.11 | 43.23 | 42.40 | 43.15 | 917,969 | +1.24(+2.95%) |
Jul 02, 2020 | 42.37 | 43.01 | 41.62 | 41.92 | 672,517 | +0.26(+0.63%) |
Jul 01, 2020 | 42.27 | 42.58 | 41.60 | 41.66 | 313,548 | -0.38(-0.90%) |
Jun 30, 2020 | 41.02 | 42.25 | 40.90 | 42.04 | 771,195 | +0.66(+1.59%) |
Jun 29, 2020 | 41.11 | 41.97 | 40.97 | 41.38 | 651,672 | +0.55(+1.36%) |
Jun 26, 2020 | 42.31 | 42.44 | 40.75 | 40.82 | 1,242,687 | -1.98(-4.63%) |
Jun 25, 2020 | 42.73 | 43.20 | 42.42 | 42.81 | 868,001 | -0.21(-0.48%) |
Jun 24, 2020 | 44.04 | 44.04 | 42.81 | 43.01 | 995,245 | -1.41(-3.18%) |
Jun 23, 2020 | 44.42 | 44.91 | 43.95 | 44.42 | 862,007 | +0.41(+0.94%) |
Jun 22, 2020 | 44.18 | 44.22 | 43.76 | 44.01 | 474,919 | -0.15(-0.34%) |
Jun 19, 2020 | 45.02 | 45.16 | 44.12 | 44.16 | 897,153 | -0.33(-0.75%) |
Jun 18, 2020 | 44.00 | 44.82 | 43.86 | 44.49 | 632,643 | +0.06(+0.12%) |
Jun 17, 2020 | 44.94 | 45.08 | 44.13 | 44.44 | 741,231 | -0.42(-0.94%) |
Jun 16, 2020 | 44.83 | 45.25 | 43.64 | 44.86 | 1,146,402 | +1.25(+2.87%) |
Jun 15, 2020 | 42.39 | 44.37 | 42.06 | 43.61 | 1,098,643 | +0.14(+0.33%) |
Jun 12, 2020 | 43.57 | 43.96 | 42.67 | 43.46 | 1,185,267 | +1.33(+3.16%) |
Jun 11, 2020 | 42.23 | 43.39 | 41.80 | 42.13 | 1,966,917 | -2.70(-6.03%) |
Jun 10, 2020 | 45.72 | 45.72 | 44.57 | 44.83 | 1,193,957 | -0.86(-1.87%) |
Jun 09, 2020 | 45.15 | 46.24 | 44.65 | 45.69 | 1,576,628 | -0.51(-1.10%) |
Jun 08, 2020 | 46.32 | 46.36 | 45.06 | 46.20 | 968,724 | +1.30(+2.89%) |
Jun 05, 2020 | 45.97 | 46.34 | 44.59 | 44.90 | 1,193,343 | +1.38(+3.17%) |
Jun 04, 2020 | 43.25 | 43.89 | 42.58 | 43.52 | 1,062,274 | +0.09(+0.20%) |
Jun 03, 2020 | 41.90 | 43.88 | 41.88 | 43.43 | 1,194,286 | +2.09(+5.06%) |
Jun 02, 2020 | 40.78 | 41.60 | 40.78 | 41.34 | 994,333 | +1.03(+2.56%) |
Jun 01, 2020 | 39.44 | 40.99 | 39.26 | 40.31 | 1,040,408 | +1.24(+3.16%) |
May 29, 2020 | 39.32 | 39.68 | 38.72 | 39.07 | 1,326,484 | -0.81(-2.03%) |
May 28, 2020 | 41.14 | 41.32 | 39.71 | 39.88 | 1,197,784 | -1.05(-2.57%) |
May 27, 2020 | 39.90 | 41.39 | 39.77 | 40.94 | 1,955,813 | +0.73(+1.81%) |
May 26, 2020 | 38.39 | 40.44 | 38.21 | 40.21 | 1,874,669 | +3.84(+10.54%) |
May 22, 2020 | 36.90 | 36.90 | 35.94 | 36.37 | 1,103,868 | -0.65(-1.76%) |
May 21, 2020 | 37.74 | 38.11 | 36.95 | 37.02 | 927,578 | -0.87(-2.30%) |
May 20, 2020 | 37.67 | 38.19 | 37.62 | 37.89 | 1,051,190 | +0.81(+2.18%) |
May 19, 2020 | 37.62 | 37.84 | 36.89 | 37.08 | 1,896,668 | -0.71(-1.87%) |
May 18, 2020 | 35.70 | 38.15 | 35.69 | 37.79 | 1,431,151 | +2.68(+7.63%) |
May 15, 2020 | 35.36 | 35.53 | 34.79 | 35.11 | 995,715 | -0.52(-1.45%) |
May 14, 2020 | 35.52 | 35.84 | 34.28 | 35.63 | 1,900,487 | -0.28(-0.77%) |
May 13, 2020 | 37.96 | 38.02 | 35.78 | 35.90 | 1,742,665 | -2.01(-5.31%) |
May 12, 2020 | 39.13 | 39.40 | 37.92 | 37.92 | 745,436 | -0.90(-2.31%) |
May 11, 2020 | 38.51 | 39.03 | 38.07 | 38.81 | 763,594 | -0.08(-0.20%) |
May 08, 2020 | 38.75 | 38.92 | 38.17 | 38.89 | 689,681 | +0.86(+2.25%) |
May 07, 2020 | 38.28 | 38.91 | 37.92 | 38.03 | 739,648 | +0.05(+0.13%) |
May 06, 2020 | 38.43 | 38.57 | 37.62 | 37.99 | 686,605 | -0.20(-0.52%) |
May 05, 2020 | 39.02 | 39.53 | 38.07 | 38.19 | 1,003,176 | -0.30(-0.78%) |
May 04, 2020 | 38.10 | 38.76 | 37.55 | 38.49 | 1,131,930 | -0.17(-0.43%) |
May 01, 2020 | 39.55 | 39.55 | 38.42 | 38.65 | 1,122,293 | -1.68(-4.17%) |
Apr 30, 2020 | 41.49 | 41.54 | 40.31 | 40.33 | 1,304,426 | -1.43(-3.42%) |
Apr 29, 2020 | 40.68 | 41.88 | 40.55 | 41.76 | 1,162,889 | +2.21(+5.60%) |
Apr 28, 2020 | 39.79 | 40.09 | 39.19 | 39.55 | 2,838,523 | +0.92(+2.37%) |
Apr 27, 2020 | 37.70 | 38.75 | 37.38 | 38.63 | 1,833,158 | +1.39(+3.73%) |
Apr 24, 2020 | 37.02 | 37.32 | 36.54 | 37.24 | 1,329,606 | +0.29(+0.78%) |
Apr 23, 2020 | 37.30 | 37.67 | 36.86 | 36.95 | 1,005,625 | +0.09(+0.25%) |
Apr 22, 2020 | 37.28 | 37.35 | 36.68 | 36.86 | 850,862 | +0.43(+1.19%) |
Apr 21, 2020 | 36.96 | 37.46 | 36.40 | 36.42 | 1,344,421 | -1.58(-4.15%) |
Apr 20, 2020 | 37.89 | 38.88 | 37.13 | 38.00 | 1,316,029 | -0.71(-1.85%) |
Apr 17, 2020 | 39.13 | 39.13 | 38.14 | 38.71 | 2,180,821 | +1.79(+4.86%) |
Apr 16, 2020 | 38.27 | 38.50 | 36.83 | 36.92 | 1,247,745 | -1.30(-3.41%) |
Apr 15, 2020 | 39.04 | 39.28 | 38.18 | 38.22 | 2,613,268 | -2.40(-5.91%) |
Apr 14, 2020 | 41.64 | 42.02 | 40.34 | 40.63 | 1,153,587 | -0.58(-1.41%) |
Apr 13, 2020 | 42.21 | 42.21 | 40.59 | 41.21 | 2,969,716 | -0.56(-1.34%) |
Apr 09, 2020 | 42.01 | 42.99 | 41.20 | 41.77 | 1,455,769 | +0.37(+0.88%) |
Apr 08, 2020 | 40.36 | 41.63 | 39.49 | 41.40 | 1,057,071 | +1.39(+3.48%) |
Apr 07, 2020 | 41.22 | 41.86 | 39.81 | 40.01 | 1,890,907 | +1.18(+3.04%) |
Apr 06, 2020 | 38.82 | 38.96 | 37.77 | 38.83 | 1,058,688 | +2.04(+5.53%) |
Apr 03, 2020 | 37.34 | 37.74 | 36.21 | 36.80 | 908,246 | -0.44(-1.19%) |
Apr 02, 2020 | 36.71 | 38.43 | 36.57 | 37.24 | 1,024,276 | +0.54(+1.46%) |
Apr 01, 2020 | 37.32 | 37.63 | 36.51 | 36.70 | 2,951,065 | -2.34(-5.99%) |
Mar 31, 2020 | 36.69 | 39.59 | 36.69 | 39.04 | 1,633,149 | +1.86(+4.99%) |
Mar 30, 2020 | 36.51 | 37.30 | 35.48 | 37.18 | 1,243,594 | +0.23(+0.63%) |
Mar 27, 2020 | 36.76 | 38.15 | 35.86 | 36.95 | 1,226,486 | -1.74(-4.50%) |
Mar 26, 2020 | 38.33 | 40.28 | 37.85 | 38.69 | 1,715,692 | +1.22(+3.25%) |
Mar 25, 2020 | 35.59 | 39.89 | 34.87 | 37.47 | 2,837,371 | +3.01(+8.75%) |
Mar 24, 2020 | 32.69 | 34.49 | 31.72 | 34.46 | 1,306,645 | +4.39(+14.60%) |
Mar 23, 2020 | 33.04 | 33.88 | 29.83 | 30.07 | 2,455,512 | -3.45(-10.29%) |
Mar 20, 2020 | 33.85 | 36.78 | 32.66 | 33.52 | 2,486,188 | +0.98(+3.01%) |
Mar 19, 2020 | 31.23 | 33.16 | 31.21 | 32.54 | 1,463,886 | +0.86(+2.72%) |
Mar 18, 2020 | 31.93 | 32.27 | 29.76 | 31.68 | 2,445,530 | -2.03(-6.02%) |
Mar 17, 2020 | 34.86 | 34.86 | 32.46 | 33.70 | 1,725,357 | -0.63(-1.83%) |
Mar 16, 2020 | 34.65 | 36.66 | 33.94 | 34.33 | 1,575,961 | -5.39(-13.57%) |
Mar 13, 2020 | 36.78 | 39.72 | 35.86 | 39.72 | 2,270,423 | +5.41(+15.78%) |
Mar 12, 2020 | 38.11 | 38.16 | 33.60 | 34.31 | 2,009,991 | -6.59(-16.12%) |
Mar 11, 2020 | 42.21 | 42.34 | 40.71 | 40.90 | 2,158,272 | -2.00(-4.67%) |
Mar 10, 2020 | 43.64 | 43.73 | 40.50 | 42.91 | 3,135,774 | +1.44(+3.48%) |
Mar 09, 2020 | 45.36 | 46.46 | 41.12 | 41.46 | 2,622,547 | -7.43(-15.19%) |
Mar 06, 2020 | 49.81 | 49.98 | 48.78 | 48.89 | 3,498,584 | -2.02(-3.97%) |
Mar 05, 2020 | 51.83 | 51.89 | 50.53 | 50.91 | 1,002,860 | -1.81(-3.43%) |
Mar 04, 2020 | 52.73 | 53.09 | 51.82 | 52.72 | 858,970 | +0.49(+0.94%) |
Mar 03, 2020 | 53.54 | 54.21 | 52.20 | 52.23 | 1,252,745 | -1.44(-2.69%) |
Mar 02, 2020 | 52.82 | 53.74 | 52.30 | 53.67 | 895,263 | +0.95(+1.80%) |
Feb 28, 2020 | 52.82 | 53.36 | 51.74 | 52.73 | 1,430,021 | -0.99(-1.85%) |
Feb 27, 2020 | 55.04 | 55.15 | 53.70 | 53.72 | 1,419,476 | -1.93(-3.48%) |
Feb 26, 2020 | 56.74 | 57.11 | 55.52 | 55.66 | 995,216 | -1.06(-1.86%) |
Feb 25, 2020 | 58.19 | 58.34 | 56.58 | 56.71 | 1,129,629 | -1.44(-2.47%) |
Feb 24, 2020 | 58.54 | 58.81 | 58.11 | 58.15 | 974,944 | -1.25(-2.11%) |
Feb 21, 2020 | 59.10 | 59.53 | 59.10 | 59.40 | 470,279 | +0.12(+0.20%) |
Feb 20, 2020 | 59.27 | 59.42 | 59.08 | 59.28 | 452,908 | -0.08(-0.13%) |
Feb 19, 2020 | 59.69 | 59.73 | 59.35 | 59.36 | 349,608 | -0.03(-0.05%) |
Feb 18, 2020 | 59.48 | 59.57 | 59.31 | 59.39 | 362,115 | -0.30(-0.49%) |
Feb 14, 2020 | 59.58 | 59.77 | 59.48 | 59.69 | 255,158 | +0.09(+0.14%) |
Feb 13, 2020 | 59.65 | 59.85 | 59.45 | 59.60 | 341,191 | -0.21(-0.35%) |
Feb 12, 2020 | 59.92 | 59.92 | 59.66 | 59.81 | 1,609,098 | +0.08(+0.13%) |
Feb 11, 2020 | 59.73 | 59.98 | 59.71 | 59.73 | 302,248 | +0.14(+0.23%) |
Feb 10, 2020 | 59.62 | 59.75 | 59.39 | 59.59 | 652,836 | -0.25(-0.42%) |
Feb 07, 2020 | 59.64 | 59.86 | 59.46 | 59.84 | 341,413 | -0.01(-0.01%) |
Feb 06, 2020 | 59.69 | 59.92 | 59.60 | 59.85 | 965,039 | +0.28(+0.47%) |
Feb 05, 2020 | 59.66 | 59.77 | 59.35 | 59.57 | 450,561 | +0.33(+0.55%) |
Feb 04, 2020 | 59.38 | 59.57 | 59.21 | 59.24 | 502,826 | +0.54(+0.91%) |