Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 49.67 | 50.37 | 48.71 | 48.85 | 5,702,093 | -1.37(-2.73%) |
Jan 28, 2021 | 49.64 | 50.88 | 49.57 | 50.22 | 3,677,237 | +0.49(+0.98%) |
Jan 27, 2021 | 49.64 | 50.40 | 49.52 | 49.73 | 4,165,990 | -0.26(-0.51%) |
Jan 26, 2021 | 49.80 | 50.41 | 49.66 | 49.99 | 2,963,492 | +0.24(+0.48%) |
Jan 25, 2021 | 49.43 | 50.50 | 49.13 | 49.75 | 4,389,164 | +0.44(+0.90%) |
Jan 22, 2021 | 48.54 | 49.39 | 48.40 | 49.30 | 3,415,463 | +0.62(+1.27%) |
Jan 21, 2021 | 48.19 | 49.00 | 47.93 | 48.68 | 3,095,991 | +0.09(+0.19%) |
Jan 20, 2021 | 47.95 | 48.76 | 47.80 | 48.59 | 3,084,039 | +0.69(+1.44%) |
Jan 19, 2021 | 48.61 | 48.61 | 47.60 | 47.90 | 4,004,574 | -0.42(-0.87%) |
Jan 15, 2021 | 47.83 | 48.54 | 47.28 | 48.32 | 3,953,028 | +0.68(+1.42%) |
Jan 14, 2021 | 47.91 | 47.97 | 47.51 | 47.65 | 3,537,408 | +0.04(+0.09%) |
Jan 13, 2021 | 47.98 | 48.49 | 47.39 | 47.60 | 5,192,270 | -0.02(-0.05%) |
Jan 12, 2021 | 47.00 | 47.74 | 46.96 | 47.63 | 14,341,186 | -1.33(-2.71%) |
Jan 11, 2021 | 49.09 | 49.29 | 48.82 | 48.96 | 3,083,892 | -0.26(-0.54%) |
Jan 08, 2021 | 48.61 | 49.32 | 48.49 | 49.22 | 3,881,660 | +0.69(+1.43%) |
Jan 07, 2021 | 49.24 | 49.25 | 48.25 | 48.53 | 5,057,654 | -0.62(-1.26%) |
Jan 06, 2021 | 49.93 | 49.99 | 48.90 | 49.15 | 5,025,288 | -0.42(-0.85%) |
Jan 05, 2021 | 49.43 | 50.05 | 49.38 | 49.57 | 3,294,495 | +0.25(+0.50%) |
Jan 04, 2021 | 51.23 | 51.30 | 49.29 | 49.32 | 4,662,056 | -1.90(-3.72%) |
Dec 31, 2020 | 51.22 | 51.22 | 51.22 | 1,706,435 | +0.93(+1.84%) | |
Dec 30, 2020 | 50.08 | 50.88 | 49.99 | 50.30 | 1,712,990 | +0.25(+0.51%) |
Dec 29, 2020 | 50.70 | 51.09 | 49.93 | 50.04 | 1,918,155 | -0.66(-1.30%) |
Dec 28, 2020 | 50.11 | 50.79 | 50.03 | 50.70 | 2,313,208 | +0.56(+1.11%) |
Dec 24, 2020 | 49.79 | 50.16 | 49.48 | 50.14 | 941,337 | +0.52(+1.04%) |
Dec 23, 2020 | 50.04 | 50.42 | 49.57 | 49.62 | 2,524,487 | -0.39(-0.77%) |
Dec 22, 2020 | 49.15 | 50.01 | 48.85 | 50.01 | 2,782,840 | +0.95(+1.94%) |
Dec 21, 2020 | 48.65 | 49.06 | 48.19 | 49.06 | 3,506,658 | +0.21(+0.42%) |
Dec 18, 2020 | 49.96 | 50.51 | 48.65 | 48.85 | 6,791,736 | -1.24(-2.47%) |
Dec 17, 2020 | 50.62 | 50.70 | 50.00 | 50.09 | 3,437,895 | -0.26(-0.52%) |
Dec 16, 2020 | 50.71 | 50.97 | 50.30 | 50.35 | 2,787,165 | -0.33(-0.65%) |
Dec 15, 2020 | 49.96 | 50.68 | 49.54 | 50.68 | 2,934,447 | +0.93(+1.86%) |
Dec 14, 2020 | 49.98 | 50.80 | 49.59 | 49.75 | 4,070,146 | +0.13(+0.26%) |
Dec 11, 2020 | 49.24 | 49.74 | 49.15 | 49.62 | 3,727,456 | +0.44(+0.88%) |
Dec 10, 2020 | 49.58 | 49.75 | 49.11 | 49.19 | 4,208,448 | -0.62(-1.25%) |
Dec 09, 2020 | 49.61 | 50.30 | 49.40 | 49.81 | 5,579,899 | +0.24(+0.48%) |
Dec 08, 2020 | 49.79 | 50.16 | 49.56 | 49.57 | 3,249,832 | -0.29(-0.58%) |
Dec 07, 2020 | 50.26 | 50.35 | 49.75 | 49.86 | 2,846,677 | -0.42(-0.83%) |
Dec 04, 2020 | 50.53 | 50.80 | 49.98 | 50.28 | 2,298,027 | +0.14(+0.28%) |
Dec 03, 2020 | 49.93 | 50.63 | 49.80 | 50.14 | 2,180,143 | +0.25(+0.51%) |
Dec 02, 2020 | 49.64 | 50.10 | 49.27 | 49.88 | 2,441,225 | +0.34(+0.68%) |
Dec 01, 2020 | 49.67 | 50.09 | 49.39 | 49.55 | 3,257,534 | +0.33(+0.67%) |
Nov 30, 2020 | 50.72 | 50.75 | 49.19 | 49.22 | 6,724,462 | -1.18(-2.34%) |
Nov 27, 2020 | 51.51 | 51.51 | 50.28 | 50.40 | 1,627,872 | -1.03(-2.00%) |
Nov 25, 2020 | 50.69 | 51.60 | 50.26 | 51.43 | 3,880,966 | +0.87(+1.71%) |
Nov 24, 2020 | 50.55 | 51.49 | 50.48 | 50.56 | 4,246,017 | +0.78(+1.56%) |
Nov 23, 2020 | 49.68 | 50.73 | 49.55 | 49.79 | 3,438,479 | +0.41(+0.83%) |
Nov 20, 2020 | 49.81 | 50.07 | 49.24 | 49.38 | 3,961,564 | -0.59(-1.18%) |
Nov 19, 2020 | 49.92 | 50.27 | 49.12 | 49.97 | 3,980,853 | -0.07(-0.13%) |
Nov 18, 2020 | 51.43 | 52.00 | 49.99 | 50.03 | 3,419,407 | -1.33(-2.59%) |
Nov 17, 2020 | 52.13 | 52.17 | 50.99 | 51.36 | 3,046,755 | -1.35(-2.56%) |
Nov 16, 2020 | 53.06 | 53.22 | 51.90 | 52.71 | 3,108,005 | +1.16(+2.25%) |
Nov 13, 2020 | 50.64 | 51.67 | 50.64 | 51.55 | 1,987,203 | +1.05(+2.07%) |
Nov 12, 2020 | 51.43 | 51.43 | 49.99 | 50.51 | 2,511,080 | -1.37(-2.63%) |
Nov 11, 2020 | 52.59 | 52.60 | 51.05 | 51.87 | 2,894,684 | -1.01(-1.90%) |
Nov 10, 2020 | 50.52 | 52.94 | 50.19 | 52.88 | 4,497,045 | +2.51(+4.98%) |
Nov 09, 2020 | 50.28 | 52.57 | 50.05 | 50.37 | 8,005,351 | +2.95(+6.23%) |
Nov 06, 2020 | 47.73 | 48.80 | 47.17 | 47.41 | 4,802,652 | -0.01(-0.02%) |
Nov 05, 2020 | 48.14 | 48.29 | 47.40 | 47.42 | 3,012,406 | -0.41(-0.85%) |
Nov 04, 2020 | 48.24 | 48.58 | 47.81 | 47.83 | 3,018,505 | -0.61(-1.27%) |
Nov 03, 2020 | 48.41 | 48.94 | 47.87 | 48.44 | 2,494,073 | -0.32(-0.65%) |
Nov 02, 2020 | 47.74 | 49.04 | 47.69 | 48.76 | 3,088,039 | +1.46(+3.08%) |
Oct 30, 2020 | 47.50 | 48.08 | 46.89 | 47.31 | 2,954,998 | -0.35(-0.73%) |
Oct 29, 2020 | 47.27 | 48.06 | 46.49 | 47.66 | 3,037,898 | +0.58(+1.23%) |
Oct 28, 2020 | 47.23 | 47.63 | 46.90 | 47.08 | 3,098,174 | -0.75(-1.57%) |
Oct 27, 2020 | 48.85 | 49.11 | 47.83 | 47.83 | 1,833,911 | -0.90(-1.84%) |
Oct 26, 2020 | 49.20 | 49.22 | 48.28 | 48.72 | 2,597,150 | -0.75(-1.51%) |
Oct 23, 2020 | 49.41 | 49.82 | 48.97 | 49.47 | 1,825,355 | +0.54(+1.10%) |
Oct 22, 2020 | 48.50 | 49.07 | 48.47 | 48.94 | 1,338,225 | +0.33(+0.69%) |
Oct 21, 2020 | 48.06 | 48.75 | 47.62 | 48.60 | 2,315,444 | +0.47(+0.98%) |
Oct 20, 2020 | 48.17 | 48.61 | 48.01 | 48.13 | 2,110,353 | +0.28(+0.60%) |
Oct 19, 2020 | 49.84 | 49.91 | 47.81 | 47.84 | 3,348,676 | -1.45(-2.94%) |
Oct 16, 2020 | 49.37 | 49.55 | 48.79 | 49.29 | 3,220,926 | +0.10(+0.20%) |
Oct 15, 2020 | 49.40 | 50.16 | 49.13 | 49.20 | 3,053,977 | -0.48(-0.97%) |
Oct 14, 2020 | 50.18 | 50.34 | 49.43 | 49.68 | 2,117,523 | -0.55(-1.09%) |
Oct 13, 2020 | 51.26 | 51.26 | 49.74 | 50.22 | 2,743,990 | -1.35(-2.62%) |
Oct 12, 2020 | 51.33 | 51.75 | 50.96 | 51.57 | 1,695,020 | +0.11(+0.22%) |
Oct 09, 2020 | 52.61 | 52.62 | 51.27 | 51.46 | 2,249,859 | -0.46(-0.88%) |
Oct 08, 2020 | 51.36 | 51.95 | 51.26 | 51.92 | 2,292,007 | +0.85(+1.66%) |
Oct 07, 2020 | 51.51 | 51.62 | 50.86 | 51.07 | 2,056,568 | -0.16(-0.32%) |
Oct 06, 2020 | 51.81 | 52.04 | 51.01 | 51.23 | 2,409,139 | -0.28(-0.54%) |
Oct 05, 2020 | 51.98 | 52.39 | 50.67 | 51.51 | 2,234,796 | -0.50(-0.96%) |
Oct 02, 2020 | 49.79 | 52.20 | 49.57 | 52.01 | 3,154,985 | +1.29(+2.54%) |
Oct 01, 2020 | 49.55 | 50.75 | 49.27 | 50.72 | 2,602,811 | +1.25(+2.52%) |
Sep 30, 2020 | 49.96 | 50.45 | 48.88 | 49.47 | 3,687,110 | -0.09(-0.19%) |
Sep 29, 2020 | 50.03 | 50.09 | 48.97 | 49.57 | 2,194,092 | -0.46(-0.92%) |
Sep 28, 2020 | 49.87 | 50.31 | 49.37 | 50.03 | 2,781,269 | +1.41(+2.90%) |
Sep 25, 2020 | 47.64 | 48.71 | 47.47 | 48.62 | 2,834,908 | +0.99(+2.08%) |
Sep 24, 2020 | 47.85 | 48.22 | 47.34 | 47.63 | 3,483,008 | -0.26(-0.54%) |
Sep 23, 2020 | 49.20 | 49.35 | 47.81 | 47.89 | 2,896,011 | -1.30(-2.64%) |
Sep 22, 2020 | 49.05 | 50.01 | 48.92 | 49.19 | 2,475,611 | +0.44(+0.90%) |
Sep 21, 2020 | 49.93 | 50.01 | 48.31 | 48.75 | 3,970,904 | -1.83(-3.62%) |
Sep 18, 2020 | 51.18 | 51.84 | 50.52 | 50.58 | 4,854,771 | -1.40(-2.68%) |
Sep 17, 2020 | 52.63 | 53.04 | 51.64 | 51.98 | 3,491,918 | -1.09(-2.05%) |
Sep 16, 2020 | 53.59 | 54.00 | 53.02 | 53.06 | 2,561,027 | -0.32(-0.61%) |
Sep 15, 2020 | 53.36 | 54.19 | 53.14 | 53.39 | 2,985,268 | +0.25(+0.47%) |
Sep 14, 2020 | 51.86 | 53.21 | 51.69 | 53.14 | 2,379,975 | +1.74(+3.38%) |
Sep 11, 2020 | 51.85 | 51.85 | 50.71 | 51.40 | 2,464,242 | -0.32(-0.63%) |
Sep 10, 2020 | 52.23 | 52.71 | 51.70 | 51.72 | 1,819,668 | -0.71(-1.35%) |
Sep 09, 2020 | 52.31 | 53.27 | 52.10 | 52.43 | 2,420,895 | +0.51(+0.98%) |
Sep 08, 2020 | 52.08 | 52.60 | 51.38 | 51.92 | 2,461,674 | -0.30(-0.57%) |
Sep 04, 2020 | 52.26 | 52.97 | 51.30 | 52.22 | 2,857,835 | +0.11(+0.20%) |
Sep 03, 2020 | 51.90 | 52.65 | 51.39 | 52.11 | 3,577,665 | +0.57(+1.10%) |
Sep 02, 2020 | 50.56 | 51.64 | 50.20 | 51.55 | 3,685,386 | +0.88(+1.75%) |
Sep 01, 2020 | 49.74 | 50.95 | 49.53 | 50.66 | 2,811,910 | +0.34(+0.68%) |
Aug 31, 2020 | 51.13 | 51.16 | 50.12 | 50.32 | 3,538,914 | -0.95(-1.86%) |
Aug 28, 2020 | 50.64 | 51.36 | 50.05 | 51.28 | 2,540,404 | +0.76(+1.50%) |
Aug 27, 2020 | 49.74 | 50.66 | 49.74 | 50.52 | 2,075,479 | +0.66(+1.33%) |
Aug 26, 2020 | 50.35 | 50.40 | 49.51 | 49.85 | 1,961,690 | -0.72(-1.42%) |
Aug 25, 2020 | 50.58 | 50.86 | 49.99 | 50.57 | 2,499,694 | +0.11(+0.21%) |
Aug 24, 2020 | 49.30 | 50.48 | 48.85 | 50.47 | 2,226,253 | +1.07(+2.16%) |
Aug 21, 2020 | 49.46 | 49.67 | 48.79 | 49.40 | 2,273,410 | +0.09(+0.18%) |
Aug 20, 2020 | 48.50 | 49.78 | 48.33 | 49.31 | 1,813,875 | +0.78(+1.60%) |
Aug 19, 2020 | 49.76 | 49.80 | 48.42 | 48.54 | 2,473,172 | -1.24(-2.48%) |
Aug 18, 2020 | 49.92 | 50.18 | 49.33 | 49.77 | 1,695,665 | -0.32(-0.65%) |
Aug 17, 2020 | 49.38 | 50.20 | 49.10 | 50.10 | 1,879,920 | +0.78(+1.59%) |
Aug 14, 2020 | 49.55 | 50.01 | 49.13 | 49.31 | 1,811,799 | -0.34(-0.68%) |
Aug 13, 2020 | 50.58 | 51.08 | 49.55 | 49.65 | 1,841,301 | -1.27(-2.49%) |
Aug 12, 2020 | 51.01 | 51.30 | 50.47 | 50.92 | 1,685,815 | +0.26(+0.51%) |
Aug 11, 2020 | 51.15 | 51.63 | 50.60 | 50.66 | 3,259,336 | +0.18(+0.35%) |
Aug 10, 2020 | 50.76 | 51.12 | 50.47 | 50.48 | 2,062,833 | -0.21(-0.41%) |
Aug 07, 2020 | 49.99 | 50.80 | 49.91 | 50.69 | 1,992,311 | +0.47(+0.93%) |
Aug 06, 2020 | 50.11 | 50.74 | 49.72 | 50.23 | 2,401,629 | -0.17(-0.34%) |
Aug 05, 2020 | 50.33 | 50.52 | 49.55 | 50.39 | 3,056,881 | +0.40(+0.79%) |
Aug 04, 2020 | 49.22 | 50.60 | 49.13 | 50.00 | 4,223,368 | +1.98(+4.12%) |
Aug 03, 2020 | 48.08 | 48.29 | 47.59 | 48.02 | 2,257,388 | -0.52(-1.07%) |
Jul 31, 2020 | 48.62 | 48.63 | 47.66 | 48.54 | 4,240,234 | -0.22(-0.44%) |
Jul 30, 2020 | 47.99 | 48.90 | 47.58 | 48.75 | 1,900,664 | -0.06(-0.12%) |
Jul 29, 2020 | 48.49 | 48.81 | 47.74 | 48.81 | 2,105,165 | +0.62(+1.29%) |
Jul 28, 2020 | 46.96 | 48.45 | 46.69 | 48.19 | 2,485,125 | +0.97(+2.06%) |
Jul 27, 2020 | 46.23 | 47.29 | 45.67 | 47.21 | 2,418,186 | +0.98(+2.12%) |
Jul 24, 2020 | 46.15 | 46.62 | 45.89 | 46.23 | 1,769,132 | +0.06(+0.12%) |
Jul 23, 2020 | 46.84 | 47.27 | 45.60 | 46.17 | 2,132,210 | -0.93(-1.97%) |
Jul 22, 2020 | 45.81 | 47.36 | 45.68 | 47.10 | 2,371,117 | +1.05(+2.29%) |
Jul 21, 2020 | 46.40 | 46.78 | 45.90 | 46.05 | 2,736,045 | -0.15(-0.33%) |
Jul 20, 2020 | 47.01 | 47.22 | 46.06 | 46.20 | 1,769,489 | -0.97(-2.07%) |
Jul 17, 2020 | 46.70 | 47.50 | 46.34 | 47.17 | 1,631,640 | +0.75(+1.61%) |
Jul 16, 2020 | 46.79 | 47.08 | 46.26 | 46.42 | 2,033,092 | -0.78(-1.65%) |
Jul 15, 2020 | 47.44 | 47.54 | 46.40 | 47.21 | 2,414,514 | +0.87(+1.88%) |
Jul 14, 2020 | 45.89 | 46.53 | 45.53 | 46.34 | 1,932,460 | +0.58(+1.27%) |
Jul 13, 2020 | 46.18 | 46.39 | 45.35 | 45.76 | 2,504,673 | -0.13(-0.28%) |
Jul 10, 2020 | 46.00 | 46.79 | 45.55 | 45.88 | 2,215,265 | -0.10(-0.23%) |
Jul 09, 2020 | 47.08 | 47.10 | 45.35 | 45.99 | 2,836,385 | -1.14(-2.41%) |
Jul 08, 2020 | 47.28 | 47.38 | 46.58 | 47.12 | 2,482,227 | -0.03(-0.07%) |
Jul 07, 2020 | 47.77 | 48.05 | 47.12 | 47.16 | 2,194,506 | -1.36(-2.80%) |
Jul 06, 2020 | 50.15 | 50.27 | 48.45 | 48.52 | 2,052,526 | -0.68(-1.37%) |
Jul 02, 2020 | 50.11 | 50.37 | 48.71 | 49.19 | 2,253,892 | +0.01(+0.02%) |
Jul 01, 2020 | 48.11 | 49.43 | 47.96 | 49.19 | 1,837,173 | +1.28(+2.67%) |
Jun 30, 2020 | 48.51 | 48.51 | 47.45 | 47.91 | 3,275,150 | -0.04(-0.08%) |
Jun 29, 2020 | 47.29 | 47.94 | 46.27 | 47.94 | 3,113,539 | +1.10(+2.35%) |
Jun 26, 2020 | 48.04 | 48.23 | 46.78 | 46.84 | 3,286,178 | -0.93(-1.95%) |
Jun 25, 2020 | 47.40 | 48.52 | 47.09 | 47.77 | 3,390,712 | +0.09(+0.18%) |
Jun 24, 2020 | 48.46 | 48.68 | 46.11 | 47.69 | 3,953,919 | -1.45(-2.95%) |
Jun 23, 2020 | 49.74 | 49.90 | 48.54 | 49.14 | 3,131,204 | -0.14(-0.28%) |
Jun 22, 2020 | 49.31 | 49.85 | 48.49 | 49.27 | 3,800,980 | -0.07(-0.15%) |
Jun 19, 2020 | 51.18 | 51.49 | 48.83 | 49.35 | 18,264,690 | -1.49(-2.93%) |
Jun 18, 2020 | 50.10 | 51.58 | 49.76 | 50.84 | 4,142,508 | +0.26(+0.52%) |
Jun 17, 2020 | 51.14 | 51.26 | 50.52 | 50.57 | 3,916,303 | -0.08(-0.16%) |
Jun 16, 2020 | 52.11 | 52.58 | 50.26 | 50.65 | 4,706,722 | +0.47(+0.94%) |
Jun 15, 2020 | 46.92 | 50.49 | 46.92 | 50.18 | 4,171,473 | +1.72(+3.54%) |
Jun 12, 2020 | 48.71 | 49.07 | 46.93 | 48.46 | 2,954,131 | +2.05(+4.41%) |
Jun 11, 2020 | 46.36 | 48.52 | 46.15 | 46.42 | 5,082,240 | -3.41(-6.84%) |
Jun 10, 2020 | 50.57 | 50.62 | 48.85 | 49.83 | 3,902,980 | -0.58(-1.15%) |
Jun 09, 2020 | 49.88 | 50.57 | 49.40 | 50.41 | 3,101,330 | -1.06(-2.06%) |
Jun 08, 2020 | 51.53 | 51.70 | 50.84 | 51.46 | 4,049,341 | +1.57(+3.15%) |
Jun 05, 2020 | 50.30 | 51.49 | 48.97 | 49.89 | 6,163,002 | +1.68(+3.49%) |
Jun 04, 2020 | 48.16 | 48.62 | 47.20 | 48.21 | 2,904,293 | -0.04(-0.08%) |
Jun 03, 2020 | 46.60 | 48.59 | 46.53 | 48.25 | 3,298,215 | +2.37(+5.18%) |
Jun 02, 2020 | 45.95 | 46.40 | 45.55 | 45.87 | 3,835,995 | +0.51(+1.11%) |
Jun 01, 2020 | 44.51 | 45.71 | 44.25 | 45.37 | 3,111,249 | +1.01(+2.28%) |
May 29, 2020 | 44.19 | 45.51 | 43.83 | 44.36 | 12,989,225 | -0.13(-0.28%) |
May 28, 2020 | 44.77 | 44.82 | 43.52 | 44.48 | 5,785,491 | +0.25(+0.56%) |
May 27, 2020 | 45.54 | 45.91 | 43.31 | 44.24 | 5,209,522 | -0.08(-0.18%) |
May 26, 2020 | 43.80 | 44.51 | 43.25 | 44.32 | 3,571,098 | +2.67(+6.40%) |
May 22, 2020 | 41.39 | 41.79 | 41.10 | 41.65 | 2,297,653 | +0.32(+0.77%) |
May 21, 2020 | 40.93 | 41.78 | 40.70 | 41.33 | 2,980,273 | +0.25(+0.60%) |
May 20, 2020 | 42.33 | 42.36 | 40.59 | 41.08 | 4,000,762 | -0.92(-2.19%) |
May 19, 2020 | 42.30 | 42.90 | 41.51 | 42.00 | 2,940,504 | -0.38(-0.90%) |
May 18, 2020 | 41.86 | 42.90 | 41.76 | 42.38 | 4,278,563 | +2.46(+6.16%) |
May 15, 2020 | 39.97 | 40.06 | 38.77 | 39.92 | 6,056,415 | -0.31(-0.77%) |
May 14, 2020 | 39.41 | 40.30 | 38.08 | 40.24 | 4,032,490 | +0.13(+0.32%) |
May 13, 2020 | 41.01 | 41.27 | 39.82 | 40.11 | 3,802,754 | -1.16(-2.81%) |
May 12, 2020 | 43.50 | 43.71 | 40.96 | 41.27 | 4,221,820 | -1.88(-4.35%) |
May 11, 2020 | 43.12 | 43.89 | 42.29 | 43.14 | 2,997,782 | -0.67(-1.53%) |
May 08, 2020 | 44.17 | 44.80 | 43.20 | 43.81 | 3,089,749 | +0.36(+0.83%) |
May 07, 2020 | 42.57 | 43.50 | 42.14 | 43.45 | 3,615,375 | +1.54(+3.68%) |
May 06, 2020 | 41.70 | 42.64 | 41.49 | 41.91 | 3,763,491 | +0.34(+0.83%) |
May 05, 2020 | 41.62 | 43.05 | 41.52 | 41.57 | 4,263,540 | +1.15(+2.85%) |
May 04, 2020 | 40.75 | 41.15 | 40.00 | 40.42 | 4,103,633 | -0.94(-2.28%) |
May 01, 2020 | 42.21 | 42.36 | 41.05 | 41.36 | 3,544,146 | -2.50(-5.70%) |
Apr 30, 2020 | 43.13 | 44.21 | 42.49 | 43.86 | 5,708,058 | -0.09(-0.21%) |
Apr 29, 2020 | 43.64 | 45.05 | 43.57 | 43.95 | 4,504,569 | +1.65(+3.91%) |
Apr 28, 2020 | 42.67 | 43.34 | 41.93 | 42.30 | 3,392,026 | +1.50(+3.66%) |
Apr 27, 2020 | 39.97 | 41.39 | 39.74 | 40.81 | 3,170,469 | +1.11(+2.78%) |
Apr 24, 2020 | 39.45 | 40.12 | 39.05 | 39.70 | 3,151,115 | +0.48(+1.22%) |
Apr 23, 2020 | 40.16 | 40.49 | 39.06 | 39.22 | 2,573,944 | -0.68(-1.71%) |
Apr 22, 2020 | 40.61 | 40.80 | 39.52 | 39.91 | 2,528,380 | +0.26(+0.66%) |
Apr 21, 2020 | 38.90 | 40.19 | 38.71 | 39.64 | 3,009,417 | -0.81(-2.01%) |
Apr 20, 2020 | 40.54 | 41.38 | 40.07 | 40.46 | 2,900,742 | -1.19(-2.86%) |
Apr 17, 2020 | 41.57 | 42.51 | 40.41 | 41.65 | 4,845,122 | +2.04(+5.14%) |
Apr 16, 2020 | 41.35 | 41.60 | 39.47 | 39.61 | 3,717,205 | -1.34(-3.28%) |
Apr 15, 2020 | 42.63 | 43.43 | 40.46 | 40.96 | 4,449,243 | -3.83(-8.54%) |
Apr 14, 2020 | 43.65 | 44.85 | 42.98 | 44.78 | 3,568,104 | +2.20(+5.17%) |
Apr 13, 2020 | 45.01 | 45.08 | 41.99 | 42.58 | 5,492,627 | -2.50(-5.54%) |
Apr 09, 2020 | 44.43 | 48.30 | 44.17 | 45.08 | 6,257,842 | +2.82(+6.68%) |
Apr 08, 2020 | 40.11 | 42.84 | 39.32 | 42.25 | 5,274,902 | +3.02(+7.70%) |
Apr 07, 2020 | 39.54 | 41.42 | 39.21 | 39.23 | 6,847,283 | +2.00(+5.38%) |
Apr 06, 2020 | 37.39 | 38.73 | 36.58 | 37.23 | 5,697,901 | +2.55(+7.36%) |
Apr 03, 2020 | 36.05 | 36.89 | 34.52 | 34.67 | 4,780,867 | -1.61(-4.43%) |
Apr 02, 2020 | 35.99 | 37.47 | 35.29 | 36.28 | 5,290,303 | -0.68(-1.83%) |
Apr 01, 2020 | 37.47 | 37.95 | 35.81 | 36.96 | 5,766,681 | -2.70(-6.80%) |
Mar 31, 2020 | 41.70 | 41.98 | 38.87 | 39.65 | 7,748,139 | -2.42(-5.74%) |
Mar 30, 2020 | 45.16 | 45.62 | 40.58 | 42.07 | 7,658,971 | -2.98(-6.63%) |
Mar 27, 2020 | 44.12 | 47.61 | 43.67 | 45.05 | 9,966,452 | -1.16(-2.50%) |
Mar 26, 2020 | 44.80 | 46.42 | 42.94 | 46.21 | 5,653,042 | +3.06(+7.08%) |
Mar 25, 2020 | 41.16 | 47.11 | 39.85 | 43.15 | 6,820,093 | +3.03(+7.56%) |
Mar 24, 2020 | 36.44 | 40.26 | 35.78 | 40.12 | 5,786,492 | +5.80(+16.91%) |
Mar 23, 2020 | 36.85 | 36.85 | 31.98 | 34.32 | 6,750,940 | -3.23(-8.60%) |
Mar 20, 2020 | 39.64 | 41.62 | 37.13 | 37.55 | 6,211,777 | -0.52(-1.37%) |
Mar 19, 2020 | 33.85 | 38.94 | 30.09 | 38.07 | 7,126,288 | +4.42(+13.13%) |
Mar 18, 2020 | 41.16 | 41.55 | 31.67 | 33.65 | 8,096,197 | -9.99(-22.90%) |
Mar 17, 2020 | 44.34 | 44.44 | 41.01 | 43.64 | 7,645,940 | +0.89(+2.09%) |
Mar 16, 2020 | 50.52 | 52.65 | 42.71 | 42.75 | 7,780,033 | -14.20(-24.93%) |
Mar 13, 2020 | 55.29 | 57.10 | 53.64 | 56.95 | 6,578,164 | +3.31(+6.17%) |
Mar 12, 2020 | 54.26 | 58.29 | 52.31 | 53.64 | 6,213,307 | -4.61(-7.91%) |
Mar 11, 2020 | 59.46 | 59.63 | 57.21 | 58.24 | 4,624,507 | -2.40(-3.96%) |
Mar 10, 2020 | 59.22 | 60.71 | 57.56 | 60.64 | 4,704,710 | +2.59(+4.46%) |
Mar 09, 2020 | 56.46 | 59.34 | 56.22 | 58.05 | 4,893,334 | -2.64(-4.34%) |
Mar 06, 2020 | 60.18 | 60.89 | 58.75 | 60.69 | 3,608,676 | -0.78(-1.26%) |
Mar 05, 2020 | 61.01 | 61.76 | 60.53 | 61.47 | 2,886,889 | -0.41(-0.67%) |
Mar 04, 2020 | 60.22 | 62.02 | 59.99 | 61.88 | 4,559,764 | +2.81(+4.76%) |
Mar 03, 2020 | 59.46 | 60.63 | 58.56 | 59.07 | 4,436,849 | -0.31(-0.52%) |
Mar 02, 2020 | 57.79 | 59.43 | 56.74 | 59.38 | 5,698,034 | +2.06(+3.59%) |
Feb 28, 2020 | 56.58 | 57.48 | 54.93 | 57.32 | 8,864,135 | -0.21(-0.37%) |
Feb 27, 2020 | 58.64 | 59.81 | 57.53 | 57.53 | 15,036,706 | -5.42(-8.61%) |
Feb 26, 2020 | 63.95 | 64.51 | 62.70 | 62.95 | 6,697,413 | -0.92(-1.43%) |
Feb 25, 2020 | 64.93 | 64.94 | 63.51 | 63.87 | 4,940,861 | -0.99(-1.52%) |
Feb 24, 2020 | 64.81 | 65.82 | 64.72 | 64.85 | 3,630,129 | -0.21(-0.33%) |
Feb 21, 2020 | 64.59 | 65.11 | 64.35 | 65.07 | 2,815,799 | +0.42(+0.65%) |
Feb 20, 2020 | 66.53 | 67.02 | 63.44 | 64.65 | 4,112,630 | +1.77(+2.81%) |
Feb 19, 2020 | 63.42 | 63.43 | 62.68 | 62.88 | 1,589,235 | -0.58(-0.91%) |
Feb 18, 2020 | 63.54 | 63.58 | 62.97 | 63.46 | 1,658,809 | +0.12(+0.19%) |
Feb 14, 2020 | 62.26 | 63.34 | 62.20 | 63.34 | 2,080,301 | +1.29(+2.09%) |
Feb 13, 2020 | 61.90 | 62.57 | 61.90 | 62.04 | 1,697,588 | +0.25(+0.41%) |
Feb 12, 2020 | 61.89 | 62.26 | 61.56 | 61.79 | 2,461,642 | -0.31(-0.50%) |
Feb 11, 2020 | 63.15 | 63.42 | 61.96 | 62.10 | 2,122,239 | -1.11(-1.75%) |
Feb 10, 2020 | 63.14 | 63.26 | 62.86 | 63.20 | 1,724,507 | +0.45(+0.72%) |
Feb 07, 2020 | 62.70 | 62.98 | 62.50 | 62.75 | 1,478,218 | +0.28(+0.45%) |
Feb 06, 2020 | 62.05 | 62.66 | 62.04 | 62.47 | 1,286,220 | +0.51(+0.83%) |
Feb 05, 2020 | 61.47 | 62.15 | 61.09 | 61.96 | 2,263,790 | +0.14(+0.23%) |
Feb 04, 2020 | 61.63 | 62.30 | 61.56 | 61.81 | 1,585,254 | +0.09(+0.15%) |