Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 46.15 | 46.15 | 46.15 | 322,535 | +0.30(+0.64%) | |
Dec 30, 2020 | 46.06 | 46.25 | 45.80 | 45.86 | 322,535 | -0.03(-0.06%) |
Dec 29, 2020 | 46.54 | 46.74 | 45.54 | 45.89 | 314,075 | -0.38(-0.81%) |
Dec 28, 2020 | 46.27 | 46.76 | 45.92 | 46.26 | 370,427 | -0.10(-0.21%) |
Dec 24, 2020 | 46.78 | 46.78 | 45.75 | 46.36 | 189,833 | -0.24(-0.52%) |
Dec 23, 2020 | 46.43 | 47.08 | 46.07 | 46.60 | 473,577 | +0.23(+0.50%) |
Dec 22, 2020 | 46.55 | 46.91 | 46.25 | 46.37 | 369,667 | -0.27(-0.58%) |
Dec 21, 2020 | 47.38 | 47.60 | 45.92 | 46.64 | 556,261 | -0.88(-1.86%) |
Dec 18, 2020 | 48.02 | 48.45 | 47.33 | 47.52 | 1,579,183 | -0.14(-0.30%) |
Dec 17, 2020 | 47.68 | 48.12 | 47.51 | 47.66 | 689,741 | +0.16(+0.34%) |
Dec 16, 2020 | 47.62 | 47.92 | 47.29 | 47.50 | 709,928 | +0.28(+0.59%) |
Dec 15, 2020 | 46.48 | 47.34 | 46.25 | 47.23 | 971,565 | +1.08(+2.34%) |
Dec 14, 2020 | 46.48 | 47.49 | 45.98 | 46.15 | 864,531 | +0.12(+0.25%) |
Dec 11, 2020 | 45.10 | 46.23 | 45.10 | 46.03 | 814,257 | +0.56(+1.24%) |
Dec 10, 2020 | 44.76 | 45.54 | 44.35 | 45.47 | 838,417 | +0.59(+1.31%) |
Dec 09, 2020 | 43.52 | 45.04 | 43.41 | 44.88 | 1,109,628 | +1.61(+3.72%) |
Dec 08, 2020 | 42.72 | 43.33 | 42.69 | 43.27 | 979,677 | +0.13(+0.29%) |
Dec 07, 2020 | 43.71 | 44.39 | 43.02 | 43.14 | 613,315 | -1.19(-2.68%) |
Dec 04, 2020 | 43.54 | 44.34 | 43.22 | 44.33 | 769,989 | +1.04(+2.39%) |
Dec 03, 2020 | 42.73 | 43.51 | 42.73 | 43.29 | 1,093,259 | +0.58(+1.35%) |
Dec 02, 2020 | 42.87 | 43.05 | 42.30 | 42.72 | 911,934 | -0.36(-0.84%) |
Dec 01, 2020 | 43.43 | 43.98 | 42.91 | 43.08 | 903,922 | +0.18(+0.41%) |
Nov 30, 2020 | 43.43 | 43.77 | 42.86 | 42.90 | 974,192 | -0.78(-1.78%) |
Nov 27, 2020 | 43.76 | 44.13 | 43.45 | 43.68 | 321,543 | -0.08(-0.18%) |
Nov 25, 2020 | 44.63 | 44.71 | 43.26 | 43.76 | 646,361 | -0.89(-2.00%) |
Nov 24, 2020 | 44.86 | 45.13 | 44.38 | 44.66 | 1,134,178 | +0.42(+0.94%) |
Nov 23, 2020 | 45.08 | 45.34 | 44.07 | 44.24 | 1,255,234 | -0.63(-1.40%) |
Nov 20, 2020 | 44.53 | 45.04 | 43.99 | 44.87 | 782,408 | +0.25(+0.56%) |
Nov 19, 2020 | 44.31 | 44.77 | 43.66 | 44.62 | 604,851 | +0.31(+0.70%) |
Nov 18, 2020 | 43.86 | 44.83 | 43.68 | 44.31 | 1,163,417 | +0.45(+1.03%) |
Nov 17, 2020 | 42.83 | 44.27 | 41.97 | 43.86 | 1,878,493 | +0.65(+1.50%) |
Nov 16, 2020 | 43.14 | 43.37 | 42.40 | 43.21 | 1,115,931 | +0.79(+1.86%) |
Nov 13, 2020 | 42.42 | 42.79 | 41.92 | 42.43 | 943,067 | +0.14(+0.34%) |
Nov 12, 2020 | 42.21 | 43.01 | 42.08 | 42.28 | 677,512 | -0.55(-1.28%) |
Nov 11, 2020 | 42.67 | 42.94 | 41.82 | 42.83 | 776,308 | +0.03(+0.06%) |
Nov 10, 2020 | 41.44 | 43.31 | 41.19 | 42.81 | 1,089,221 | +1.79(+4.36%) |
Nov 09, 2020 | 44.99 | 45.30 | 40.95 | 41.02 | 1,959,139 | -2.03(-4.71%) |
Nov 06, 2020 | 43.91 | 44.53 | 42.75 | 43.05 | 763,440 | -0.86(-1.96%) |
Nov 05, 2020 | 43.37 | 44.01 | 42.84 | 43.91 | 1,182,370 | +0.66(+1.54%) |
Nov 04, 2020 | 42.36 | 43.98 | 41.48 | 43.24 | 1,561,946 | +2.58(+6.34%) |
Nov 03, 2020 | 41.22 | 41.47 | 40.20 | 40.66 | 1,049,658 | +0.04(+0.11%) |
Nov 02, 2020 | 40.29 | 40.95 | 39.96 | 40.62 | 978,205 | +1.12(+2.85%) |
Oct 30, 2020 | 40.68 | 40.98 | 39.02 | 39.49 | 1,476,753 | -1.45(-3.55%) |
Oct 29, 2020 | 40.59 | 41.67 | 40.42 | 40.95 | 859,713 | +0.43(+1.05%) |
Oct 28, 2020 | 40.57 | 41.23 | 40.23 | 40.52 | 1,427,701 | -0.72(-1.74%) |
Oct 27, 2020 | 41.93 | 42.20 | 41.06 | 41.24 | 893,351 | -0.95(-2.25%) |
Oct 26, 2020 | 42.91 | 42.93 | 41.99 | 42.19 | 967,695 | -0.69(-1.61%) |
Oct 23, 2020 | 41.51 | 43.27 | 41.11 | 42.88 | 2,449,739 | +1.47(+3.55%) |
Oct 22, 2020 | 45.84 | 46.50 | 40.58 | 41.41 | 4,720,762 | -4.28(-9.36%) |
Oct 21, 2020 | 46.50 | 46.82 | 45.54 | 45.69 | 784,905 | -0.95(-2.03%) |
Oct 20, 2020 | 46.41 | 47.14 | 46.41 | 46.63 | 488,743 | +0.43(+0.92%) |
Oct 19, 2020 | 48.25 | 48.39 | 46.01 | 46.21 | 683,687 | -2.00(-4.15%) |
Oct 16, 2020 | 47.16 | 48.29 | 46.81 | 48.21 | 972,308 | +1.15(+2.45%) |
Oct 15, 2020 | 46.06 | 47.41 | 45.81 | 47.06 | 425,438 | +0.58(+1.24%) |
Oct 14, 2020 | 47.04 | 47.55 | 46.38 | 46.48 | 281,214 | -0.63(-1.33%) |
Oct 13, 2020 | 47.16 | 47.44 | 46.48 | 47.11 | 577,929 | -0.29(-0.62%) |
Oct 12, 2020 | 46.90 | 47.63 | 46.63 | 47.40 | 430,917 | +0.66(+1.40%) |
Oct 09, 2020 | 47.10 | 47.37 | 46.51 | 46.75 | 558,750 | +0.45(+0.98%) |
Oct 08, 2020 | 46.55 | 46.79 | 45.88 | 46.30 | 444,577 | +0.03(+0.06%) |
Oct 07, 2020 | 46.75 | 47.31 | 46.21 | 46.27 | 473,501 | -0.15(-0.32%) |
Oct 06, 2020 | 47.50 | 47.59 | 46.30 | 46.42 | 605,707 | -0.72(-1.52%) |
Oct 05, 2020 | 46.58 | 47.51 | 46.58 | 47.14 | 453,819 | +0.90(+1.95%) |
Oct 02, 2020 | 44.79 | 46.58 | 44.55 | 46.23 | 403,623 | +0.88(+1.93%) |
Oct 01, 2020 | 45.23 | 45.59 | 44.90 | 45.36 | 633,605 | +0.27(+0.59%) |
Sep 30, 2020 | 44.93 | 45.54 | 44.84 | 45.09 | 613,394 | +0.18(+0.39%) |
Sep 29, 2020 | 45.38 | 45.45 | 44.42 | 44.92 | 502,498 | -0.41(-0.90%) |
Sep 28, 2020 | 45.12 | 45.67 | 44.86 | 45.32 | 638,887 | +0.89(+1.99%) |
Sep 25, 2020 | 43.79 | 44.53 | 43.63 | 44.44 | 406,107 | +0.29(+0.66%) |
Sep 24, 2020 | 44.76 | 44.91 | 43.78 | 44.14 | 706,752 | -0.36(-0.82%) |
Sep 23, 2020 | 45.08 | 45.80 | 44.33 | 44.51 | 2,580,952 | -0.56(-1.24%) |
Sep 22, 2020 | 46.31 | 46.78 | 44.99 | 45.07 | 1,722,182 | -0.97(-2.10%) |
Sep 21, 2020 | 45.80 | 46.66 | 45.42 | 46.03 | 2,151,516 | -0.70(-1.50%) |
Sep 18, 2020 | 47.02 | 47.18 | 46.48 | 46.73 | 1,795,700 | -0.11(-0.23%) |
Sep 17, 2020 | 46.13 | 47.01 | 45.67 | 46.84 | 933,785 | +0.29(+0.63%) |
Sep 16, 2020 | 46.41 | 46.91 | 45.94 | 46.54 | 1,467,284 | +0.48(+1.04%) |
Sep 15, 2020 | 47.28 | 47.34 | 46.05 | 46.07 | 874,892 | -1.08(-2.29%) |
Sep 14, 2020 | 46.75 | 47.64 | 46.43 | 47.15 | 591,575 | +0.76(+1.64%) |
Sep 11, 2020 | 46.35 | 46.58 | 45.89 | 46.39 | 719,296 | +0.06(+0.13%) |
Sep 10, 2020 | 46.85 | 47.49 | 46.15 | 46.32 | 452,414 | -0.48(-1.02%) |
Sep 09, 2020 | 46.03 | 47.05 | 45.92 | 46.80 | 1,074,875 | +1.13(+2.48%) |
Sep 08, 2020 | 45.85 | 46.33 | 45.25 | 45.67 | 472,482 | -0.66(-1.41%) |
Sep 04, 2020 | 47.35 | 47.52 | 45.58 | 46.32 | 482,202 | -0.30(-0.65%) |
Sep 03, 2020 | 47.80 | 48.05 | 46.33 | 46.62 | 596,611 | -0.79(-1.67%) |
Sep 02, 2020 | 46.37 | 47.46 | 46.12 | 47.42 | 578,508 | +0.97(+2.08%) |
Sep 01, 2020 | 46.16 | 46.91 | 45.79 | 46.45 | 586,896 | +0.27(+0.59%) |
Aug 31, 2020 | 46.56 | 46.56 | 45.84 | 46.18 | 523,473 | -0.56(-1.20%) |
Aug 28, 2020 | 46.65 | 46.80 | 46.04 | 46.74 | 701,173 | +0.44(+0.95%) |
Aug 27, 2020 | 45.94 | 46.71 | 45.94 | 46.30 | 750,139 | +0.52(+1.13%) |
Aug 26, 2020 | 45.68 | 45.96 | 45.47 | 45.78 | 666,614 | -0.04(-0.08%) |
Aug 25, 2020 | 46.44 | 46.68 | 45.26 | 45.82 | 835,284 | -0.30(-0.65%) |
Aug 24, 2020 | 44.83 | 46.14 | 44.54 | 46.12 | 884,060 | +1.45(+3.24%) |
Aug 21, 2020 | 44.42 | 44.89 | 44.37 | 44.67 | 799,763 | +0.35(+0.79%) |
Aug 20, 2020 | 43.98 | 44.50 | 43.57 | 44.31 | 870,349 | -0.11(-0.24%) |
Aug 19, 2020 | 45.18 | 45.18 | 44.28 | 44.42 | 982,406 | -0.75(-1.65%) |
Aug 18, 2020 | 45.32 | 45.58 | 44.96 | 45.17 | 551,992 | -0.18(-0.41%) |
Aug 17, 2020 | 45.14 | 46.05 | 44.82 | 45.35 | 666,699 | +0.23(+0.51%) |
Aug 14, 2020 | 45.17 | 46.00 | 44.97 | 45.12 | 798,283 | -0.29(-0.64%) |
Aug 13, 2020 | 45.27 | 45.43 | 44.56 | 45.41 | 714,467 | +0.04(+0.10%) |
Aug 12, 2020 | 47.64 | 47.69 | 45.25 | 45.37 | 1,203,415 | -1.64(-3.49%) |
Aug 11, 2020 | 48.61 | 49.34 | 46.95 | 47.01 | 793,758 | -0.85(-1.78%) |
Aug 10, 2020 | 47.77 | 48.03 | 47.43 | 47.86 | 454,015 | +0.49(+1.04%) |
Aug 07, 2020 | 46.50 | 47.39 | 46.38 | 47.37 | 510,368 | +0.62(+1.33%) |
Aug 06, 2020 | 46.84 | 47.49 | 46.58 | 46.75 | 446,221 | -0.18(-0.37%) |
Aug 05, 2020 | 47.07 | 47.29 | 46.47 | 46.92 | 711,651 | +0.10(+0.21%) |
Aug 04, 2020 | 45.83 | 47.11 | 45.77 | 46.83 | 1,170,105 | +0.93(+2.03%) |
Aug 03, 2020 | 45.06 | 45.93 | 44.75 | 45.90 | 911,288 | +1.09(+2.43%) |
Jul 31, 2020 | 45.61 | 45.77 | 44.24 | 44.81 | 1,383,107 | -0.83(-1.81%) |
Jul 30, 2020 | 45.67 | 46.64 | 45.38 | 45.63 | 702,722 | -0.96(-2.05%) |
Jul 29, 2020 | 45.98 | 46.75 | 45.56 | 46.59 | 952,591 | +0.61(+1.32%) |
Jul 28, 2020 | 46.10 | 46.70 | 45.81 | 45.98 | 666,805 | -0.44(-0.95%) |
Jul 27, 2020 | 47.65 | 47.65 | 45.77 | 46.42 | 1,207,196 | -1.31(-2.74%) |
Jul 24, 2020 | 48.60 | 48.93 | 47.36 | 47.73 | 1,080,847 | -0.57(-1.18%) |
Jul 23, 2020 | 49.12 | 50.57 | 47.67 | 48.30 | 1,690,889 | -0.64(-1.31%) |
Jul 22, 2020 | 47.27 | 49.08 | 46.78 | 48.94 | 1,101,790 | +1.62(+3.43%) |
Jul 21, 2020 | 47.74 | 48.48 | 47.23 | 47.32 | 976,695 | -0.32(-0.66%) |
Jul 20, 2020 | 47.21 | 47.80 | 47.08 | 47.63 | 848,450 | +0.10(+0.20%) |
Jul 17, 2020 | 47.99 | 47.99 | 47.06 | 47.54 | 863,744 | -0.14(-0.29%) |
Jul 16, 2020 | 46.46 | 47.76 | 46.24 | 47.68 | 1,078,390 | +1.34(+2.90%) |
Jul 15, 2020 | 45.82 | 46.64 | 45.61 | 46.33 | 1,235,504 | +1.36(+3.03%) |
Jul 14, 2020 | 42.84 | 45.00 | 42.28 | 44.97 | 1,169,837 | +2.40(+5.63%) |
Jul 13, 2020 | 42.30 | 43.23 | 42.08 | 42.58 | 1,297,745 | +0.61(+1.47%) |
Jul 10, 2020 | 41.05 | 42.07 | 40.81 | 41.96 | 681,705 | +1.26(+3.09%) |
Jul 09, 2020 | 41.78 | 41.98 | 40.19 | 40.70 | 997,387 | -1.23(-2.93%) |
Jul 08, 2020 | 41.35 | 42.13 | 41.10 | 41.93 | 1,202,916 | +0.69(+1.68%) |
Jul 07, 2020 | 41.64 | 42.44 | 41.20 | 41.24 | 1,070,377 | -0.51(-1.22%) |
Jul 06, 2020 | 42.00 | 42.22 | 41.15 | 41.75 | 806,194 | +0.49(+1.19%) |
Jul 02, 2020 | 42.30 | 42.30 | 41.10 | 41.26 | 729,862 | -0.11(-0.25%) |
Jul 01, 2020 | 42.18 | 42.51 | 41.32 | 41.36 | 873,271 | -0.82(-1.94%) |
Jun 30, 2020 | 41.63 | 42.31 | 41.44 | 42.18 | 619,873 | +0.56(+1.35%) |
Jun 29, 2020 | 41.52 | 41.91 | 40.75 | 41.62 | 1,195,130 | +0.60(+1.46%) |
Jun 26, 2020 | 41.91 | 42.09 | 40.92 | 41.02 | 1,910,893 | -1.21(-2.87%) |
Jun 25, 2020 | 41.83 | 42.25 | 41.45 | 42.23 | 770,979 | +0.18(+0.44%) |
Jun 24, 2020 | 43.59 | 43.59 | 42.02 | 42.05 | 900,054 | -1.99(-4.51%) |
Jun 23, 2020 | 44.53 | 44.90 | 43.84 | 44.03 | 716,507 | +0.10(+0.22%) |
Jun 22, 2020 | 44.24 | 44.38 | 43.54 | 43.94 | 532,664 | -0.35(-0.79%) |
Jun 19, 2020 | 45.50 | 45.68 | 44.15 | 44.29 | 1,193,213 | -0.58(-1.29%) |
Jun 18, 2020 | 44.69 | 45.48 | 44.24 | 44.87 | 798,993 | -0.18(-0.39%) |
Jun 17, 2020 | 44.88 | 45.16 | 43.91 | 45.04 | 1,032,806 | +0.30(+0.67%) |
Jun 16, 2020 | 45.99 | 45.99 | 44.29 | 44.74 | 1,053,808 | +0.40(+0.91%) |
Jun 15, 2020 | 42.59 | 44.55 | 42.16 | 44.34 | 1,070,860 | +0.09(+0.20%) |
Jun 12, 2020 | 44.71 | 45.20 | 42.94 | 44.25 | 913,608 | +1.12(+2.59%) |
Jun 11, 2020 | 44.74 | 45.26 | 42.90 | 43.14 | 1,243,661 | -3.30(-7.11%) |
Jun 10, 2020 | 47.06 | 47.22 | 45.73 | 46.44 | 839,086 | -0.62(-1.33%) |
Jun 09, 2020 | 47.65 | 47.65 | 46.01 | 47.06 | 1,119,601 | -0.98(-2.05%) |
Jun 08, 2020 | 46.55 | 48.07 | 46.37 | 48.05 | 1,051,845 | +2.12(+4.61%) |
Jun 05, 2020 | 47.79 | 48.65 | 45.84 | 45.93 | 1,243,988 | -0.98(-2.08%) |
Jun 04, 2020 | 45.48 | 46.94 | 45.22 | 46.91 | 1,347,913 | +0.97(+2.11%) |
Jun 03, 2020 | 46.38 | 46.84 | 45.32 | 45.94 | 993,320 | +0.22(+0.48%) |
Jun 02, 2020 | 45.63 | 46.30 | 45.55 | 45.72 | 971,433 | +0.08(+0.17%) |
Jun 01, 2020 | 44.04 | 45.96 | 44.04 | 45.64 | 1,293,908 | +1.66(+3.76%) |
May 29, 2020 | 44.41 | 44.58 | 43.29 | 43.99 | 1,090,901 | -0.48(-1.08%) |
May 28, 2020 | 46.44 | 46.91 | 44.21 | 44.47 | 1,119,951 | -1.62(-3.52%) |
May 27, 2020 | 44.43 | 46.21 | 44.10 | 46.09 | 1,478,010 | +2.76(+6.37%) |
May 26, 2020 | 44.30 | 44.78 | 43.20 | 43.33 | 1,189,637 | +0.23(+0.53%) |
May 22, 2020 | 43.03 | 43.15 | 42.60 | 43.10 | 571,965 | +0.35(+0.82%) |
May 21, 2020 | 42.11 | 43.10 | 42.11 | 42.75 | 1,276,052 | +0.71(+1.70%) |
May 20, 2020 | 41.43 | 42.62 | 41.43 | 42.04 | 781,168 | +1.05(+2.55%) |
May 19, 2020 | 40.96 | 41.99 | 40.84 | 40.99 | 660,729 | -0.38(-0.93%) |
May 18, 2020 | 40.33 | 41.72 | 40.23 | 41.37 | 1,022,704 | +2.56(+6.60%) |
May 15, 2020 | 38.59 | 39.04 | 37.90 | 38.81 | 1,732,769 | -0.04(-0.11%) |
May 14, 2020 | 36.88 | 38.94 | 36.34 | 38.86 | 999,153 | +1.49(+3.99%) |
May 13, 2020 | 38.70 | 38.70 | 37.09 | 37.37 | 1,078,673 | -1.55(-3.98%) |
May 12, 2020 | 40.07 | 40.74 | 38.92 | 38.92 | 1,355,031 | -1.49(-3.69%) |
May 11, 2020 | 40.56 | 41.03 | 39.27 | 40.41 | 1,199,122 | -0.58(-1.42%) |
May 08, 2020 | 39.02 | 41.40 | 39.02 | 40.99 | 1,053,366 | +1.21(+3.04%) |
May 07, 2020 | 39.36 | 40.37 | 39.33 | 39.78 | 509,330 | +1.11(+2.86%) |
May 06, 2020 | 39.88 | 40.07 | 38.66 | 38.67 | 741,905 | -1.03(-2.59%) |
May 05, 2020 | 39.32 | 40.52 | 39.13 | 39.70 | 927,533 | +0.41(+1.04%) |
May 04, 2020 | 38.76 | 39.48 | 37.58 | 39.29 | 980,534 | +0.21(+0.54%) |
May 01, 2020 | 39.62 | 39.69 | 38.66 | 39.08 | 942,945 | -1.10(-2.73%) |
Apr 30, 2020 | 41.42 | 41.93 | 40.11 | 40.18 | 1,525,200 | -2.20(-5.20%) |
Apr 29, 2020 | 42.57 | 42.99 | 41.10 | 42.38 | 2,118,550 | +0.94(+2.27%) |
Apr 28, 2020 | 41.93 | 42.88 | 41.13 | 41.44 | 1,484,696 | +0.54(+1.32%) |
Apr 27, 2020 | 39.27 | 41.21 | 39.27 | 40.90 | 1,866,961 | +1.77(+4.52%) |
Apr 24, 2020 | 36.90 | 39.39 | 36.26 | 39.13 | 2,396,332 | +2.32(+6.29%) |
Apr 23, 2020 | 35.24 | 37.81 | 34.00 | 36.82 | 1,947,432 | +1.44(+4.06%) |
Apr 22, 2020 | 35.42 | 35.99 | 35.00 | 35.38 | 1,048,139 | +0.43(+1.22%) |
Apr 21, 2020 | 35.24 | 36.21 | 34.89 | 34.95 | 987,905 | -0.96(-2.67%) |
Apr 20, 2020 | 37.01 | 37.82 | 35.61 | 35.91 | 1,152,397 | -3.04(-7.81%) |
Apr 17, 2020 | 37.90 | 39.35 | 37.61 | 38.95 | 1,152,654 | +2.58(+7.09%) |
Apr 16, 2020 | 37.23 | 37.38 | 35.53 | 36.37 | 1,415,758 | -0.85(-2.29%) |
Apr 15, 2020 | 38.46 | 39.38 | 37.17 | 37.23 | 864,012 | -2.43(-6.13%) |
Apr 14, 2020 | 40.41 | 41.44 | 39.27 | 39.66 | 1,228,486 | +0.12(+0.31%) |
Apr 13, 2020 | 41.84 | 41.84 | 39.22 | 39.54 | 1,350,007 | -1.56(-3.79%) |
Apr 09, 2020 | 40.21 | 42.30 | 40.21 | 41.09 | 1,321,271 | +1.69(+4.29%) |
Apr 08, 2020 | 37.84 | 40.53 | 37.15 | 39.40 | 2,000,247 | +2.60(+7.05%) |
Apr 07, 2020 | 37.78 | 40.28 | 36.43 | 36.81 | 1,500,812 | +0.23(+0.62%) |
Apr 06, 2020 | 35.81 | 36.93 | 35.17 | 36.58 | 1,573,927 | +1.90(+5.48%) |
Apr 03, 2020 | 35.39 | 36.82 | 34.33 | 34.68 | 1,243,677 | -1.09(-3.04%) |
Apr 02, 2020 | 35.68 | 36.48 | 34.79 | 35.77 | 1,896,292 | +0.06(+0.17%) |
Apr 01, 2020 | 35.71 | 36.95 | 35.14 | 35.71 | 1,321,147 | -1.24(-3.35%) |
Mar 31, 2020 | 38.06 | 38.06 | 36.52 | 36.95 | 1,296,374 | -1.52(-3.94%) |
Mar 30, 2020 | 38.33 | 38.75 | 36.22 | 38.46 | 1,450,109 | +0.29(+0.75%) |
Mar 27, 2020 | 37.91 | 39.81 | 37.07 | 38.18 | 1,462,799 | -0.80(-2.06%) |
Mar 26, 2020 | 38.59 | 40.55 | 37.92 | 38.98 | 1,953,876 | +1.30(+3.45%) |
Mar 25, 2020 | 34.21 | 39.63 | 34.02 | 37.68 | 2,735,132 | +3.51(+10.28%) |
Mar 24, 2020 | 31.10 | 34.82 | 30.91 | 34.17 | 1,883,069 | +3.91(+12.93%) |
Mar 23, 2020 | 30.32 | 31.26 | 28.15 | 30.26 | 2,845,997 | -0.04(-0.14%) |
Mar 20, 2020 | 32.59 | 34.01 | 29.26 | 30.30 | 3,157,001 | -2.31(-7.08%) |
Mar 19, 2020 | 28.89 | 34.46 | 27.18 | 32.61 | 2,942,038 | +3.72(+12.88%) |
Mar 18, 2020 | 34.47 | 34.77 | 25.58 | 28.89 | 3,169,413 | -7.68(-21.01%) |
Mar 17, 2020 | 39.60 | 39.83 | 34.68 | 36.57 | 3,381,151 | -2.33(-5.98%) |
Mar 16, 2020 | 42.49 | 43.35 | 38.47 | 38.90 | 2,651,464 | -7.89(-16.87%) |
Mar 13, 2020 | 49.04 | 49.13 | 43.57 | 46.79 | 2,397,480 | -0.37(-0.79%) |
Mar 12, 2020 | 45.69 | 51.31 | 44.81 | 47.17 | 2,416,383 | -3.02(-6.02%) |
Mar 11, 2020 | 51.24 | 52.11 | 49.26 | 50.19 | 1,804,330 | -2.28(-4.35%) |
Mar 10, 2020 | 53.15 | 53.57 | 50.09 | 52.47 | 2,533,899 | +0.70(+1.35%) |
Mar 09, 2020 | 55.05 | 56.47 | 51.62 | 51.78 | 2,824,330 | -6.15(-10.62%) |
Mar 06, 2020 | 55.63 | 58.18 | 55.27 | 57.93 | 1,744,592 | +1.13(+1.99%) |
Mar 05, 2020 | 55.07 | 57.10 | 54.93 | 56.79 | 1,288,796 | +1.13(+2.04%) |
Mar 04, 2020 | 54.02 | 55.84 | 53.77 | 55.66 | 1,365,520 | +2.54(+4.77%) |
Mar 03, 2020 | 53.18 | 54.00 | 52.21 | 53.12 | 1,404,515 | -0.01(-0.02%) |
Mar 02, 2020 | 49.69 | 53.13 | 49.37 | 53.13 | 1,479,233 | +3.72(+7.53%) |
Feb 28, 2020 | 50.43 | 50.58 | 48.71 | 49.41 | 1,713,380 | -1.93(-3.76%) |
Feb 27, 2020 | 52.48 | 52.87 | 51.33 | 51.34 | 792,029 | -1.44(-2.72%) |
Feb 26, 2020 | 53.78 | 54.47 | 52.68 | 52.78 | 812,207 | -0.74(-1.39%) |
Feb 25, 2020 | 55.25 | 55.41 | 53.51 | 53.52 | 889,695 | -1.68(-3.04%) |
Feb 24, 2020 | 55.71 | 56.44 | 55.18 | 55.20 | 696,845 | -1.06(-1.88%) |
Feb 21, 2020 | 56.29 | 56.61 | 55.92 | 56.26 | 471,708 | -0.02(-0.03%) |
Feb 20, 2020 | 56.30 | 56.54 | 55.94 | 56.27 | 738,181 | -0.20(-0.35%) |
Feb 19, 2020 | 57.07 | 57.30 | 56.44 | 56.47 | 1,234,340 | -0.45(-0.79%) |
Feb 18, 2020 | 56.63 | 56.94 | 56.19 | 56.92 | 1,123,944 | +0.25(+0.44%) |
Feb 14, 2020 | 56.89 | 57.46 | 56.25 | 56.67 | 1,143,331 | +0.14(+0.24%) |
Feb 13, 2020 | 56.64 | 56.64 | 55.09 | 56.53 | 1,723,429 | +2.54(+4.70%) |
Feb 12, 2020 | 53.83 | 54.01 | 53.51 | 54.00 | 782,854 | +0.17(+0.32%) |
Feb 11, 2020 | 52.96 | 54.02 | 52.93 | 53.83 | 818,952 | +0.97(+1.83%) |
Feb 10, 2020 | 52.66 | 53.57 | 52.55 | 52.86 | 1,029,620 | +0.14(+0.26%) |
Feb 07, 2020 | 53.30 | 53.30 | 52.20 | 52.72 | 1,286,277 | -0.68(-1.28%) |
Feb 06, 2020 | 54.33 | 54.39 | 53.37 | 53.40 | 564,150 | -0.93(-1.72%) |
Feb 05, 2020 | 53.65 | 54.49 | 53.65 | 54.34 | 465,790 | +0.84(+1.57%) |
Feb 04, 2020 | 54.47 | 54.56 | 53.49 | 53.50 | 747,974 | -0.72(-1.32%) |
Feb 03, 2020 | 53.84 | 54.42 | 53.81 | 54.22 | 646,977 | +0.58(+1.08%) |
Jan 31, 2020 | 54.47 | 54.55 | 53.57 | 53.64 | 881,708 | -0.90(-1.65%) |
Jan 30, 2020 | 54.26 | 54.57 | 54.09 | 54.54 | 508,445 | +0.23(+0.41%) |
Jan 29, 2020 | 53.95 | 54.45 | 53.63 | 54.31 | 708,704 | +0.51(+0.95%) |
Jan 28, 2020 | 54.11 | 54.35 | 53.59 | 53.80 | 725,316 | -0.23(-0.43%) |
Jan 27, 2020 | 53.41 | 54.21 | 53.32 | 54.03 | 757,041 | +0.36(+0.68%) |
Jan 24, 2020 | 52.97 | 53.67 | 52.63 | 53.67 | 690,459 | +0.70(+1.32%) |
Jan 23, 2020 | 52.14 | 53.06 | 51.66 | 52.97 | 918,371 | +0.89(+1.71%) |
Jan 22, 2020 | 52.05 | 52.48 | 51.86 | 52.08 | 543,155 | +0.28(+0.53%) |
Jan 21, 2020 | 51.85 | 52.17 | 51.73 | 51.80 | 992,522 | -0.14(-0.27%) |
Jan 17, 2020 | 51.58 | 52.04 | 51.48 | 51.94 | 664,921 | +0.42(+0.82%) |
Jan 16, 2020 | 51.32 | 51.70 | 51.26 | 51.52 | 798,889 | +0.39(+0.76%) |
Jan 15, 2020 | 50.62 | 51.37 | 50.59 | 51.13 | 1,063,053 | +0.39(+0.77%) |
Jan 14, 2020 | 51.01 | 51.13 | 50.52 | 50.74 | 831,724 | -0.33(-0.64%) |
Jan 13, 2020 | 50.80 | 51.10 | 50.79 | 51.07 | 824,459 | +0.27(+0.53%) |
Jan 10, 2020 | 51.11 | 51.49 | 50.65 | 50.80 | 501,059 | -0.22(-0.44%) |
Jan 09, 2020 | 50.47 | 51.04 | 50.45 | 51.02 | 908,074 | +0.60(+1.18%) |
Jan 08, 2020 | 50.62 | 50.87 | 50.34 | 50.42 | 845,801 | -0.16(-0.33%) |
Jan 07, 2020 | 51.04 | 51.07 | 50.49 | 50.59 | 695,210 | -0.63(-1.23%) |
Jan 06, 2020 | 50.19 | 51.22 | 50.05 | 51.22 | 1,243,491 | +0.87(+1.72%) |
Jan 03, 2020 | 49.85 | 50.43 | 49.73 | 50.36 | 604,600 | +0.22(+0.43%) |