Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 53.29 | 53.29 | 53.29 | 190,925 | +0.46(+0.88%) | |
Dec 30, 2020 | 52.61 | 53.38 | 52.61 | 52.82 | 190,925 | +0.03(+0.05%) |
Dec 29, 2020 | 52.96 | 53.58 | 52.52 | 52.79 | 259,642 | -0.19(-0.36%) |
Dec 28, 2020 | 52.39 | 53.21 | 52.32 | 52.98 | 231,487 | +0.88(+1.68%) |
Dec 24, 2020 | 51.77 | 52.15 | 50.98 | 52.11 | 170,178 | +0.69(+1.34%) |
Dec 23, 2020 | 51.50 | 52.01 | 51.19 | 51.42 | 335,249 | +0.34(+0.66%) |
Dec 22, 2020 | 49.70 | 51.20 | 49.32 | 51.08 | 406,961 | +1.33(+2.68%) |
Dec 21, 2020 | 51.13 | 51.33 | 49.04 | 49.75 | 433,760 | -2.17(-4.18%) |
Dec 18, 2020 | 52.98 | 53.15 | 51.72 | 51.92 | 1,004,564 | -0.88(-1.66%) |
Dec 17, 2020 | 51.96 | 53.24 | 51.83 | 52.79 | 298,735 | +0.76(+1.45%) |
Dec 16, 2020 | 52.59 | 52.70 | 51.66 | 52.04 | 352,911 | -0.34(-0.66%) |
Dec 15, 2020 | 50.93 | 52.48 | 50.64 | 52.38 | 265,147 | +1.76(+3.48%) |
Dec 14, 2020 | 51.49 | 52.06 | 50.55 | 50.62 | 341,596 | -0.22(-0.44%) |
Dec 11, 2020 | 50.32 | 50.95 | 50.15 | 50.84 | 258,406 | +0.19(+0.37%) |
Dec 10, 2020 | 50.86 | 51.36 | 50.41 | 50.65 | 267,457 | -0.48(-0.94%) |
Dec 09, 2020 | 50.78 | 51.26 | 50.22 | 51.13 | 291,623 | +0.44(+0.87%) |
Dec 08, 2020 | 50.21 | 50.83 | 49.90 | 50.70 | 306,993 | +0.11(+0.22%) |
Dec 07, 2020 | 50.44 | 51.22 | 49.85 | 50.58 | 363,019 | +0.17(+0.34%) |
Dec 04, 2020 | 49.63 | 50.51 | 49.63 | 50.41 | 219,000 | +1.00(+2.02%) |
Dec 03, 2020 | 49.61 | 50.11 | 49.16 | 49.41 | 507,084 | -0.35(-0.71%) |
Dec 02, 2020 | 49.14 | 49.91 | 48.70 | 49.77 | 204,385 | +0.52(+1.07%) |
Dec 01, 2020 | 48.82 | 49.82 | 48.52 | 49.24 | 367,991 | +0.86(+1.78%) |
Nov 30, 2020 | 49.27 | 49.50 | 48.24 | 48.38 | 284,624 | -1.33(-2.68%) |
Nov 27, 2020 | 50.50 | 50.54 | 49.04 | 49.72 | 122,867 | -0.76(-1.50%) |
Nov 25, 2020 | 51.69 | 51.69 | 50.25 | 50.47 | 449,857 | -1.40(-2.70%) |
Nov 24, 2020 | 50.29 | 52.24 | 50.29 | 51.87 | 429,957 | +2.42(+4.89%) |
Nov 23, 2020 | 48.65 | 49.60 | 48.52 | 49.46 | 311,668 | +1.13(+2.33%) |
Nov 20, 2020 | 48.01 | 48.82 | 47.87 | 48.33 | 297,347 | -0.03(-0.07%) |
Nov 19, 2020 | 48.42 | 48.60 | 47.56 | 48.36 | 223,158 | -0.15(-0.32%) |
Nov 18, 2020 | 50.11 | 50.11 | 48.42 | 48.52 | 288,694 | -1.20(-2.41%) |
Nov 17, 2020 | 49.89 | 50.23 | 49.27 | 49.72 | 429,045 | -0.84(-1.67%) |
Nov 16, 2020 | 48.86 | 50.58 | 48.24 | 50.56 | 440,282 | +2.59(+5.40%) |
Nov 13, 2020 | 47.77 | 48.26 | 47.35 | 47.97 | 526,925 | +0.88(+1.86%) |
Nov 12, 2020 | 49.09 | 49.14 | 46.62 | 47.09 | 474,391 | -2.50(-5.04%) |
Nov 11, 2020 | 49.64 | 49.85 | 48.77 | 49.59 | 330,889 | +0.16(+0.33%) |
Nov 10, 2020 | 49.93 | 49.99 | 48.72 | 49.43 | 475,133 | +0.20(+0.41%) |
Nov 09, 2020 | 47.70 | 52.00 | 47.35 | 49.23 | 753,133 | +3.47(+7.59%) |
Nov 06, 2020 | 46.02 | 46.92 | 45.53 | 45.76 | 283,891 | -0.20(-0.44%) |
Nov 05, 2020 | 45.94 | 46.88 | 45.72 | 45.96 | 159,063 | +0.37(+0.80%) |
Nov 04, 2020 | 46.35 | 47.04 | 45.20 | 45.60 | 256,615 | -1.34(-2.85%) |
Nov 03, 2020 | 46.19 | 47.26 | 45.92 | 46.93 | 396,739 | +1.56(+3.43%) |
Nov 02, 2020 | 44.57 | 45.40 | 44.12 | 45.38 | 244,267 | +1.50(+3.41%) |
Oct 30, 2020 | 44.07 | 44.67 | 43.55 | 43.88 | 457,282 | -0.13(-0.29%) |
Oct 29, 2020 | 44.41 | 44.45 | 43.17 | 44.01 | 417,917 | -0.57(-1.28%) |
Oct 28, 2020 | 45.82 | 46.35 | 44.45 | 44.58 | 615,554 | -2.03(-4.36%) |
Oct 27, 2020 | 47.42 | 47.46 | 46.52 | 46.61 | 338,027 | -0.93(-1.95%) |
Oct 26, 2020 | 47.10 | 47.70 | 46.70 | 47.54 | 294,597 | -0.06(-0.13%) |
Oct 23, 2020 | 47.53 | 47.67 | 47.00 | 47.60 | 158,462 | +0.37(+0.77%) |
Oct 22, 2020 | 46.12 | 47.26 | 46.03 | 47.23 | 265,561 | +1.04(+2.25%) |
Oct 21, 2020 | 45.18 | 46.48 | 44.93 | 46.19 | 265,379 | +1.02(+2.26%) |
Oct 20, 2020 | 45.60 | 45.83 | 44.83 | 45.17 | 186,409 | -0.14(-0.30%) |
Oct 19, 2020 | 45.95 | 46.08 | 45.17 | 45.31 | 155,677 | -0.66(-1.44%) |
Oct 16, 2020 | 45.95 | 46.36 | 45.59 | 45.97 | 186,439 | -0.09(-0.18%) |
Oct 15, 2020 | 44.71 | 46.23 | 44.52 | 46.06 | 215,500 | +0.87(+1.92%) |
Oct 14, 2020 | 45.26 | 45.81 | 45.08 | 45.19 | 163,707 | -0.27(-0.60%) |
Oct 13, 2020 | 46.21 | 46.44 | 45.14 | 45.46 | 235,928 | -1.22(-2.61%) |
Oct 12, 2020 | 45.61 | 46.80 | 45.47 | 46.68 | 194,389 | +0.88(+1.91%) |
Oct 09, 2020 | 46.66 | 46.66 | 45.64 | 45.80 | 195,843 | -0.57(-1.23%) |
Oct 08, 2020 | 46.33 | 46.85 | 45.98 | 46.37 | 231,516 | +0.32(+0.70%) |
Oct 07, 2020 | 45.92 | 46.31 | 45.66 | 46.05 | 253,409 | +0.20(+0.43%) |
Oct 06, 2020 | 46.06 | 46.97 | 45.66 | 45.85 | 364,363 | +0.07(+0.15%) |
Oct 05, 2020 | 45.19 | 45.87 | 45.01 | 45.78 | 281,784 | +0.60(+1.32%) |
Oct 02, 2020 | 43.95 | 45.33 | 43.95 | 45.19 | 207,364 | +0.87(+1.96%) |
Oct 01, 2020 | 43.95 | 44.46 | 43.71 | 44.32 | 245,978 | +0.31(+0.70%) |
Sep 30, 2020 | 44.07 | 44.59 | 43.64 | 44.01 | 337,320 | +0.22(+0.50%) |
Sep 29, 2020 | 44.17 | 44.47 | 43.46 | 43.79 | 281,545 | -0.44(-1.00%) |
Sep 28, 2020 | 43.99 | 44.75 | 43.88 | 44.24 | 305,181 | +0.40(+0.91%) |
Sep 25, 2020 | 42.97 | 43.85 | 42.88 | 43.84 | 506,655 | +0.50(+1.16%) |
Sep 24, 2020 | 43.38 | 43.66 | 42.52 | 43.33 | 619,099 | +0.01(+0.02%) |
Sep 23, 2020 | 44.52 | 45.01 | 43.31 | 43.33 | 438,732 | -1.17(-2.62%) |
Sep 22, 2020 | 43.92 | 44.84 | 43.75 | 44.49 | 443,578 | +0.47(+1.06%) |
Sep 21, 2020 | 45.10 | 45.22 | 43.59 | 44.02 | 613,381 | -1.41(-3.11%) |
Sep 18, 2020 | 45.55 | 45.66 | 44.91 | 45.43 | 1,435,092 | +0.16(+0.36%) |
Sep 17, 2020 | 44.46 | 45.30 | 43.99 | 45.27 | 509,327 | +0.57(+1.27%) |
Sep 16, 2020 | 43.70 | 44.86 | 43.70 | 44.70 | 628,288 | +0.83(+1.88%) |
Sep 15, 2020 | 44.09 | 44.73 | 43.72 | 43.88 | 409,992 | +0.00(+0.00%) |
Sep 14, 2020 | 43.24 | 44.16 | 43.22 | 43.88 | 400,664 | +0.71(+1.64%) |
Sep 11, 2020 | 43.00 | 43.34 | 42.55 | 43.17 | 407,322 | +0.33(+0.77%) |
Sep 10, 2020 | 44.24 | 44.24 | 42.46 | 42.84 | 600,248 | -1.48(-3.34%) |
Sep 09, 2020 | 45.43 | 45.90 | 44.26 | 44.32 | 436,538 | -0.85(-1.88%) |
Sep 08, 2020 | 45.72 | 45.72 | 44.56 | 45.17 | 347,188 | -0.58(-1.26%) |
Sep 04, 2020 | 46.52 | 46.52 | 45.00 | 45.75 | 269,667 | -0.30(-0.65%) |
Sep 03, 2020 | 46.62 | 47.18 | 45.74 | 46.05 | 275,509 | -0.27(-0.59%) |
Sep 02, 2020 | 45.32 | 46.40 | 45.32 | 46.32 | 314,599 | +1.00(+2.22%) |
Sep 01, 2020 | 45.63 | 45.63 | 45.03 | 45.32 | 369,485 | -0.59(-1.28%) |
Aug 31, 2020 | 45.60 | 46.29 | 45.60 | 45.90 | 359,213 | -0.08(-0.17%) |
Aug 28, 2020 | 46.22 | 46.22 | 45.07 | 45.98 | 336,085 | +0.22(+0.48%) |
Aug 27, 2020 | 45.49 | 46.26 | 45.34 | 45.76 | 282,496 | +0.66(+1.45%) |
Aug 26, 2020 | 45.94 | 46.57 | 44.69 | 45.10 | 404,135 | -1.44(-3.09%) |
Aug 25, 2020 | 46.99 | 46.99 | 45.94 | 46.54 | 267,272 | -0.27(-0.58%) |
Aug 24, 2020 | 46.49 | 46.82 | 45.80 | 46.81 | 203,062 | +0.64(+1.38%) |
Aug 21, 2020 | 46.26 | 46.49 | 45.60 | 46.17 | 274,134 | -0.30(-0.64%) |
Aug 20, 2020 | 46.63 | 47.26 | 46.40 | 46.47 | 225,044 | -0.54(-1.14%) |
Aug 19, 2020 | 47.55 | 47.55 | 46.98 | 47.01 | 223,643 | -0.27(-0.58%) |
Aug 18, 2020 | 47.87 | 47.99 | 47.22 | 47.28 | 261,806 | -0.54(-1.14%) |
Aug 17, 2020 | 48.40 | 48.60 | 47.72 | 47.83 | 301,928 | -0.58(-1.19%) |
Aug 14, 2020 | 48.41 | 48.74 | 47.74 | 48.40 | 262,261 | -0.42(-0.85%) |
Aug 13, 2020 | 49.16 | 49.19 | 48.32 | 48.82 | 278,315 | -0.73(-1.46%) |
Aug 12, 2020 | 49.87 | 50.01 | 49.28 | 49.55 | 248,220 | +0.17(+0.34%) |
Aug 11, 2020 | 50.72 | 51.22 | 49.20 | 49.38 | 370,242 | -0.97(-1.92%) |
Aug 10, 2020 | 51.14 | 51.62 | 50.26 | 50.35 | 284,762 | -0.55(-1.08%) |
Aug 07, 2020 | 48.89 | 50.95 | 48.85 | 50.89 | 331,213 | +1.86(+3.79%) |
Aug 06, 2020 | 48.61 | 49.40 | 48.28 | 49.03 | 300,606 | +0.35(+0.73%) |
Aug 05, 2020 | 50.87 | 51.09 | 48.22 | 48.68 | 578,375 | -1.74(-3.46%) |
Aug 04, 2020 | 50.19 | 51.26 | 49.96 | 50.42 | 482,113 | +0.18(+0.35%) |
Aug 03, 2020 | 49.92 | 50.29 | 48.82 | 50.24 | 459,990 | +0.33(+0.66%) |
Jul 31, 2020 | 49.60 | 50.15 | 49.01 | 49.92 | 370,655 | -0.20(-0.40%) |
Jul 30, 2020 | 49.69 | 50.18 | 49.35 | 50.12 | 281,169 | -0.23(-0.45%) |
Jul 29, 2020 | 49.95 | 50.49 | 49.29 | 50.35 | 353,729 | +0.72(+1.44%) |
Jul 28, 2020 | 48.22 | 50.18 | 48.22 | 49.63 | 256,082 | +1.20(+2.49%) |
Jul 27, 2020 | 49.31 | 49.36 | 48.13 | 48.43 | 348,929 | -1.14(-2.29%) |
Jul 24, 2020 | 50.45 | 50.97 | 49.37 | 49.56 | 256,132 | -0.61(-1.22%) |
Jul 23, 2020 | 50.19 | 50.61 | 49.78 | 50.18 | 339,667 | -0.37(-0.73%) |
Jul 22, 2020 | 49.16 | 50.86 | 48.79 | 50.55 | 436,328 | +0.99(+2.00%) |
Jul 21, 2020 | 49.29 | 50.15 | 49.19 | 49.55 | 401,478 | +0.63(+1.29%) |
Jul 20, 2020 | 50.33 | 50.51 | 48.91 | 48.92 | 288,145 | -1.67(-3.29%) |
Jul 17, 2020 | 50.27 | 50.94 | 50.08 | 50.59 | 246,034 | +0.61(+1.21%) |
Jul 16, 2020 | 49.82 | 50.66 | 49.74 | 49.98 | 318,309 | +0.25(+0.51%) |
Jul 15, 2020 | 50.57 | 51.53 | 49.71 | 49.73 | 458,618 | -0.06(-0.12%) |
Jul 14, 2020 | 49.60 | 50.30 | 49.16 | 49.79 | 299,372 | +0.16(+0.32%) |
Jul 13, 2020 | 49.45 | 50.48 | 48.96 | 49.63 | 515,826 | +0.30(+0.61%) |
Jul 10, 2020 | 47.56 | 49.45 | 47.56 | 49.33 | 464,388 | +1.95(+4.12%) |
Jul 09, 2020 | 47.06 | 47.60 | 45.97 | 47.37 | 733,480 | +0.01(+0.02%) |
Jul 08, 2020 | 47.16 | 47.68 | 46.49 | 47.37 | 499,113 | -0.15(-0.32%) |
Jul 07, 2020 | 46.39 | 47.67 | 46.24 | 47.52 | 772,567 | +0.78(+1.68%) |
Jul 06, 2020 | 47.85 | 48.64 | 46.20 | 46.73 | 322,503 | -0.35(-0.75%) |
Jul 02, 2020 | 47.43 | 47.55 | 46.64 | 47.09 | 333,352 | +0.49(+1.05%) |
Jul 01, 2020 | 45.88 | 47.00 | 45.76 | 46.60 | 276,499 | +0.63(+1.37%) |
Jun 30, 2020 | 45.93 | 46.36 | 45.51 | 45.97 | 331,250 | +0.03(+0.05%) |
Jun 29, 2020 | 44.71 | 45.98 | 44.46 | 45.94 | 335,901 | +1.77(+4.00%) |
Jun 26, 2020 | 44.34 | 44.93 | 43.43 | 44.18 | 663,971 | -0.44(-0.98%) |
Jun 25, 2020 | 45.27 | 45.28 | 43.90 | 44.61 | 312,004 | -0.71(-1.56%) |
Jun 24, 2020 | 45.04 | 45.52 | 44.39 | 45.32 | 363,942 | -0.35(-0.77%) |
Jun 23, 2020 | 46.79 | 46.79 | 44.87 | 45.67 | 335,710 | -0.38(-0.82%) |
Jun 22, 2020 | 45.83 | 46.75 | 44.93 | 46.05 | 435,711 | +0.19(+0.42%) |
Jun 19, 2020 | 47.62 | 48.09 | 45.77 | 45.86 | 940,062 | -1.54(-3.25%) |
Jun 18, 2020 | 47.04 | 47.52 | 46.50 | 47.40 | 358,203 | -0.14(-0.30%) |
Jun 17, 2020 | 48.78 | 49.21 | 47.16 | 47.54 | 500,790 | -1.24(-2.54%) |
Jun 16, 2020 | 50.73 | 51.35 | 48.48 | 48.78 | 493,950 | -0.39(-0.79%) |
Jun 15, 2020 | 47.20 | 49.55 | 46.78 | 49.17 | 353,155 | +0.57(+1.18%) |
Jun 12, 2020 | 49.74 | 49.97 | 47.31 | 48.59 | 374,931 | +0.37(+0.77%) |
Jun 11, 2020 | 50.51 | 50.98 | 47.86 | 48.22 | 437,715 | -4.07(-7.78%) |
Jun 10, 2020 | 53.00 | 53.28 | 52.13 | 52.29 | 468,483 | -0.90(-1.69%) |
Jun 09, 2020 | 52.83 | 53.56 | 51.83 | 53.19 | 444,081 | -0.40(-0.74%) |
Jun 08, 2020 | 53.29 | 54.18 | 53.10 | 53.59 | 460,496 | +0.66(+1.24%) |
Jun 05, 2020 | 52.44 | 54.63 | 52.25 | 52.93 | 630,707 | +1.94(+3.81%) |
Jun 04, 2020 | 50.98 | 51.06 | 49.66 | 50.98 | 357,264 | -0.44(-0.85%) |
Jun 03, 2020 | 51.08 | 52.11 | 51.08 | 51.42 | 469,848 | +1.01(+2.00%) |
Jun 02, 2020 | 50.32 | 50.73 | 49.86 | 50.41 | 559,631 | +0.58(+1.17%) |
Jun 01, 2020 | 48.87 | 50.53 | 48.87 | 49.83 | 810,670 | +0.40(+0.80%) |
May 29, 2020 | 47.69 | 49.66 | 47.45 | 49.44 | 636,885 | +1.07(+2.21%) |
May 28, 2020 | 49.89 | 49.89 | 48.17 | 48.37 | 535,428 | -0.63(-1.29%) |
May 27, 2020 | 47.90 | 49.18 | 47.69 | 49.00 | 626,090 | +2.35(+5.03%) |
May 26, 2020 | 46.29 | 47.25 | 46.29 | 46.65 | 521,423 | +1.62(+3.61%) |
May 22, 2020 | 45.10 | 45.31 | 44.47 | 45.03 | 390,257 | +0.05(+0.11%) |
May 21, 2020 | 45.16 | 45.98 | 44.91 | 44.97 | 510,588 | -0.51(-1.13%) |
May 20, 2020 | 44.99 | 45.76 | 44.66 | 45.49 | 383,088 | +1.19(+2.68%) |
May 19, 2020 | 44.68 | 45.32 | 44.27 | 44.30 | 378,435 | -0.72(-1.61%) |
May 18, 2020 | 43.35 | 45.48 | 43.33 | 45.03 | 1,036,900 | +3.27(+7.84%) |
May 15, 2020 | 41.86 | 41.94 | 41.02 | 41.75 | 1,346,713 | -0.35(-0.82%) |
May 14, 2020 | 42.51 | 42.51 | 40.59 | 42.10 | 817,860 | -1.09(-2.52%) |
May 13, 2020 | 43.54 | 43.55 | 42.08 | 43.18 | 477,092 | -0.63(-1.44%) |
May 12, 2020 | 45.16 | 45.25 | 43.80 | 43.82 | 392,731 | -1.32(-2.93%) |
May 11, 2020 | 45.75 | 45.75 | 43.92 | 45.14 | 489,905 | -1.26(-2.71%) |
May 08, 2020 | 45.04 | 46.54 | 44.76 | 46.39 | 463,485 | +2.35(+5.34%) |
May 07, 2020 | 43.91 | 45.01 | 43.63 | 44.04 | 462,867 | +0.60(+1.38%) |
May 06, 2020 | 47.09 | 47.65 | 43.28 | 43.44 | 753,666 | -3.59(-7.64%) |
May 05, 2020 | 47.06 | 48.28 | 46.59 | 47.03 | 426,959 | +0.84(+1.82%) |
May 04, 2020 | 46.08 | 46.24 | 45.13 | 46.19 | 465,356 | -0.09(-0.20%) |
May 01, 2020 | 46.94 | 46.96 | 45.94 | 46.29 | 372,711 | -1.59(-3.32%) |
Apr 30, 2020 | 50.34 | 50.34 | 47.77 | 47.88 | 550,683 | -3.19(-6.25%) |
Apr 29, 2020 | 51.20 | 52.33 | 50.40 | 51.07 | 498,831 | +0.94(+1.87%) |
Apr 28, 2020 | 49.94 | 51.04 | 49.37 | 50.13 | 490,742 | +1.38(+2.83%) |
Apr 27, 2020 | 48.22 | 49.26 | 48.21 | 48.75 | 573,269 | +1.06(+2.21%) |
Apr 24, 2020 | 47.13 | 47.79 | 46.79 | 47.69 | 435,832 | +0.64(+1.36%) |
Apr 23, 2020 | 46.45 | 47.41 | 46.16 | 47.05 | 505,408 | +0.66(+1.42%) |
Apr 22, 2020 | 47.42 | 47.43 | 45.90 | 46.39 | 721,737 | -0.14(-0.30%) |
Apr 21, 2020 | 44.81 | 46.80 | 44.32 | 46.54 | 649,969 | +1.06(+2.34%) |
Apr 20, 2020 | 47.91 | 47.91 | 45.31 | 45.47 | 614,409 | -3.06(-6.31%) |
Apr 17, 2020 | 48.08 | 48.77 | 46.94 | 48.53 | 697,572 | +1.63(+3.48%) |
Apr 16, 2020 | 47.74 | 48.20 | 46.34 | 46.90 | 575,331 | -0.94(-1.96%) |
Apr 15, 2020 | 49.61 | 49.63 | 47.43 | 47.84 | 451,255 | -2.93(-5.77%) |
Apr 14, 2020 | 51.22 | 51.60 | 49.23 | 50.77 | 378,938 | +0.97(+1.95%) |
Apr 13, 2020 | 50.80 | 51.05 | 49.09 | 49.80 | 495,837 | -1.67(-3.25%) |
Apr 09, 2020 | 51.13 | 52.69 | 50.26 | 51.47 | 623,871 | +1.11(+2.20%) |
Apr 08, 2020 | 49.07 | 50.72 | 48.35 | 50.36 | 412,827 | +1.74(+3.58%) |
Apr 07, 2020 | 50.15 | 51.21 | 48.27 | 48.62 | 473,403 | -0.71(-1.43%) |
Apr 06, 2020 | 46.79 | 49.70 | 46.72 | 49.33 | 373,802 | +3.99(+8.81%) |
Apr 03, 2020 | 46.59 | 47.12 | 44.66 | 45.34 | 523,239 | -1.74(-3.69%) |
Apr 02, 2020 | 45.70 | 48.40 | 45.31 | 47.08 | 679,940 | -0.18(-0.39%) |
Apr 01, 2020 | 48.14 | 49.29 | 46.44 | 47.26 | 615,363 | -3.21(-6.36%) |
Mar 31, 2020 | 51.24 | 52.32 | 49.77 | 50.47 | 526,864 | -1.51(-2.90%) |
Mar 30, 2020 | 52.42 | 53.27 | 50.64 | 51.98 | 556,363 | +0.47(+0.90%) |
Mar 27, 2020 | 50.21 | 54.05 | 49.96 | 51.51 | 602,230 | -0.32(-0.63%) |
Mar 26, 2020 | 48.12 | 52.58 | 48.09 | 51.83 | 580,973 | +4.01(+8.38%) |
Mar 25, 2020 | 47.18 | 49.57 | 44.04 | 47.83 | 583,159 | +0.41(+0.86%) |
Mar 24, 2020 | 45.02 | 47.60 | 42.69 | 47.42 | 619,144 | +3.97(+9.13%) |
Mar 23, 2020 | 45.02 | 45.78 | 41.60 | 43.45 | 619,832 | -2.05(-4.51%) |
Mar 20, 2020 | 53.07 | 53.60 | 44.22 | 45.50 | 1,058,501 | -7.44(-14.05%) |
Mar 19, 2020 | 50.79 | 53.86 | 48.02 | 52.94 | 530,449 | +1.86(+3.65%) |
Mar 18, 2020 | 52.38 | 55.78 | 49.53 | 51.08 | 628,272 | -4.79(-8.58%) |
Mar 17, 2020 | 47.03 | 55.96 | 46.02 | 55.87 | 885,804 | +9.89(+21.51%) |
Mar 16, 2020 | 50.02 | 50.96 | 45.25 | 45.98 | 629,318 | -8.09(-14.97%) |
Mar 13, 2020 | 54.35 | 54.89 | 50.32 | 54.07 | 527,327 | +2.00(+3.83%) |
Mar 12, 2020 | 53.79 | 54.06 | 50.10 | 52.08 | 632,517 | -5.77(-9.98%) |
Mar 11, 2020 | 61.19 | 61.19 | 57.06 | 57.85 | 459,689 | -4.92(-7.84%) |
Mar 10, 2020 | 62.09 | 63.11 | 59.80 | 62.77 | 729,239 | +1.46(+2.37%) |
Mar 09, 2020 | 60.30 | 62.19 | 59.08 | 61.32 | 768,527 | -2.07(-3.27%) |
Mar 06, 2020 | 61.02 | 63.77 | 59.85 | 63.39 | 452,544 | +0.75(+1.19%) |
Mar 05, 2020 | 62.90 | 63.50 | 61.62 | 62.64 | 308,391 | -1.45(-2.26%) |
Mar 04, 2020 | 61.96 | 64.37 | 61.73 | 64.09 | 290,956 | +2.79(+4.56%) |
Mar 03, 2020 | 61.87 | 63.69 | 61.07 | 61.29 | 529,094 | -0.58(-0.94%) |
Mar 02, 2020 | 57.69 | 61.94 | 57.56 | 61.87 | 599,943 | +4.49(+7.83%) |
Feb 28, 2020 | 59.85 | 60.05 | 56.55 | 57.38 | 789,668 | -3.52(-5.78%) |
Feb 27, 2020 | 63.12 | 63.41 | 60.84 | 60.90 | 478,581 | -2.54(-4.00%) |
Feb 26, 2020 | 64.61 | 65.04 | 63.41 | 63.44 | 331,493 | -0.92(-1.43%) |
Feb 25, 2020 | 65.83 | 65.83 | 64.16 | 64.36 | 377,699 | -1.50(-2.27%) |
Feb 24, 2020 | 65.82 | 66.16 | 65.36 | 65.86 | 334,173 | -0.52(-0.79%) |
Feb 21, 2020 | 66.44 | 67.30 | 66.36 | 66.38 | 310,673 | +0.13(+0.20%) |
Feb 20, 2020 | 66.50 | 66.89 | 65.78 | 66.25 | 376,049 | -0.47(-0.70%) |
Feb 19, 2020 | 67.45 | 67.85 | 66.67 | 66.71 | 256,238 | -0.96(-1.41%) |
Feb 18, 2020 | 67.80 | 68.39 | 67.66 | 67.67 | 314,425 | +0.14(+0.21%) |
Feb 14, 2020 | 67.43 | 67.80 | 67.17 | 67.53 | 332,675 | -0.04(-0.06%) |
Feb 13, 2020 | 67.70 | 68.16 | 65.28 | 67.57 | 594,398 | -0.03(-0.04%) |
Feb 12, 2020 | 67.79 | 67.79 | 67.08 | 67.60 | 453,638 | -0.23(-0.34%) |
Feb 11, 2020 | 67.95 | 68.16 | 67.64 | 67.83 | 196,665 | +0.02(+0.04%) |
Feb 10, 2020 | 67.87 | 67.87 | 67.48 | 67.80 | 120,232 | +0.08(+0.12%) |
Feb 07, 2020 | 68.43 | 68.46 | 67.61 | 67.72 | 216,725 | -0.62(-0.91%) |
Feb 06, 2020 | 69.07 | 69.09 | 68.32 | 68.34 | 189,065 | -0.69(-0.99%) |
Feb 05, 2020 | 68.75 | 69.16 | 68.58 | 69.03 | 205,412 | +0.26(+0.38%) |
Feb 04, 2020 | 69.37 | 69.37 | 68.52 | 68.76 | 287,751 | -0.62(-0.89%) |
Feb 03, 2020 | 69.05 | 69.48 | 68.95 | 69.38 | 303,351 | +0.47(+0.68%) |
Jan 31, 2020 | 69.28 | 69.48 | 68.67 | 68.91 | 330,720 | -0.53(-0.76%) |
Jan 30, 2020 | 68.51 | 69.49 | 68.51 | 69.44 | 232,643 | +0.73(+1.06%) |
Jan 29, 2020 | 68.53 | 68.80 | 67.95 | 68.71 | 257,836 | +0.02(+0.04%) |
Jan 28, 2020 | 68.70 | 69.17 | 68.60 | 68.69 | 250,324 | -0.02(-0.02%) |
Jan 27, 2020 | 69.08 | 69.66 | 68.49 | 68.70 | 375,031 | -0.59(-0.86%) |
Jan 24, 2020 | 69.42 | 69.93 | 69.05 | 69.30 | 190,073 | -0.13(-0.19%) |
Jan 23, 2020 | 68.72 | 69.60 | 68.72 | 69.43 | 230,339 | +0.51(+0.74%) |
Jan 22, 2020 | 69.17 | 69.31 | 68.71 | 68.92 | 207,445 | -0.01(-0.01%) |
Jan 21, 2020 | 69.10 | 69.20 | 68.59 | 68.93 | 185,689 | -0.06(-0.08%) |
Jan 17, 2020 | 69.02 | 69.24 | 68.49 | 68.98 | 249,554 | +0.03(+0.05%) |
Jan 16, 2020 | 68.43 | 68.98 | 68.43 | 68.95 | 199,955 | +0.77(+1.13%) |
Jan 15, 2020 | 67.25 | 68.32 | 67.25 | 68.18 | 318,970 | +1.13(+1.69%) |
Jan 14, 2020 | 67.25 | 67.41 | 66.62 | 67.05 | 209,795 | -0.17(-0.25%) |
Jan 13, 2020 | 66.57 | 67.36 | 66.57 | 67.22 | 262,832 | +0.48(+0.72%) |
Jan 10, 2020 | 66.99 | 67.19 | 66.52 | 66.74 | 203,762 | -0.08(-0.12%) |
Jan 09, 2020 | 66.15 | 66.82 | 66.15 | 66.82 | 216,499 | +0.59(+0.90%) |
Jan 08, 2020 | 66.45 | 66.60 | 65.76 | 66.23 | 556,856 | +0.58(+0.88%) |
Jan 07, 2020 | 66.15 | 66.27 | 65.54 | 65.65 | 240,858 | -0.72(-1.08%) |
Jan 06, 2020 | 66.43 | 66.81 | 66.27 | 66.37 | 244,486 | -0.23(-0.35%) |
Jan 03, 2020 | 66.38 | 66.89 | 66.37 | 66.60 | 248,464 | +0.13(+0.20%) |