Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 53.46 | 53.46 | 53.46 | 607,426 | -0.23(-0.43%) | |
Dec 30, 2020 | 53.88 | 54.59 | 53.06 | 53.69 | 607,426 | -0.09(-0.17%) |
Dec 29, 2020 | 52.66 | 53.97 | 51.64 | 53.78 | 753,981 | +0.61(+1.15%) |
Dec 28, 2020 | 55.56 | 55.83 | 52.92 | 53.17 | 902,760 | -1.84(-3.34%) |
Dec 24, 2020 | 55.56 | 55.80 | 54.94 | 55.01 | 251,400 | -0.08(-0.15%) |
Dec 23, 2020 | 55.72 | 55.90 | 54.86 | 55.09 | 938,723 | -0.50(-0.90%) |
Dec 22, 2020 | 57.07 | 57.26 | 55.35 | 55.59 | 868,219 | -1.10(-1.94%) |
Dec 21, 2020 | 55.17 | 57.34 | 54.82 | 56.69 | 1,185,508 | +1.44(+2.61%) |
Dec 18, 2020 | 55.54 | 55.90 | 54.39 | 55.25 | 1,938,900 | +0.04(+0.07%) |
Dec 17, 2020 | 53.45 | 55.41 | 53.32 | 55.21 | 1,032,988 | +2.13(+4.01%) |
Dec 16, 2020 | 53.17 | 53.60 | 52.26 | 53.08 | 943,385 | +0.51(+0.97%) |
Dec 15, 2020 | 52.45 | 52.86 | 51.31 | 52.57 | 642,202 | +0.44(+0.84%) |
Dec 14, 2020 | 51.79 | 52.85 | 51.63 | 52.13 | 983,569 | +0.87(+1.70%) |
Dec 11, 2020 | 52.45 | 52.82 | 50.25 | 51.26 | 1,019,600 | -1.31(-2.49%) |
Dec 10, 2020 | 52.21 | 53.40 | 52.06 | 52.57 | 653,645 | +0.24(+0.46%) |
Dec 09, 2020 | 53.94 | 54.22 | 51.55 | 52.33 | 888,482 | -1.73(-3.20%) |
Dec 08, 2020 | 53.21 | 54.15 | 52.30 | 54.06 | 1,156,578 | +0.68(+1.27%) |
Dec 07, 2020 | 54.69 | 55.00 | 53.16 | 53.38 | 1,019,728 | -0.86(-1.59%) |
Dec 04, 2020 | 53.49 | 54.90 | 52.88 | 54.24 | 723,000 | +0.96(+1.80%) |
Dec 03, 2020 | 54.88 | 55.45 | 52.88 | 53.28 | 1,086,868 | -1.45(-2.65%) |
Dec 02, 2020 | 56.50 | 56.50 | 54.29 | 54.73 | 954,651 | -2.06(-3.63%) |
Dec 01, 2020 | 57.25 | 57.25 | 55.93 | 56.79 | 932,831 | +0.13(+0.23%) |
Nov 30, 2020 | 56.70 | 56.80 | 55.36 | 56.66 | 1,184,657 | +0.66(+1.18%) |
Nov 27, 2020 | 56.19 | 56.28 | 55.10 | 56.00 | 497,400 | +0.14(+0.25%) |
Nov 25, 2020 | 54.89 | 57.46 | 54.72 | 55.86 | 1,272,300 | +1.14(+2.08%) |
Nov 24, 2020 | 54.07 | 54.84 | 53.53 | 54.72 | 1,111,910 | +0.88(+1.63%) |
Nov 23, 2020 | 54.12 | 54.21 | 52.80 | 53.84 | 644,194 | +0.27(+0.50%) |
Nov 20, 2020 | 53.50 | 53.95 | 52.72 | 53.57 | 932,200 | -0.04(-0.07%) |
Nov 19, 2020 | 53.78 | 54.24 | 53.12 | 53.61 | 775,096 | -0.21(-0.39%) |
Nov 18, 2020 | 55.54 | 55.81 | 53.61 | 53.82 | 1,043,548 | -1.47(-2.66%) |
Nov 17, 2020 | 54.17 | 55.90 | 53.69 | 55.29 | 1,296,328 | +0.66(+1.21%) |
Nov 16, 2020 | 53.54 | 55.00 | 53.03 | 54.63 | 1,794,707 | +3.06(+5.93%) |
Nov 13, 2020 | 51.00 | 51.80 | 50.95 | 51.57 | 570,600 | +0.96(+1.90%) |
Nov 12, 2020 | 49.32 | 50.88 | 49.23 | 50.61 | 757,343 | +1.54(+3.14%) |
Nov 11, 2020 | 49.52 | 49.87 | 48.83 | 49.07 | 782,414 | +0.06(+0.12%) |
Nov 10, 2020 | 50.15 | 50.46 | 48.81 | 49.01 | 1,150,380 | -1.02(-2.04%) |
Nov 09, 2020 | 50.96 | 51.90 | 49.75 | 50.03 | 1,070,671 | -0.16(-0.32%) |
Nov 06, 2020 | 48.09 | 50.50 | 48.09 | 50.19 | 967,700 | +1.63(+3.36%) |
Nov 05, 2020 | 46.40 | 49.95 | 46.13 | 48.56 | 1,582,117 | -0.57(-1.16%) |
Nov 04, 2020 | 46.80 | 50.08 | 46.80 | 49.13 | 1,854,725 | +2.53(+5.43%) |
Nov 03, 2020 | 45.36 | 46.92 | 45.36 | 46.60 | 770,856 | +0.96(+2.10%) |
Nov 02, 2020 | 46.50 | 46.56 | 44.78 | 45.64 | 1,297,076 | -0.81(-1.74%) |
Oct 30, 2020 | 46.80 | 47.67 | 45.35 | 46.45 | 1,325,700 | -0.90(-1.90%) |
Oct 29, 2020 | 46.69 | 48.00 | 45.93 | 47.35 | 1,006,682 | +0.93(+2.00%) |
Oct 28, 2020 | 45.90 | 47.75 | 45.32 | 46.42 | 2,099,126 | +0.06(+0.13%) |
Oct 27, 2020 | 45.00 | 47.54 | 44.55 | 46.36 | 2,232,176 | +1.49(+3.32%) |
Oct 26, 2020 | 42.90 | 44.91 | 42.90 | 44.87 | 1,362,755 | +1.70(+3.94%) |
Oct 23, 2020 | 42.37 | 43.33 | 42.16 | 43.17 | 920,900 | +0.94(+2.23%) |
Oct 22, 2020 | 41.02 | 42.47 | 41.02 | 42.23 | 492,940 | +1.19(+2.90%) |
Oct 21, 2020 | 41.34 | 41.59 | 40.61 | 41.04 | 528,452 | -0.17(-0.41%) |
Oct 20, 2020 | 41.49 | 41.98 | 40.38 | 41.21 | 1,029,086 | -0.28(-0.67%) |
Oct 19, 2020 | 42.93 | 43.47 | 41.40 | 41.49 | 746,277 | -1.12(-2.63%) |
Oct 16, 2020 | 42.56 | 44.28 | 42.50 | 42.61 | 1,505,600 | -0.10(-0.23%) |
Oct 15, 2020 | 42.45 | 43.19 | 41.92 | 42.71 | 698,083 | -0.21(-0.49%) |
Oct 14, 2020 | 43.79 | 43.81 | 42.90 | 42.92 | 542,514 | -0.34(-0.79%) |
Oct 13, 2020 | 43.25 | 43.65 | 42.88 | 43.26 | 413,980 | +0.14(+0.32%) |
Oct 12, 2020 | 43.19 | 43.56 | 42.57 | 43.12 | 738,367 | +0.39(+0.91%) |
Oct 09, 2020 | 43.17 | 43.30 | 42.41 | 42.73 | 547,200 | -0.45(-1.04%) |
Oct 08, 2020 | 43.21 | 43.21 | 42.16 | 43.18 | 630,901 | +0.29(+0.68%) |
Oct 07, 2020 | 41.95 | 43.15 | 41.93 | 42.89 | 718,957 | +1.21(+2.90%) |
Oct 06, 2020 | 42.20 | 42.70 | 41.48 | 41.68 | 630,646 | -0.46(-1.09%) |
Oct 05, 2020 | 41.82 | 42.40 | 41.54 | 42.14 | 1,162,026 | +0.78(+1.89%) |
Oct 02, 2020 | 41.39 | 42.22 | 40.87 | 41.36 | 1,045,300 | -0.78(-1.85%) |
Oct 01, 2020 | 41.25 | 42.36 | 41.24 | 42.14 | 724,541 | +0.89(+2.16%) |
Sep 30, 2020 | 41.11 | 41.64 | 40.56 | 41.25 | 884,290 | +0.84(+2.08%) |
Sep 29, 2020 | 40.10 | 40.93 | 39.88 | 40.41 | 600,598 | +0.18(+0.45%) |
Sep 28, 2020 | 40.58 | 40.67 | 39.67 | 40.23 | 632,086 | +0.05(+0.12%) |
Sep 25, 2020 | 38.73 | 40.51 | 38.65 | 40.18 | 822,000 | +1.57(+4.07%) |
Sep 24, 2020 | 40.04 | 40.11 | 37.56 | 38.61 | 2,249,267 | -1.84(-4.55%) |
Sep 23, 2020 | 41.00 | 41.40 | 40.35 | 40.45 | 807,303 | -0.52(-1.27%) |
Sep 22, 2020 | 41.53 | 41.53 | 39.57 | 40.97 | 928,147 | -0.35(-0.85%) |
Sep 21, 2020 | 41.79 | 42.02 | 40.58 | 41.32 | 1,158,760 | -1.10(-2.59%) |
Sep 18, 2020 | 41.14 | 42.63 | 40.92 | 42.42 | 2,423,900 | +1.66(+4.07%) |
Sep 17, 2020 | 38.75 | 40.92 | 38.53 | 40.76 | 1,326,290 | +1.56(+3.98%) |
Sep 16, 2020 | 38.96 | 39.71 | 38.80 | 39.20 | 959,385 | +0.41(+1.06%) |
Sep 15, 2020 | 39.00 | 39.40 | 38.52 | 38.79 | 855,741 | +0.18(+0.47%) |
Sep 14, 2020 | 37.25 | 39.13 | 37.16 | 38.61 | 1,204,416 | +1.99(+5.43%) |
Sep 11, 2020 | 36.58 | 37.22 | 36.33 | 36.62 | 947,400 | +0.20(+0.55%) |
Sep 10, 2020 | 37.99 | 38.04 | 36.35 | 36.42 | 1,020,070 | -1.48(-3.91%) |
Sep 09, 2020 | 38.51 | 38.71 | 37.76 | 37.90 | 859,009 | -0.30(-0.79%) |
Sep 08, 2020 | 37.86 | 38.80 | 37.52 | 38.20 | 957,349 | -0.07(-0.18%) |
Sep 04, 2020 | 38.26 | 38.79 | 36.79 | 38.27 | 1,375,600 | -0.12(-0.31%) |
Sep 03, 2020 | 39.07 | 39.14 | 37.80 | 38.39 | 951,805 | -0.83(-2.12%) |
Sep 02, 2020 | 38.53 | 39.30 | 38.08 | 39.22 | 1,056,245 | +1.14(+2.99%) |
Sep 01, 2020 | 39.56 | 39.74 | 37.91 | 38.08 | 998,787 | -1.51(-3.81%) |
Aug 31, 2020 | 38.50 | 39.83 | 38.42 | 39.59 | 1,229,238 | +1.61(+4.24%) |
Aug 28, 2020 | 38.05 | 38.15 | 37.42 | 37.98 | 688,500 | +0.00(+0.00%) |
Aug 27, 2020 | 37.84 | 38.30 | 37.51 | 37.98 | 924,022 | +0.31(+0.82%) |
Aug 26, 2020 | 38.37 | 38.42 | 37.36 | 37.67 | 1,119,761 | -0.70(-1.82%) |
Aug 25, 2020 | 38.29 | 38.56 | 37.87 | 38.37 | 1,454,868 | +0.37(+0.97%) |
Aug 24, 2020 | 39.03 | 39.03 | 37.80 | 38.00 | 1,314,280 | -0.32(-0.84%) |
Aug 21, 2020 | 39.05 | 39.32 | 37.93 | 38.32 | 1,620,600 | -0.94(-2.39%) |
Aug 20, 2020 | 39.33 | 40.09 | 39.05 | 39.26 | 1,289,756 | +0.36(+0.93%) |
Aug 19, 2020 | 39.48 | 39.57 | 37.87 | 38.90 | 3,493,492 | -0.76(-1.92%) |
Aug 18, 2020 | 39.75 | 40.00 | 38.66 | 39.66 | 1,078,047 | +0.20(+0.51%) |
Aug 17, 2020 | 39.67 | 40.18 | 39.29 | 39.46 | 1,084,378 | +0.11(+0.28%) |
Aug 14, 2020 | 39.85 | 39.99 | 39.23 | 39.35 | 960,200 | -0.56(-1.40%) |
Aug 13, 2020 | 39.63 | 41.14 | 39.51 | 39.91 | 2,083,903 | +0.05(+0.13%) |
Aug 12, 2020 | 40.62 | 40.94 | 39.11 | 39.86 | 2,824,132 | -0.37(-0.92%) |
Aug 11, 2020 | 41.12 | 41.26 | 39.92 | 40.23 | 1,160,440 | -1.06(-2.57%) |
Aug 10, 2020 | 42.78 | 42.93 | 39.66 | 41.29 | 2,563,409 | -1.44(-3.37%) |
Aug 07, 2020 | 43.99 | 44.15 | 42.68 | 42.73 | 1,338,800 | -0.90(-2.06%) |
Aug 06, 2020 | 43.00 | 44.44 | 43.00 | 43.63 | 2,204,910 | +0.76(+1.77%) |
Aug 05, 2020 | 43.62 | 43.93 | 42.69 | 42.87 | 1,191,334 | -0.65(-1.49%) |
Aug 04, 2020 | 43.06 | 43.98 | 42.60 | 43.52 | 1,720,096 | +0.25(+0.58%) |
Aug 03, 2020 | 42.08 | 43.59 | 41.91 | 43.27 | 1,218,460 | +1.70(+4.09%) |
Jul 31, 2020 | 42.43 | 42.53 | 40.82 | 41.57 | 1,639,700 | -0.92(-2.17%) |
Jul 30, 2020 | 42.27 | 42.96 | 42.00 | 42.49 | 1,038,951 | -0.04(-0.09%) |
Jul 29, 2020 | 43.53 | 43.97 | 42.45 | 42.53 | 1,110,356 | -0.62(-1.44%) |
Jul 28, 2020 | 44.24 | 44.73 | 43.14 | 43.15 | 880,174 | -1.18(-2.66%) |
Jul 27, 2020 | 43.67 | 44.44 | 42.82 | 44.33 | 1,533,703 | +0.87(+2.00%) |
Jul 24, 2020 | 43.20 | 43.91 | 42.85 | 43.46 | 1,371,000 | -0.29(-0.66%) |
Jul 23, 2020 | 42.95 | 44.82 | 42.75 | 43.75 | 2,656,162 | +0.83(+1.93%) |
Jul 22, 2020 | 44.88 | 45.17 | 42.58 | 42.92 | 4,176,916 | -1.77(-3.96%) |
Jul 21, 2020 | 47.50 | 48.47 | 44.30 | 44.69 | 10,739,464 | -10.73(-19.36%) |
Jul 20, 2020 | 55.30 | 55.97 | 54.92 | 55.42 | 951,744 | +0.45(+0.82%) |
Jul 17, 2020 | 54.93 | 55.43 | 54.62 | 54.97 | 899,400 | +0.39(+0.71%) |
Jul 16, 2020 | 54.85 | 55.00 | 54.13 | 54.58 | 771,453 | -0.55(-1.00%) |
Jul 15, 2020 | 54.50 | 55.37 | 53.92 | 55.13 | 679,093 | +1.41(+2.62%) |
Jul 14, 2020 | 52.40 | 53.73 | 51.40 | 53.72 | 809,078 | +1.40(+2.68%) |
Jul 13, 2020 | 56.08 | 56.29 | 52.13 | 52.32 | 1,269,587 | -3.13(-5.64%) |
Jul 10, 2020 | 56.02 | 56.42 | 55.09 | 55.45 | 754,300 | -0.62(-1.11%) |
Jul 09, 2020 | 56.50 | 57.57 | 55.87 | 56.07 | 1,239,269 | -0.33(-0.59%) |
Jul 08, 2020 | 57.34 | 58.36 | 56.08 | 56.40 | 1,395,441 | -0.60(-1.05%) |
Jul 07, 2020 | 55.55 | 58.72 | 55.12 | 57.00 | 3,061,203 | +3.31(+6.17%) |
Jul 06, 2020 | 52.77 | 53.80 | 52.21 | 53.69 | 2,792,637 | +2.08(+4.03%) |
Jul 02, 2020 | 50.91 | 52.28 | 50.31 | 51.61 | 1,086,800 | +1.32(+2.62%) |
Jul 01, 2020 | 48.77 | 51.00 | 48.60 | 50.29 | 1,549,834 | +1.82(+3.75%) |
Jun 30, 2020 | 48.50 | 48.71 | 47.55 | 48.47 | 1,747,662 | +0.31(+0.64%) |
Jun 29, 2020 | 48.94 | 48.94 | 47.46 | 48.16 | 1,859,977 | +0.23(+0.48%) |
Jun 26, 2020 | 51.47 | 52.24 | 46.93 | 47.93 | 15,864,300 | -2.26(-4.50%) |
Jun 25, 2020 | 51.42 | 51.50 | 48.38 | 50.19 | 2,888,440 | -1.83(-3.52%) |
Jun 24, 2020 | 52.77 | 53.75 | 49.96 | 52.02 | 3,286,954 | -0.71(-1.35%) |
Jun 23, 2020 | 52.57 | 53.74 | 51.97 | 52.73 | 1,551,225 | +0.41(+0.78%) |
Jun 22, 2020 | 51.79 | 52.90 | 50.84 | 52.32 | 1,619,828 | +0.29(+0.56%) |
Jun 19, 2020 | 49.91 | 52.25 | 48.72 | 52.03 | 3,011,700 | +2.71(+5.49%) |
Jun 18, 2020 | 46.93 | 50.19 | 46.49 | 49.32 | 1,512,988 | +2.20(+4.67%) |
Jun 17, 2020 | 47.84 | 48.00 | 46.49 | 47.12 | 718,873 | -0.22(-0.46%) |
Jun 16, 2020 | 47.51 | 47.94 | 46.44 | 47.34 | 776,076 | +0.85(+1.83%) |
Jun 15, 2020 | 44.90 | 46.88 | 44.55 | 46.49 | 929,607 | +0.64(+1.40%) |
Jun 12, 2020 | 46.00 | 46.21 | 44.46 | 45.85 | 1,103,300 | +0.66(+1.46%) |
Jun 11, 2020 | 46.20 | 46.72 | 45.15 | 45.19 | 1,097,960 | -1.83(-3.89%) |
Jun 10, 2020 | 47.92 | 48.65 | 46.56 | 47.02 | 784,283 | -0.47(-0.99%) |
Jun 09, 2020 | 46.82 | 48.21 | 46.25 | 47.49 | 954,602 | +0.68(+1.45%) |
Jun 08, 2020 | 45.45 | 47.21 | 44.70 | 46.81 | 1,052,513 | +1.20(+2.63%) |
Jun 05, 2020 | 45.78 | 46.58 | 45.13 | 45.61 | 861,900 | -0.14(-0.31%) |
Jun 04, 2020 | 46.55 | 47.79 | 45.02 | 45.75 | 1,183,846 | -1.15(-2.45%) |
Jun 03, 2020 | 48.27 | 48.36 | 46.32 | 46.90 | 1,198,059 | -1.12(-2.33%) |
Jun 02, 2020 | 49.01 | 49.01 | 47.37 | 48.02 | 1,059,851 | -0.87(-1.78%) |
Jun 01, 2020 | 49.47 | 50.39 | 48.69 | 48.89 | 1,215,408 | -0.79(-1.59%) |
May 29, 2020 | 51.01 | 51.32 | 48.00 | 49.68 | 1,214,000 | -1.01(-1.99%) |
May 28, 2020 | 51.10 | 52.27 | 49.88 | 50.69 | 1,023,360 | +0.06(+0.12%) |
May 27, 2020 | 51.58 | 52.06 | 48.25 | 50.63 | 1,052,372 | -0.54(-1.06%) |
May 26, 2020 | 51.94 | 53.05 | 51.10 | 51.17 | 1,145,006 | -0.07(-0.14%) |
May 22, 2020 | 51.59 | 51.61 | 50.45 | 51.24 | 420,500 | +0.22(+0.43%) |
May 21, 2020 | 52.58 | 52.97 | 51.02 | 51.02 | 657,594 | -1.53(-2.91%) |
May 20, 2020 | 51.45 | 52.80 | 50.86 | 52.55 | 840,461 | +1.51(+2.96%) |
May 19, 2020 | 51.93 | 53.13 | 50.98 | 51.04 | 867,728 | -1.02(-1.96%) |
May 18, 2020 | 51.45 | 52.83 | 51.16 | 52.06 | 1,330,332 | +1.23(+2.42%) |
May 15, 2020 | 47.45 | 50.85 | 46.99 | 50.83 | 1,280,800 | +3.47(+7.33%) |
May 14, 2020 | 45.33 | 47.63 | 44.66 | 47.36 | 1,582,257 | +1.34(+2.91%) |
May 13, 2020 | 49.89 | 49.93 | 45.05 | 46.02 | 1,533,845 | -3.35(-6.79%) |
May 12, 2020 | 51.27 | 51.49 | 49.30 | 49.37 | 1,290,500 | -1.52(-2.99%) |
May 11, 2020 | 50.21 | 51.72 | 48.53 | 50.89 | 1,567,844 | +0.17(+0.34%) |
May 08, 2020 | 49.75 | 52.47 | 49.01 | 50.72 | 2,000,900 | +1.38(+2.80%) |
May 07, 2020 | 49.59 | 49.59 | 47.64 | 49.34 | 966,743 | +1.16(+2.41%) |
May 06, 2020 | 47.96 | 49.33 | 47.19 | 48.18 | 904,679 | +0.80(+1.69%) |
May 05, 2020 | 46.87 | 47.89 | 46.61 | 47.38 | 766,267 | +0.79(+1.70%) |
May 04, 2020 | 44.52 | 46.60 | 44.33 | 46.59 | 1,139,316 | +1.66(+3.69%) |
May 01, 2020 | 47.37 | 47.57 | 44.22 | 44.93 | 1,186,600 | -3.38(-7.00%) |
Apr 30, 2020 | 49.21 | 50.40 | 47.87 | 48.31 | 1,359,228 | -2.45(-4.83%) |
Apr 29, 2020 | 51.50 | 51.67 | 50.14 | 50.76 | 1,092,422 | +0.12(+0.24%) |
Apr 28, 2020 | 51.89 | 52.27 | 50.20 | 50.64 | 1,187,443 | -1.25(-2.41%) |
Apr 27, 2020 | 51.92 | 52.74 | 50.57 | 51.89 | 1,892,536 | +0.96(+1.88%) |
Apr 24, 2020 | 49.75 | 51.38 | 49.27 | 50.93 | 1,082,300 | +1.79(+3.64%) |
Apr 23, 2020 | 49.66 | 50.42 | 49.05 | 49.14 | 1,014,156 | -0.27(-0.55%) |
Apr 22, 2020 | 49.00 | 50.15 | 48.58 | 49.41 | 1,206,106 | +1.57(+3.28%) |
Apr 21, 2020 | 48.99 | 49.44 | 47.10 | 47.84 | 1,046,230 | -1.89(-3.80%) |
Apr 20, 2020 | 49.00 | 51.16 | 48.07 | 49.73 | 1,949,562 | +0.83(+1.70%) |
Apr 17, 2020 | 47.52 | 48.97 | 46.43 | 48.90 | 1,313,600 | +2.35(+5.05%) |
Apr 16, 2020 | 46.08 | 46.95 | 45.13 | 46.55 | 1,244,049 | +1.36(+3.01%) |
Apr 15, 2020 | 44.56 | 46.10 | 43.24 | 45.19 | 1,443,582 | +0.26(+0.58%) |
Apr 14, 2020 | 43.50 | 45.40 | 43.15 | 44.93 | 1,650,620 | +2.12(+4.95%) |
Apr 13, 2020 | 42.96 | 43.44 | 42.07 | 42.81 | 782,257 | -0.99(-2.26%) |
Apr 09, 2020 | 43.22 | 44.00 | 42.31 | 43.80 | 864,300 | +1.00(+2.34%) |
Apr 08, 2020 | 42.24 | 43.03 | 40.90 | 42.80 | 1,059,486 | +1.09(+2.61%) |
Apr 07, 2020 | 44.00 | 44.72 | 41.04 | 41.71 | 1,358,684 | -1.58(-3.65%) |
Apr 06, 2020 | 42.00 | 43.44 | 41.21 | 43.29 | 1,322,638 | +2.53(+6.21%) |
Apr 03, 2020 | 40.94 | 41.77 | 39.38 | 40.76 | 1,053,000 | -0.92(-2.21%) |
Apr 02, 2020 | 38.81 | 41.69 | 38.45 | 41.68 | 1,126,951 | +2.42(+6.16%) |
Apr 01, 2020 | 40.95 | 41.74 | 38.75 | 39.26 | 1,330,026 | -2.99(-7.08%) |
Mar 31, 2020 | 43.52 | 44.49 | 41.02 | 42.25 | 2,282,554 | +0.93(+2.25%) |
Mar 30, 2020 | 39.03 | 41.40 | 38.73 | 41.32 | 1,123,768 | +2.49(+6.41%) |
Mar 27, 2020 | 38.61 | 40.45 | 37.74 | 38.83 | 1,069,400 | -0.69(-1.75%) |
Mar 26, 2020 | 38.32 | 39.99 | 38.01 | 39.52 | 1,079,479 | +1.46(+3.84%) |
Mar 25, 2020 | 37.89 | 39.79 | 36.38 | 38.06 | 1,166,757 | +0.00(+0.00%) |
Mar 24, 2020 | 36.25 | 38.28 | 35.62 | 38.06 | 1,423,551 | +3.06(+8.74%) |
Mar 23, 2020 | 33.80 | 35.66 | 32.90 | 35.00 | 1,206,736 | +1.63(+4.88%) |
Mar 20, 2020 | 34.77 | 37.47 | 33.24 | 33.37 | 1,782,000 | -1.39(-4.00%) |
Mar 19, 2020 | 33.54 | 35.32 | 32.10 | 34.76 | 1,493,593 | +1.55(+4.67%) |
Mar 18, 2020 | 33.44 | 35.62 | 31.91 | 33.21 | 1,535,892 | -1.17(-3.40%) |
Mar 17, 2020 | 32.04 | 34.50 | 30.71 | 34.38 | 2,350,186 | +2.73(+8.63%) |
Mar 16, 2020 | 31.39 | 34.93 | 30.02 | 31.65 | 2,727,719 | -3.98(-11.17%) |
Mar 13, 2020 | 37.13 | 37.35 | 32.66 | 35.63 | 1,776,600 | +0.24(+0.68%) |
Mar 12, 2020 | 34.26 | 37.04 | 32.21 | 35.39 | 2,296,567 | -1.48(-4.01%) |
Mar 11, 2020 | 39.79 | 40.78 | 36.71 | 36.87 | 1,515,763 | -4.14(-10.10%) |
Mar 10, 2020 | 40.27 | 41.20 | 38.58 | 41.01 | 1,143,804 | +1.69(+4.30%) |
Mar 09, 2020 | 39.00 | 40.11 | 37.69 | 39.32 | 1,200,338 | -2.59(-6.18%) |
Mar 06, 2020 | 43.44 | 44.50 | 40.68 | 41.91 | 1,221,100 | -2.48(-5.59%) |
Mar 05, 2020 | 43.50 | 45.15 | 43.00 | 44.39 | 1,073,579 | -0.14(-0.31%) |
Mar 04, 2020 | 42.76 | 44.59 | 41.92 | 44.53 | 1,098,412 | +2.55(+6.07%) |
Mar 03, 2020 | 43.54 | 43.70 | 41.33 | 41.98 | 1,279,474 | -1.78(-4.07%) |
Mar 02, 2020 | 42.83 | 44.30 | 41.23 | 43.76 | 1,714,544 | +1.02(+2.39%) |
Feb 28, 2020 | 37.83 | 42.76 | 37.55 | 42.74 | 2,273,000 | +3.64(+9.31%) |
Feb 27, 2020 | 39.50 | 40.48 | 37.30 | 39.10 | 3,765,863 | -1.12(-2.78%) |
Feb 26, 2020 | 40.93 | 42.04 | 39.57 | 40.22 | 1,191,734 | -0.45(-1.11%) |
Feb 25, 2020 | 42.48 | 42.91 | 40.30 | 40.67 | 1,186,351 | -1.58(-3.74%) |
Feb 24, 2020 | 43.93 | 44.10 | 42.08 | 42.25 | 1,538,774 | -2.88(-6.38%) |
Feb 21, 2020 | 44.77 | 45.19 | 44.11 | 45.13 | 1,142,200 | +0.30(+0.67%) |
Feb 20, 2020 | 45.52 | 45.78 | 43.43 | 44.83 | 988,594 | -1.01(-2.20%) |
Feb 19, 2020 | 45.56 | 46.04 | 45.06 | 45.84 | 746,968 | +0.40(+0.88%) |
Feb 18, 2020 | 46.08 | 46.91 | 44.45 | 45.44 | 790,072 | -0.65(-1.41%) |
Feb 14, 2020 | 46.43 | 47.29 | 45.74 | 46.09 | 1,212,300 | -0.78(-1.66%) |
Feb 13, 2020 | 44.96 | 47.99 | 44.42 | 46.87 | 1,855,835 | +1.65(+3.65%) |
Feb 12, 2020 | 44.07 | 45.37 | 43.12 | 45.22 | 1,040,496 | +1.34(+3.05%) |
Feb 11, 2020 | 44.00 | 44.18 | 42.84 | 43.88 | 1,002,371 | +0.39(+0.90%) |
Feb 10, 2020 | 41.67 | 43.60 | 41.16 | 43.49 | 930,060 | +1.82(+4.37%) |
Feb 07, 2020 | 41.92 | 42.49 | 40.89 | 41.67 | 802,900 | -0.27(-0.64%) |
Feb 06, 2020 | 43.10 | 43.24 | 41.73 | 41.94 | 742,164 | -0.81(-1.89%) |
Feb 05, 2020 | 42.07 | 43.18 | 41.94 | 42.75 | 972,677 | +1.08(+2.59%) |
Feb 04, 2020 | 41.10 | 42.40 | 40.90 | 41.67 | 1,285,364 | +0.77(+1.88%) |
Feb 03, 2020 | 40.39 | 41.00 | 40.02 | 40.90 | 731,051 | +0.96(+2.40%) |
Jan 31, 2020 | 39.88 | 40.17 | 39.20 | 39.94 | 1,047,500 | -0.04(-0.10%) |
Jan 30, 2020 | 39.85 | 40.45 | 39.07 | 39.98 | 712,178 | -0.26(-0.65%) |
Jan 29, 2020 | 41.45 | 41.60 | 39.83 | 40.24 | 1,231,838 | -1.31(-3.15%) |
Jan 28, 2020 | 40.55 | 41.76 | 39.90 | 41.55 | 1,319,817 | +1.12(+2.77%) |
Jan 27, 2020 | 38.80 | 40.81 | 37.01 | 40.43 | 1,622,926 | +1.09(+2.77%) |
Jan 24, 2020 | 40.89 | 41.29 | 39.06 | 39.34 | 1,500,600 | -1.45(-3.55%) |
Jan 23, 2020 | 42.00 | 42.13 | 40.68 | 40.79 | 2,066,623 | -1.37(-3.25%) |
Jan 22, 2020 | 43.51 | 43.82 | 42.05 | 42.16 | 1,093,475 | -1.21(-2.79%) |
Jan 21, 2020 | 43.01 | 43.79 | 42.85 | 43.37 | 902,642 | -0.06(-0.14%) |
Jan 17, 2020 | 44.93 | 45.17 | 42.91 | 43.43 | 1,078,700 | -1.13(-2.54%) |
Jan 16, 2020 | 45.50 | 45.85 | 44.20 | 44.56 | 878,969 | -0.84(-1.85%) |
Jan 15, 2020 | 44.03 | 46.11 | 43.76 | 45.40 | 1,447,637 | +1.35(+3.06%) |
Jan 14, 2020 | 41.77 | 44.10 | 41.66 | 44.05 | 1,596,669 | +2.25(+5.38%) |
Jan 13, 2020 | 45.39 | 45.50 | 40.60 | 41.80 | 3,189,692 | -3.44(-7.60%) |
Jan 10, 2020 | 45.66 | 47.22 | 44.82 | 45.24 | 2,078,200 | -0.34(-0.75%) |
Jan 09, 2020 | 44.41 | 45.92 | 44.29 | 45.58 | 1,728,316 | +1.17(+2.63%) |
Jan 08, 2020 | 42.28 | 44.69 | 41.86 | 44.41 | 1,305,609 | +2.23(+5.29%) |
Jan 07, 2020 | 42.62 | 42.77 | 41.34 | 42.18 | 1,507,316 | -0.63(-1.47%) |
Jan 06, 2020 | 39.98 | 42.88 | 39.32 | 42.81 | 1,703,049 | +2.46(+6.10%) |
Jan 03, 2020 | 40.74 | 41.55 | 39.94 | 40.35 | 2,294,800 | -0.76(-1.85%) |