Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 52.74 | 52.74 | 52.74 | 140,760 | +0.11(+0.21%) | |
Dec 30, 2020 | 51.55 | 53.02 | 51.55 | 52.63 | 140,760 | +0.94(+1.82%) |
Dec 29, 2020 | 51.45 | 51.81 | 51.07 | 51.69 | 273,892 | +0.24(+0.47%) |
Dec 28, 2020 | 51.30 | 51.85 | 50.00 | 51.45 | 231,439 | +0.68(+1.34%) |
Dec 24, 2020 | 50.06 | 51.47 | 50.06 | 50.77 | 52,300 | +0.76(+1.52%) |
Dec 23, 2020 | 49.01 | 50.14 | 48.90 | 50.01 | 190,463 | +1.30(+2.67%) |
Dec 22, 2020 | 48.37 | 49.03 | 47.85 | 48.71 | 168,320 | +0.42(+0.87%) |
Dec 21, 2020 | 48.29 | 49.09 | 47.70 | 48.29 | 230,398 | -0.88(-1.79%) |
Dec 18, 2020 | 50.55 | 51.51 | 49.00 | 49.17 | 716,400 | -1.20(-2.38%) |
Dec 17, 2020 | 48.66 | 50.43 | 48.66 | 50.37 | 230,887 | +1.70(+3.49%) |
Dec 16, 2020 | 49.62 | 49.79 | 48.48 | 48.67 | 214,445 | -1.06(-2.13%) |
Dec 15, 2020 | 50.25 | 50.44 | 49.26 | 49.73 | 186,409 | -0.37(-0.74%) |
Dec 14, 2020 | 49.54 | 50.27 | 49.37 | 50.10 | 281,880 | +0.83(+1.68%) |
Dec 11, 2020 | 49.60 | 49.78 | 48.29 | 49.27 | 215,300 | -0.89(-1.77%) |
Dec 10, 2020 | 49.88 | 50.66 | 49.24 | 50.16 | 161,518 | -0.11(-0.22%) |
Dec 09, 2020 | 50.33 | 50.92 | 49.26 | 50.27 | 239,051 | +0.30(+0.60%) |
Dec 08, 2020 | 49.14 | 50.30 | 49.00 | 49.97 | 300,485 | +0.53(+1.07%) |
Dec 07, 2020 | 49.48 | 50.13 | 49.02 | 49.44 | 291,480 | -0.06(-0.12%) |
Dec 04, 2020 | 47.68 | 49.74 | 47.68 | 49.50 | 198,500 | +2.02(+4.25%) |
Dec 03, 2020 | 46.79 | 47.86 | 46.79 | 47.48 | 186,800 | +0.84(+1.80%) |
Dec 02, 2020 | 46.50 | 46.85 | 46.00 | 46.64 | 302,972 | +0.13(+0.28%) |
Dec 01, 2020 | 46.16 | 46.73 | 45.36 | 46.51 | 193,947 | +0.87(+1.91%) |
Nov 30, 2020 | 46.47 | 46.47 | 45.22 | 45.64 | 243,773 | -0.95(-2.04%) |
Nov 27, 2020 | 46.38 | 46.74 | 46.17 | 46.59 | 85,100 | +0.23(+0.50%) |
Nov 25, 2020 | 46.55 | 47.15 | 45.96 | 46.36 | 265,700 | -0.31(-0.66%) |
Nov 24, 2020 | 45.55 | 46.79 | 45.22 | 46.67 | 308,590 | +1.67(+3.71%) |
Nov 23, 2020 | 45.00 | 45.64 | 43.90 | 45.00 | 269,180 | +0.37(+0.83%) |
Nov 20, 2020 | 43.81 | 44.84 | 43.68 | 44.63 | 228,100 | +0.46(+1.04%) |
Nov 19, 2020 | 43.89 | 44.33 | 43.24 | 44.17 | 157,836 | +0.18(+0.41%) |
Nov 18, 2020 | 44.23 | 44.66 | 43.76 | 43.99 | 234,530 | -0.15(-0.34%) |
Nov 17, 2020 | 43.76 | 44.51 | 43.16 | 44.14 | 255,347 | +0.02(+0.05%) |
Nov 16, 2020 | 44.14 | 45.05 | 43.64 | 44.12 | 241,815 | +0.32(+0.73%) |
Nov 13, 2020 | 42.95 | 44.05 | 42.32 | 43.80 | 200,200 | +1.06(+2.48%) |
Nov 12, 2020 | 42.66 | 43.33 | 42.18 | 42.74 | 267,426 | -0.13(-0.30%) |
Nov 11, 2020 | 43.31 | 43.31 | 42.09 | 42.87 | 266,323 | -0.09(-0.21%) |
Nov 10, 2020 | 44.51 | 44.61 | 42.77 | 42.96 | 331,243 | -1.38(-3.11%) |
Nov 09, 2020 | 44.69 | 46.64 | 43.32 | 44.34 | 388,422 | +1.97(+4.65%) |
Nov 06, 2020 | 43.74 | 43.98 | 40.93 | 42.37 | 227,000 | -1.20(-2.75%) |
Nov 05, 2020 | 42.99 | 45.00 | 42.50 | 43.57 | 234,303 | +1.07(+2.52%) |
Nov 04, 2020 | 41.30 | 43.17 | 41.30 | 42.50 | 154,678 | +0.60(+1.43%) |
Nov 03, 2020 | 40.77 | 42.07 | 40.56 | 41.90 | 233,706 | +1.75(+4.36%) |
Nov 02, 2020 | 40.18 | 40.46 | 39.19 | 40.15 | 371,329 | +0.43(+1.08%) |
Oct 30, 2020 | 39.97 | 40.57 | 39.20 | 39.72 | 378,600 | -0.40(-1.00%) |
Oct 29, 2020 | 39.71 | 40.47 | 39.70 | 40.12 | 251,963 | +0.21(+0.53%) |
Oct 28, 2020 | 40.10 | 40.52 | 39.68 | 39.91 | 416,115 | -1.14(-2.78%) |
Oct 27, 2020 | 42.20 | 42.60 | 41.02 | 41.05 | 156,940 | -1.15(-2.73%) |
Oct 26, 2020 | 42.10 | 42.62 | 41.35 | 42.20 | 156,070 | -0.42(-0.99%) |
Oct 23, 2020 | 43.81 | 44.00 | 42.47 | 42.62 | 174,800 | -0.91(-2.09%) |
Oct 22, 2020 | 42.71 | 43.84 | 42.09 | 43.53 | 172,359 | +1.04(+2.45%) |
Oct 21, 2020 | 42.10 | 42.72 | 42.10 | 42.49 | 215,871 | +0.36(+0.85%) |
Oct 20, 2020 | 42.85 | 43.11 | 41.83 | 42.13 | 132,915 | -0.28(-0.66%) |
Oct 19, 2020 | 43.24 | 44.02 | 42.34 | 42.41 | 122,511 | -0.51(-1.19%) |
Oct 16, 2020 | 43.32 | 43.82 | 42.06 | 42.92 | 122,000 | -0.38(-0.88%) |
Oct 15, 2020 | 42.37 | 43.44 | 42.37 | 43.30 | 115,938 | +0.29(+0.67%) |
Oct 14, 2020 | 42.96 | 43.34 | 42.55 | 43.01 | 182,110 | -0.01(-0.02%) |
Oct 13, 2020 | 44.98 | 45.23 | 42.97 | 43.02 | 304,548 | -2.16(-4.78%) |
Oct 12, 2020 | 45.14 | 45.91 | 44.43 | 45.18 | 221,119 | +0.32(+0.71%) |
Oct 09, 2020 | 44.24 | 44.86 | 44.24 | 44.86 | 152,000 | +0.86(+1.95%) |
Oct 08, 2020 | 43.54 | 44.62 | 43.24 | 44.00 | 239,666 | +0.91(+2.11%) |
Oct 07, 2020 | 43.12 | 43.17 | 42.53 | 43.09 | 425,480 | +0.36(+0.84%) |
Oct 06, 2020 | 43.30 | 43.84 | 42.29 | 42.73 | 204,401 | -0.17(-0.40%) |
Oct 05, 2020 | 42.76 | 43.37 | 42.45 | 42.90 | 119,799 | +0.62(+1.47%) |
Oct 02, 2020 | 42.23 | 42.83 | 41.77 | 42.28 | 199,200 | -0.75(-1.74%) |
Oct 01, 2020 | 42.33 | 43.07 | 41.83 | 43.03 | 311,406 | +0.87(+2.06%) |
Sep 30, 2020 | 42.64 | 43.16 | 42.04 | 42.16 | 284,431 | -0.44(-1.03%) |
Sep 29, 2020 | 42.83 | 43.29 | 42.36 | 42.60 | 133,896 | -0.22(-0.51%) |
Sep 28, 2020 | 42.73 | 42.95 | 42.43 | 42.82 | 135,000 | +0.85(+2.03%) |
Sep 25, 2020 | 42.02 | 42.62 | 41.53 | 41.97 | 181,200 | -0.03(-0.07%) |
Sep 24, 2020 | 41.22 | 42.36 | 40.74 | 42.00 | 228,437 | +0.59(+1.42%) |
Sep 23, 2020 | 42.78 | 43.32 | 41.16 | 41.41 | 245,258 | -1.24(-2.91%) |
Sep 22, 2020 | 42.45 | 43.28 | 41.49 | 42.65 | 252,459 | +0.53(+1.26%) |
Sep 21, 2020 | 42.11 | 42.49 | 41.18 | 42.12 | 296,700 | -0.77(-1.78%) |
Sep 18, 2020 | 43.23 | 43.42 | 42.34 | 42.88 | 595,100 | +0.05(+0.13%) |
Sep 17, 2020 | 41.70 | 43.01 | 41.13 | 42.83 | 284,178 | +0.44(+1.04%) |
Sep 16, 2020 | 42.54 | 43.39 | 42.20 | 42.39 | 323,427 | +0.28(+0.66%) |
Sep 15, 2020 | 42.46 | 42.84 | 41.80 | 42.11 | 157,454 | -0.15(-0.35%) |
Sep 14, 2020 | 41.79 | 43.09 | 41.42 | 42.26 | 202,584 | +0.75(+1.81%) |
Sep 11, 2020 | 42.10 | 42.13 | 41.20 | 41.51 | 217,200 | -0.28(-0.67%) |
Sep 10, 2020 | 42.82 | 43.43 | 41.67 | 41.79 | 365,784 | -0.85(-1.99%) |
Sep 09, 2020 | 43.76 | 44.43 | 42.61 | 42.64 | 254,026 | -0.63(-1.46%) |
Sep 08, 2020 | 44.29 | 45.15 | 43.06 | 43.27 | 305,690 | -2.68(-5.83%) |
Sep 04, 2020 | 46.63 | 46.79 | 44.74 | 45.95 | 189,700 | -0.47(-1.01%) |
Sep 03, 2020 | 48.46 | 48.46 | 45.83 | 46.42 | 198,262 | -2.41(-4.94%) |
Sep 02, 2020 | 49.22 | 49.59 | 47.87 | 48.83 | 235,442 | -0.16(-0.33%) |
Sep 01, 2020 | 47.63 | 49.10 | 47.49 | 48.99 | 200,722 | +1.36(+2.86%) |
Aug 31, 2020 | 48.01 | 48.49 | 47.40 | 47.63 | 244,112 | -0.13(-0.27%) |
Aug 28, 2020 | 48.33 | 48.59 | 47.35 | 47.76 | 140,400 | -0.58(-1.20%) |
Aug 27, 2020 | 48.06 | 48.70 | 47.42 | 48.34 | 229,638 | +0.24(+0.50%) |
Aug 26, 2020 | 47.91 | 49.15 | 47.88 | 48.10 | 218,179 | +0.30(+0.63%) |
Aug 25, 2020 | 48.18 | 48.54 | 47.27 | 47.80 | 275,578 | -0.31(-0.64%) |
Aug 24, 2020 | 49.02 | 49.02 | 47.43 | 48.11 | 303,467 | -0.14(-0.29%) |
Aug 21, 2020 | 50.23 | 50.24 | 47.91 | 48.25 | 382,300 | -2.04(-4.06%) |
Aug 20, 2020 | 50.93 | 51.09 | 49.45 | 50.29 | 194,547 | -0.89(-1.74%) |
Aug 19, 2020 | 51.38 | 51.57 | 50.77 | 51.18 | 238,570 | -0.17(-0.33%) |
Aug 18, 2020 | 51.67 | 51.83 | 50.80 | 51.35 | 150,788 | -0.21(-0.41%) |
Aug 17, 2020 | 52.03 | 52.24 | 51.37 | 51.56 | 157,270 | -0.46(-0.88%) |
Aug 14, 2020 | 52.74 | 52.95 | 51.53 | 52.02 | 176,800 | -0.82(-1.55%) |
Aug 13, 2020 | 53.63 | 54.16 | 52.61 | 52.84 | 199,125 | -1.06(-1.97%) |
Aug 12, 2020 | 54.41 | 54.66 | 53.22 | 53.90 | 212,342 | +0.55(+1.03%) |
Aug 11, 2020 | 52.57 | 54.22 | 51.97 | 53.35 | 368,423 | +1.07(+2.05%) |
Aug 10, 2020 | 51.23 | 53.03 | 50.96 | 52.28 | 272,842 | +0.92(+1.79%) |
Aug 07, 2020 | 54.55 | 54.80 | 46.44 | 51.36 | 566,400 | -1.18(-2.25%) |
Aug 06, 2020 | 50.83 | 52.71 | 50.14 | 52.54 | 271,673 | +1.47(+2.88%) |
Aug 05, 2020 | 49.58 | 51.37 | 49.12 | 51.07 | 277,517 | +1.79(+3.63%) |
Aug 04, 2020 | 49.39 | 49.78 | 48.54 | 49.28 | 217,702 | -0.11(-0.22%) |
Aug 03, 2020 | 48.79 | 49.52 | 47.91 | 49.39 | 150,351 | +1.13(+2.34%) |
Jul 31, 2020 | 48.89 | 48.98 | 46.80 | 48.26 | 259,700 | -0.48(-0.98%) |
Jul 30, 2020 | 48.38 | 49.31 | 47.68 | 48.74 | 203,192 | -0.44(-0.89%) |
Jul 29, 2020 | 47.95 | 49.43 | 47.95 | 49.18 | 131,620 | +1.46(+3.06%) |
Jul 28, 2020 | 48.60 | 49.42 | 47.69 | 47.72 | 226,298 | -1.13(-2.31%) |
Jul 27, 2020 | 48.31 | 49.02 | 47.71 | 48.85 | 118,510 | +0.47(+0.97%) |
Jul 24, 2020 | 49.15 | 50.10 | 48.06 | 48.38 | 159,400 | -0.94(-1.91%) |
Jul 23, 2020 | 48.99 | 50.26 | 48.43 | 49.32 | 161,543 | +0.18(+0.37%) |
Jul 22, 2020 | 49.24 | 50.50 | 48.79 | 49.14 | 203,506 | -0.17(-0.34%) |
Jul 21, 2020 | 49.91 | 49.91 | 48.62 | 49.31 | 146,630 | +0.10(+0.20%) |
Jul 20, 2020 | 49.05 | 49.86 | 49.05 | 49.21 | 154,599 | +0.22(+0.45%) |
Jul 17, 2020 | 48.34 | 49.21 | 47.28 | 48.99 | 155,000 | +0.57(+1.18%) |
Jul 16, 2020 | 48.45 | 48.85 | 47.90 | 48.42 | 133,804 | -0.63(-1.28%) |
Jul 15, 2020 | 47.98 | 49.88 | 47.67 | 49.05 | 297,595 | +1.89(+4.01%) |
Jul 14, 2020 | 45.94 | 47.25 | 45.28 | 47.16 | 196,349 | +1.06(+2.30%) |
Jul 13, 2020 | 48.29 | 49.20 | 46.03 | 46.10 | 183,548 | -1.88(-3.92%) |
Jul 10, 2020 | 47.06 | 48.17 | 46.17 | 47.98 | 262,300 | +0.98(+2.09%) |
Jul 09, 2020 | 48.34 | 48.34 | 46.35 | 47.00 | 192,600 | -0.91(-1.90%) |
Jul 08, 2020 | 47.52 | 48.70 | 46.56 | 47.91 | 201,854 | +0.24(+0.51%) |
Jul 07, 2020 | 49.00 | 49.91 | 47.48 | 47.66 | 312,992 | -1.84(-3.71%) |
Jul 06, 2020 | 51.21 | 51.21 | 49.47 | 49.50 | 132,938 | -0.58(-1.16%) |
Jul 02, 2020 | 50.73 | 51.38 | 49.78 | 50.08 | 169,500 | +0.07(+0.14%) |
Jul 01, 2020 | 50.69 | 50.89 | 49.30 | 50.01 | 204,123 | -0.76(-1.50%) |
Jun 30, 2020 | 49.47 | 51.04 | 49.47 | 50.77 | 216,703 | +1.43(+2.90%) |
Jun 29, 2020 | 48.86 | 49.49 | 47.66 | 49.34 | 220,779 | +1.20(+2.48%) |
Jun 26, 2020 | 50.62 | 50.62 | 48.03 | 48.15 | 483,400 | -2.76(-5.43%) |
Jun 25, 2020 | 49.21 | 51.04 | 48.68 | 50.91 | 294,279 | +1.63(+3.31%) |
Jun 24, 2020 | 50.59 | 50.68 | 48.69 | 49.28 | 187,266 | -1.44(-2.84%) |
Jun 23, 2020 | 51.23 | 51.56 | 50.66 | 50.72 | 187,700 | +0.02(+0.04%) |
Jun 22, 2020 | 49.57 | 50.94 | 48.88 | 50.70 | 232,414 | +1.19(+2.40%) |
Jun 19, 2020 | 51.45 | 51.45 | 49.27 | 49.51 | 436,000 | -1.36(-2.67%) |
Jun 18, 2020 | 50.27 | 51.15 | 50.17 | 50.87 | 142,622 | +0.46(+0.91%) |
Jun 17, 2020 | 51.45 | 51.45 | 50.20 | 50.41 | 177,872 | -0.63(-1.23%) |
Jun 16, 2020 | 51.48 | 51.97 | 50.68 | 51.04 | 253,023 | +0.97(+1.94%) |
Jun 15, 2020 | 48.51 | 50.55 | 48.08 | 50.07 | 352,625 | +0.46(+0.93%) |
Jun 12, 2020 | 50.00 | 50.81 | 48.43 | 49.61 | 259,700 | +0.86(+1.76%) |
Jun 11, 2020 | 50.49 | 50.59 | 48.37 | 48.75 | 417,076 | -3.53(-6.75%) |
Jun 10, 2020 | 53.17 | 53.56 | 52.23 | 52.28 | 233,682 | -0.67(-1.27%) |
Jun 09, 2020 | 54.51 | 54.77 | 52.77 | 52.95 | 362,539 | -1.94(-3.53%) |
Jun 08, 2020 | 54.37 | 55.62 | 53.74 | 54.89 | 256,088 | +0.87(+1.61%) |
Jun 05, 2020 | 54.73 | 55.30 | 53.44 | 54.02 | 357,200 | +1.09(+2.05%) |
Jun 04, 2020 | 53.25 | 53.26 | 51.98 | 52.94 | 291,537 | -0.88(-1.63%) |
Jun 03, 2020 | 53.90 | 54.64 | 52.20 | 53.81 | 182,305 | +0.83(+1.57%) |
Jun 02, 2020 | 52.80 | 53.52 | 51.44 | 52.98 | 256,797 | -0.38(-0.71%) |
Jun 01, 2020 | 50.34 | 54.12 | 50.34 | 53.36 | 773,226 | +2.76(+5.45%) |
May 29, 2020 | 49.46 | 50.93 | 48.73 | 50.60 | 340,000 | +0.94(+1.89%) |
May 28, 2020 | 51.00 | 51.11 | 49.53 | 49.66 | 217,351 | -0.88(-1.74%) |
May 27, 2020 | 50.07 | 50.76 | 48.04 | 50.54 | 359,423 | +1.02(+2.06%) |
May 26, 2020 | 50.00 | 50.17 | 49.11 | 49.52 | 293,297 | +0.89(+1.83%) |
May 22, 2020 | 49.63 | 49.78 | 48.00 | 48.63 | 189,900 | -0.63(-1.28%) |
May 21, 2020 | 50.59 | 51.17 | 48.08 | 49.26 | 292,234 | -1.33(-2.63%) |
May 20, 2020 | 48.39 | 50.94 | 48.05 | 50.59 | 852,177 | +2.89(+6.06%) |
May 19, 2020 | 44.18 | 47.84 | 43.09 | 47.70 | 654,952 | +3.90(+8.90%) |
May 18, 2020 | 41.60 | 44.24 | 41.19 | 43.80 | 415,756 | +3.41(+8.46%) |
May 15, 2020 | 40.34 | 41.15 | 39.96 | 40.38 | 743,500 | -0.11(-0.26%) |
May 14, 2020 | 39.97 | 40.65 | 39.04 | 40.49 | 511,546 | -0.42(-1.03%) |
May 13, 2020 | 42.16 | 42.45 | 40.64 | 40.91 | 256,104 | -1.62(-3.81%) |
May 12, 2020 | 45.05 | 45.05 | 42.52 | 42.53 | 238,924 | -2.36(-5.26%) |
May 11, 2020 | 45.23 | 45.55 | 44.62 | 44.89 | 276,747 | -0.91(-1.99%) |
May 08, 2020 | 45.29 | 46.42 | 44.09 | 45.80 | 339,700 | +0.95(+2.12%) |
May 07, 2020 | 41.01 | 47.00 | 41.00 | 44.85 | 792,703 | +5.13(+12.92%) |
May 06, 2020 | 40.48 | 40.95 | 39.49 | 39.72 | 354,485 | -0.35(-0.87%) |
May 05, 2020 | 40.22 | 41.18 | 39.91 | 40.07 | 246,211 | +0.61(+1.55%) |
May 04, 2020 | 38.68 | 39.59 | 38.03 | 39.46 | 236,763 | -0.35(-0.88%) |
May 01, 2020 | 40.38 | 40.50 | 38.96 | 39.81 | 216,400 | -1.82(-4.37%) |
Apr 30, 2020 | 42.43 | 43.43 | 41.46 | 41.63 | 213,052 | -1.53(-3.54%) |
Apr 29, 2020 | 42.15 | 44.06 | 41.07 | 43.16 | 289,464 | +2.37(+5.81%) |
Apr 28, 2020 | 41.48 | 41.50 | 39.75 | 40.79 | 259,469 | +0.23(+0.57%) |
Apr 27, 2020 | 39.36 | 40.82 | 39.25 | 40.56 | 283,268 | +1.71(+4.40%) |
Apr 24, 2020 | 38.20 | 39.21 | 37.69 | 38.85 | 131,300 | +0.92(+2.43%) |
Apr 23, 2020 | 38.01 | 38.97 | 37.89 | 37.93 | 176,930 | -0.07(-0.18%) |
Apr 22, 2020 | 37.45 | 38.42 | 37.34 | 38.00 | 185,415 | +1.32(+3.60%) |
Apr 21, 2020 | 37.42 | 37.96 | 35.85 | 36.68 | 171,811 | -1.57(-4.10%) |
Apr 20, 2020 | 38.31 | 39.12 | 37.82 | 38.25 | 144,696 | -0.74(-1.90%) |
Apr 17, 2020 | 37.75 | 39.09 | 37.29 | 38.99 | 262,400 | +2.16(+5.86%) |
Apr 16, 2020 | 36.78 | 37.99 | 35.75 | 36.83 | 263,057 | +0.40(+1.10%) |
Apr 15, 2020 | 37.11 | 37.17 | 36.23 | 36.43 | 245,447 | -1.69(-4.43%) |
Apr 14, 2020 | 39.06 | 39.09 | 37.25 | 38.12 | 226,032 | +0.10(+0.26%) |
Apr 13, 2020 | 38.53 | 38.89 | 36.72 | 38.02 | 383,298 | -0.97(-2.49%) |
Apr 09, 2020 | 36.44 | 39.14 | 35.74 | 38.99 | 430,000 | +3.43(+9.65%) |
Apr 08, 2020 | 35.89 | 36.00 | 34.98 | 35.56 | 498,035 | +0.45(+1.28%) |
Apr 07, 2020 | 36.32 | 36.88 | 34.84 | 35.11 | 323,402 | +0.31(+0.89%) |
Apr 06, 2020 | 33.46 | 35.23 | 33.46 | 34.80 | 507,689 | +2.83(+8.85%) |
Apr 03, 2020 | 33.11 | 34.04 | 31.00 | 31.97 | 310,800 | -1.22(-3.68%) |
Apr 02, 2020 | 33.53 | 34.54 | 32.01 | 33.19 | 474,650 | -1.02(-2.98%) |
Apr 01, 2020 | 35.17 | 36.35 | 34.02 | 34.21 | 239,336 | -2.44(-6.66%) |
Mar 31, 2020 | 36.04 | 37.15 | 35.88 | 36.65 | 248,960 | +0.29(+0.80%) |
Mar 30, 2020 | 35.40 | 36.71 | 35.07 | 36.36 | 270,722 | +1.31(+3.74%) |
Mar 27, 2020 | 36.63 | 37.19 | 34.79 | 35.05 | 229,800 | -3.16(-8.27%) |
Mar 26, 2020 | 35.00 | 38.31 | 35.00 | 38.21 | 255,906 | +3.58(+10.34%) |
Mar 25, 2020 | 36.16 | 37.14 | 34.14 | 34.63 | 342,491 | -1.51(-4.18%) |
Mar 24, 2020 | 35.03 | 37.08 | 33.91 | 36.14 | 251,552 | +2.49(+7.40%) |
Mar 23, 2020 | 33.70 | 34.21 | 31.75 | 33.65 | 353,426 | +1.89(+5.95%) |
Mar 20, 2020 | 32.32 | 34.87 | 31.33 | 31.76 | 497,400 | -0.15(-0.47%) |
Mar 19, 2020 | 30.83 | 32.44 | 29.19 | 31.91 | 543,891 | +0.36(+1.14%) |
Mar 18, 2020 | 30.95 | 32.85 | 29.48 | 31.55 | 430,987 | -0.37(-1.16%) |
Mar 17, 2020 | 29.43 | 31.98 | 27.82 | 31.92 | 350,674 | +3.09(+10.72%) |
Mar 16, 2020 | 30.74 | 31.79 | 28.41 | 28.83 | 270,728 | -4.92(-14.58%) |
Mar 13, 2020 | 33.29 | 33.88 | 30.81 | 33.75 | 367,400 | +1.99(+6.27%) |
Mar 12, 2020 | 33.82 | 35.22 | 31.76 | 31.76 | 342,894 | -4.41(-12.19%) |
Mar 11, 2020 | 37.88 | 38.19 | 35.32 | 36.17 | 287,019 | -2.79(-7.16%) |
Mar 10, 2020 | 37.45 | 39.05 | 36.30 | 38.96 | 333,058 | +2.47(+6.77%) |
Mar 09, 2020 | 37.88 | 38.17 | 35.84 | 36.49 | 275,088 | -3.51(-8.77%) |
Mar 06, 2020 | 39.98 | 40.38 | 38.54 | 40.00 | 320,000 | -1.11(-2.70%) |
Mar 05, 2020 | 41.07 | 41.37 | 40.53 | 41.11 | 418,622 | -1.11(-2.63%) |
Mar 04, 2020 | 42.91 | 43.09 | 41.87 | 42.22 | 299,525 | -0.06(-0.14%) |
Mar 03, 2020 | 44.31 | 44.87 | 41.91 | 42.28 | 248,196 | -2.05(-4.62%) |
Mar 02, 2020 | 44.79 | 44.91 | 43.48 | 44.33 | 272,148 | +0.05(+0.11%) |
Feb 28, 2020 | 42.55 | 44.29 | 42.55 | 44.28 | 438,400 | +0.49(+1.12%) |
Feb 27, 2020 | 44.89 | 45.64 | 43.76 | 43.79 | 227,915 | -1.77(-3.88%) |
Feb 26, 2020 | 45.26 | 46.03 | 45.12 | 45.56 | 252,803 | +0.64(+1.42%) |
Feb 25, 2020 | 46.69 | 46.92 | 44.72 | 44.92 | 295,835 | -1.55(-3.34%) |
Feb 24, 2020 | 46.39 | 47.22 | 44.55 | 46.47 | 223,710 | -1.69(-3.51%) |
Feb 21, 2020 | 50.26 | 50.26 | 47.91 | 48.16 | 214,800 | -2.28(-4.52%) |
Feb 20, 2020 | 49.29 | 50.62 | 48.85 | 50.44 | 338,065 | +1.18(+2.40%) |
Feb 19, 2020 | 49.35 | 49.83 | 49.06 | 49.26 | 319,936 | -0.02(-0.04%) |
Feb 18, 2020 | 48.96 | 49.52 | 48.76 | 49.28 | 247,834 | +0.29(+0.59%) |
Feb 14, 2020 | 48.53 | 49.34 | 48.30 | 48.99 | 303,000 | +0.56(+1.16%) |
Feb 13, 2020 | 48.22 | 48.88 | 48.05 | 48.43 | 294,069 | -0.08(-0.16%) |
Feb 12, 2020 | 48.30 | 48.71 | 47.73 | 48.51 | 320,085 | +0.66(+1.38%) |
Feb 11, 2020 | 49.35 | 50.05 | 47.76 | 47.85 | 376,300 | -1.40(-2.84%) |
Feb 10, 2020 | 49.04 | 50.09 | 48.92 | 49.25 | 275,488 | -0.03(-0.06%) |
Feb 07, 2020 | 50.23 | 50.70 | 49.21 | 49.28 | 175,500 | -1.20(-2.38%) |
Feb 06, 2020 | 51.04 | 51.20 | 50.04 | 50.48 | 206,710 | -0.30(-0.59%) |
Feb 05, 2020 | 52.24 | 52.24 | 50.66 | 50.78 | 293,100 | -0.72(-1.40%) |
Feb 04, 2020 | 52.24 | 52.75 | 51.41 | 51.50 | 513,521 | -0.06(-0.12%) |
Feb 03, 2020 | 53.80 | 54.78 | 51.37 | 51.56 | 571,105 | -2.04(-3.81%) |
Jan 31, 2020 | 54.74 | 55.61 | 50.71 | 53.60 | 962,500 | -3.38(-5.93%) |
Jan 30, 2020 | 56.43 | 57.22 | 56.13 | 56.98 | 248,987 | +0.40(+0.71%) |
Jan 29, 2020 | 56.60 | 57.07 | 56.19 | 56.58 | 285,963 | -0.01(-0.02%) |
Jan 28, 2020 | 55.51 | 57.19 | 55.51 | 56.59 | 376,272 | +1.75(+3.19%) |
Jan 27, 2020 | 54.03 | 55.39 | 53.71 | 54.84 | 243,849 | -0.16(-0.29%) |
Jan 24, 2020 | 55.12 | 55.37 | 54.30 | 55.00 | 215,900 | +0.12(+0.22%) |
Jan 23, 2020 | 54.46 | 55.01 | 54.16 | 54.88 | 205,948 | +0.34(+0.62%) |
Jan 22, 2020 | 55.02 | 55.71 | 54.46 | 54.54 | 192,948 | -0.23(-0.42%) |
Jan 21, 2020 | 53.99 | 54.90 | 53.89 | 54.77 | 329,231 | +0.72(+1.33%) |
Jan 17, 2020 | 54.79 | 54.90 | 53.95 | 54.05 | 275,000 | -0.33(-0.61%) |
Jan 16, 2020 | 54.07 | 54.75 | 53.88 | 54.38 | 222,900 | +0.76(+1.42%) |
Jan 15, 2020 | 53.11 | 53.90 | 53.00 | 53.62 | 198,220 | +0.32(+0.60%) |
Jan 14, 2020 | 53.89 | 53.89 | 53.04 | 53.30 | 223,129 | -0.78(-1.44%) |
Jan 13, 2020 | 53.65 | 54.35 | 53.12 | 54.08 | 164,036 | +0.60(+1.12%) |
Jan 10, 2020 | 53.96 | 54.06 | 53.22 | 53.48 | 180,000 | -0.33(-0.60%) |
Jan 09, 2020 | 54.46 | 54.46 | 53.74 | 53.80 | 152,099 | -0.26(-0.47%) |
Jan 08, 2020 | 54.53 | 55.41 | 54.03 | 54.06 | 264,416 | -0.48(-0.88%) |
Jan 07, 2020 | 54.06 | 54.69 | 53.69 | 54.54 | 176,597 | +0.32(+0.59%) |
Jan 06, 2020 | 53.40 | 54.28 | 53.25 | 54.22 | 202,114 | +0.34(+0.63%) |
Jan 03, 2020 | 53.19 | 54.07 | 53.06 | 53.88 | 229,400 | -0.12(-0.22%) |