Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 86.36 | 87.58 | 84.24 | 86.02 | 2,246,600 | -1.07(-1.23%) |
Feb 25, 2021 | 90.00 | 90.87 | 86.33 | 87.09 | 2,522,221 | -3.91(-4.30%) |
Feb 24, 2021 | 88.80 | 91.39 | 88.07 | 91.00 | 1,953,052 | +1.21(+1.35%) |
Feb 23, 2021 | 88.45 | 90.45 | 83.55 | 89.79 | 4,432,574 | -3.56(-3.81%) |
Feb 22, 2021 | 95.19 | 95.95 | 93.05 | 93.35 | 2,098,529 | -3.51(-3.62%) |
Feb 19, 2021 | 96.30 | 97.70 | 96.09 | 96.86 | 1,590,200 | +2.16(+2.28%) |
Feb 18, 2021 | 94.86 | 95.44 | 93.56 | 94.70 | 2,188,896 | -2.53(-2.60%) |
Feb 17, 2021 | 98.20 | 98.22 | 95.57 | 97.23 | 2,078,533 | -1.45(-1.47%) |
Feb 16, 2021 | 101.11 | 101.11 | 98.53 | 98.68 | 2,749,622 | -0.52(-0.52%) |
Feb 12, 2021 | 98.30 | 99.21 | 97.26 | 99.20 | 1,495,900 | +0.53(+0.54%) |
Feb 11, 2021 | 98.56 | 99.01 | 97.05 | 98.67 | 1,700,176 | +1.06(+1.09%) |
Feb 10, 2021 | 100.50 | 100.60 | 96.52 | 97.61 | 2,796,434 | -1.33(-1.34%) |
Feb 09, 2021 | 98.03 | 99.27 | 97.54 | 98.94 | 2,486,649 | +0.91(+0.93%) |
Feb 08, 2021 | 97.00 | 98.15 | 96.61 | 98.03 | 2,291,437 | +2.53(+2.65%) |
Feb 05, 2021 | 95.70 | 95.92 | 94.26 | 95.50 | 1,812,900 | +0.91(+0.96%) |
Feb 04, 2021 | 94.62 | 94.89 | 94.05 | 94.59 | 1,388,385 | +0.68(+0.72%) |
Feb 03, 2021 | 94.74 | 95.13 | 93.55 | 93.91 | 1,910,682 | +0.83(+0.89%) |
Feb 02, 2021 | 93.54 | 93.61 | 92.21 | 93.08 | 1,978,126 | +1.96(+2.15%) |
Feb 01, 2021 | 89.52 | 91.58 | 88.20 | 91.12 | 2,002,831 | +3.87(+4.44%) |
Jan 29, 2021 | 89.10 | 90.01 | 86.58 | 87.25 | 1,454,400 | -2.27(-2.54%) |
Jan 28, 2021 | 90.00 | 90.40 | 88.76 | 89.52 | 1,366,505 | -0.18(-0.20%) |
Jan 27, 2021 | 90.29 | 92.54 | 88.72 | 89.70 | 1,749,487 | -2.46(-2.67%) |
Jan 26, 2021 | 93.36 | 93.45 | 91.70 | 92.16 | 1,310,424 | -0.18(-0.19%) |
Jan 25, 2021 | 92.92 | 94.27 | 90.07 | 92.34 | 2,204,121 | +1.77(+1.95%) |
Jan 22, 2021 | 89.03 | 90.63 | 89.00 | 90.57 | 1,225,800 | +0.54(+0.60%) |
Jan 21, 2021 | 90.87 | 91.06 | 89.01 | 90.03 | 1,307,481 | +0.44(+0.49%) |
Jan 20, 2021 | 91.10 | 91.10 | 89.01 | 89.59 | 2,120,995 | +0.80(+0.90%) |
Jan 19, 2021 | 88.47 | 88.90 | 87.62 | 88.79 | 1,716,870 | +3.08(+3.59%) |
Jan 15, 2021 | 88.69 | 88.75 | 85.23 | 85.71 | 1,869,400 | -2.44(-2.77%) |
Jan 14, 2021 | 87.00 | 89.29 | 86.62 | 88.15 | 1,538,404 | +2.15(+2.50%) |
Jan 13, 2021 | 86.00 | 86.40 | 85.17 | 86.00 | 913,954 | +0.34(+0.40%) |
Jan 12, 2021 | 85.87 | 85.98 | 84.81 | 85.66 | 1,050,382 | +1.42(+1.69%) |
Jan 11, 2021 | 85.00 | 85.56 | 84.06 | 84.24 | 1,549,161 | -1.57(-1.83%) |
Jan 08, 2021 | 86.58 | 87.02 | 84.56 | 85.81 | 1,921,800 | +1.70(+2.02%) |
Jan 07, 2021 | 81.18 | 84.23 | 80.78 | 84.11 | 1,800,825 | +5.02(+6.35%) |
Jan 06, 2021 | 79.00 | 80.59 | 78.23 | 79.09 | 1,475,463 | +0.39(+0.50%) |
Jan 05, 2021 | 77.04 | 78.70 | 76.85 | 78.70 | 1,123,488 | +1.86(+2.42%) |
Jan 04, 2021 | 78.05 | 78.50 | 75.58 | 76.84 | 1,265,388 | +0.55(+0.72%) |
Dec 31, 2020 | 76.29 | 76.29 | 76.29 | 752,764 | -0.26(-0.34%) | |
Dec 30, 2020 | 75.15 | 76.62 | 75.02 | 76.55 | 752,764 | +2.17(+2.92%) |
Dec 29, 2020 | 76.14 | 76.14 | 73.27 | 74.38 | 1,085,902 | -1.51(-1.99%) |
Dec 28, 2020 | 77.73 | 78.09 | 75.84 | 75.89 | 1,053,375 | -0.77(-1.00%) |
Dec 24, 2020 | 77.62 | 77.96 | 76.36 | 76.66 | 664,700 | -0.64(-0.83%) |
Dec 23, 2020 | 77.83 | 78.40 | 76.75 | 77.30 | 1,288,251 | +0.75(+0.98%) |
Dec 22, 2020 | 76.65 | 76.66 | 74.91 | 76.55 | 1,331,511 | +1.86(+2.49%) |
Dec 21, 2020 | 73.46 | 75.09 | 73.20 | 74.69 | 958,609 | +0.71(+0.96%) |
Dec 18, 2020 | 73.64 | 74.49 | 73.11 | 73.98 | 685,000 | +0.55(+0.75%) |
Dec 17, 2020 | 72.28 | 73.46 | 72.14 | 73.43 | 517,272 | +1.45(+2.01%) |
Dec 16, 2020 | 72.98 | 72.98 | 71.56 | 71.98 | 468,068 | -0.32(-0.44%) |
Dec 15, 2020 | 72.26 | 72.36 | 71.56 | 72.30 | 552,359 | +1.09(+1.53%) |
Dec 14, 2020 | 71.34 | 71.92 | 70.75 | 71.21 | 727,727 | +0.78(+1.11%) |
Dec 11, 2020 | 70.90 | 71.33 | 69.72 | 70.43 | 474,900 | -0.45(-0.63%) |
Dec 10, 2020 | 69.59 | 70.98 | 69.42 | 70.88 | 697,586 | -0.08(-0.11%) |
Dec 09, 2020 | 73.25 | 73.27 | 70.43 | 70.96 | 715,054 | -1.53(-2.11%) |
Dec 08, 2020 | 72.20 | 72.59 | 71.70 | 72.49 | 648,360 | +0.39(+0.54%) |
Dec 07, 2020 | 71.47 | 72.10 | 71.08 | 72.10 | 739,404 | +1.02(+1.44%) |
Dec 04, 2020 | 70.69 | 71.08 | 70.10 | 71.08 | 444,600 | +1.18(+1.69%) |
Dec 03, 2020 | 69.92 | 70.27 | 69.32 | 69.90 | 404,341 | +0.81(+1.17%) |
Dec 02, 2020 | 68.73 | 69.16 | 67.88 | 69.09 | 460,639 | -0.63(-0.90%) |
Dec 01, 2020 | 70.31 | 70.31 | 69.07 | 69.72 | 531,884 | +0.98(+1.43%) |
Nov 30, 2020 | 70.05 | 70.17 | 67.44 | 68.74 | 701,280 | -0.99(-1.42%) |
Nov 27, 2020 | 69.89 | 69.99 | 69.50 | 69.73 | 289,900 | +0.80(+1.16%) |
Nov 25, 2020 | 68.25 | 69.06 | 67.70 | 68.93 | 392,100 | +0.47(+0.69%) |
Nov 24, 2020 | 68.63 | 68.81 | 67.04 | 68.46 | 446,436 | +1.10(+1.63%) |
Nov 23, 2020 | 66.61 | 67.57 | 66.55 | 67.36 | 481,304 | +1.49(+2.26%) |
Nov 20, 2020 | 65.91 | 66.14 | 65.70 | 65.87 | 293,900 | -0.04(-0.06%) |
Nov 19, 2020 | 65.19 | 65.97 | 64.57 | 65.91 | 356,756 | +1.11(+1.71%) |
Nov 18, 2020 | 64.55 | 65.50 | 64.18 | 64.80 | 367,020 | +0.64(+1.00%) |
Nov 17, 2020 | 64.29 | 64.41 | 63.63 | 64.16 | 284,684 | +0.53(+0.83%) |
Nov 16, 2020 | 63.65 | 63.94 | 63.00 | 63.63 | 393,791 | +0.53(+0.84%) |
Nov 13, 2020 | 63.24 | 63.42 | 62.32 | 63.10 | 241,000 | +0.81(+1.30%) |
Nov 12, 2020 | 62.58 | 63.22 | 62.03 | 62.29 | 224,487 | +0.05(+0.08%) |
Nov 11, 2020 | 62.15 | 62.24 | 61.52 | 62.24 | 281,785 | +0.93(+1.52%) |
Nov 10, 2020 | 62.48 | 62.50 | 60.17 | 61.31 | 334,171 | -1.41(-2.25%) |
Nov 09, 2020 | 65.84 | 67.00 | 62.70 | 62.72 | 540,931 | -0.68(-1.07%) |
Nov 06, 2020 | 63.60 | 63.62 | 62.88 | 63.40 | 306,200 | -0.20(-0.31%) |
Nov 05, 2020 | 63.22 | 63.70 | 62.85 | 63.60 | 568,195 | +2.12(+3.45%) |
Nov 04, 2020 | 61.68 | 62.24 | 60.75 | 61.48 | 342,972 | +1.12(+1.86%) |
Nov 03, 2020 | 59.60 | 60.64 | 58.88 | 60.36 | 346,509 | +1.82(+3.11%) |
Nov 02, 2020 | 58.78 | 59.18 | 57.93 | 58.54 | 206,613 | +0.80(+1.39%) |
Oct 30, 2020 | 58.87 | 59.19 | 57.16 | 57.74 | 301,300 | -1.45(-2.45%) |
Oct 29, 2020 | 58.33 | 59.60 | 58.27 | 59.19 | 240,704 | +1.26(+2.18%) |
Oct 28, 2020 | 59.70 | 59.70 | 57.93 | 57.93 | 290,770 | -2.56(-4.23%) |
Oct 27, 2020 | 61.10 | 61.18 | 60.43 | 60.49 | 180,546 | +0.16(+0.27%) |
Oct 26, 2020 | 61.72 | 61.94 | 59.63 | 60.33 | 301,912 | -2.09(-3.35%) |
Oct 23, 2020 | 62.54 | 62.58 | 61.66 | 62.42 | 130,500 | +0.13(+0.21%) |
Oct 22, 2020 | 62.40 | 62.66 | 61.51 | 62.29 | 317,981 | +0.38(+0.61%) |
Oct 21, 2020 | 62.41 | 62.89 | 61.82 | 61.91 | 230,584 | -0.23(-0.37%) |
Oct 20, 2020 | 62.45 | 62.85 | 62.03 | 62.14 | 171,376 | +0.13(+0.21%) |
Oct 19, 2020 | 63.58 | 63.58 | 61.84 | 62.01 | 252,637 | -0.77(-1.23%) |
Oct 16, 2020 | 63.69 | 63.98 | 62.64 | 62.78 | 251,900 | -0.39(-0.62%) |
Oct 15, 2020 | 62.61 | 63.30 | 62.25 | 63.17 | 202,310 | -0.43(-0.68%) |
Oct 14, 2020 | 63.24 | 63.90 | 63.00 | 63.60 | 414,809 | +0.70(+1.11%) |
Oct 13, 2020 | 63.28 | 63.28 | 62.05 | 62.90 | 469,115 | -0.12(-0.19%) |
Oct 12, 2020 | 63.47 | 63.66 | 62.95 | 63.02 | 400,700 | +0.56(+0.90%) |
Oct 09, 2020 | 61.65 | 62.54 | 61.58 | 62.46 | 363,700 | +1.84(+3.04%) |
Oct 08, 2020 | 61.28 | 61.28 | 60.37 | 60.62 | 197,415 | +0.47(+0.78%) |
Oct 07, 2020 | 59.40 | 60.27 | 59.25 | 60.15 | 199,509 | +1.61(+2.75%) |
Oct 06, 2020 | 58.95 | 59.96 | 58.31 | 58.54 | 270,908 | -0.22(-0.37%) |
Oct 05, 2020 | 58.00 | 58.76 | 58.00 | 58.76 | 163,855 | +1.40(+2.44%) |
Oct 02, 2020 | 56.88 | 58.02 | 56.24 | 57.36 | 217,100 | -0.98(-1.68%) |
Oct 01, 2020 | 58.26 | 58.41 | 57.79 | 58.34 | 146,514 | +0.95(+1.66%) |
Sep 30, 2020 | 57.72 | 58.07 | 57.06 | 57.39 | 197,528 | +0.10(+0.17%) |
Sep 29, 2020 | 57.25 | 57.52 | 56.79 | 57.29 | 258,090 | +0.24(+0.42%) |
Sep 28, 2020 | 56.74 | 57.18 | 56.57 | 57.05 | 172,925 | +1.56(+2.81%) |
Sep 25, 2020 | 54.10 | 55.50 | 54.10 | 55.49 | 123,000 | +1.42(+2.63%) |
Sep 24, 2020 | 53.64 | 54.79 | 52.63 | 54.07 | 169,627 | -0.07(-0.13%) |
Sep 23, 2020 | 55.94 | 56.05 | 54.00 | 54.14 | 197,154 | -1.99(-3.55%) |
Sep 22, 2020 | 56.41 | 56.50 | 55.19 | 56.13 | 182,695 | -0.30(-0.53%) |
Sep 21, 2020 | 56.31 | 56.46 | 54.84 | 56.43 | 260,722 | -0.75(-1.31%) |
Sep 18, 2020 | 58.15 | 58.19 | 56.35 | 57.18 | 141,800 | -0.27(-0.47%) |
Sep 17, 2020 | 57.86 | 58.15 | 56.88 | 57.45 | 353,462 | -1.54(-2.61%) |
Sep 16, 2020 | 59.62 | 60.12 | 58.93 | 58.99 | 258,404 | -0.38(-0.64%) |
Sep 15, 2020 | 59.81 | 59.81 | 58.90 | 59.37 | 265,439 | +0.84(+1.44%) |
Sep 14, 2020 | 58.01 | 58.73 | 57.59 | 58.53 | 188,251 | +1.43(+2.50%) |
Sep 11, 2020 | 57.85 | 58.08 | 56.28 | 57.10 | 154,200 | -0.10(-0.17%) |
Sep 10, 2020 | 58.90 | 59.15 | 56.76 | 57.20 | 255,305 | -0.81(-1.40%) |
Sep 09, 2020 | 56.67 | 58.16 | 56.30 | 58.01 | 309,221 | +2.73(+4.94%) |
Sep 08, 2020 | 55.00 | 56.88 | 55.00 | 55.28 | 626,038 | -2.37(-4.11%) |
Sep 04, 2020 | 58.16 | 58.90 | 54.79 | 57.65 | 456,600 | -0.77(-1.32%) |
Sep 03, 2020 | 61.11 | 61.11 | 57.96 | 58.42 | 492,449 | -3.73(-6.00%) |
Sep 02, 2020 | 62.92 | 62.97 | 60.57 | 62.15 | 322,247 | +0.32(+0.52%) |
Sep 01, 2020 | 60.72 | 61.83 | 60.20 | 61.83 | 342,573 | +1.34(+2.22%) |
Aug 31, 2020 | 58.97 | 60.70 | 58.84 | 60.49 | 348,839 | +1.67(+2.84%) |
Aug 28, 2020 | 58.54 | 58.87 | 58.14 | 58.82 | 171,800 | +0.71(+1.22%) |
Aug 27, 2020 | 58.99 | 59.00 | 57.42 | 58.11 | 284,216 | -0.39(-0.67%) |
Aug 26, 2020 | 57.92 | 59.20 | 57.67 | 58.50 | 324,086 | +0.95(+1.65%) |
Aug 25, 2020 | 56.46 | 57.57 | 56.29 | 57.55 | 217,056 | +1.20(+2.13%) |
Aug 24, 2020 | 56.59 | 56.65 | 55.75 | 56.35 | 239,844 | +0.61(+1.09%) |
Aug 21, 2020 | 55.72 | 55.92 | 55.38 | 55.74 | 186,400 | +0.36(+0.65%) |
Aug 20, 2020 | 54.65 | 55.50 | 54.25 | 55.38 | 193,252 | +0.36(+0.65%) |
Aug 19, 2020 | 55.37 | 55.59 | 54.90 | 55.02 | 228,834 | -0.23(-0.42%) |
Aug 18, 2020 | 55.47 | 55.50 | 54.81 | 55.25 | 178,050 | +0.34(+0.62%) |
Aug 17, 2020 | 54.38 | 54.92 | 54.26 | 54.91 | 176,976 | +1.06(+1.97%) |
Aug 14, 2020 | 54.29 | 54.29 | 53.60 | 53.85 | 95,600 | -0.10(-0.19%) |
Aug 13, 2020 | 53.64 | 54.30 | 53.57 | 53.95 | 163,813 | +0.46(+0.86%) |
Aug 12, 2020 | 53.10 | 53.63 | 52.72 | 53.49 | 180,583 | +1.11(+2.12%) |
Aug 11, 2020 | 53.50 | 53.50 | 52.17 | 52.38 | 180,925 | -0.62(-1.17%) |
Aug 10, 2020 | 53.61 | 53.62 | 52.68 | 53.00 | 159,700 | -0.32(-0.60%) |
Aug 07, 2020 | 54.13 | 54.13 | 52.76 | 53.32 | 185,500 | -0.83(-1.53%) |
Aug 06, 2020 | 54.71 | 54.71 | 53.80 | 54.15 | 213,579 | -0.80(-1.46%) |
Aug 05, 2020 | 54.31 | 54.96 | 54.10 | 54.95 | 215,141 | +0.91(+1.68%) |
Aug 04, 2020 | 53.90 | 54.14 | 53.66 | 54.04 | 194,095 | +0.24(+0.45%) |
Aug 03, 2020 | 53.18 | 53.93 | 52.91 | 53.80 | 275,853 | +1.02(+1.93%) |
Jul 31, 2020 | 53.22 | 53.41 | 52.07 | 52.78 | 147,600 | -0.32(-0.60%) |
Jul 30, 2020 | 53.06 | 53.32 | 52.44 | 53.10 | 130,457 | -0.66(-1.23%) |
Jul 29, 2020 | 53.45 | 54.00 | 53.31 | 53.76 | 141,320 | +0.74(+1.40%) |
Jul 28, 2020 | 53.72 | 53.79 | 52.94 | 53.02 | 111,783 | -1.08(-2.00%) |
Jul 27, 2020 | 52.82 | 54.10 | 52.62 | 54.10 | 215,845 | +1.75(+3.34%) |
Jul 24, 2020 | 52.46 | 52.94 | 51.92 | 52.35 | 178,800 | -0.93(-1.75%) |
Jul 23, 2020 | 54.40 | 54.57 | 52.66 | 53.28 | 220,900 | -0.61(-1.13%) |
Jul 22, 2020 | 53.96 | 54.35 | 53.59 | 53.89 | 151,952 | +0.17(+0.32%) |
Jul 21, 2020 | 54.70 | 54.85 | 53.58 | 53.72 | 214,454 | -0.38(-0.70%) |
Jul 20, 2020 | 52.46 | 54.16 | 52.35 | 54.10 | 272,358 | +1.83(+3.50%) |
Jul 17, 2020 | 51.97 | 52.33 | 51.66 | 52.27 | 214,700 | +0.76(+1.48%) |
Jul 16, 2020 | 51.42 | 51.66 | 51.00 | 51.51 | 102,035 | -0.41(-0.79%) |
Jul 15, 2020 | 51.66 | 52.01 | 50.73 | 51.92 | 137,809 | +1.04(+2.04%) |
Jul 14, 2020 | 50.20 | 50.93 | 49.35 | 50.88 | 184,817 | +0.37(+0.73%) |
Jul 13, 2020 | 52.43 | 53.46 | 50.40 | 50.51 | 303,808 | -0.66(-1.29%) |
Jul 10, 2020 | 50.35 | 51.17 | 49.76 | 51.17 | 141,600 | +0.91(+1.81%) |
Jul 09, 2020 | 50.62 | 50.66 | 49.29 | 50.26 | 242,338 | +0.22(+0.44%) |
Jul 08, 2020 | 50.00 | 50.35 | 49.44 | 50.04 | 225,044 | +0.52(+1.05%) |
Jul 07, 2020 | 50.22 | 50.44 | 49.44 | 49.52 | 222,876 | -0.69(-1.37%) |
Jul 06, 2020 | 49.90 | 50.31 | 49.57 | 50.21 | 677,074 | +1.66(+3.42%) |
Jul 02, 2020 | 48.81 | 49.09 | 48.44 | 48.55 | 250,100 | +1.08(+2.28%) |
Jul 01, 2020 | 47.24 | 47.69 | 47.07 | 47.47 | 180,324 | +0.16(+0.34%) |
Jun 30, 2020 | 46.18 | 47.48 | 46.18 | 47.31 | 185,486 | +1.25(+2.71%) |
Jun 29, 2020 | 45.46 | 46.06 | 44.93 | 46.06 | 87,927 | +0.80(+1.77%) |
Jun 26, 2020 | 46.30 | 46.32 | 45.20 | 45.26 | 59,700 | -0.96(-2.08%) |
Jun 25, 2020 | 45.46 | 46.22 | 44.73 | 46.22 | 77,204 | +0.91(+2.01%) |
Jun 24, 2020 | 46.31 | 46.58 | 45.05 | 45.31 | 190,210 | -1.27(-2.73%) |
Jun 23, 2020 | 47.16 | 47.21 | 46.50 | 46.58 | 128,403 | +0.05(+0.11%) |
Jun 22, 2020 | 45.84 | 46.67 | 45.56 | 46.53 | 117,965 | +0.66(+1.44%) |
Jun 19, 2020 | 46.66 | 46.77 | 45.49 | 45.87 | 128,200 | -0.30(-0.65%) |
Jun 18, 2020 | 45.95 | 46.36 | 45.75 | 46.17 | 90,690 | -0.11(-0.24%) |
Jun 17, 2020 | 47.10 | 47.10 | 46.19 | 46.28 | 118,312 | -0.42(-0.90%) |
Jun 16, 2020 | 47.08 | 47.17 | 45.73 | 46.70 | 160,951 | +1.03(+2.26%) |
Jun 15, 2020 | 44.01 | 45.82 | 43.45 | 45.67 | 144,764 | +0.80(+1.78%) |
Jun 12, 2020 | 45.83 | 45.97 | 44.00 | 44.87 | 167,700 | +0.40(+0.90%) |
Jun 11, 2020 | 46.26 | 46.40 | 44.44 | 44.47 | 263,559 | -3.37(-7.04%) |
Jun 10, 2020 | 48.07 | 48.23 | 47.37 | 47.84 | 140,436 | +0.39(+0.82%) |
Jun 09, 2020 | 47.23 | 47.84 | 46.69 | 47.45 | 183,274 | +0.07(+0.15%) |
Jun 08, 2020 | 47.13 | 47.47 | 46.90 | 47.38 | 133,905 | +0.55(+1.17%) |
Jun 05, 2020 | 47.10 | 47.12 | 46.71 | 46.83 | 105,700 | +0.82(+1.78%) |
Jun 04, 2020 | 46.69 | 46.77 | 45.70 | 46.01 | 106,376 | -0.77(-1.65%) |
Jun 03, 2020 | 46.61 | 46.90 | 46.30 | 46.78 | 158,681 | +0.81(+1.76%) |
Jun 02, 2020 | 45.90 | 46.10 | 45.47 | 45.97 | 170,729 | +0.27(+0.59%) |
Jun 01, 2020 | 45.18 | 45.95 | 44.75 | 45.70 | 136,380 | +0.84(+1.87%) |
May 29, 2020 | 44.26 | 44.92 | 43.65 | 44.86 | 86,200 | +0.64(+1.45%) |
May 28, 2020 | 45.21 | 45.33 | 44.11 | 44.22 | 113,053 | -0.74(-1.65%) |
May 27, 2020 | 45.34 | 45.34 | 43.26 | 44.96 | 156,728 | +0.17(+0.38%) |
May 26, 2020 | 44.60 | 45.23 | 44.34 | 44.79 | 208,511 | +1.41(+3.25%) |
May 22, 2020 | 43.15 | 43.39 | 42.73 | 43.38 | 89,100 | +0.15(+0.35%) |
May 21, 2020 | 43.47 | 43.55 | 42.61 | 43.23 | 99,409 | -0.02(-0.05%) |
May 20, 2020 | 42.85 | 43.41 | 42.60 | 43.25 | 141,112 | +1.15(+2.73%) |
May 19, 2020 | 42.44 | 42.81 | 42.01 | 42.10 | 108,130 | -0.21(-0.50%) |
May 18, 2020 | 41.65 | 42.41 | 41.45 | 42.31 | 120,617 | +2.17(+5.41%) |
May 15, 2020 | 39.34 | 40.24 | 39.12 | 40.14 | 71,300 | +0.53(+1.34%) |
May 14, 2020 | 38.72 | 39.61 | 38.15 | 39.61 | 40,264 | +0.20(+0.50%) |
May 13, 2020 | 40.30 | 40.55 | 38.78 | 39.41 | 208,976 | -0.69(-1.72%) |
May 12, 2020 | 41.39 | 41.39 | 40.07 | 40.10 | 70,252 | -0.97(-2.36%) |
May 11, 2020 | 40.80 | 41.40 | 40.22 | 41.07 | 75,830 | +0.09(+0.22%) |
May 08, 2020 | 40.33 | 40.98 | 40.14 | 40.98 | 75,400 | +1.42(+3.59%) |
May 07, 2020 | 39.60 | 39.74 | 39.27 | 39.56 | 36,488 | +0.36(+0.92%) |
May 06, 2020 | 38.99 | 39.51 | 38.77 | 39.20 | 57,767 | +0.73(+1.90%) |
May 05, 2020 | 38.89 | 39.23 | 38.42 | 38.47 | 57,269 | +0.45(+1.18%) |
May 04, 2020 | 36.98 | 38.09 | 36.89 | 38.02 | 33,653 | +0.64(+1.71%) |
May 01, 2020 | 38.22 | 38.62 | 37.00 | 37.38 | 57,700 | -2.07(-5.25%) |
Apr 30, 2020 | 40.49 | 40.50 | 39.14 | 39.45 | 56,745 | -0.97(-2.40%) |
Apr 29, 2020 | 39.20 | 40.55 | 38.87 | 40.42 | 293,516 | +2.08(+5.43%) |
Apr 28, 2020 | 39.54 | 39.54 | 38.12 | 38.34 | 68,350 | -0.34(-0.89%) |
Apr 27, 2020 | 37.14 | 38.80 | 37.14 | 38.69 | 56,657 | +1.73(+4.70%) |
Apr 24, 2020 | 36.85 | 37.08 | 36.25 | 36.95 | 29,800 | +0.53(+1.46%) |
Apr 23, 2020 | 36.70 | 37.22 | 36.42 | 36.42 | 38,035 | -0.29(-0.79%) |
Apr 22, 2020 | 36.33 | 36.81 | 36.06 | 36.71 | 37,536 | +1.07(+3.00%) |
Apr 21, 2020 | 36.44 | 36.61 | 35.42 | 35.64 | 35,980 | -1.41(-3.81%) |
Apr 20, 2020 | 37.02 | 37.66 | 36.63 | 37.05 | 63,255 | -0.36(-0.96%) |
Apr 17, 2020 | 37.38 | 37.55 | 37.05 | 37.41 | 52,700 | +0.96(+2.63%) |
Apr 16, 2020 | 36.41 | 36.66 | 35.90 | 36.45 | 43,763 | +0.31(+0.86%) |
Apr 15, 2020 | 36.34 | 36.37 | 35.69 | 36.14 | 46,284 | -0.65(-1.77%) |
Apr 14, 2020 | 36.44 | 37.08 | 36.35 | 36.79 | 57,450 | +1.58(+4.49%) |
Apr 13, 2020 | 35.04 | 35.32 | 34.48 | 35.21 | 54,069 | +0.21(+0.60%) |
Apr 09, 2020 | 34.60 | 35.35 | 34.49 | 35.00 | 53,000 | +0.77(+2.25%) |
Apr 08, 2020 | 33.86 | 34.31 | 33.43 | 34.23 | 39,168 | +0.97(+2.92%) |
Apr 07, 2020 | 34.90 | 34.90 | 33.26 | 33.26 | 36,555 | -0.33(-0.98%) |
Apr 06, 2020 | 32.29 | 33.59 | 32.12 | 33.59 | 29,270 | +2.83(+9.20%) |
Apr 03, 2020 | 31.23 | 31.79 | 30.48 | 30.76 | 30,400 | -0.23(-0.74%) |
Apr 02, 2020 | 30.99 | 31.59 | 30.51 | 30.99 | 83,520 | -0.02(-0.06%) |
Apr 01, 2020 | 31.86 | 32.16 | 30.74 | 31.01 | 43,026 | -2.15(-6.49%) |
Mar 31, 2020 | 32.69 | 33.67 | 32.69 | 33.16 | 25,549 | +0.17(+0.52%) |
Mar 30, 2020 | 32.51 | 33.09 | 32.02 | 32.99 | 35,325 | +0.66(+2.04%) |
Mar 27, 2020 | 32.38 | 33.00 | 31.79 | 32.33 | 57,200 | -0.92(-2.77%) |
Mar 26, 2020 | 32.18 | 33.26 | 32.02 | 33.25 | 76,436 | +1.51(+4.76%) |
Mar 25, 2020 | 31.24 | 32.55 | 30.73 | 31.74 | 55,372 | +0.55(+1.76%) |
Mar 24, 2020 | 30.60 | 31.29 | 30.49 | 31.19 | 66,588 | +2.24(+7.74%) |
Mar 23, 2020 | 28.77 | 29.59 | 28.19 | 28.95 | 61,639 | +0.03(+0.10%) |
Mar 20, 2020 | 29.82 | 30.54 | 28.84 | 28.92 | 70,000 | -0.49(-1.67%) |
Mar 19, 2020 | 27.26 | 29.88 | 26.92 | 29.41 | 45,928 | +1.90(+6.91%) |
Mar 18, 2020 | 28.42 | 28.58 | 26.19 | 27.51 | 77,155 | -2.24(-7.53%) |
Mar 17, 2020 | 28.95 | 30.34 | 27.67 | 29.75 | 57,260 | +1.05(+3.66%) |
Mar 16, 2020 | 30.58 | 30.83 | 27.16 | 28.70 | 68,098 | -3.30(-10.31%) |
Mar 13, 2020 | 31.65 | 32.00 | 29.61 | 32.00 | 56,300 | +1.63(+5.37%) |
Mar 12, 2020 | 31.28 | 32.01 | 29.79 | 30.37 | 90,949 | -3.54(-10.44%) |
Mar 11, 2020 | 34.39 | 34.79 | 33.38 | 33.91 | 49,715 | -1.47(-4.14%) |
Mar 10, 2020 | 35.06 | 35.39 | 34.03 | 35.38 | 41,962 | +1.33(+3.89%) |
Mar 09, 2020 | 33.95 | 34.95 | 33.00 | 34.05 | 87,050 | -2.71(-7.37%) |
Mar 06, 2020 | 36.41 | 37.23 | 36.03 | 36.76 | 71,400 | -0.99(-2.62%) |
Mar 05, 2020 | 37.96 | 38.45 | 37.43 | 37.75 | 58,707 | -1.25(-3.21%) |
Mar 04, 2020 | 38.46 | 39.00 | 37.91 | 39.00 | 71,195 | +1.14(+3.01%) |
Mar 03, 2020 | 38.89 | 39.49 | 37.24 | 37.86 | 68,523 | -0.64(-1.66%) |