Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.51 | 51.77 | 50.85 | 50.90 | 43,286 | -0.76(-1.47%) |
Feb 25, 2021 | 53.02 | 53.02 | 51.54 | 51.66 | 51,083 | -1.15(-2.18%) |
Feb 24, 2021 | 52.24 | 52.83 | 52.04 | 52.81 | 37,645 | +0.82(+1.58%) |
Feb 23, 2021 | 52.08 | 52.09 | 51.57 | 51.99 | 164,279 | +0.19(+0.37%) |
Feb 22, 2021 | 51.38 | 51.92 | 51.38 | 51.79 | 36,245 | +0.47(+0.92%) |
Feb 19, 2021 | 51.09 | 51.48 | 51.09 | 51.32 | 53,576 | +0.39(+0.76%) |
Feb 18, 2021 | 50.99 | 51.05 | 50.77 | 50.93 | 34,198 | -0.17(-0.33%) |
Feb 17, 2021 | 50.73 | 51.15 | 50.69 | 51.10 | 39,683 | +0.15(+0.30%) |
Feb 16, 2021 | 50.84 | 51.05 | 50.78 | 50.95 | 34,968 | +0.28(+0.55%) |
Feb 12, 2021 | 50.47 | 50.71 | 50.41 | 50.67 | 65,097 | +0.29(+0.57%) |
Feb 11, 2021 | 50.64 | 50.74 | 50.09 | 50.38 | 65,644 | -0.22(-0.43%) |
Feb 10, 2021 | 50.68 | 50.73 | 50.37 | 50.60 | 27,249 | +0.11(+0.23%) |
Feb 09, 2021 | 50.42 | 50.61 | 50.29 | 50.49 | 44,407 | -0.09(-0.18%) |
Feb 08, 2021 | 50.29 | 50.58 | 50.29 | 50.58 | 39,614 | +0.50(+1.00%) |
Feb 05, 2021 | 49.97 | 50.25 | 49.96 | 50.08 | 33,283 | +0.20(+0.39%) |
Feb 04, 2021 | 49.38 | 49.88 | 49.25 | 49.88 | 36,140 | +0.75(+1.52%) |
Feb 03, 2021 | 48.74 | 49.17 | 48.70 | 49.13 | 75,403 | +0.43(+0.89%) |
Feb 02, 2021 | 48.57 | 49.06 | 48.44 | 48.70 | 48,294 | +0.54(+1.11%) |
Feb 01, 2021 | 48.23 | 48.33 | 47.81 | 48.17 | 31,900 | +0.34(+0.71%) |
Jan 29, 2021 | 48.36 | 48.62 | 47.61 | 47.83 | 91,445 | -0.88(-1.80%) |
Jan 28, 2021 | 48.73 | 49.08 | 48.68 | 48.70 | 47,747 | +0.17(+0.35%) |
Jan 27, 2021 | 48.86 | 49.06 | 48.42 | 48.53 | 67,673 | -0.82(-1.66%) |
Jan 26, 2021 | 49.62 | 49.62 | 49.10 | 49.35 | 27,822 | +0.01(+0.03%) |
Jan 25, 2021 | 49.13 | 49.35 | 48.78 | 49.34 | 31,350 | -0.02(-0.04%) |
Jan 22, 2021 | 49.23 | 49.43 | 48.89 | 49.36 | 41,912 | -0.20(-0.40%) |
Jan 21, 2021 | 49.85 | 49.85 | 49.48 | 49.55 | 33,322 | -0.34(-0.67%) |
Jan 20, 2021 | 50.11 | 50.11 | 49.70 | 49.89 | 58,426 | -0.05(-0.10%) |
Jan 19, 2021 | 50.27 | 50.29 | 49.79 | 49.94 | 31,922 | +0.14(+0.28%) |
Jan 15, 2021 | 49.71 | 49.97 | 49.52 | 49.80 | 48,972 | -0.44(-0.87%) |
Jan 14, 2021 | 49.98 | 50.48 | 49.98 | 50.24 | 60,685 | +0.36(+0.72%) |
Jan 13, 2021 | 49.92 | 50.02 | 49.67 | 49.88 | 45,681 | -0.01(-0.02%) |
Jan 12, 2021 | 49.50 | 49.95 | 49.47 | 49.89 | 67,730 | +0.49(+0.99%) |
Jan 11, 2021 | 48.89 | 49.47 | 48.89 | 49.40 | 73,940 | +0.12(+0.25%) |
Jan 08, 2021 | 49.64 | 49.64 | 48.76 | 49.28 | 271,793 | -0.16(-0.32%) |
Jan 07, 2021 | 49.70 | 49.78 | 49.39 | 49.44 | 111,669 | +0.15(+0.31%) |
Jan 06, 2021 | 48.20 | 49.58 | 48.20 | 49.29 | 109,396 | +1.60(+3.37%) |
Jan 05, 2021 | 47.19 | 47.95 | 47.16 | 47.68 | 27,984 | +0.42(+0.89%) |
Jan 04, 2021 | 48.25 | 48.25 | 46.95 | 47.26 | 87,552 | -0.76(-1.58%) |
Dec 31, 2020 | 48.02 | 48.02 | 48.02 | 29,376 | +0.50(+1.05%) | |
Dec 30, 2020 | 47.43 | 47.65 | 47.38 | 47.52 | 29,376 | +0.24(+0.51%) |
Dec 29, 2020 | 47.69 | 47.69 | 47.18 | 47.28 | 48,066 | -0.24(-0.50%) |
Dec 28, 2020 | 47.74 | 47.98 | 47.50 | 47.52 | 74,593 | +0.09(+0.20%) |
Dec 24, 2020 | 47.33 | 47.42 | 47.13 | 47.42 | 11,320 | +0.03(+0.06%) |
Dec 23, 2020 | 47.15 | 47.57 | 47.15 | 47.39 | 24,161 | +0.46(+0.99%) |
Dec 22, 2020 | 47.12 | 47.16 | 46.93 | 46.93 | 22,606 | -0.37(-0.77%) |
Dec 21, 2020 | 47.33 | 47.37 | 46.62 | 47.30 | 31,417 | -0.32(-0.67%) |
Dec 18, 2020 | 47.92 | 47.92 | 47.39 | 47.62 | 47,633 | -0.21(-0.43%) |
Dec 17, 2020 | 47.74 | 47.89 | 47.69 | 47.82 | 21,371 | +0.05(+0.10%) |
Dec 16, 2020 | 47.99 | 47.99 | 47.62 | 47.78 | 17,356 | -0.04(-0.08%) |
Dec 15, 2020 | 47.41 | 47.90 | 47.26 | 47.82 | 46,736 | +0.65(+1.38%) |
Dec 14, 2020 | 48.30 | 48.30 | 47.17 | 47.17 | 21,473 | -0.58(-1.21%) |
Dec 11, 2020 | 47.73 | 47.83 | 47.41 | 47.74 | 17,237 | -0.23(-0.49%) |
Dec 10, 2020 | 47.99 | 47.99 | 47.76 | 47.98 | 34,981 | -0.18(-0.37%) |
Dec 09, 2020 | 48.11 | 48.36 | 47.83 | 48.15 | 21,327 | +0.13(+0.28%) |
Dec 08, 2020 | 47.56 | 48.07 | 47.56 | 48.02 | 21,537 | +0.25(+0.52%) |
Dec 07, 2020 | 48.05 | 48.05 | 47.64 | 47.77 | 39,704 | -0.34(-0.70%) |
Dec 04, 2020 | 47.74 | 48.11 | 47.73 | 48.11 | 15,885 | +0.73(+1.54%) |
Dec 03, 2020 | 47.35 | 47.58 | 47.28 | 47.38 | 21,573 | +0.08(+0.17%) |
Dec 02, 2020 | 46.73 | 47.30 | 46.73 | 47.30 | 41,750 | +0.42(+0.89%) |
Dec 01, 2020 | 46.79 | 47.13 | 46.79 | 46.88 | 34,608 | +0.48(+1.03%) |
Nov 30, 2020 | 46.89 | 46.89 | 46.41 | 46.41 | 16,547 | -0.62(-1.33%) |
Nov 27, 2020 | 47.25 | 47.25 | 47.02 | 47.03 | 9,576 | -0.19(-0.40%) |
Nov 25, 2020 | 47.40 | 47.40 | 47.10 | 47.22 | 44,277 | -0.31(-0.65%) |
Nov 24, 2020 | 47.03 | 47.56 | 47.03 | 47.53 | 50,067 | +1.04(+2.24%) |
Nov 23, 2020 | 46.13 | 46.59 | 46.13 | 46.49 | 91,835 | +0.61(+1.33%) |
Nov 20, 2020 | 45.91 | 45.98 | 45.77 | 45.88 | 31,546 | -0.18(-0.39%) |
Nov 19, 2020 | 45.91 | 46.07 | 45.70 | 46.06 | 23,772 | -0.04(-0.08%) |
Nov 18, 2020 | 46.63 | 46.74 | 46.09 | 46.09 | 33,947 | -0.34(-0.73%) |
Nov 17, 2020 | 46.23 | 46.56 | 46.05 | 46.43 | 37,785 | -0.18(-0.38%) |
Nov 16, 2020 | 46.44 | 46.61 | 46.25 | 46.61 | 33,369 | +0.76(+1.66%) |
Nov 13, 2020 | 45.06 | 45.90 | 45.06 | 45.84 | 83,484 | +0.86(+1.91%) |
Nov 12, 2020 | 45.23 | 45.29 | 44.69 | 44.98 | 18,758 | -0.65(-1.43%) |
Nov 11, 2020 | 46.11 | 46.11 | 45.49 | 45.64 | 31,495 | -0.30(-0.66%) |
Nov 10, 2020 | 45.41 | 45.99 | 45.41 | 45.94 | 46,540 | +0.61(+1.35%) |
Nov 09, 2020 | 46.05 | 46.05 | 45.20 | 45.33 | 39,881 | +2.03(+4.69%) |
Nov 06, 2020 | 43.75 | 43.75 | 43.22 | 43.30 | 29,459 | -0.33(-0.75%) |
Nov 05, 2020 | 43.11 | 43.85 | 43.11 | 43.62 | 49,332 | +0.76(+1.77%) |
Nov 04, 2020 | 43.12 | 43.55 | 42.84 | 42.87 | 25,062 | -0.59(-1.36%) |
Nov 03, 2020 | 43.23 | 43.63 | 43.23 | 43.46 | 45,284 | +0.64(+1.49%) |
Nov 02, 2020 | 42.45 | 42.91 | 42.43 | 42.82 | 40,837 | +0.72(+1.70%) |
Oct 30, 2020 | 41.91 | 42.10 | 41.67 | 42.10 | 24,041 | -0.04(-0.08%) |
Oct 29, 2020 | 41.81 | 42.36 | 41.64 | 42.14 | 37,969 | +0.32(+0.76%) |
Oct 28, 2020 | 42.16 | 42.43 | 41.80 | 41.82 | 35,478 | -1.02(-2.38%) |
Oct 27, 2020 | 43.23 | 43.30 | 42.83 | 42.83 | 53,275 | -0.59(-1.35%) |
Oct 26, 2020 | 43.75 | 43.75 | 43.19 | 43.42 | 84,500 | -0.75(-1.69%) |
Oct 23, 2020 | 44.14 | 44.28 | 44.00 | 44.17 | 21,332 | +0.14(+0.31%) |
Oct 22, 2020 | 43.44 | 44.04 | 43.44 | 44.03 | 35,223 | +0.63(+1.46%) |
Oct 21, 2020 | 43.39 | 43.59 | 43.38 | 43.40 | 28,108 | -0.11(-0.25%) |
Oct 20, 2020 | 43.52 | 43.77 | 43.41 | 43.51 | 28,271 | +0.20(+0.47%) |
Oct 19, 2020 | 43.85 | 43.90 | 43.31 | 43.31 | 11,692 | -0.42(-0.95%) |
Oct 16, 2020 | 43.70 | 43.86 | 43.57 | 43.72 | 25,734 | +0.09(+0.20%) |
Oct 15, 2020 | 43.26 | 43.65 | 43.26 | 43.63 | 12,566 | +0.22(+0.51%) |
Oct 14, 2020 | 43.56 | 43.74 | 43.41 | 43.41 | 32,533 | -0.13(-0.29%) |
Oct 13, 2020 | 43.70 | 43.75 | 43.40 | 43.54 | 25,583 | -0.34(-0.78%) |
Oct 12, 2020 | 43.77 | 43.94 | 43.74 | 43.88 | 10,230 | +0.19(+0.45%) |
Oct 09, 2020 | 43.95 | 44.03 | 43.62 | 43.69 | 30,701 | -0.08(-0.18%) |
Oct 08, 2020 | 43.30 | 43.77 | 43.30 | 43.77 | 32,805 | +0.58(+1.34%) |
Oct 07, 2020 | 43.10 | 43.26 | 42.97 | 43.19 | 19,121 | +0.49(+1.15%) |
Oct 06, 2020 | 42.98 | 43.39 | 42.57 | 42.70 | 21,077 | -0.07(-0.17%) |
Oct 05, 2020 | 42.41 | 42.81 | 42.41 | 42.77 | 19,290 | +0.57(+1.34%) |
Oct 02, 2020 | 41.25 | 42.30 | 41.25 | 42.20 | 22,974 | +0.41(+0.97%) |
Oct 01, 2020 | 41.90 | 42.00 | 41.58 | 41.79 | 17,399 | -0.10(-0.24%) |
Sep 30, 2020 | 41.64 | 42.09 | 41.64 | 41.89 | 33,125 | +0.31(+0.75%) |
Sep 29, 2020 | 41.80 | 41.84 | 41.44 | 41.58 | 9,219 | -0.25(-0.60%) |
Sep 28, 2020 | 41.89 | 42.04 | 41.73 | 41.83 | 30,736 | +0.45(+1.09%) |
Sep 25, 2020 | 40.88 | 41.45 | 40.78 | 41.38 | 42,439 | +0.38(+0.93%) |
Sep 24, 2020 | 40.82 | 41.34 | 40.54 | 41.00 | 23,423 | +0.10(+0.24%) |
Sep 23, 2020 | 41.66 | 41.76 | 40.89 | 40.90 | 26,632 | -0.64(-1.53%) |
Sep 22, 2020 | 41.56 | 41.85 | 41.41 | 41.54 | 34,119 | -0.04(-0.10%) |
Sep 21, 2020 | 42.04 | 42.04 | 41.25 | 41.58 | 17,739 | -0.93(-2.19%) |
Sep 18, 2020 | 42.74 | 42.90 | 42.46 | 42.51 | 39,497 | -0.34(-0.80%) |
Sep 17, 2020 | 42.48 | 42.93 | 42.41 | 42.85 | 16,756 | -0.03(-0.07%) |
Sep 16, 2020 | 42.67 | 43.24 | 42.67 | 42.89 | 33,616 | +0.34(+0.80%) |
Sep 15, 2020 | 42.86 | 42.87 | 42.53 | 42.55 | 17,708 | -0.12(-0.29%) |
Sep 14, 2020 | 42.46 | 42.83 | 42.46 | 42.67 | 26,529 | +0.46(+1.09%) |
Sep 11, 2020 | 42.04 | 42.26 | 41.94 | 42.21 | 28,859 | +0.25(+0.59%) |
Sep 10, 2020 | 42.52 | 42.52 | 41.95 | 41.96 | 26,037 | -0.50(-1.17%) |
Sep 09, 2020 | 42.40 | 42.69 | 42.29 | 42.46 | 30,708 | +0.30(+0.71%) |
Sep 08, 2020 | 42.65 | 42.65 | 42.10 | 42.16 | 38,884 | -0.71(-1.65%) |
Sep 04, 2020 | 43.00 | 43.15 | 42.50 | 42.86 | 35,397 | +0.13(+0.29%) |
Sep 03, 2020 | 43.30 | 43.70 | 42.58 | 42.74 | 23,641 | -0.63(-1.44%) |
Sep 02, 2020 | 42.85 | 43.42 | 42.85 | 43.37 | 22,077 | +0.69(+1.61%) |
Sep 01, 2020 | 42.61 | 42.68 | 42.45 | 42.68 | 45,845 | -0.06(-0.13%) |
Aug 31, 2020 | 43.00 | 43.00 | 42.69 | 42.74 | 26,012 | -0.25(-0.58%) |
Aug 28, 2020 | 42.91 | 42.98 | 42.71 | 42.98 | 17,698 | +0.17(+0.41%) |
Aug 27, 2020 | 42.70 | 42.94 | 42.66 | 42.81 | 27,461 | +0.26(+0.61%) |
Aug 26, 2020 | 42.69 | 42.69 | 42.46 | 42.55 | 15,093 | -0.19(-0.45%) |
Aug 25, 2020 | 42.96 | 42.96 | 42.61 | 42.74 | 33,479 | -0.06(-0.15%) |
Aug 24, 2020 | 42.31 | 42.82 | 42.23 | 42.81 | 15,883 | +0.68(+1.61%) |
Aug 21, 2020 | 42.18 | 42.20 | 42.01 | 42.13 | 21,783 | -0.08(-0.20%) |
Aug 20, 2020 | 42.31 | 42.36 | 42.14 | 42.21 | 25,789 | -0.29(-0.69%) |
Aug 19, 2020 | 42.78 | 42.78 | 42.48 | 42.50 | 27,645 | -0.11(-0.26%) |
Aug 18, 2020 | 42.87 | 42.87 | 42.61 | 42.62 | 32,060 | -0.25(-0.58%) |
Aug 17, 2020 | 43.09 | 43.09 | 42.82 | 42.86 | 46,956 | -0.15(-0.35%) |
Aug 14, 2020 | 42.70 | 43.15 | 42.70 | 43.01 | 21,215 | +0.10(+0.23%) |
Aug 13, 2020 | 43.05 | 43.10 | 42.82 | 42.92 | 24,449 | -0.39(-0.90%) |
Aug 12, 2020 | 43.34 | 43.51 | 43.11 | 43.31 | 48,000 | +0.20(+0.48%) |
Aug 11, 2020 | 43.45 | 43.73 | 43.04 | 43.10 | 129,935 | -0.02(-0.06%) |
Aug 10, 2020 | 42.65 | 43.16 | 42.65 | 43.13 | 84,969 | +0.50(+1.18%) |
Aug 07, 2020 | 42.10 | 42.64 | 42.01 | 42.62 | 40,318 | +0.47(+1.10%) |
Aug 06, 2020 | 42.08 | 42.34 | 42.07 | 42.16 | 28,094 | -0.05(-0.11%) |
Aug 05, 2020 | 42.25 | 42.32 | 42.14 | 42.20 | 20,848 | +0.17(+0.41%) |
Aug 04, 2020 | 41.88 | 42.09 | 41.88 | 42.03 | 148,259 | +0.06(+0.15%) |
Aug 03, 2020 | 41.99 | 42.08 | 41.75 | 41.97 | 13,468 | +0.07(+0.16%) |
Jul 31, 2020 | 41.88 | 41.91 | 41.51 | 41.90 | 22,601 | -0.08(-0.18%) |
Jul 30, 2020 | 42.03 | 42.03 | 41.66 | 41.98 | 23,982 | -0.36(-0.85%) |
Jul 29, 2020 | 41.86 | 42.40 | 41.85 | 42.34 | 47,223 | +0.46(+1.10%) |
Jul 28, 2020 | 41.82 | 42.07 | 41.82 | 41.88 | 26,125 | -0.09(-0.22%) |
Jul 27, 2020 | 41.98 | 41.98 | 41.73 | 41.97 | 24,843 | -0.05(-0.12%) |
Jul 24, 2020 | 42.25 | 42.34 | 41.93 | 42.02 | 22,714 | -0.23(-0.55%) |
Jul 23, 2020 | 42.30 | 42.46 | 42.11 | 42.25 | 43,034 | +0.13(+0.31%) |
Jul 22, 2020 | 41.80 | 42.12 | 41.72 | 42.12 | 16,454 | +0.23(+0.55%) |
Jul 21, 2020 | 41.55 | 42.08 | 41.55 | 41.89 | 30,541 | +0.51(+1.23%) |
Jul 20, 2020 | 41.70 | 41.70 | 41.34 | 41.38 | 44,281 | -0.44(-1.05%) |
Jul 17, 2020 | 41.96 | 42.07 | 41.73 | 41.82 | 101,081 | +0.00(+0.00%) |
Jul 16, 2020 | 41.66 | 42.05 | 41.52 | 41.82 | 39,829 | +0.09(+0.21%) |
Jul 15, 2020 | 41.66 | 41.85 | 41.53 | 41.73 | 35,502 | +0.57(+1.39%) |
Jul 14, 2020 | 40.75 | 41.18 | 40.61 | 41.16 | 137,305 | +0.33(+0.82%) |
Jul 13, 2020 | 41.00 | 41.24 | 40.75 | 40.83 | 28,152 | +0.11(+0.28%) |
Jul 10, 2020 | 39.98 | 40.71 | 39.98 | 40.71 | 35,889 | +0.77(+1.94%) |
Jul 09, 2020 | 40.56 | 40.56 | 39.74 | 39.94 | 30,730 | -0.70(-1.73%) |
Jul 08, 2020 | 40.63 | 40.75 | 40.42 | 40.64 | 42,761 | +0.05(+0.13%) |
Jul 07, 2020 | 40.90 | 40.90 | 40.55 | 40.59 | 95,738 | -0.50(-1.22%) |
Jul 06, 2020 | 41.33 | 41.48 | 40.92 | 41.09 | 43,738 | +0.24(+0.58%) |
Jul 02, 2020 | 41.19 | 41.35 | 40.85 | 40.85 | 15,938 | +0.23(+0.56%) |
Jul 01, 2020 | 40.99 | 41.05 | 40.62 | 40.62 | 24,533 | -0.28(-0.69%) |
Jun 30, 2020 | 40.40 | 41.02 | 40.40 | 40.91 | 44,705 | +0.41(+1.00%) |
Jun 29, 2020 | 40.11 | 40.50 | 39.98 | 40.50 | 35,070 | +0.66(+1.67%) |
Jun 26, 2020 | 40.40 | 40.44 | 39.72 | 39.84 | 47,133 | -0.77(-1.89%) |
Jun 25, 2020 | 40.18 | 40.61 | 40.10 | 40.61 | 37,114 | +0.32(+0.78%) |
Jun 24, 2020 | 40.96 | 40.96 | 40.11 | 40.29 | 28,461 | -1.02(-2.48%) |
Jun 23, 2020 | 41.61 | 41.75 | 41.27 | 41.32 | 46,629 | -0.03(-0.07%) |
Jun 22, 2020 | 41.03 | 41.44 | 41.00 | 41.34 | 29,801 | -0.10(-0.24%) |
Jun 19, 2020 | 42.27 | 42.28 | 41.34 | 41.45 | 38,708 | -0.37(-0.89%) |
Jun 18, 2020 | 41.62 | 41.98 | 41.54 | 41.82 | 31,046 | -0.03(-0.07%) |
Jun 17, 2020 | 42.28 | 42.28 | 41.78 | 41.85 | 26,084 | -0.33(-0.78%) |
Jun 16, 2020 | 42.73 | 42.73 | 42.05 | 42.18 | 34,472 | +0.62(+1.49%) |
Jun 15, 2020 | 40.37 | 41.71 | 40.27 | 41.55 | 24,130 | +0.31(+0.75%) |
Jun 12, 2020 | 41.70 | 41.70 | 40.65 | 41.25 | 49,638 | +0.61(+1.49%) |
Jun 11, 2020 | 41.41 | 41.82 | 40.55 | 40.64 | 67,245 | -2.36(-5.49%) |
Jun 10, 2020 | 43.38 | 43.56 | 43.00 | 43.00 | 24,093 | -0.90(-2.05%) |
Jun 09, 2020 | 44.17 | 44.17 | 43.63 | 43.90 | 42,185 | -0.80(-1.79%) |
Jun 08, 2020 | 44.04 | 44.73 | 44.04 | 44.70 | 33,983 | +0.92(+2.10%) |
Jun 05, 2020 | 43.90 | 44.17 | 43.69 | 43.78 | 29,693 | +1.09(+2.56%) |
Jun 04, 2020 | 42.27 | 42.69 | 42.13 | 42.69 | 24,773 | +0.29(+0.69%) |
Jun 03, 2020 | 41.89 | 42.49 | 41.89 | 42.40 | 118,556 | +0.81(+1.95%) |
Jun 02, 2020 | 41.50 | 41.62 | 41.47 | 41.58 | 32,911 | +0.35(+0.86%) |
Jun 01, 2020 | 41.00 | 41.36 | 40.89 | 41.23 | 19,808 | +0.25(+0.61%) |
May 29, 2020 | 40.81 | 41.00 | 40.55 | 40.98 | 31,063 | -0.04(-0.11%) |
May 28, 2020 | 41.59 | 41.59 | 41.02 | 41.02 | 23,889 | -0.13(-0.32%) |
May 27, 2020 | 41.15 | 41.22 | 40.76 | 41.15 | 51,446 | +0.80(+1.97%) |
May 26, 2020 | 40.00 | 40.60 | 40.00 | 40.36 | 19,067 | +1.16(+2.96%) |
May 22, 2020 | 39.25 | 39.25 | 38.95 | 39.20 | 15,189 | -0.01(-0.03%) |
May 21, 2020 | 39.46 | 39.49 | 39.18 | 39.21 | 24,432 | -0.21(-0.54%) |
May 20, 2020 | 39.39 | 39.54 | 39.33 | 39.42 | 35,281 | +0.49(+1.25%) |
May 19, 2020 | 39.42 | 39.42 | 38.94 | 38.94 | 18,422 | -0.55(-1.38%) |
May 18, 2020 | 39.19 | 39.63 | 39.05 | 39.48 | 27,789 | +1.43(+3.75%) |
May 15, 2020 | 37.96 | 38.21 | 37.88 | 38.05 | 40,770 | -0.07(-0.18%) |
May 14, 2020 | 37.31 | 38.14 | 36.99 | 38.12 | 34,134 | +0.47(+1.25%) |
May 13, 2020 | 38.33 | 38.33 | 37.50 | 37.65 | 23,637 | -0.94(-2.44%) |
May 12, 2020 | 39.41 | 39.47 | 38.60 | 38.60 | 23,564 | -0.75(-1.92%) |
May 11, 2020 | 39.51 | 39.53 | 39.10 | 39.35 | 18,882 | -0.40(-1.00%) |
May 08, 2020 | 39.29 | 39.78 | 39.27 | 39.75 | 45,748 | +0.98(+2.53%) |
May 07, 2020 | 38.86 | 39.30 | 38.75 | 38.77 | 35,887 | +0.26(+0.68%) |
May 06, 2020 | 39.31 | 39.31 | 38.51 | 38.51 | 21,753 | -0.61(-1.56%) |
May 05, 2020 | 39.48 | 39.59 | 39.07 | 39.12 | 29,155 | +0.09(+0.24%) |
May 04, 2020 | 38.87 | 39.03 | 38.60 | 39.02 | 47,556 | -0.05(-0.12%) |
May 01, 2020 | 39.58 | 39.58 | 38.95 | 39.07 | 44,490 | -1.07(-2.67%) |
Apr 30, 2020 | 40.71 | 40.71 | 40.05 | 40.14 | 55,416 | -0.98(-2.37%) |
Apr 29, 2020 | 41.04 | 41.36 | 40.78 | 41.12 | 83,815 | +0.82(+2.04%) |
Apr 28, 2020 | 40.37 | 40.68 | 40.17 | 40.30 | 41,577 | +0.45(+1.14%) |
Apr 27, 2020 | 39.22 | 39.94 | 39.20 | 39.84 | 23,090 | +0.89(+2.29%) |
Apr 24, 2020 | 38.72 | 39.11 | 38.50 | 38.95 | 93,213 | +0.39(+1.02%) |
Apr 23, 2020 | 38.53 | 38.96 | 38.53 | 38.56 | 51,191 | -0.10(-0.25%) |
Apr 22, 2020 | 38.70 | 38.70 | 38.35 | 38.66 | 47,158 | +0.58(+1.52%) |
Apr 21, 2020 | 37.99 | 38.43 | 37.92 | 38.08 | 61,291 | -0.77(-1.98%) |
Apr 20, 2020 | 39.00 | 39.41 | 38.72 | 38.85 | 75,164 | -0.67(-1.70%) |
Apr 17, 2020 | 38.97 | 39.52 | 38.94 | 39.52 | 48,265 | +1.32(+3.45%) |
Apr 16, 2020 | 38.45 | 38.45 | 37.87 | 38.20 | 90,489 | -0.23(-0.61%) |
Apr 15, 2020 | 38.68 | 38.68 | 38.27 | 38.44 | 100,256 | -1.29(-3.24%) |
Apr 14, 2020 | 39.93 | 39.99 | 39.33 | 39.72 | 89,118 | +0.44(+1.11%) |
Apr 13, 2020 | 40.06 | 40.06 | 38.94 | 39.28 | 48,786 | -0.75(-1.87%) |
Apr 09, 2020 | 39.65 | 40.50 | 39.64 | 40.03 | 44,948 | +0.94(+2.41%) |
Apr 08, 2020 | 38.20 | 39.22 | 38.12 | 39.09 | 38,216 | +1.21(+3.18%) |
Apr 07, 2020 | 38.72 | 38.92 | 37.88 | 37.88 | 59,043 | +0.29(+0.76%) |
Apr 06, 2020 | 36.70 | 37.78 | 36.70 | 37.60 | 50,273 | +1.91(+5.36%) |
Apr 03, 2020 | 36.31 | 36.37 | 35.50 | 35.69 | 66,409 | -0.63(-1.75%) |
Apr 02, 2020 | 36.17 | 36.71 | 35.66 | 36.32 | 33,967 | +0.56(+1.55%) |
Apr 01, 2020 | 35.76 | 35.88 | 35.69 | 35.76 | 67,716 | -0.39(-1.07%) |
Mar 31, 2020 | 36.31 | 36.32 | 36.10 | 36.15 | 141,619 | -0.12(-0.32%) |
Mar 30, 2020 | 36.18 | 36.30 | 36.06 | 36.27 | 58,104 | +0.14(+0.38%) |
Mar 27, 2020 | 35.97 | 36.34 | 35.97 | 36.14 | 341,777 | -0.20(-0.54%) |
Mar 26, 2020 | 35.90 | 36.37 | 35.89 | 36.33 | 268,195 | +0.52(+1.46%) |
Mar 25, 2020 | 35.64 | 36.12 | 35.51 | 35.81 | 160,130 | +0.21(+0.59%) |
Mar 24, 2020 | 35.39 | 35.60 | 35.28 | 35.60 | 71,998 | +0.57(+1.63%) |
Mar 23, 2020 | 35.32 | 35.32 | 34.85 | 35.03 | 188,317 | -0.34(-0.95%) |
Mar 20, 2020 | 35.70 | 35.79 | 35.36 | 35.36 | 141,863 | -0.33(-0.92%) |
Mar 19, 2020 | 35.61 | 35.86 | 35.21 | 35.69 | 107,817 | -0.01(-0.03%) |
Mar 18, 2020 | 35.79 | 35.95 | 35.35 | 35.70 | 222,320 | -0.55(-1.52%) |
Mar 17, 2020 | 35.90 | 36.25 | 35.60 | 36.25 | 92,066 | +0.52(+1.45%) |
Mar 16, 2020 | 33.45 | 36.23 | 33.45 | 35.73 | 96,082 | -0.79(-2.17%) |
Mar 13, 2020 | 36.57 | 36.57 | 35.98 | 36.53 | 169,113 | +0.48(+1.32%) |
Mar 12, 2020 | 36.19 | 36.48 | 35.61 | 36.05 | 146,817 | -0.79(-2.14%) |
Mar 11, 2020 | 36.94 | 37.05 | 36.77 | 36.84 | 140,101 | -0.43(-1.15%) |
Mar 10, 2020 | 37.30 | 37.30 | 36.83 | 37.27 | 83,975 | +0.30(+0.82%) |
Mar 09, 2020 | 36.99 | 37.26 | 35.85 | 36.96 | 61,402 | -0.78(-2.07%) |
Mar 06, 2020 | 37.64 | 37.89 | 37.64 | 37.74 | 47,270 | -0.27(-0.72%) |
Mar 05, 2020 | 38.07 | 38.17 | 37.93 | 38.02 | 139,621 | -0.27(-0.72%) |
Mar 04, 2020 | 38.23 | 38.32 | 38.07 | 38.29 | 42,173 | +0.26(+0.69%) |
Mar 03, 2020 | 38.31 | 38.41 | 37.94 | 38.03 | 104,214 | -0.18(-0.48%) |