Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.80 | 48.49 | 45.10 | 45.93 | 1,117,300 | -1.40(-2.96%) |
Feb 25, 2021 | 47.33 | 49.83 | 46.56 | 47.33 | 1,461,234 | +0.38(+0.81%) |
Feb 24, 2021 | 47.59 | 48.67 | 46.50 | 46.95 | 825,782 | -1.96(-4.01%) |
Feb 23, 2021 | 46.88 | 49.53 | 43.92 | 48.91 | 1,124,365 | +0.45(+0.93%) |
Feb 22, 2021 | 50.83 | 51.70 | 48.45 | 48.46 | 1,181,092 | -3.98(-7.59%) |
Feb 19, 2021 | 52.83 | 54.46 | 52.16 | 52.44 | 982,600 | +1.79(+3.53%) |
Feb 18, 2021 | 50.00 | 51.39 | 48.01 | 50.65 | 904,827 | -1.26(-2.43%) |
Feb 17, 2021 | 52.69 | 53.00 | 50.67 | 51.91 | 969,538 | -1.21(-2.28%) |
Feb 16, 2021 | 55.65 | 55.96 | 52.50 | 53.12 | 1,154,356 | -0.92(-1.70%) |
Feb 12, 2021 | 53.61 | 55.56 | 53.36 | 54.04 | 641,400 | -0.42(-0.77%) |
Feb 11, 2021 | 55.72 | 56.48 | 53.41 | 54.46 | 1,095,727 | -0.52(-0.95%) |
Feb 10, 2021 | 52.60 | 57.00 | 51.09 | 54.98 | 2,214,083 | +3.76(+7.34%) |
Feb 09, 2021 | 50.34 | 53.70 | 50.27 | 51.22 | 1,258,439 | +1.08(+2.15%) |
Feb 08, 2021 | 48.52 | 50.33 | 47.20 | 50.14 | 1,147,546 | +1.99(+4.13%) |
Feb 05, 2021 | 46.34 | 48.52 | 45.07 | 48.15 | 1,099,300 | +1.66(+3.57%) |
Feb 04, 2021 | 43.28 | 48.33 | 43.00 | 46.49 | 2,161,497 | +4.07(+9.59%) |
Feb 03, 2021 | 41.18 | 43.71 | 40.52 | 42.42 | 1,984,275 | +3.31(+8.46%) |
Feb 02, 2021 | 41.47 | 42.20 | 37.69 | 39.11 | 2,258,782 | -1.94(-4.73%) |
Feb 01, 2021 | 41.85 | 42.57 | 40.99 | 41.05 | 841,969 | +0.06(+0.15%) |
Jan 29, 2021 | 41.56 | 42.77 | 40.85 | 40.99 | 1,289,100 | -1.04(-2.47%) |
Jan 28, 2021 | 42.26 | 43.84 | 41.61 | 42.03 | 1,311,835 | -1.00(-2.32%) |
Jan 27, 2021 | 45.23 | 45.95 | 42.50 | 43.03 | 4,397,738 | -4.97(-10.35%) |
Jan 26, 2021 | 36.68 | 48.14 | 36.65 | 48.00 | 7,014,953 | +12.45(+35.02%) |
Jan 25, 2021 | 35.43 | 36.62 | 35.19 | 35.55 | 946,151 | +0.75(+2.16%) |
Jan 22, 2021 | 34.81 | 35.15 | 34.25 | 34.80 | 725,800 | -0.17(-0.49%) |
Jan 21, 2021 | 35.50 | 35.69 | 34.25 | 34.97 | 1,444,728 | -0.56(-1.58%) |
Jan 20, 2021 | 35.77 | 36.00 | 34.86 | 35.53 | 1,394,778 | +0.85(+2.45%) |
Jan 19, 2021 | 35.71 | 36.00 | 34.14 | 34.68 | 2,253,143 | -0.96(-2.69%) |
Jan 15, 2021 | 35.74 | 36.48 | 35.30 | 35.64 | 990,100 | +0.27(+0.76%) |
Jan 14, 2021 | 36.64 | 36.98 | 35.17 | 35.37 | 1,583,791 | -0.81(-2.24%) |
Jan 13, 2021 | 35.97 | 36.65 | 35.33 | 36.18 | 753,932 | +0.35(+0.98%) |
Jan 12, 2021 | 35.64 | 36.41 | 35.30 | 35.83 | 1,158,485 | +0.39(+1.10%) |
Jan 11, 2021 | 36.00 | 36.33 | 35.36 | 35.44 | 1,074,627 | -0.97(-2.66%) |
Jan 08, 2021 | 35.68 | 36.93 | 35.42 | 36.41 | 1,123,700 | +1.23(+3.50%) |
Jan 07, 2021 | 35.14 | 35.56 | 33.98 | 35.18 | 938,801 | +0.26(+0.74%) |
Jan 06, 2021 | 35.33 | 35.89 | 34.85 | 34.92 | 860,472 | -0.70(-1.97%) |
Jan 05, 2021 | 34.45 | 35.73 | 34.35 | 35.62 | 876,395 | +1.30(+3.79%) |
Jan 04, 2021 | 35.22 | 35.46 | 33.90 | 34.32 | 921,266 | -0.03(-0.09%) |
Dec 31, 2020 | 34.35 | 34.35 | 34.35 | 968,613 | +0.67(+1.99%) | |
Dec 30, 2020 | 33.24 | 33.74 | 32.75 | 33.68 | 968,613 | +1.08(+3.31%) |
Dec 29, 2020 | 31.95 | 32.69 | 31.75 | 32.60 | 1,062,409 | +1.37(+4.39%) |
Dec 28, 2020 | 31.93 | 32.47 | 30.91 | 31.23 | 2,070,183 | -0.78(-2.44%) |
Dec 24, 2020 | 33.51 | 33.81 | 31.40 | 32.01 | 2,160,500 | -2.54(-7.35%) |
Dec 23, 2020 | 34.29 | 34.85 | 34.26 | 34.55 | 887,392 | +0.38(+1.11%) |
Dec 22, 2020 | 35.67 | 35.76 | 33.95 | 34.17 | 969,244 | -0.96(-2.73%) |
Dec 21, 2020 | 35.56 | 36.00 | 35.04 | 35.13 | 943,090 | -0.69(-1.93%) |
Dec 18, 2020 | 36.40 | 36.40 | 35.59 | 35.82 | 1,052,300 | -0.62(-1.70%) |
Dec 17, 2020 | 35.29 | 36.45 | 35.22 | 36.44 | 1,337,036 | +1.23(+3.49%) |
Dec 16, 2020 | 35.10 | 35.49 | 34.15 | 35.21 | 771,121 | +0.65(+1.88%) |
Dec 15, 2020 | 35.94 | 36.00 | 34.06 | 34.56 | 1,644,304 | -1.07(-3.00%) |
Dec 14, 2020 | 35.78 | 36.42 | 35.39 | 35.63 | 1,117,042 | +0.08(+0.23%) |
Dec 11, 2020 | 35.87 | 36.50 | 35.50 | 35.55 | 724,700 | -0.32(-0.89%) |
Dec 10, 2020 | 36.16 | 36.68 | 35.16 | 35.87 | 1,104,756 | -0.65(-1.78%) |
Dec 09, 2020 | 37.43 | 38.00 | 35.83 | 36.52 | 759,216 | -0.89(-2.38%) |
Dec 08, 2020 | 36.89 | 37.41 | 35.76 | 37.41 | 1,077,949 | +0.46(+1.24%) |
Dec 07, 2020 | 38.30 | 38.40 | 36.80 | 36.95 | 1,057,160 | -1.39(-3.63%) |
Dec 04, 2020 | 39.40 | 39.51 | 37.70 | 38.34 | 593,700 | -0.59(-1.52%) |
Dec 03, 2020 | 39.65 | 40.24 | 38.56 | 38.93 | 967,457 | -0.21(-0.54%) |
Dec 02, 2020 | 38.84 | 39.55 | 38.40 | 39.14 | 1,388,676 | +0.30(+0.77%) |
Dec 01, 2020 | 39.05 | 39.80 | 38.31 | 38.84 | 1,677,622 | +1.68(+4.52%) |
Nov 30, 2020 | 38.63 | 38.75 | 36.81 | 37.16 | 1,227,675 | -1.81(-4.64%) |
Nov 27, 2020 | 39.03 | 41.00 | 38.62 | 38.97 | 870,300 | +0.92(+2.42%) |
Nov 25, 2020 | 37.74 | 38.55 | 36.75 | 38.05 | 1,155,100 | +0.58(+1.55%) |
Nov 24, 2020 | 39.01 | 39.30 | 37.27 | 37.47 | 1,980,557 | -1.17(-3.03%) |
Nov 23, 2020 | 40.50 | 42.15 | 37.70 | 38.64 | 2,863,673 | -3.28(-7.82%) |
Nov 20, 2020 | 40.95 | 42.42 | 40.17 | 41.92 | 930,300 | +1.14(+2.80%) |
Nov 19, 2020 | 39.69 | 41.07 | 39.56 | 40.78 | 384,939 | +1.27(+3.21%) |
Nov 18, 2020 | 40.80 | 40.80 | 39.45 | 39.51 | 394,624 | -0.91(-2.25%) |
Nov 17, 2020 | 39.69 | 40.75 | 39.30 | 40.42 | 583,800 | +0.73(+1.84%) |
Nov 16, 2020 | 41.65 | 41.81 | 39.29 | 39.69 | 780,133 | -1.92(-4.61%) |
Nov 13, 2020 | 41.38 | 42.33 | 40.77 | 41.61 | 639,200 | +0.80(+1.96%) |
Nov 12, 2020 | 41.23 | 42.22 | 40.00 | 40.81 | 1,314,882 | +1.45(+3.68%) |
Nov 11, 2020 | 38.69 | 39.80 | 37.85 | 39.36 | 485,535 | +1.12(+2.93%) |
Nov 10, 2020 | 40.02 | 40.02 | 37.48 | 38.24 | 803,748 | -2.40(-5.91%) |
Nov 09, 2020 | 43.15 | 43.40 | 40.38 | 40.64 | 1,705,206 | -1.74(-4.11%) |
Nov 06, 2020 | 40.00 | 42.55 | 40.00 | 42.38 | 1,148,000 | +2.40(+6.00%) |
Nov 05, 2020 | 38.82 | 40.09 | 38.31 | 39.98 | 1,072,488 | +2.07(+5.46%) |
Nov 04, 2020 | 37.46 | 38.74 | 37.46 | 37.91 | 706,896 | +1.42(+3.89%) |
Nov 03, 2020 | 37.89 | 37.89 | 36.00 | 36.49 | 861,693 | -1.60(-4.20%) |
Nov 02, 2020 | 37.04 | 38.41 | 36.58 | 38.09 | 703,495 | +1.50(+4.10%) |
Oct 30, 2020 | 37.10 | 37.42 | 36.00 | 36.59 | 544,800 | -0.94(-2.50%) |
Oct 29, 2020 | 36.60 | 37.70 | 36.28 | 37.53 | 467,406 | +0.93(+2.54%) |
Oct 28, 2020 | 37.30 | 37.87 | 36.00 | 36.60 | 701,317 | -1.30(-3.43%) |
Oct 27, 2020 | 37.11 | 38.05 | 36.47 | 37.90 | 431,046 | +0.52(+1.39%) |
Oct 26, 2020 | 39.00 | 39.00 | 36.62 | 37.38 | 944,913 | -0.85(-2.22%) |
Oct 23, 2020 | 37.29 | 38.53 | 37.11 | 38.23 | 721,900 | +0.53(+1.41%) |
Oct 22, 2020 | 37.51 | 38.40 | 37.10 | 37.70 | 662,358 | +0.16(+0.43%) |
Oct 21, 2020 | 36.74 | 38.16 | 36.71 | 37.54 | 780,590 | +1.01(+2.76%) |
Oct 20, 2020 | 35.08 | 37.43 | 34.81 | 36.53 | 1,388,793 | +1.97(+5.70%) |
Oct 19, 2020 | 34.19 | 34.94 | 33.78 | 34.56 | 1,132,993 | +0.99(+2.95%) |
Oct 16, 2020 | 34.10 | 34.33 | 33.43 | 33.57 | 711,300 | -0.83(-2.41%) |
Oct 15, 2020 | 34.06 | 34.59 | 33.78 | 34.40 | 643,151 | -0.54(-1.55%) |
Oct 14, 2020 | 35.88 | 35.88 | 34.39 | 34.94 | 845,152 | -0.90(-2.51%) |
Oct 13, 2020 | 35.64 | 36.30 | 35.08 | 35.84 | 1,216,999 | +0.31(+0.87%) |
Oct 12, 2020 | 34.43 | 35.82 | 34.00 | 35.53 | 1,791,706 | +1.75(+5.18%) |
Oct 09, 2020 | 32.72 | 34.50 | 32.43 | 33.78 | 773,600 | +1.06(+3.24%) |
Oct 08, 2020 | 32.40 | 32.99 | 31.93 | 32.72 | 1,513,521 | +0.57(+1.77%) |
Oct 07, 2020 | 32.78 | 32.94 | 32.05 | 32.15 | 1,117,615 | -0.33(-1.02%) |
Oct 06, 2020 | 32.52 | 32.90 | 31.91 | 32.48 | 824,840 | -0.44(-1.34%) |
Oct 05, 2020 | 33.21 | 33.21 | 32.30 | 32.92 | 556,069 | +0.32(+0.98%) |
Oct 02, 2020 | 32.87 | 33.38 | 32.56 | 32.60 | 611,500 | -1.05(-3.12%) |
Oct 01, 2020 | 32.89 | 33.97 | 32.65 | 33.65 | 1,130,806 | +1.16(+3.57%) |
Sep 30, 2020 | 31.87 | 32.59 | 31.76 | 32.49 | 1,644,017 | +0.62(+1.95%) |
Sep 29, 2020 | 32.70 | 32.89 | 31.64 | 31.87 | 3,785,771 | -2.11(-6.21%) |
Sep 28, 2020 | 32.96 | 34.07 | 32.55 | 33.98 | 1,283,905 | +1.25(+3.82%) |
Sep 25, 2020 | 32.75 | 32.99 | 32.51 | 32.73 | 901,400 | -0.07(-0.21%) |
Sep 24, 2020 | 33.22 | 33.42 | 32.37 | 32.80 | 1,327,731 | -1.27(-3.73%) |
Sep 23, 2020 | 33.22 | 34.21 | 32.44 | 34.07 | 3,462,342 | +1.24(+3.78%) |
Sep 22, 2020 | 34.49 | 34.49 | 32.08 | 32.83 | 3,392,953 | -1.19(-3.50%) |
Sep 21, 2020 | 33.90 | 34.12 | 32.86 | 34.02 | 1,332,736 | -0.64(-1.85%) |
Sep 18, 2020 | 35.06 | 35.20 | 33.77 | 34.66 | 947,500 | -0.09(-0.26%) |
Sep 17, 2020 | 36.00 | 36.50 | 34.41 | 34.75 | 1,208,443 | -1.73(-4.74%) |
Sep 16, 2020 | 36.91 | 37.60 | 36.25 | 36.48 | 911,489 | -0.55(-1.49%) |
Sep 15, 2020 | 37.97 | 38.24 | 36.62 | 37.03 | 971,018 | -0.66(-1.75%) |
Sep 14, 2020 | 37.23 | 37.80 | 37.21 | 37.69 | 593,412 | +0.89(+2.42%) |
Sep 11, 2020 | 37.27 | 37.83 | 36.22 | 36.80 | 1,021,700 | -0.08(-0.22%) |
Sep 10, 2020 | 38.34 | 38.69 | 36.83 | 36.88 | 787,784 | -0.99(-2.61%) |
Sep 09, 2020 | 39.00 | 39.76 | 37.56 | 37.87 | 704,332 | +0.41(+1.09%) |
Sep 08, 2020 | 37.58 | 39.17 | 37.26 | 37.46 | 911,018 | -1.24(-3.20%) |
Sep 04, 2020 | 38.64 | 39.52 | 36.80 | 38.70 | 837,800 | -0.29(-0.74%) |
Sep 03, 2020 | 41.50 | 41.69 | 38.11 | 38.99 | 786,942 | -2.91(-6.95%) |
Sep 02, 2020 | 44.58 | 44.58 | 40.73 | 41.90 | 1,953,626 | -1.60(-3.68%) |
Sep 01, 2020 | 41.45 | 43.63 | 41.44 | 43.50 | 1,252,369 | +2.06(+4.97%) |
Aug 31, 2020 | 40.52 | 42.74 | 40.52 | 41.44 | 749,074 | +0.28(+0.68%) |
Aug 28, 2020 | 42.11 | 42.50 | 40.51 | 41.16 | 830,100 | -0.52(-1.25%) |
Aug 27, 2020 | 42.62 | 43.11 | 41.30 | 41.68 | 729,003 | -0.50(-1.19%) |
Aug 26, 2020 | 43.12 | 43.42 | 41.76 | 42.18 | 520,267 | -1.04(-2.41%) |
Aug 25, 2020 | 42.22 | 44.08 | 41.51 | 43.22 | 1,075,370 | +2.23(+5.44%) |
Aug 24, 2020 | 39.90 | 40.99 | 38.88 | 40.99 | 1,330,860 | +2.10(+5.40%) |
Aug 21, 2020 | 37.87 | 39.92 | 37.66 | 38.89 | 2,167,300 | -3.10(-7.38%) |
Aug 20, 2020 | 43.98 | 44.10 | 41.07 | 41.99 | 1,509,405 | -1.97(-4.48%) |
Aug 19, 2020 | 43.08 | 44.69 | 42.57 | 43.96 | 729,836 | +0.63(+1.45%) |
Aug 18, 2020 | 42.78 | 43.80 | 42.60 | 43.33 | 495,989 | +1.11(+2.63%) |
Aug 17, 2020 | 40.50 | 42.58 | 40.38 | 42.22 | 665,560 | +1.99(+4.95%) |
Aug 14, 2020 | 40.15 | 40.58 | 39.65 | 40.23 | 337,500 | -0.07(-0.17%) |
Aug 13, 2020 | 41.62 | 41.91 | 40.27 | 40.30 | 396,818 | -1.47(-3.52%) |
Aug 12, 2020 | 40.46 | 42.11 | 40.19 | 41.77 | 434,389 | +1.26(+3.11%) |
Aug 11, 2020 | 42.09 | 42.29 | 40.42 | 40.51 | 435,843 | -0.99(-2.39%) |
Aug 10, 2020 | 41.96 | 42.64 | 40.96 | 41.50 | 524,161 | -0.08(-0.19%) |
Aug 07, 2020 | 40.41 | 41.89 | 40.30 | 41.58 | 701,300 | -0.40(-0.95%) |
Aug 06, 2020 | 43.11 | 43.33 | 41.37 | 41.98 | 592,348 | -1.47(-3.38%) |
Aug 05, 2020 | 43.00 | 44.00 | 42.62 | 43.45 | 439,982 | +0.43(+1.00%) |
Aug 04, 2020 | 43.31 | 43.31 | 42.44 | 43.02 | 615,392 | +0.22(+0.51%) |
Aug 03, 2020 | 42.63 | 43.28 | 42.30 | 42.80 | 506,025 | +0.74(+1.76%) |
Jul 31, 2020 | 41.24 | 42.09 | 40.74 | 42.06 | 761,800 | +1.54(+3.80%) |
Jul 30, 2020 | 39.98 | 40.88 | 39.80 | 40.52 | 416,243 | +0.09(+0.22%) |
Jul 29, 2020 | 39.98 | 41.16 | 39.98 | 40.43 | 485,818 | +0.91(+2.30%) |
Jul 28, 2020 | 38.50 | 40.24 | 38.50 | 39.52 | 626,843 | +0.56(+1.44%) |
Jul 27, 2020 | 38.20 | 39.22 | 37.91 | 38.96 | 459,463 | +1.15(+3.04%) |
Jul 24, 2020 | 36.93 | 38.65 | 36.31 | 37.81 | 978,200 | -0.26(-0.68%) |
Jul 23, 2020 | 40.39 | 40.62 | 38.00 | 38.07 | 713,675 | -2.47(-6.09%) |
Jul 22, 2020 | 40.70 | 40.75 | 39.32 | 40.54 | 879,045 | -0.80(-1.94%) |
Jul 21, 2020 | 41.40 | 42.36 | 40.77 | 41.34 | 930,286 | +0.41(+1.00%) |
Jul 20, 2020 | 39.61 | 41.07 | 39.46 | 40.93 | 1,532,167 | +1.80(+4.60%) |
Jul 17, 2020 | 39.98 | 40.38 | 38.92 | 39.13 | 1,718,000 | -0.67(-1.68%) |
Jul 16, 2020 | 39.73 | 40.40 | 38.70 | 39.80 | 767,432 | -0.86(-2.12%) |
Jul 15, 2020 | 41.41 | 41.60 | 39.73 | 40.66 | 1,490,910 | -0.62(-1.50%) |
Jul 14, 2020 | 42.37 | 42.49 | 40.01 | 41.28 | 1,791,891 | -1.35(-3.17%) |
Jul 13, 2020 | 45.94 | 46.22 | 42.45 | 42.63 | 924,486 | -1.94(-4.35%) |
Jul 10, 2020 | 45.28 | 45.36 | 44.12 | 44.57 | 813,200 | -1.42(-3.09%) |
Jul 09, 2020 | 47.49 | 47.51 | 45.24 | 45.99 | 1,530,126 | -0.15(-0.33%) |
Jul 08, 2020 | 44.53 | 46.54 | 44.29 | 46.14 | 1,286,460 | +2.37(+5.41%) |
Jul 07, 2020 | 43.33 | 44.70 | 42.32 | 43.77 | 845,152 | +0.17(+0.39%) |
Jul 06, 2020 | 44.77 | 45.00 | 42.56 | 43.60 | 1,523,378 | +1.44(+3.42%) |
Jul 02, 2020 | 39.40 | 43.27 | 39.24 | 42.16 | 1,771,900 | +3.39(+8.74%) |
Jul 01, 2020 | 38.50 | 39.65 | 38.47 | 38.77 | 625,315 | +0.32(+0.83%) |
Jun 30, 2020 | 38.77 | 39.38 | 38.20 | 38.45 | 605,017 | -0.02(-0.05%) |
Jun 29, 2020 | 39.11 | 39.19 | 37.73 | 38.47 | 700,502 | -0.89(-2.26%) |
Jun 26, 2020 | 40.36 | 40.48 | 39.06 | 39.36 | 778,500 | -1.00(-2.48%) |
Jun 25, 2020 | 39.59 | 40.43 | 38.97 | 40.36 | 667,757 | +0.51(+1.28%) |
Jun 24, 2020 | 39.84 | 40.98 | 39.14 | 39.85 | 1,103,363 | -0.19(-0.47%) |
Jun 23, 2020 | 38.84 | 40.70 | 38.63 | 40.04 | 1,669,177 | +2.24(+5.93%) |
Jun 22, 2020 | 39.87 | 40.38 | 37.19 | 37.80 | 2,430,785 | -2.72(-6.71%) |
Jun 19, 2020 | 39.31 | 40.93 | 38.65 | 40.52 | 2,705,500 | +2.53(+6.66%) |
Jun 18, 2020 | 38.00 | 39.55 | 37.55 | 37.99 | 2,013,179 | -0.01(-0.03%) |
Jun 17, 2020 | 34.42 | 39.47 | 34.33 | 38.00 | 3,326,214 | +3.93(+11.54%) |
Jun 16, 2020 | 34.77 | 35.20 | 33.59 | 34.07 | 724,855 | +0.21(+0.62%) |
Jun 15, 2020 | 32.59 | 34.25 | 32.49 | 33.86 | 433,284 | +0.44(+1.32%) |
Jun 12, 2020 | 32.83 | 33.87 | 32.67 | 33.42 | 813,800 | +1.39(+4.34%) |
Jun 11, 2020 | 32.29 | 32.60 | 31.57 | 32.03 | 964,982 | -1.86(-5.49%) |
Jun 10, 2020 | 32.84 | 34.64 | 32.39 | 33.89 | 1,217,669 | +1.74(+5.41%) |
Jun 09, 2020 | 33.90 | 33.90 | 32.03 | 32.15 | 1,266,333 | -2.10(-6.13%) |
Jun 08, 2020 | 35.00 | 35.09 | 34.08 | 34.25 | 1,213,474 | -0.30(-0.87%) |
Jun 05, 2020 | 34.23 | 34.76 | 33.83 | 34.55 | 1,900,700 | +1.32(+3.97%) |
Jun 04, 2020 | 34.20 | 34.31 | 32.43 | 33.23 | 1,767,508 | -0.92(-2.69%) |
Jun 03, 2020 | 33.29 | 34.37 | 33.01 | 34.15 | 2,538,168 | +1.66(+5.11%) |
Jun 02, 2020 | 31.19 | 34.55 | 31.18 | 32.49 | 7,546,355 | +3.14(+10.70%) |
Jun 01, 2020 | 27.31 | 29.67 | 26.71 | 29.35 | 2,520,131 | +2.86(+10.80%) |
May 29, 2020 | 26.10 | 26.64 | 25.69 | 26.49 | 2,051,400 | +0.28(+1.07%) |
May 28, 2020 | 27.22 | 27.24 | 26.04 | 26.21 | 920,896 | -1.09(-3.99%) |
May 27, 2020 | 27.90 | 28.27 | 27.19 | 27.30 | 812,578 | -0.26(-0.94%) |
May 26, 2020 | 26.82 | 28.13 | 26.80 | 27.56 | 1,696,630 | +1.50(+5.76%) |
May 22, 2020 | 28.42 | 28.59 | 25.74 | 26.06 | 3,344,800 | -2.55(-8.91%) |
May 21, 2020 | 28.20 | 28.73 | 27.90 | 28.61 | 1,123,120 | -0.63(-2.15%) |
May 20, 2020 | 30.43 | 31.23 | 28.78 | 29.24 | 1,857,073 | -0.66(-2.21%) |
May 19, 2020 | 27.89 | 30.48 | 27.64 | 29.90 | 1,901,845 | +2.42(+8.81%) |
May 18, 2020 | 27.67 | 27.76 | 27.21 | 27.48 | 867,121 | +0.95(+3.58%) |
May 15, 2020 | 26.85 | 27.44 | 26.35 | 26.53 | 598,500 | -1.67(-5.92%) |
May 14, 2020 | 27.00 | 27.25 | 25.93 | 28.20 | 1,039,087 | +0.90(+3.30%) |
May 13, 2020 | 28.56 | 29.08 | 27.07 | 27.30 | 651,271 | -1.27(-4.45%) |
May 12, 2020 | 29.38 | 29.70 | 28.53 | 28.57 | 598,796 | -0.83(-2.82%) |
May 11, 2020 | 30.01 | 30.31 | 29.14 | 29.40 | 705,918 | -0.33(-1.11%) |
May 08, 2020 | 29.44 | 30.26 | 29.33 | 29.73 | 444,200 | +0.70(+2.41%) |
May 07, 2020 | 29.21 | 29.53 | 28.57 | 29.03 | 536,074 | +0.13(+0.45%) |
May 06, 2020 | 29.00 | 29.97 | 28.72 | 28.90 | 707,339 | +0.28(+0.98%) |
May 05, 2020 | 29.00 | 30.24 | 28.60 | 28.62 | 983,904 | +0.07(+0.25%) |
May 04, 2020 | 28.56 | 29.64 | 28.36 | 28.55 | 817,834 | -0.11(-0.38%) |
May 01, 2020 | 30.77 | 30.92 | 28.61 | 28.66 | 841,100 | -3.18(-9.99%) |
Apr 30, 2020 | 32.37 | 33.72 | 31.47 | 31.84 | 883,239 | -0.81(-2.48%) |
Apr 29, 2020 | 32.05 | 32.82 | 31.28 | 32.65 | 712,245 | +1.00(+3.16%) |
Apr 28, 2020 | 32.15 | 32.15 | 31.21 | 31.65 | 530,971 | -0.35(-1.09%) |
Apr 27, 2020 | 30.60 | 32.35 | 30.59 | 32.00 | 947,179 | +1.82(+6.03%) |
Apr 24, 2020 | 29.88 | 30.28 | 29.51 | 30.18 | 485,600 | +0.58(+1.96%) |
Apr 23, 2020 | 30.88 | 31.02 | 29.52 | 29.60 | 594,162 | -0.90(-2.95%) |
Apr 22, 2020 | 29.80 | 30.92 | 29.59 | 30.50 | 770,275 | +1.40(+4.81%) |
Apr 21, 2020 | 29.62 | 29.99 | 28.80 | 29.10 | 521,555 | -0.76(-2.55%) |
Apr 20, 2020 | 30.80 | 31.20 | 29.84 | 29.86 | 744,902 | -1.07(-3.46%) |
Apr 17, 2020 | 32.00 | 32.71 | 30.60 | 30.93 | 860,200 | -1.06(-3.31%) |
Apr 16, 2020 | 31.00 | 32.48 | 30.57 | 31.99 | 1,171,570 | +1.55(+5.09%) |
Apr 15, 2020 | 29.99 | 30.65 | 29.54 | 30.44 | 508,513 | +0.11(+0.36%) |
Apr 14, 2020 | 30.00 | 31.24 | 30.00 | 30.33 | 765,611 | +0.35(+1.17%) |
Apr 13, 2020 | 29.88 | 30.16 | 29.52 | 29.98 | 615,745 | +0.02(+0.07%) |
Apr 09, 2020 | 29.64 | 30.27 | 29.11 | 29.96 | 963,700 | +0.62(+2.11%) |
Apr 08, 2020 | 28.91 | 29.66 | 28.72 | 29.34 | 605,800 | +0.43(+1.49%) |
Apr 07, 2020 | 29.74 | 30.73 | 28.59 | 28.91 | 1,574,586 | +0.04(+0.14%) |
Apr 06, 2020 | 26.75 | 29.14 | 26.58 | 28.87 | 1,209,495 | +2.83(+10.87%) |
Apr 03, 2020 | 26.70 | 27.31 | 25.38 | 26.04 | 697,800 | -0.44(-1.66%) |
Apr 02, 2020 | 27.52 | 28.06 | 26.22 | 26.48 | 891,546 | -1.33(-4.78%) |
Apr 01, 2020 | 27.12 | 28.41 | 27.05 | 27.81 | 855,434 | -0.13(-0.47%) |
Mar 31, 2020 | 26.00 | 28.00 | 26.00 | 27.94 | 904,207 | +1.45(+5.47%) |
Mar 30, 2020 | 27.10 | 27.38 | 25.71 | 26.49 | 1,015,911 | -0.53(-1.96%) |
Mar 27, 2020 | 28.30 | 28.30 | 26.96 | 27.02 | 732,500 | -2.08(-7.15%) |
Mar 26, 2020 | 27.13 | 29.34 | 27.10 | 29.10 | 1,134,826 | +1.31(+4.71%) |
Mar 25, 2020 | 26.25 | 28.04 | 26.14 | 27.79 | 1,363,769 | +1.79(+6.88%) |
Mar 24, 2020 | 25.13 | 26.00 | 24.90 | 26.00 | 997,331 | +1.35(+5.48%) |
Mar 23, 2020 | 24.72 | 24.99 | 23.10 | 24.65 | 1,194,582 | -0.32(-1.28%) |
Mar 20, 2020 | 26.87 | 26.87 | 24.75 | 24.97 | 1,236,100 | -0.45(-1.77%) |
Mar 19, 2020 | 26.16 | 27.49 | 24.03 | 25.42 | 1,697,756 | -0.99(-3.75%) |
Mar 18, 2020 | 23.98 | 28.02 | 23.70 | 26.41 | 3,096,740 | +0.13(+0.49%) |
Mar 17, 2020 | 23.56 | 26.57 | 22.19 | 26.28 | 2,858,395 | +3.32(+14.46%) |
Mar 16, 2020 | 24.35 | 27.80 | 22.89 | 22.96 | 2,418,716 | -5.52(-19.38%) |
Mar 13, 2020 | 28.25 | 29.75 | 27.11 | 28.48 | 1,655,300 | +0.38(+1.35%) |
Mar 12, 2020 | 28.46 | 29.75 | 27.32 | 28.10 | 1,722,256 | -1.99(-6.61%) |
Mar 11, 2020 | 30.17 | 30.64 | 29.81 | 30.09 | 1,206,304 | -0.69(-2.24%) |
Mar 10, 2020 | 31.01 | 31.47 | 30.33 | 30.78 | 1,241,804 | +0.55(+1.82%) |
Mar 09, 2020 | 30.49 | 31.17 | 29.52 | 30.23 | 1,149,213 | -2.27(-6.98%) |
Mar 06, 2020 | 32.25 | 32.56 | 31.82 | 32.50 | 1,600,800 | -0.11(-0.34%) |
Mar 05, 2020 | 31.34 | 32.66 | 31.10 | 32.61 | 1,551,553 | +1.06(+3.36%) |
Mar 04, 2020 | 31.58 | 31.79 | 30.77 | 31.55 | 1,091,759 | +0.39(+1.25%) |
Mar 03, 2020 | 31.79 | 32.44 | 30.50 | 31.16 | 1,105,171 | -0.39(-1.24%) |