Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.54 | 52.09 | 51.27 | 51.27 | 1,045,000 | -0.30(-0.58%) |
Feb 25, 2021 | 51.78 | 52.03 | 51.20 | 51.57 | 857,308 | -0.13(-0.25%) |
Feb 24, 2021 | 52.14 | 52.14 | 51.48 | 51.70 | 974,241 | -0.30(-0.58%) |
Feb 23, 2021 | 52.24 | 52.32 | 51.52 | 52.00 | 707,637 | -0.36(-0.69%) |
Feb 22, 2021 | 52.21 | 52.60 | 52.13 | 52.36 | 1,105,899 | -0.04(-0.08%) |
Feb 19, 2021 | 51.87 | 52.40 | 51.51 | 52.40 | 1,062,100 | +0.42(+0.81%) |
Feb 18, 2021 | 51.90 | 52.04 | 50.86 | 51.98 | 1,630,254 | -0.02(-0.04%) |
Feb 17, 2021 | 52.37 | 52.39 | 51.70 | 52.00 | 1,362,290 | -0.17(-0.33%) |
Feb 16, 2021 | 52.60 | 52.65 | 52.17 | 52.17 | 491,494 | -0.19(-0.36%) |
Feb 12, 2021 | 52.25 | 52.50 | 52.24 | 52.36 | 1,385,600 | +0.11(+0.21%) |
Feb 11, 2021 | 52.37 | 52.58 | 52.05 | 52.25 | 750,162 | -0.16(-0.31%) |
Feb 10, 2021 | 52.46 | 52.49 | 52.28 | 52.41 | 679,200 | -0.06(-0.11%) |
Feb 09, 2021 | 52.49 | 52.80 | 52.43 | 52.47 | 617,264 | +0.00(+0.00%) |
Feb 08, 2021 | 53.08 | 53.08 | 52.30 | 52.47 | 1,466,898 | -0.28(-0.53%) |
Feb 05, 2021 | 53.13 | 53.16 | 52.72 | 52.75 | 595,500 | -0.19(-0.36%) |
Feb 04, 2021 | 52.91 | 53.34 | 52.87 | 52.94 | 551,474 | +0.09(+0.17%) |
Feb 03, 2021 | 53.00 | 53.00 | 52.61 | 52.85 | 1,609,932 | -0.21(-0.40%) |
Feb 02, 2021 | 52.70 | 53.06 | 52.65 | 53.06 | 748,517 | +0.50(+0.95%) |
Feb 01, 2021 | 52.34 | 52.77 | 52.30 | 52.56 | 1,223,428 | +0.52(+1.00%) |
Jan 29, 2021 | 52.28 | 52.42 | 51.90 | 52.04 | 2,065,800 | -0.30(-0.57%) |
Jan 28, 2021 | 52.05 | 52.39 | 52.02 | 52.34 | 1,025,150 | +0.40(+0.77%) |
Jan 27, 2021 | 52.45 | 52.80 | 51.79 | 51.94 | 1,999,179 | -0.51(-0.97%) |
Jan 26, 2021 | 52.65 | 52.72 | 52.45 | 52.45 | 1,030,443 | -0.03(-0.06%) |
Jan 25, 2021 | 52.50 | 52.76 | 52.40 | 52.48 | 1,061,799 | -0.03(-0.06%) |
Jan 22, 2021 | 52.71 | 52.85 | 52.50 | 52.51 | 1,402,100 | -0.25(-0.47%) |
Jan 21, 2021 | 52.70 | 52.97 | 52.65 | 52.76 | 1,427,112 | -0.07(-0.13%) |
Jan 20, 2021 | 52.83 | 53.01 | 52.66 | 52.83 | 1,322,575 | +0.00(+0.00%) |
Jan 19, 2021 | 52.70 | 52.87 | 52.44 | 52.83 | 1,715,975 | +0.37(+0.71%) |
Jan 15, 2021 | 52.80 | 52.80 | 52.44 | 52.46 | 2,596,000 | -0.25(-0.47%) |
Jan 14, 2021 | 53.34 | 53.53 | 52.71 | 52.71 | 2,752,501 | -0.19(-0.36%) |
Jan 13, 2021 | 52.88 | 53.03 | 52.75 | 52.90 | 2,129,633 | +0.01(+0.02%) |
Jan 12, 2021 | 52.67 | 52.92 | 52.67 | 52.89 | 1,940,862 | +0.19(+0.36%) |
Jan 11, 2021 | 52.80 | 53.00 | 52.51 | 52.70 | 808,087 | -0.09(-0.17%) |
Jan 08, 2021 | 53.20 | 53.27 | 52.76 | 52.79 | 1,661,700 | -0.34(-0.64%) |
Jan 07, 2021 | 52.50 | 53.33 | 52.50 | 53.13 | 3,474,769 | +0.21(+0.40%) |
Jan 06, 2021 | 52.80 | 53.02 | 52.03 | 52.92 | 3,254,055 | +0.38(+0.72%) |
Jan 05, 2021 | 52.59 | 52.85 | 52.44 | 52.54 | 2,073,537 | -0.03(-0.06%) |
Jan 04, 2021 | 52.85 | 53.00 | 52.38 | 52.57 | 3,591,409 | -0.28(-0.53%) |
Dec 31, 2020 | 52.85 | 52.85 | 52.85 | 1,272,248 | +0.19(+0.36%) | |
Dec 30, 2020 | 52.97 | 53.06 | 52.41 | 52.66 | 1,272,248 | -0.31(-0.59%) |
Dec 29, 2020 | 52.67 | 52.98 | 52.55 | 52.97 | 1,955,997 | +0.23(+0.44%) |
Dec 28, 2020 | 52.75 | 53.02 | 52.24 | 52.74 | 1,501,996 | -0.11(-0.21%) |
Dec 24, 2020 | 52.83 | 52.96 | 51.85 | 52.85 | 1,186,600 | +0.05(+0.09%) |
Dec 23, 2020 | 53.00 | 53.25 | 52.53 | 52.80 | 1,754,394 | +0.00(+0.00%) |
Dec 22, 2020 | 52.50 | 53.21 | 52.20 | 52.80 | 5,061,775 | +0.03(+0.06%) |
Dec 21, 2020 | 53.06 | 53.10 | 50.51 | 52.77 | 16,772,022 | +10.73(+25.52%) |
Dec 18, 2020 | 42.08 | 43.37 | 42.03 | 42.04 | 3,125,800 | +0.19(+0.45%) |
Dec 17, 2020 | 42.81 | 42.99 | 41.72 | 41.85 | 726,486 | -0.98(-2.29%) |
Dec 16, 2020 | 43.34 | 43.46 | 42.67 | 42.83 | 614,796 | -0.58(-1.34%) |
Dec 15, 2020 | 43.54 | 43.84 | 43.20 | 43.41 | 545,699 | +0.27(+0.63%) |
Dec 14, 2020 | 43.69 | 44.10 | 42.86 | 43.14 | 1,292,983 | -0.51(-1.17%) |
Dec 11, 2020 | 42.75 | 44.49 | 42.75 | 43.65 | 1,919,800 | +1.17(+2.75%) |
Dec 10, 2020 | 41.45 | 42.78 | 41.33 | 42.48 | 1,047,160 | +0.51(+1.22%) |
Dec 09, 2020 | 41.95 | 42.56 | 41.69 | 41.97 | 1,518,107 | +0.19(+0.45%) |
Dec 08, 2020 | 40.81 | 41.80 | 40.75 | 41.78 | 1,278,938 | +0.61(+1.48%) |
Dec 07, 2020 | 39.89 | 41.20 | 39.52 | 41.17 | 930,612 | +1.28(+3.21%) |
Dec 04, 2020 | 38.59 | 39.95 | 38.59 | 39.89 | 419,400 | +1.60(+4.18%) |
Dec 03, 2020 | 38.50 | 38.88 | 38.12 | 38.29 | 308,165 | -0.21(-0.55%) |
Dec 02, 2020 | 38.29 | 38.86 | 38.04 | 38.50 | 349,405 | +0.13(+0.34%) |
Dec 01, 2020 | 37.70 | 38.57 | 37.63 | 38.37 | 433,745 | +0.94(+2.51%) |
Nov 30, 2020 | 37.88 | 38.13 | 37.22 | 37.43 | 536,192 | -0.64(-1.68%) |
Nov 27, 2020 | 38.69 | 38.69 | 37.72 | 38.07 | 186,900 | -0.55(-1.42%) |
Nov 25, 2020 | 38.80 | 39.24 | 38.48 | 38.62 | 728,000 | -0.34(-0.87%) |
Nov 24, 2020 | 38.39 | 39.18 | 38.29 | 38.96 | 583,454 | +0.81(+2.12%) |
Nov 23, 2020 | 37.94 | 38.53 | 37.65 | 38.15 | 539,905 | +0.61(+1.62%) |
Nov 20, 2020 | 37.76 | 37.97 | 37.35 | 37.54 | 597,400 | -0.29(-0.77%) |
Nov 19, 2020 | 37.01 | 37.87 | 36.52 | 37.83 | 463,629 | +0.57(+1.53%) |
Nov 18, 2020 | 38.00 | 38.15 | 37.23 | 37.26 | 550,936 | -0.48(-1.27%) |
Nov 17, 2020 | 36.90 | 38.12 | 36.90 | 37.74 | 485,838 | +0.60(+1.62%) |
Nov 16, 2020 | 36.85 | 37.15 | 36.46 | 37.14 | 645,622 | +1.05(+2.91%) |
Nov 13, 2020 | 35.67 | 36.26 | 35.56 | 36.09 | 712,500 | +0.80(+2.27%) |
Nov 12, 2020 | 35.02 | 35.43 | 34.64 | 35.29 | 686,728 | -0.11(-0.31%) |
Nov 11, 2020 | 35.92 | 35.92 | 34.90 | 35.40 | 786,663 | -0.13(-0.37%) |
Nov 10, 2020 | 35.58 | 36.10 | 34.94 | 35.53 | 717,269 | +0.38(+1.08%) |
Nov 09, 2020 | 36.48 | 36.50 | 34.44 | 35.15 | 915,492 | +1.19(+3.50%) |
Nov 06, 2020 | 34.29 | 34.51 | 33.50 | 33.96 | 385,100 | -0.33(-0.96%) |
Nov 05, 2020 | 34.55 | 34.76 | 34.02 | 34.29 | 541,739 | -0.19(-0.55%) |
Nov 04, 2020 | 33.87 | 34.86 | 33.50 | 34.48 | 829,137 | +0.48(+1.41%) |
Nov 03, 2020 | 34.00 | 34.43 | 33.71 | 34.00 | 507,081 | +0.57(+1.71%) |
Nov 02, 2020 | 32.85 | 33.86 | 32.85 | 33.43 | 671,437 | +1.01(+3.12%) |
Oct 30, 2020 | 32.80 | 33.02 | 32.15 | 32.42 | 609,400 | -0.46(-1.40%) |
Oct 29, 2020 | 33.41 | 33.50 | 32.44 | 32.88 | 889,442 | -0.73(-2.17%) |
Oct 28, 2020 | 34.29 | 34.49 | 33.40 | 33.61 | 966,385 | -1.11(-3.20%) |
Oct 27, 2020 | 35.74 | 36.22 | 34.44 | 34.72 | 1,548,264 | -1.56(-4.30%) |
Oct 26, 2020 | 37.10 | 37.17 | 35.93 | 36.28 | 932,639 | -1.41(-3.74%) |
Oct 23, 2020 | 38.00 | 38.40 | 37.66 | 37.69 | 361,900 | -0.05(-0.13%) |
Oct 22, 2020 | 37.21 | 37.95 | 36.86 | 37.74 | 612,323 | +0.46(+1.23%) |
Oct 21, 2020 | 37.96 | 37.99 | 37.28 | 37.28 | 788,445 | -0.49(-1.30%) |
Oct 20, 2020 | 38.80 | 38.88 | 37.67 | 37.77 | 914,135 | -0.78(-2.02%) |
Oct 19, 2020 | 39.72 | 40.08 | 38.52 | 38.55 | 430,727 | -1.13(-2.85%) |
Oct 16, 2020 | 39.96 | 40.12 | 39.65 | 39.68 | 297,100 | -0.14(-0.35%) |
Oct 15, 2020 | 39.90 | 40.17 | 39.35 | 39.82 | 550,689 | -0.31(-0.77%) |
Oct 14, 2020 | 40.38 | 40.97 | 40.00 | 40.13 | 918,508 | -0.45(-1.11%) |
Oct 13, 2020 | 40.99 | 41.22 | 40.42 | 40.58 | 572,426 | -0.85(-2.05%) |
Oct 12, 2020 | 41.02 | 41.54 | 40.90 | 41.43 | 303,466 | +0.61(+1.49%) |
Oct 09, 2020 | 41.43 | 41.63 | 40.63 | 40.82 | 649,500 | -0.28(-0.68%) |
Oct 08, 2020 | 41.01 | 41.24 | 40.62 | 41.10 | 502,119 | +0.64(+1.58%) |
Oct 07, 2020 | 40.98 | 41.14 | 40.35 | 40.46 | 593,061 | -0.22(-0.54%) |
Oct 06, 2020 | 40.79 | 41.31 | 40.57 | 40.68 | 606,680 | +0.29(+0.72%) |
Oct 05, 2020 | 40.49 | 41.08 | 40.15 | 40.39 | 565,061 | +0.33(+0.82%) |
Oct 02, 2020 | 39.26 | 40.31 | 38.61 | 40.06 | 1,914,800 | -0.04(-0.10%) |
Oct 01, 2020 | 39.94 | 40.72 | 39.55 | 40.10 | 1,374,156 | +0.21(+0.53%) |
Sep 30, 2020 | 40.43 | 41.04 | 39.68 | 39.89 | 696,136 | -0.50(-1.24%) |
Sep 29, 2020 | 41.01 | 41.02 | 40.33 | 40.39 | 431,408 | -0.76(-1.85%) |
Sep 28, 2020 | 41.88 | 42.17 | 41.07 | 41.15 | 324,325 | -0.48(-1.15%) |
Sep 25, 2020 | 40.57 | 41.75 | 40.51 | 41.63 | 571,900 | +0.69(+1.69%) |
Sep 24, 2020 | 40.68 | 42.04 | 40.41 | 40.94 | 1,527,038 | +0.20(+0.49%) |
Sep 23, 2020 | 43.01 | 43.09 | 40.71 | 40.74 | 797,815 | -2.37(-5.50%) |
Sep 22, 2020 | 40.20 | 43.47 | 40.13 | 43.11 | 2,202,937 | +2.92(+7.27%) |
Sep 21, 2020 | 39.72 | 40.45 | 39.52 | 40.19 | 2,177,928 | +0.00(+0.00%) |
Sep 18, 2020 | 40.15 | 40.34 | 39.79 | 40.19 | 1,333,700 | +0.20(+0.50%) |
Sep 17, 2020 | 39.81 | 40.29 | 39.16 | 39.99 | 754,753 | -0.17(-0.42%) |
Sep 16, 2020 | 40.33 | 40.90 | 40.07 | 40.16 | 403,580 | -0.17(-0.42%) |
Sep 15, 2020 | 40.77 | 40.99 | 39.98 | 40.33 | 304,256 | -0.38(-0.93%) |
Sep 14, 2020 | 40.58 | 41.26 | 40.12 | 40.71 | 494,431 | +0.45(+1.12%) |
Sep 11, 2020 | 39.92 | 40.70 | 39.92 | 40.26 | 333,200 | +0.43(+1.08%) |
Sep 10, 2020 | 41.01 | 41.42 | 39.80 | 39.83 | 899,883 | -0.88(-2.16%) |
Sep 09, 2020 | 41.12 | 41.49 | 40.33 | 40.71 | 467,115 | -0.15(-0.37%) |
Sep 08, 2020 | 41.44 | 41.68 | 40.70 | 40.86 | 309,058 | -0.79(-1.90%) |
Sep 04, 2020 | 42.60 | 42.69 | 41.08 | 41.65 | 383,800 | -0.34(-0.81%) |
Sep 03, 2020 | 41.81 | 42.57 | 41.29 | 41.99 | 601,958 | +0.41(+0.99%) |
Sep 02, 2020 | 41.25 | 42.03 | 41.25 | 41.58 | 294,673 | +0.37(+0.90%) |
Sep 01, 2020 | 41.10 | 41.69 | 40.70 | 41.21 | 307,170 | -0.16(-0.39%) |
Aug 31, 2020 | 41.33 | 41.92 | 41.03 | 41.37 | 472,807 | -0.23(-0.55%) |
Aug 28, 2020 | 41.95 | 42.28 | 41.27 | 41.60 | 201,600 | -0.05(-0.12%) |
Aug 27, 2020 | 41.74 | 42.14 | 41.30 | 41.65 | 273,452 | +0.25(+0.60%) |
Aug 26, 2020 | 42.05 | 42.12 | 41.31 | 41.40 | 309,309 | -0.89(-2.10%) |
Aug 25, 2020 | 42.60 | 42.89 | 42.15 | 42.29 | 301,393 | -0.10(-0.24%) |
Aug 24, 2020 | 42.16 | 42.43 | 41.63 | 42.39 | 426,788 | +0.53(+1.27%) |
Aug 21, 2020 | 41.94 | 42.17 | 41.34 | 41.86 | 538,500 | -0.34(-0.81%) |
Aug 20, 2020 | 42.60 | 42.84 | 42.15 | 42.20 | 231,190 | -0.80(-1.86%) |
Aug 19, 2020 | 42.39 | 43.50 | 42.05 | 43.00 | 409,154 | +0.50(+1.18%) |
Aug 18, 2020 | 42.92 | 43.01 | 42.44 | 42.50 | 368,332 | -0.59(-1.37%) |
Aug 17, 2020 | 43.56 | 43.77 | 42.98 | 43.09 | 359,583 | -0.40(-0.92%) |
Aug 14, 2020 | 42.89 | 43.83 | 42.75 | 43.49 | 392,600 | +0.21(+0.49%) |
Aug 13, 2020 | 43.29 | 43.86 | 43.07 | 43.28 | 264,810 | -0.47(-1.07%) |
Aug 12, 2020 | 44.22 | 44.60 | 43.29 | 43.75 | 289,216 | -0.10(-0.23%) |
Aug 11, 2020 | 43.80 | 44.63 | 43.41 | 43.85 | 717,814 | +0.72(+1.67%) |
Aug 10, 2020 | 43.54 | 43.99 | 42.92 | 43.13 | 455,100 | -0.41(-0.94%) |
Aug 07, 2020 | 42.90 | 43.68 | 42.77 | 43.54 | 393,500 | +0.62(+1.44%) |
Aug 06, 2020 | 43.26 | 43.45 | 42.73 | 42.92 | 322,035 | -0.50(-1.15%) |
Aug 05, 2020 | 43.18 | 43.43 | 41.79 | 43.42 | 584,991 | +0.42(+0.98%) |
Aug 04, 2020 | 42.65 | 43.65 | 42.00 | 43.00 | 839,020 | +2.33(+5.73%) |
Aug 03, 2020 | 41.37 | 41.63 | 40.50 | 40.67 | 647,826 | -0.58(-1.41%) |
Jul 31, 2020 | 40.09 | 41.30 | 39.27 | 41.25 | 1,156,900 | +0.80(+1.98%) |
Jul 30, 2020 | 40.25 | 41.30 | 40.22 | 40.45 | 471,961 | -0.33(-0.81%) |
Jul 29, 2020 | 42.66 | 42.96 | 40.16 | 40.78 | 930,631 | -1.92(-4.50%) |
Jul 28, 2020 | 40.61 | 43.75 | 40.53 | 42.70 | 2,834,780 | +5.89(+16.00%) |
Jul 27, 2020 | 37.24 | 37.24 | 36.48 | 36.81 | 439,026 | -0.48(-1.29%) |
Jul 24, 2020 | 38.19 | 38.33 | 37.12 | 37.29 | 283,800 | -0.75(-1.97%) |
Jul 23, 2020 | 38.35 | 38.96 | 37.90 | 38.04 | 493,688 | -0.31(-0.81%) |
Jul 22, 2020 | 37.26 | 38.40 | 37.25 | 38.35 | 512,688 | +0.86(+2.29%) |
Jul 21, 2020 | 37.62 | 38.35 | 37.38 | 37.49 | 530,500 | +0.20(+0.54%) |
Jul 20, 2020 | 37.85 | 37.98 | 37.25 | 37.29 | 413,081 | -0.82(-2.15%) |
Jul 17, 2020 | 38.27 | 38.52 | 37.88 | 38.11 | 625,200 | -0.11(-0.29%) |
Jul 16, 2020 | 38.10 | 38.94 | 37.59 | 38.22 | 701,426 | +0.07(+0.18%) |
Jul 15, 2020 | 37.29 | 38.55 | 36.66 | 38.15 | 837,857 | +2.07(+5.74%) |
Jul 14, 2020 | 35.37 | 36.17 | 35.06 | 36.08 | 770,509 | +0.56(+1.58%) |
Jul 13, 2020 | 36.42 | 36.46 | 35.47 | 35.52 | 440,646 | -0.48(-1.33%) |
Jul 10, 2020 | 35.60 | 36.14 | 35.36 | 36.00 | 475,900 | +0.40(+1.12%) |
Jul 09, 2020 | 36.72 | 37.00 | 35.41 | 35.60 | 737,173 | -1.11(-3.02%) |
Jul 08, 2020 | 37.26 | 37.32 | 36.36 | 36.71 | 698,511 | -0.50(-1.34%) |
Jul 07, 2020 | 38.30 | 38.45 | 37.06 | 37.21 | 721,453 | -1.54(-3.97%) |
Jul 06, 2020 | 39.60 | 39.62 | 38.57 | 38.75 | 595,635 | -0.05(-0.13%) |
Jul 02, 2020 | 39.68 | 39.94 | 38.69 | 38.80 | 525,100 | -0.31(-0.79%) |
Jul 01, 2020 | 39.91 | 40.51 | 38.93 | 39.11 | 585,692 | -0.53(-1.34%) |
Jun 30, 2020 | 40.45 | 40.81 | 39.50 | 39.64 | 774,383 | -1.14(-2.80%) |
Jun 29, 2020 | 39.44 | 40.96 | 39.30 | 40.78 | 609,298 | +1.91(+4.91%) |
Jun 26, 2020 | 40.38 | 40.61 | 38.85 | 38.87 | 1,216,900 | -1.69(-4.17%) |
Jun 25, 2020 | 39.00 | 40.61 | 38.36 | 40.56 | 631,250 | +1.27(+3.23%) |
Jun 24, 2020 | 39.50 | 39.81 | 38.75 | 39.29 | 635,889 | -0.66(-1.65%) |
Jun 23, 2020 | 41.33 | 41.45 | 39.92 | 39.95 | 647,670 | -1.04(-2.54%) |
Jun 22, 2020 | 39.15 | 41.06 | 38.49 | 40.99 | 1,448,365 | +1.94(+4.97%) |
Jun 19, 2020 | 41.13 | 41.28 | 39.00 | 39.05 | 1,493,500 | -1.49(-3.68%) |
Jun 18, 2020 | 40.51 | 40.95 | 40.27 | 40.54 | 455,234 | -0.65(-1.58%) |
Jun 17, 2020 | 41.70 | 41.91 | 40.97 | 41.19 | 319,416 | -0.80(-1.91%) |
Jun 16, 2020 | 42.94 | 43.00 | 40.69 | 41.99 | 579,574 | +0.90(+2.19%) |
Jun 15, 2020 | 39.65 | 41.81 | 39.53 | 41.09 | 895,979 | +0.20(+0.49%) |
Jun 12, 2020 | 42.02 | 42.10 | 39.85 | 40.89 | 1,047,200 | -0.05(-0.12%) |
Jun 11, 2020 | 42.59 | 42.70 | 40.91 | 40.94 | 773,999 | -3.23(-7.31%) |
Jun 10, 2020 | 45.88 | 45.91 | 44.04 | 44.17 | 426,279 | -1.98(-4.29%) |
Jun 09, 2020 | 45.13 | 46.72 | 44.70 | 46.15 | 538,751 | +0.13(+0.28%) |
Jun 08, 2020 | 46.19 | 47.20 | 45.77 | 46.02 | 820,099 | +0.56(+1.23%) |
Jun 05, 2020 | 46.86 | 47.17 | 44.74 | 45.46 | 871,300 | +0.20(+0.44%) |
Jun 04, 2020 | 44.51 | 45.45 | 44.50 | 45.26 | 469,219 | +0.60(+1.34%) |
Jun 03, 2020 | 44.45 | 45.19 | 44.36 | 44.66 | 534,508 | +1.00(+2.29%) |
Jun 02, 2020 | 43.81 | 44.50 | 43.40 | 43.66 | 505,844 | +0.01(+0.02%) |
Jun 01, 2020 | 45.50 | 45.52 | 43.61 | 43.65 | 969,874 | -0.20(-0.46%) |
May 29, 2020 | 43.56 | 44.01 | 42.66 | 43.85 | 790,300 | +0.16(+0.37%) |
May 28, 2020 | 45.43 | 45.62 | 43.54 | 43.69 | 686,882 | -0.73(-1.64%) |
May 27, 2020 | 42.32 | 44.44 | 41.97 | 44.42 | 537,468 | +3.12(+7.55%) |
May 26, 2020 | 41.39 | 41.89 | 41.00 | 41.30 | 468,723 | +1.11(+2.76%) |
May 22, 2020 | 41.13 | 41.13 | 39.83 | 40.19 | 612,300 | -0.60(-1.47%) |
May 21, 2020 | 40.63 | 41.82 | 39.88 | 40.79 | 1,095,850 | +0.29(+0.72%) |
May 20, 2020 | 40.83 | 41.51 | 40.34 | 40.50 | 856,402 | +0.48(+1.20%) |
May 19, 2020 | 40.24 | 40.81 | 39.95 | 40.02 | 2,291,892 | -0.37(-0.92%) |
May 18, 2020 | 39.75 | 40.82 | 39.68 | 40.39 | 567,172 | +1.75(+4.53%) |
May 15, 2020 | 38.64 | 39.61 | 38.46 | 38.64 | 683,400 | -0.21(-0.54%) |
May 14, 2020 | 38.99 | 39.16 | 37.91 | 38.85 | 519,993 | -0.91(-2.29%) |
May 13, 2020 | 38.93 | 39.92 | 38.48 | 39.76 | 662,368 | +0.46(+1.17%) |
May 12, 2020 | 40.72 | 40.84 | 39.29 | 39.30 | 332,047 | -1.44(-3.53%) |
May 11, 2020 | 40.84 | 41.19 | 39.95 | 40.74 | 458,952 | -0.73(-1.76%) |
May 08, 2020 | 40.96 | 42.14 | 40.67 | 41.47 | 481,400 | +1.35(+3.36%) |
May 07, 2020 | 40.26 | 40.48 | 39.52 | 40.12 | 991,486 | +0.18(+0.45%) |
May 06, 2020 | 40.94 | 41.05 | 39.88 | 39.94 | 325,151 | -0.64(-1.58%) |
May 05, 2020 | 40.67 | 41.92 | 40.37 | 40.58 | 361,158 | +0.56(+1.40%) |
May 04, 2020 | 40.30 | 40.90 | 39.73 | 40.02 | 567,499 | -0.93(-2.27%) |
May 01, 2020 | 40.22 | 41.34 | 39.67 | 40.95 | 891,100 | -0.19(-0.46%) |
Apr 30, 2020 | 41.78 | 41.78 | 40.50 | 41.14 | 658,573 | -1.24(-2.93%) |
Apr 29, 2020 | 42.02 | 43.90 | 39.50 | 42.38 | 1,015,824 | +0.14(+0.33%) |
Apr 28, 2020 | 42.53 | 43.04 | 41.42 | 42.24 | 510,566 | +0.70(+1.69%) |
Apr 27, 2020 | 42.07 | 42.36 | 41.14 | 41.54 | 517,006 | -0.22(-0.53%) |
Apr 24, 2020 | 40.36 | 41.85 | 39.75 | 41.76 | 938,600 | +1.32(+3.26%) |
Apr 23, 2020 | 41.09 | 41.65 | 40.16 | 40.44 | 495,338 | -0.81(-1.96%) |
Apr 22, 2020 | 41.77 | 41.77 | 40.85 | 41.25 | 292,835 | +0.57(+1.40%) |
Apr 21, 2020 | 41.22 | 42.23 | 40.45 | 40.68 | 355,800 | -1.53(-3.62%) |
Apr 20, 2020 | 42.59 | 43.56 | 41.74 | 42.21 | 550,449 | -1.34(-3.08%) |
Apr 17, 2020 | 43.49 | 43.94 | 42.68 | 43.55 | 493,500 | +1.63(+3.89%) |
Apr 16, 2020 | 41.13 | 42.28 | 39.79 | 41.92 | 771,619 | +0.62(+1.50%) |
Apr 15, 2020 | 42.56 | 42.86 | 41.14 | 41.30 | 1,095,805 | -2.33(-5.34%) |
Apr 14, 2020 | 43.65 | 44.17 | 43.09 | 43.63 | 587,813 | +0.89(+2.08%) |
Apr 13, 2020 | 42.91 | 43.37 | 41.92 | 42.74 | 460,882 | -0.75(-1.72%) |
Apr 09, 2020 | 44.35 | 44.63 | 43.20 | 43.49 | 533,500 | -0.01(-0.02%) |
Apr 08, 2020 | 42.72 | 43.99 | 41.57 | 43.50 | 440,906 | +1.61(+3.84%) |
Apr 07, 2020 | 45.26 | 45.26 | 41.80 | 41.89 | 503,666 | -2.04(-4.64%) |
Apr 06, 2020 | 42.03 | 44.24 | 42.03 | 43.93 | 483,235 | +3.20(+7.86%) |
Apr 03, 2020 | 41.10 | 42.23 | 39.81 | 40.73 | 631,600 | -0.83(-2.00%) |
Apr 02, 2020 | 39.87 | 42.35 | 39.43 | 41.56 | 436,743 | +1.20(+2.97%) |
Apr 01, 2020 | 40.07 | 41.45 | 39.62 | 40.36 | 416,275 | -1.47(-3.51%) |
Mar 31, 2020 | 42.90 | 43.66 | 41.15 | 41.83 | 591,228 | -1.31(-3.04%) |
Mar 30, 2020 | 41.48 | 43.35 | 40.03 | 43.14 | 539,201 | +2.26(+5.53%) |
Mar 27, 2020 | 41.72 | 42.37 | 40.37 | 40.88 | 773,200 | -2.10(-4.89%) |
Mar 26, 2020 | 38.90 | 43.23 | 38.32 | 42.98 | 1,175,006 | +5.09(+13.43%) |
Mar 25, 2020 | 40.53 | 41.08 | 37.15 | 37.89 | 803,956 | -2.55(-6.31%) |
Mar 24, 2020 | 39.78 | 40.94 | 37.48 | 40.44 | 644,950 | +2.35(+6.17%) |
Mar 23, 2020 | 38.28 | 39.56 | 34.01 | 38.09 | 2,554,527 | -0.53(-1.37%) |
Mar 20, 2020 | 41.01 | 41.97 | 37.81 | 38.62 | 1,665,000 | -2.15(-5.27%) |
Mar 19, 2020 | 38.83 | 41.88 | 36.03 | 40.77 | 1,011,329 | +1.82(+4.67%) |
Mar 18, 2020 | 36.76 | 40.35 | 35.81 | 38.95 | 1,946,107 | -0.70(-1.77%) |
Mar 17, 2020 | 36.04 | 39.96 | 35.50 | 39.65 | 956,500 | +4.06(+11.41%) |
Mar 16, 2020 | 39.36 | 41.60 | 35.32 | 35.59 | 940,576 | -7.66(-17.71%) |
Mar 13, 2020 | 40.35 | 43.35 | 39.05 | 43.25 | 781,700 | +5.14(+13.49%) |
Mar 12, 2020 | 40.18 | 41.47 | 37.46 | 38.11 | 1,038,142 | -5.16(-11.93%) |
Mar 11, 2020 | 44.05 | 44.68 | 42.52 | 43.27 | 1,075,575 | -2.04(-4.50%) |
Mar 10, 2020 | 46.65 | 46.80 | 44.04 | 45.31 | 444,478 | +0.01(+0.02%) |
Mar 09, 2020 | 44.39 | 46.47 | 44.35 | 45.30 | 1,003,709 | -3.23(-6.66%) |
Mar 06, 2020 | 48.38 | 49.27 | 46.82 | 48.53 | 421,900 | -1.34(-2.69%) |
Mar 05, 2020 | 51.47 | 51.82 | 49.22 | 49.87 | 483,886 | -2.87(-5.44%) |
Mar 04, 2020 | 50.96 | 52.80 | 50.19 | 52.74 | 312,629 | +2.48(+4.93%) |
Mar 03, 2020 | 51.06 | 52.13 | 49.72 | 50.26 | 2,292,724 | -0.73(-1.43%) |