Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 54.41 | 54.41 | 54.41 | 1,052,110 | +1.03(+1.93%) | |
Dec 30, 2020 | 53.32 | 53.82 | 53.24 | 53.38 | 1,052,110 | +0.10(+0.18%) |
Dec 29, 2020 | 53.71 | 54.01 | 53.10 | 53.29 | 987,890 | -0.23(-0.43%) |
Dec 28, 2020 | 53.39 | 54.13 | 53.27 | 53.52 | 939,340 | +0.22(+0.42%) |
Dec 24, 2020 | 52.90 | 53.33 | 52.29 | 53.29 | 445,993 | +0.76(+1.45%) |
Dec 23, 2020 | 52.85 | 53.23 | 52.52 | 52.53 | 1,781,211 | -0.02(-0.03%) |
Dec 22, 2020 | 52.98 | 52.98 | 52.25 | 52.55 | 1,217,528 | -0.48(-0.90%) |
Dec 21, 2020 | 52.90 | 53.35 | 51.80 | 53.03 | 2,544,626 | -0.57(-1.06%) |
Dec 18, 2020 | 53.91 | 54.39 | 53.14 | 53.59 | 4,338,462 | -0.31(-0.57%) |
Dec 17, 2020 | 53.87 | 54.27 | 53.75 | 53.90 | 1,662,482 | +0.17(+0.32%) |
Dec 16, 2020 | 54.55 | 54.70 | 53.61 | 53.73 | 1,765,183 | -0.91(-1.66%) |
Dec 15, 2020 | 53.55 | 54.66 | 53.45 | 54.64 | 2,171,440 | +1.29(+2.41%) |
Dec 14, 2020 | 53.99 | 54.25 | 53.29 | 53.35 | 1,649,539 | -0.46(-0.86%) |
Dec 11, 2020 | 53.89 | 54.35 | 53.66 | 53.82 | 1,914,319 | -0.07(-0.13%) |
Dec 10, 2020 | 53.99 | 54.00 | 53.32 | 53.89 | 1,633,826 | -0.03(-0.05%) |
Dec 09, 2020 | 53.21 | 53.99 | 53.20 | 53.91 | 1,674,364 | +0.87(+1.65%) |
Dec 08, 2020 | 52.64 | 53.30 | 52.57 | 53.04 | 1,712,012 | -0.04(-0.08%) |
Dec 07, 2020 | 52.53 | 53.29 | 52.39 | 53.08 | 1,690,848 | +0.09(+0.18%) |
Dec 04, 2020 | 52.93 | 53.26 | 52.40 | 52.99 | 1,368,787 | +0.25(+0.47%) |
Dec 03, 2020 | 53.17 | 53.78 | 52.62 | 52.74 | 2,237,538 | -0.56(-1.05%) |
Dec 02, 2020 | 53.17 | 53.31 | 52.33 | 53.29 | 2,030,417 | +0.12(+0.23%) |
Dec 01, 2020 | 53.03 | 54.07 | 52.99 | 53.17 | 1,767,280 | +0.59(+1.12%) |
Nov 30, 2020 | 53.46 | 53.50 | 52.18 | 52.58 | 3,132,445 | -1.23(-2.28%) |
Nov 27, 2020 | 54.56 | 54.75 | 53.57 | 53.81 | 1,129,804 | -0.79(-1.44%) |
Nov 25, 2020 | 55.63 | 55.75 | 54.11 | 54.60 | 3,345,186 | -1.49(-2.66%) |
Nov 24, 2020 | 55.69 | 56.34 | 55.37 | 56.09 | 2,027,309 | +1.11(+2.03%) |
Nov 23, 2020 | 54.47 | 55.17 | 54.12 | 54.97 | 3,142,037 | +0.66(+1.21%) |
Nov 20, 2020 | 54.60 | 54.98 | 53.99 | 54.31 | 3,485,449 | -0.21(-0.38%) |
Nov 19, 2020 | 54.97 | 55.27 | 54.07 | 54.52 | 3,123,118 | -0.79(-1.43%) |
Nov 18, 2020 | 56.57 | 57.14 | 55.24 | 55.31 | 1,895,052 | -0.91(-1.62%) |
Nov 17, 2020 | 55.51 | 57.02 | 55.39 | 56.22 | 1,713,795 | +0.37(+0.66%) |
Nov 16, 2020 | 55.69 | 56.05 | 54.86 | 55.85 | 2,173,471 | +0.95(+1.73%) |
Nov 13, 2020 | 53.99 | 55.49 | 53.91 | 54.90 | 1,700,774 | +1.09(+2.02%) |
Nov 12, 2020 | 53.54 | 54.31 | 52.93 | 53.81 | 2,307,972 | -0.09(-0.17%) |
Nov 11, 2020 | 54.09 | 54.60 | 53.77 | 53.90 | 1,522,054 | +0.15(+0.29%) |
Nov 10, 2020 | 52.39 | 54.19 | 52.15 | 53.75 | 3,648,566 | +1.68(+3.23%) |
Nov 09, 2020 | 53.60 | 54.19 | 50.49 | 52.07 | 3,063,057 | +2.09(+4.18%) |
Nov 06, 2020 | 50.74 | 51.16 | 49.71 | 49.98 | 1,722,478 | -0.91(-1.78%) |
Nov 05, 2020 | 49.80 | 51.17 | 49.70 | 50.89 | 1,879,247 | +1.67(+3.40%) |
Nov 04, 2020 | 49.64 | 50.92 | 49.18 | 49.22 | 1,632,685 | -0.84(-1.68%) |
Nov 03, 2020 | 49.82 | 50.77 | 49.78 | 50.06 | 1,680,929 | +0.74(+1.49%) |
Nov 02, 2020 | 48.33 | 49.35 | 47.99 | 49.32 | 1,483,336 | +1.29(+2.69%) |
Oct 30, 2020 | 47.86 | 48.46 | 46.99 | 48.02 | 1,930,772 | -0.03(-0.05%) |
Oct 29, 2020 | 48.09 | 48.66 | 47.18 | 48.05 | 2,831,299 | -0.42(-0.87%) |
Oct 28, 2020 | 49.70 | 50.64 | 48.45 | 48.47 | 2,803,982 | -1.07(-2.16%) |
Oct 27, 2020 | 49.70 | 50.17 | 49.12 | 49.54 | 2,410,990 | -0.33(-0.65%) |
Oct 26, 2020 | 51.40 | 51.51 | 48.14 | 49.87 | 4,249,945 | -1.97(-3.80%) |
Oct 23, 2020 | 51.78 | 52.15 | 51.44 | 51.84 | 2,158,087 | +0.51(+1.00%) |
Oct 22, 2020 | 50.59 | 51.49 | 50.21 | 51.32 | 1,719,044 | +0.72(+1.42%) |
Oct 21, 2020 | 50.99 | 51.24 | 50.51 | 50.60 | 2,570,905 | -0.60(-1.17%) |
Oct 20, 2020 | 50.44 | 51.41 | 50.14 | 51.20 | 2,494,566 | +1.28(+2.56%) |
Oct 19, 2020 | 49.67 | 50.00 | 49.23 | 49.93 | 1,754,637 | +0.13(+0.26%) |
Oct 16, 2020 | 48.69 | 50.18 | 48.52 | 49.80 | 2,693,816 | +1.11(+2.29%) |
Oct 15, 2020 | 47.66 | 49.23 | 47.59 | 48.68 | 1,497,741 | +0.49(+1.01%) |
Oct 14, 2020 | 48.28 | 48.71 | 47.69 | 48.20 | 1,276,300 | -0.03(-0.07%) |
Oct 13, 2020 | 47.73 | 48.36 | 47.59 | 48.23 | 1,601,443 | +0.01(+0.02%) |
Oct 12, 2020 | 48.13 | 48.50 | 47.69 | 48.22 | 1,664,276 | +0.15(+0.32%) |
Oct 09, 2020 | 48.50 | 48.62 | 47.80 | 48.07 | 1,944,542 | -0.01(-0.02%) |
Oct 08, 2020 | 47.12 | 48.10 | 47.09 | 48.08 | 3,000,992 | +0.99(+2.11%) |
Oct 07, 2020 | 46.37 | 47.28 | 46.34 | 47.08 | 2,216,410 | +0.93(+2.01%) |
Oct 06, 2020 | 45.16 | 47.24 | 44.82 | 46.16 | 3,030,427 | +1.07(+2.38%) |
Oct 05, 2020 | 44.36 | 45.30 | 44.21 | 45.08 | 3,370,983 | +0.95(+2.16%) |
Oct 02, 2020 | 42.97 | 44.18 | 42.85 | 44.13 | 3,249,033 | +0.91(+2.10%) |
Oct 01, 2020 | 43.53 | 43.83 | 43.07 | 43.23 | 2,640,706 | -0.34(-0.79%) |
Sep 30, 2020 | 44.08 | 44.24 | 43.29 | 43.57 | 2,830,884 | -0.15(-0.35%) |
Sep 29, 2020 | 44.06 | 44.30 | 43.65 | 43.72 | 1,557,915 | -0.20(-0.45%) |
Sep 28, 2020 | 44.02 | 44.56 | 43.57 | 43.92 | 3,160,056 | +0.20(+0.46%) |
Sep 25, 2020 | 42.58 | 43.79 | 42.49 | 43.72 | 2,941,043 | +0.69(+1.59%) |
Sep 24, 2020 | 41.81 | 43.24 | 41.42 | 43.03 | 3,703,660 | +1.30(+3.12%) |
Sep 23, 2020 | 42.72 | 42.84 | 41.03 | 41.73 | 3,115,948 | -0.95(-2.22%) |
Sep 22, 2020 | 41.97 | 42.98 | 41.85 | 42.68 | 3,645,683 | +0.61(+1.45%) |
Sep 21, 2020 | 42.95 | 43.04 | 41.60 | 42.07 | 3,654,847 | -1.46(-3.34%) |
Sep 18, 2020 | 44.34 | 44.80 | 43.33 | 43.52 | 5,765,244 | -1.02(-2.30%) |
Sep 17, 2020 | 44.08 | 44.59 | 43.67 | 44.55 | 3,518,072 | +0.08(+0.17%) |
Sep 16, 2020 | 43.52 | 44.77 | 43.48 | 44.47 | 4,677,667 | +0.87(+2.00%) |
Sep 15, 2020 | 43.90 | 44.74 | 43.35 | 43.60 | 2,223,922 | -0.12(-0.27%) |
Sep 14, 2020 | 43.02 | 43.82 | 42.75 | 43.72 | 2,124,520 | +0.86(+2.01%) |
Sep 11, 2020 | 42.85 | 42.86 | 42.24 | 42.85 | 3,130,780 | +0.11(+0.26%) |
Sep 10, 2020 | 43.52 | 43.65 | 42.74 | 42.74 | 3,416,690 | -0.88(-2.02%) |
Sep 09, 2020 | 43.76 | 44.26 | 43.20 | 43.63 | 2,986,356 | +0.14(+0.33%) |
Sep 08, 2020 | 44.38 | 44.46 | 43.28 | 43.48 | 3,054,387 | -0.75(-1.70%) |
Sep 04, 2020 | 44.91 | 45.09 | 43.54 | 44.23 | 2,206,196 | -0.59(-1.32%) |
Sep 03, 2020 | 44.78 | 45.35 | 44.34 | 44.83 | 2,513,054 | +0.33(+0.74%) |
Sep 02, 2020 | 43.96 | 44.77 | 43.78 | 44.50 | 2,886,940 | +0.64(+1.47%) |
Sep 01, 2020 | 44.14 | 44.24 | 43.62 | 43.85 | 1,987,368 | -0.57(-1.28%) |
Aug 31, 2020 | 43.91 | 44.56 | 43.86 | 44.42 | 2,853,878 | +0.26(+0.59%) |
Aug 28, 2020 | 44.12 | 44.25 | 43.67 | 44.16 | 2,098,686 | +0.36(+0.81%) |
Aug 27, 2020 | 43.38 | 44.00 | 43.30 | 43.80 | 1,998,259 | +0.56(+1.29%) |
Aug 26, 2020 | 43.74 | 43.82 | 42.90 | 43.24 | 1,926,264 | -0.77(-1.75%) |
Aug 25, 2020 | 44.34 | 44.42 | 43.68 | 44.01 | 1,532,874 | -0.29(-0.65%) |
Aug 24, 2020 | 43.47 | 44.33 | 43.11 | 44.30 | 1,673,267 | +0.91(+2.11%) |
Aug 21, 2020 | 43.53 | 43.56 | 42.65 | 43.39 | 2,863,187 | +0.02(+0.04%) |
Aug 20, 2020 | 43.92 | 44.12 | 43.14 | 43.37 | 2,433,342 | -0.85(-1.93%) |
Aug 19, 2020 | 43.70 | 44.58 | 43.35 | 44.23 | 2,796,557 | +0.64(+1.48%) |
Aug 18, 2020 | 43.87 | 44.04 | 43.25 | 43.58 | 2,891,324 | -0.25(-0.56%) |
Aug 17, 2020 | 44.54 | 44.64 | 43.55 | 43.83 | 2,807,664 | -0.77(-1.73%) |
Aug 14, 2020 | 45.09 | 45.29 | 44.25 | 44.60 | 2,874,293 | -0.78(-1.72%) |
Aug 13, 2020 | 46.06 | 46.06 | 44.54 | 45.38 | 3,265,074 | -0.78(-1.69%) |
Aug 12, 2020 | 45.71 | 46.28 | 45.03 | 46.16 | 2,427,023 | +0.80(+1.77%) |
Aug 11, 2020 | 45.68 | 46.44 | 45.20 | 45.35 | 1,841,244 | -0.57(-1.24%) |
Aug 10, 2020 | 46.29 | 46.70 | 45.88 | 45.92 | 1,737,524 | -0.30(-0.66%) |
Aug 07, 2020 | 45.44 | 46.64 | 45.43 | 46.22 | 1,965,539 | +0.63(+1.37%) |
Aug 06, 2020 | 45.35 | 45.67 | 44.99 | 45.60 | 2,050,127 | +0.22(+0.49%) |
Aug 05, 2020 | 46.38 | 46.38 | 45.17 | 45.38 | 1,916,653 | -0.92(-1.99%) |
Aug 04, 2020 | 45.39 | 46.84 | 45.39 | 46.30 | 1,976,157 | +0.65(+1.43%) |
Aug 03, 2020 | 46.83 | 46.87 | 45.28 | 45.65 | 3,231,617 | -1.47(-3.13%) |
Jul 31, 2020 | 46.11 | 47.17 | 46.11 | 47.12 | 4,113,846 | +0.68(+1.46%) |
Jul 30, 2020 | 45.17 | 46.60 | 44.88 | 46.44 | 2,518,174 | +0.92(+2.03%) |
Jul 29, 2020 | 46.32 | 46.71 | 45.00 | 45.52 | 2,759,030 | -1.13(-2.41%) |
Jul 28, 2020 | 45.03 | 47.17 | 45.03 | 46.65 | 2,229,372 | +1.65(+3.67%) |
Jul 27, 2020 | 47.20 | 47.34 | 44.78 | 45.00 | 4,423,570 | -2.42(-5.11%) |
Jul 24, 2020 | 48.01 | 48.46 | 47.04 | 47.42 | 1,954,197 | -0.54(-1.13%) |
Jul 23, 2020 | 47.98 | 48.36 | 47.44 | 47.96 | 1,574,961 | -0.04(-0.09%) |
Jul 22, 2020 | 47.17 | 48.24 | 46.93 | 48.00 | 2,103,718 | +0.64(+1.36%) |
Jul 21, 2020 | 46.69 | 47.70 | 46.49 | 47.36 | 2,529,051 | +0.90(+1.93%) |
Jul 20, 2020 | 47.38 | 47.40 | 46.35 | 46.46 | 2,415,777 | -1.24(-2.61%) |
Jul 17, 2020 | 47.82 | 47.94 | 47.34 | 47.70 | 2,108,610 | +0.23(+0.48%) |
Jul 16, 2020 | 46.86 | 47.93 | 46.67 | 47.48 | 1,888,297 | +0.69(+1.47%) |
Jul 15, 2020 | 48.53 | 48.75 | 46.60 | 46.79 | 2,962,005 | -1.18(-2.45%) |
Jul 14, 2020 | 47.59 | 48.52 | 47.38 | 47.97 | 3,407,512 | +0.58(+1.23%) |
Jul 13, 2020 | 47.40 | 47.71 | 46.65 | 47.38 | 2,795,693 | +0.55(+1.17%) |
Jul 10, 2020 | 45.54 | 46.97 | 45.50 | 46.83 | 1,433,543 | +1.18(+2.60%) |
Jul 09, 2020 | 45.82 | 45.98 | 44.49 | 45.65 | 2,842,258 | -0.45(-0.97%) |
Jul 08, 2020 | 45.80 | 46.26 | 45.59 | 46.10 | 2,368,039 | -0.02(-0.04%) |
Jul 07, 2020 | 46.99 | 47.10 | 45.96 | 46.11 | 3,515,171 | -1.33(-2.80%) |
Jul 06, 2020 | 47.71 | 48.18 | 46.96 | 47.44 | 3,127,276 | +0.43(+0.92%) |
Jul 02, 2020 | 46.98 | 47.65 | 46.79 | 47.01 | 2,077,066 | +0.72(+1.55%) |
Jul 01, 2020 | 45.43 | 46.56 | 45.10 | 46.29 | 2,857,946 | +0.85(+1.88%) |
Jun 30, 2020 | 46.38 | 47.45 | 45.24 | 45.44 | 5,945,440 | -0.86(-1.86%) |
Jun 29, 2020 | 46.36 | 46.36 | 45.40 | 46.30 | 4,604,659 | +0.44(+0.95%) |
Jun 26, 2020 | 46.18 | 47.04 | 45.42 | 45.87 | 6,488,368 | -0.06(-0.13%) |
Jun 25, 2020 | 45.34 | 46.00 | 44.27 | 45.93 | 5,328,556 | +0.44(+0.96%) |
Jun 24, 2020 | 46.26 | 46.64 | 45.32 | 45.49 | 4,363,150 | -1.17(-2.51%) |
Jun 23, 2020 | 47.26 | 47.27 | 46.03 | 46.66 | 5,952,312 | -0.02(-0.04%) |
Jun 22, 2020 | 46.64 | 47.49 | 46.36 | 46.68 | 4,824,184 | +0.11(+0.23%) |
Jun 19, 2020 | 50.05 | 50.24 | 46.57 | 46.57 | 11,219,079 | -2.66(-5.40%) |
Jun 18, 2020 | 49.55 | 50.24 | 48.34 | 49.23 | 5,246,599 | -0.88(-1.75%) |
Jun 17, 2020 | 50.89 | 51.23 | 49.82 | 50.11 | 4,844,829 | -0.53(-1.04%) |
Jun 16, 2020 | 51.11 | 51.96 | 50.09 | 50.64 | 4,340,629 | +0.90(+1.80%) |
Jun 15, 2020 | 47.16 | 49.87 | 46.56 | 49.74 | 4,383,242 | +1.57(+3.27%) |
Jun 12, 2020 | 48.55 | 48.99 | 47.48 | 48.17 | 3,692,682 | +0.64(+1.34%) |
Jun 11, 2020 | 49.49 | 49.73 | 46.96 | 47.53 | 4,601,484 | -2.95(-5.85%) |
Jun 10, 2020 | 51.53 | 51.85 | 50.40 | 50.49 | 2,840,850 | -1.08(-2.09%) |
Jun 09, 2020 | 53.60 | 53.71 | 51.26 | 51.56 | 4,626,711 | -2.62(-4.83%) |
Jun 08, 2020 | 51.35 | 54.32 | 51.19 | 54.18 | 5,025,809 | +3.25(+6.37%) |
Jun 05, 2020 | 49.95 | 51.77 | 49.58 | 50.94 | 5,467,789 | +1.52(+3.08%) |
Jun 04, 2020 | 50.88 | 51.10 | 49.13 | 49.41 | 2,994,552 | -1.60(-3.13%) |
Jun 03, 2020 | 50.52 | 51.46 | 50.44 | 51.01 | 3,087,674 | +0.93(+1.85%) |
Jun 02, 2020 | 49.86 | 50.54 | 49.59 | 50.08 | 2,111,244 | +0.51(+1.03%) |
Jun 01, 2020 | 48.76 | 49.96 | 48.76 | 49.57 | 3,108,360 | +0.95(+1.96%) |
May 29, 2020 | 48.32 | 48.98 | 47.82 | 48.62 | 3,730,689 | +0.10(+0.21%) |
May 28, 2020 | 48.74 | 48.78 | 47.97 | 48.52 | 4,197,565 | +0.79(+1.65%) |
May 27, 2020 | 47.71 | 48.39 | 47.13 | 47.73 | 3,666,129 | +0.87(+1.86%) |
May 26, 2020 | 48.10 | 48.18 | 46.62 | 46.86 | 3,670,145 | -0.35(-0.74%) |
May 22, 2020 | 47.08 | 47.39 | 46.71 | 47.21 | 1,862,476 | +0.13(+0.28%) |
May 21, 2020 | 46.97 | 47.35 | 46.37 | 47.08 | 1,869,449 | +0.01(+0.02%) |
May 20, 2020 | 48.26 | 48.57 | 46.77 | 47.07 | 4,424,933 | -0.97(-2.02%) |
May 19, 2020 | 47.63 | 48.56 | 47.41 | 48.04 | 1,894,611 | +0.20(+0.42%) |
May 18, 2020 | 48.18 | 48.53 | 47.72 | 47.84 | 3,706,123 | +1.03(+2.20%) |
May 15, 2020 | 47.83 | 48.47 | 46.54 | 46.81 | 3,791,405 | -1.31(-2.73%) |
May 14, 2020 | 47.20 | 48.24 | 46.31 | 48.13 | 3,279,828 | +0.09(+0.19%) |
May 13, 2020 | 47.48 | 48.71 | 47.38 | 48.03 | 3,775,756 | +0.84(+1.77%) |
May 12, 2020 | 47.79 | 48.64 | 47.00 | 47.20 | 2,330,207 | -0.34(-0.72%) |
May 11, 2020 | 47.36 | 47.82 | 46.49 | 47.54 | 2,045,078 | -0.19(-0.40%) |
May 08, 2020 | 46.37 | 47.95 | 46.31 | 47.73 | 1,801,521 | +2.11(+4.62%) |
May 07, 2020 | 45.33 | 46.03 | 44.71 | 45.62 | 3,794,904 | +0.41(+0.91%) |
May 06, 2020 | 47.36 | 47.36 | 45.01 | 45.21 | 1,870,170 | -1.97(-4.17%) |
May 05, 2020 | 47.39 | 48.56 | 47.16 | 47.18 | 2,014,241 | +0.05(+0.11%) |
May 04, 2020 | 46.99 | 47.21 | 46.14 | 47.13 | 3,424,239 | +0.54(+1.15%) |
May 01, 2020 | 48.11 | 48.42 | 45.66 | 46.59 | 3,064,247 | -2.53(-5.14%) |
Apr 30, 2020 | 50.04 | 50.05 | 48.25 | 49.12 | 2,401,831 | -1.39(-2.75%) |
Apr 29, 2020 | 52.70 | 53.02 | 50.43 | 50.51 | 3,206,745 | -1.52(-2.93%) |
Apr 28, 2020 | 51.82 | 52.82 | 51.37 | 52.03 | 2,569,614 | +1.20(+2.37%) |
Apr 27, 2020 | 50.16 | 51.12 | 50.15 | 50.83 | 1,869,444 | +1.26(+2.53%) |
Apr 24, 2020 | 49.07 | 49.69 | 48.00 | 49.57 | 2,531,189 | +0.85(+1.75%) |
Apr 23, 2020 | 49.36 | 50.51 | 48.58 | 48.72 | 2,653,725 | -0.64(-1.29%) |
Apr 22, 2020 | 49.66 | 49.83 | 48.75 | 49.36 | 2,424,646 | +0.67(+1.37%) |
Apr 21, 2020 | 49.42 | 50.16 | 48.00 | 48.69 | 2,346,758 | -1.52(-3.03%) |
Apr 20, 2020 | 51.29 | 51.67 | 50.20 | 50.21 | 2,910,714 | -1.72(-3.30%) |
Apr 17, 2020 | 51.05 | 52.22 | 50.06 | 51.92 | 2,909,708 | +1.87(+3.74%) |
Apr 16, 2020 | 48.53 | 50.76 | 48.53 | 50.05 | 3,817,348 | +1.62(+3.35%) |
Apr 15, 2020 | 48.93 | 49.77 | 48.13 | 48.43 | 2,639,661 | -1.66(-3.31%) |
Apr 14, 2020 | 50.74 | 50.97 | 48.86 | 50.08 | 3,221,880 | +0.39(+0.79%) |
Apr 13, 2020 | 49.93 | 50.19 | 48.54 | 49.69 | 3,013,873 | -0.74(-1.46%) |
Apr 09, 2020 | 48.80 | 51.79 | 48.66 | 50.43 | 4,485,695 | +2.26(+4.69%) |
Apr 08, 2020 | 45.42 | 48.80 | 44.99 | 48.17 | 3,727,486 | +2.96(+6.55%) |
Apr 07, 2020 | 46.03 | 46.50 | 44.60 | 45.21 | 2,503,800 | +0.72(+1.62%) |
Apr 06, 2020 | 43.17 | 46.02 | 43.08 | 44.49 | 5,425,267 | +3.19(+7.72%) |
Apr 03, 2020 | 42.64 | 43.45 | 40.43 | 41.30 | 4,317,890 | -1.82(-4.21%) |
Apr 02, 2020 | 41.84 | 44.51 | 41.84 | 43.11 | 2,429,166 | +0.22(+0.51%) |
Apr 01, 2020 | 43.73 | 45.36 | 41.67 | 42.90 | 2,653,091 | -2.95(-6.42%) |
Mar 31, 2020 | 47.22 | 47.22 | 45.26 | 45.84 | 2,620,356 | -1.27(-2.70%) |
Mar 30, 2020 | 46.61 | 47.83 | 45.54 | 47.11 | 3,294,546 | +1.33(+2.90%) |
Mar 27, 2020 | 45.57 | 47.61 | 44.81 | 45.79 | 3,434,024 | -1.96(-4.11%) |
Mar 26, 2020 | 44.77 | 49.25 | 44.54 | 47.75 | 3,882,971 | +3.23(+7.26%) |
Mar 25, 2020 | 41.38 | 46.97 | 41.38 | 44.51 | 4,036,439 | +2.85(+6.83%) |
Mar 24, 2020 | 38.32 | 42.34 | 38.02 | 41.67 | 3,619,934 | +4.89(+13.29%) |
Mar 23, 2020 | 38.42 | 40.05 | 36.51 | 36.78 | 4,265,365 | -1.98(-5.10%) |
Mar 20, 2020 | 40.42 | 42.65 | 38.51 | 38.76 | 4,900,084 | -1.57(-3.90%) |
Mar 19, 2020 | 40.12 | 40.76 | 37.22 | 40.33 | 3,728,341 | -0.23(-0.57%) |
Mar 18, 2020 | 40.04 | 42.03 | 37.86 | 40.56 | 6,352,909 | -1.92(-4.52%) |
Mar 17, 2020 | 38.97 | 44.63 | 37.67 | 42.48 | 5,850,315 | +4.31(+11.29%) |
Mar 16, 2020 | 40.09 | 42.27 | 36.08 | 38.17 | 5,627,271 | -5.87(-13.33%) |
Mar 13, 2020 | 45.44 | 45.78 | 41.17 | 44.04 | 5,175,763 | +0.68(+1.56%) |
Mar 12, 2020 | 46.27 | 46.77 | 42.41 | 43.36 | 5,359,094 | -6.05(-12.24%) |
Mar 11, 2020 | 51.34 | 51.34 | 48.49 | 49.41 | 4,086,941 | -3.43(-6.50%) |
Mar 10, 2020 | 51.74 | 52.97 | 49.79 | 52.84 | 6,142,567 | +1.76(+3.45%) |
Mar 09, 2020 | 53.96 | 54.95 | 51.08 | 51.08 | 4,508,023 | -4.82(-8.63%) |
Mar 06, 2020 | 55.78 | 56.41 | 54.73 | 55.90 | 4,185,130 | -1.17(-2.06%) |
Mar 05, 2020 | 57.50 | 58.78 | 56.66 | 57.07 | 2,557,541 | -0.95(-1.64%) |
Mar 04, 2020 | 56.91 | 58.03 | 56.35 | 58.03 | 5,464,678 | +1.54(+2.72%) |
Mar 03, 2020 | 57.74 | 59.40 | 56.16 | 56.49 | 5,260,436 | -1.77(-3.04%) |
Mar 02, 2020 | 55.85 | 58.28 | 55.50 | 58.26 | 4,651,617 | +2.69(+4.84%) |
Feb 28, 2020 | 56.72 | 57.02 | 53.97 | 55.57 | 6,542,070 | -2.53(-4.36%) |
Feb 27, 2020 | 61.21 | 61.38 | 57.77 | 58.10 | 2,550,154 | -3.36(-5.46%) |
Feb 26, 2020 | 62.08 | 62.73 | 61.42 | 61.46 | 2,030,596 | -0.64(-1.03%) |
Feb 25, 2020 | 63.19 | 63.53 | 61.83 | 62.09 | 1,997,581 | -1.03(-1.62%) |
Feb 24, 2020 | 64.30 | 64.35 | 63.11 | 63.12 | 1,697,563 | -1.03(-1.61%) |
Feb 21, 2020 | 63.85 | 64.95 | 63.72 | 64.15 | 1,742,827 | +0.21(+0.32%) |
Feb 20, 2020 | 63.33 | 64.03 | 63.27 | 63.95 | 1,812,370 | +0.56(+0.89%) |
Feb 19, 2020 | 63.81 | 64.57 | 63.19 | 63.38 | 2,020,813 | -0.40(-0.62%) |
Feb 18, 2020 | 64.00 | 64.15 | 63.60 | 63.78 | 2,064,651 | -0.02(-0.03%) |
Feb 14, 2020 | 64.05 | 64.11 | 63.60 | 63.80 | 1,600,392 | -0.19(-0.30%) |
Feb 13, 2020 | 64.24 | 64.47 | 63.35 | 63.99 | 1,855,756 | -0.11(-0.17%) |
Feb 12, 2020 | 64.42 | 64.58 | 63.91 | 64.10 | 1,768,008 | -0.41(-0.64%) |
Feb 11, 2020 | 64.91 | 65.28 | 64.46 | 64.51 | 1,971,669 | -0.17(-0.26%) |
Feb 10, 2020 | 63.86 | 64.77 | 63.46 | 64.68 | 1,266,709 | +0.99(+1.56%) |
Feb 07, 2020 | 63.16 | 63.95 | 63.03 | 63.68 | 1,445,141 | +0.59(+0.93%) |
Feb 06, 2020 | 64.03 | 64.19 | 63.04 | 63.10 | 1,607,568 | -0.86(-1.34%) |
Feb 05, 2020 | 62.66 | 64.24 | 62.51 | 63.96 | 2,049,929 | +1.54(+2.46%) |
Feb 04, 2020 | 64.46 | 64.46 | 62.09 | 62.42 | 3,526,419 | -1.81(-2.82%) |
Feb 03, 2020 | 63.48 | 64.39 | 63.34 | 64.23 | 1,590,481 | +0.92(+1.45%) |
Jan 31, 2020 | 63.31 | 64.01 | 63.11 | 63.31 | 3,567,511 | -0.10(-0.16%) |
Jan 30, 2020 | 63.52 | 63.69 | 63.27 | 63.41 | 1,593,799 | -0.26(-0.40%) |
Jan 29, 2020 | 63.50 | 63.86 | 63.30 | 63.67 | 1,498,837 | +0.15(+0.23%) |
Jan 28, 2020 | 63.16 | 63.89 | 63.16 | 63.52 | 1,919,488 | +0.49(+0.77%) |
Jan 27, 2020 | 63.66 | 64.00 | 62.87 | 63.03 | 1,784,274 | -0.59(-0.92%) |
Jan 24, 2020 | 64.08 | 64.50 | 63.47 | 63.62 | 1,856,000 | -0.64(-0.99%) |
Jan 23, 2020 | 63.63 | 64.38 | 63.55 | 64.25 | 1,678,264 | +0.51(+0.80%) |
Jan 22, 2020 | 64.80 | 64.91 | 63.57 | 63.74 | 1,818,356 | -0.93(-1.45%) |
Jan 21, 2020 | 63.77 | 64.72 | 63.72 | 64.68 | 2,025,245 | +1.03(+1.61%) |
Jan 17, 2020 | 63.43 | 64.07 | 63.38 | 63.65 | 1,966,393 | +0.33(+0.52%) |
Jan 16, 2020 | 63.59 | 63.68 | 63.10 | 63.32 | 2,032,813 | -0.31(-0.48%) |
Jan 15, 2020 | 62.68 | 63.91 | 62.68 | 63.62 | 2,397,936 | +1.57(+2.53%) |
Jan 14, 2020 | 62.27 | 62.57 | 61.71 | 62.05 | 2,812,214 | -0.28(-0.45%) |
Jan 13, 2020 | 62.31 | 62.76 | 62.24 | 62.33 | 1,503,827 | -0.11(-0.17%) |
Jan 10, 2020 | 62.97 | 63.27 | 62.12 | 62.44 | 2,027,575 | -0.53(-0.84%) |
Jan 09, 2020 | 62.63 | 63.03 | 62.37 | 62.97 | 1,709,908 | +0.33(+0.53%) |
Jan 08, 2020 | 62.98 | 63.53 | 62.59 | 62.64 | 2,280,655 | -0.10(-0.16%) |
Jan 07, 2020 | 62.14 | 63.02 | 61.90 | 62.74 | 1,953,693 | +0.60(+0.97%) |
Jan 06, 2020 | 61.83 | 62.19 | 61.41 | 62.14 | 1,644,557 | +0.29(+0.47%) |
Jan 03, 2020 | 61.47 | 61.92 | 61.31 | 61.85 | 1,764,470 | +0.33(+0.54%) |