Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 69.37 | 69.60 | 69.32 | 69.45 | 817,700 | +0.10(+0.14%) |
Feb 25, 2021 | 69.42 | 69.49 | 69.19 | 69.35 | 951,161 | -0.05(-0.07%) |
Feb 24, 2021 | 69.36 | 69.60 | 69.33 | 69.40 | 528,290 | +0.00(+0.00%) |
Feb 23, 2021 | 69.27 | 69.50 | 69.27 | 69.40 | 429,503 | +0.07(+0.10%) |
Feb 22, 2021 | 69.27 | 69.50 | 69.18 | 69.33 | 427,525 | -0.07(-0.10%) |
Feb 19, 2021 | 69.33 | 69.45 | 69.24 | 69.40 | 534,900 | +0.15(+0.22%) |
Feb 18, 2021 | 69.25 | 69.50 | 69.25 | 69.25 | 522,360 | +0.07(+0.10%) |
Feb 17, 2021 | 69.33 | 69.49 | 69.17 | 69.18 | 473,682 | -0.22(-0.32%) |
Feb 16, 2021 | 69.30 | 69.41 | 69.21 | 69.40 | 511,745 | +0.15(+0.22%) |
Feb 12, 2021 | 69.45 | 69.60 | 69.21 | 69.25 | 849,900 | -0.57(-0.82%) |
Feb 11, 2021 | 69.48 | 69.82 | 69.39 | 69.82 | 605,209 | +0.42(+0.61%) |
Feb 10, 2021 | 69.50 | 69.60 | 69.25 | 69.40 | 1,363,721 | -0.02(-0.03%) |
Feb 09, 2021 | 69.40 | 69.87 | 69.34 | 69.42 | 1,895,427 | -0.18(-0.26%) |
Feb 08, 2021 | 69.30 | 70.22 | 69.05 | 69.60 | 4,848,576 | +6.31(+9.97%) |
Feb 05, 2021 | 63.96 | 64.00 | 63.06 | 63.29 | 118,000 | +0.05(+0.08%) |
Feb 04, 2021 | 62.50 | 63.69 | 62.09 | 63.24 | 144,333 | +0.75(+1.20%) |
Feb 03, 2021 | 62.28 | 63.24 | 61.65 | 62.49 | 210,277 | -0.02(-0.03%) |
Feb 02, 2021 | 62.14 | 63.52 | 61.49 | 62.51 | 117,225 | +1.39(+2.27%) |
Feb 01, 2021 | 61.87 | 61.87 | 60.23 | 61.12 | 168,838 | -0.06(-0.10%) |
Jan 29, 2021 | 61.87 | 63.47 | 61.12 | 61.18 | 284,200 | -0.93(-1.50%) |
Jan 28, 2021 | 64.39 | 64.52 | 62.00 | 62.11 | 181,058 | -1.92(-3.00%) |
Jan 27, 2021 | 65.71 | 67.25 | 63.55 | 64.03 | 278,182 | -2.75(-4.12%) |
Jan 26, 2021 | 67.46 | 67.56 | 66.18 | 66.78 | 321,626 | -0.02(-0.03%) |
Jan 25, 2021 | 66.00 | 68.15 | 65.97 | 66.80 | 309,172 | +0.46(+0.69%) |
Jan 22, 2021 | 65.19 | 66.66 | 65.10 | 66.34 | 164,400 | +0.60(+0.91%) |
Jan 21, 2021 | 65.82 | 66.68 | 65.31 | 65.74 | 246,596 | -0.16(-0.24%) |
Jan 20, 2021 | 66.65 | 67.14 | 65.50 | 65.90 | 236,375 | -0.16(-0.24%) |
Jan 19, 2021 | 66.10 | 66.63 | 65.61 | 66.06 | 266,066 | +0.87(+1.33%) |
Jan 15, 2021 | 65.85 | 65.98 | 64.81 | 65.19 | 131,000 | -1.30(-1.96%) |
Jan 14, 2021 | 66.08 | 67.72 | 65.77 | 66.49 | 225,836 | +0.77(+1.17%) |
Jan 13, 2021 | 66.19 | 66.71 | 65.38 | 65.72 | 369,299 | -0.75(-1.13%) |
Jan 12, 2021 | 66.48 | 67.40 | 65.95 | 66.47 | 224,683 | -0.14(-0.21%) |
Jan 11, 2021 | 64.32 | 66.63 | 64.26 | 66.61 | 303,241 | +2.85(+4.47%) |
Jan 08, 2021 | 63.89 | 63.89 | 63.00 | 63.76 | 118,300 | +0.60(+0.95%) |
Jan 07, 2021 | 63.72 | 64.42 | 62.96 | 63.16 | 144,541 | -0.74(-1.16%) |
Jan 06, 2021 | 63.22 | 64.70 | 62.83 | 63.90 | 429,040 | +1.28(+2.04%) |
Jan 05, 2021 | 60.87 | 63.03 | 60.71 | 62.62 | 243,057 | +1.78(+2.93%) |
Jan 04, 2021 | 62.20 | 62.49 | 60.00 | 60.84 | 228,703 | -1.20(-1.93%) |
Dec 31, 2020 | 62.04 | 62.04 | 62.04 | 104,947 | +0.22(+0.36%) | |
Dec 30, 2020 | 61.14 | 62.47 | 61.13 | 61.82 | 104,947 | +0.32(+0.52%) |
Dec 29, 2020 | 62.64 | 62.64 | 60.94 | 61.50 | 111,872 | -0.66(-1.06%) |
Dec 28, 2020 | 61.54 | 62.58 | 61.02 | 62.16 | 233,962 | +1.43(+2.35%) |
Dec 24, 2020 | 61.15 | 61.19 | 60.31 | 60.73 | 52,800 | +0.15(+0.25%) |
Dec 23, 2020 | 58.97 | 61.32 | 58.97 | 60.58 | 354,966 | +1.73(+2.94%) |
Dec 22, 2020 | 58.62 | 59.18 | 58.00 | 58.85 | 193,070 | +0.23(+0.39%) |
Dec 21, 2020 | 58.85 | 59.18 | 58.00 | 58.62 | 363,993 | -1.29(-2.15%) |
Dec 18, 2020 | 60.71 | 61.10 | 59.56 | 59.91 | 613,000 | -0.80(-1.32%) |
Dec 17, 2020 | 62.00 | 62.64 | 60.59 | 60.71 | 265,660 | -1.11(-1.80%) |
Dec 16, 2020 | 63.65 | 64.18 | 61.67 | 61.82 | 327,330 | -1.67(-2.63%) |
Dec 15, 2020 | 62.40 | 63.59 | 61.60 | 63.49 | 152,795 | +1.23(+1.98%) |
Dec 14, 2020 | 63.31 | 63.51 | 62.13 | 62.26 | 319,875 | -0.59(-0.94%) |
Dec 11, 2020 | 62.32 | 63.31 | 62.05 | 62.85 | 267,600 | +0.18(+0.29%) |
Dec 10, 2020 | 62.00 | 63.02 | 61.99 | 62.67 | 410,063 | +0.11(+0.18%) |
Dec 09, 2020 | 64.05 | 64.59 | 62.06 | 62.56 | 474,212 | -0.93(-1.46%) |
Dec 08, 2020 | 62.70 | 63.61 | 62.59 | 63.49 | 268,859 | +0.71(+1.13%) |
Dec 07, 2020 | 62.84 | 63.12 | 61.60 | 62.78 | 386,045 | +0.17(+0.27%) |
Dec 04, 2020 | 60.60 | 63.10 | 60.36 | 62.61 | 288,100 | +2.28(+3.78%) |
Dec 03, 2020 | 60.68 | 61.50 | 60.05 | 60.33 | 427,925 | +0.10(+0.17%) |
Dec 02, 2020 | 59.47 | 60.34 | 58.74 | 60.23 | 341,011 | +0.65(+1.09%) |
Dec 01, 2020 | 59.42 | 60.75 | 58.82 | 59.58 | 395,943 | +1.02(+1.74%) |
Nov 30, 2020 | 60.73 | 60.73 | 58.01 | 58.56 | 477,280 | -2.49(-4.08%) |
Nov 27, 2020 | 60.84 | 61.17 | 60.01 | 61.05 | 84,100 | +0.14(+0.23%) |
Nov 25, 2020 | 61.87 | 62.06 | 60.63 | 60.91 | 206,900 | -1.25(-2.01%) |
Nov 24, 2020 | 62.16 | 63.28 | 61.38 | 62.16 | 566,972 | +1.33(+2.19%) |
Nov 23, 2020 | 60.75 | 62.03 | 59.55 | 60.83 | 408,226 | +0.58(+0.96%) |
Nov 20, 2020 | 62.01 | 62.50 | 59.79 | 60.25 | 496,300 | -3.84(-5.99%) |
Nov 19, 2020 | 61.50 | 66.20 | 60.15 | 64.09 | 854,607 | -0.94(-1.45%) |
Nov 18, 2020 | 65.86 | 66.62 | 64.60 | 65.03 | 745,569 | -0.03(-0.05%) |
Nov 17, 2020 | 64.76 | 65.46 | 63.54 | 65.06 | 592,516 | -0.15(-0.23%) |
Nov 16, 2020 | 65.50 | 67.40 | 64.67 | 65.21 | 483,061 | -0.64(-0.97%) |
Nov 13, 2020 | 65.00 | 66.06 | 64.36 | 65.85 | 241,200 | +1.41(+2.19%) |
Nov 12, 2020 | 63.28 | 64.76 | 62.98 | 64.44 | 269,280 | +0.54(+0.85%) |
Nov 11, 2020 | 64.05 | 64.24 | 62.39 | 63.90 | 354,244 | -0.03(-0.05%) |
Nov 10, 2020 | 60.41 | 64.31 | 59.88 | 63.93 | 644,048 | +4.15(+6.94%) |
Nov 09, 2020 | 61.01 | 62.41 | 58.93 | 59.78 | 644,279 | +2.14(+3.71%) |
Nov 06, 2020 | 60.25 | 60.27 | 57.41 | 57.64 | 389,700 | -2.43(-4.05%) |
Nov 05, 2020 | 60.10 | 61.04 | 59.29 | 60.07 | 407,527 | -0.56(-0.92%) |
Nov 04, 2020 | 60.33 | 61.47 | 60.05 | 60.63 | 182,633 | -0.37(-0.61%) |
Nov 03, 2020 | 61.09 | 61.50 | 60.09 | 61.00 | 291,169 | +1.16(+1.94%) |
Nov 02, 2020 | 59.81 | 60.65 | 59.25 | 59.84 | 447,334 | +0.73(+1.23%) |
Oct 30, 2020 | 58.48 | 59.17 | 57.31 | 59.11 | 215,200 | +0.56(+0.96%) |
Oct 29, 2020 | 57.64 | 58.91 | 56.89 | 58.55 | 230,956 | +0.75(+1.30%) |
Oct 28, 2020 | 57.99 | 59.00 | 57.48 | 57.80 | 314,600 | -1.31(-2.22%) |
Oct 27, 2020 | 59.38 | 59.80 | 58.37 | 59.11 | 302,437 | -0.46(-0.77%) |
Oct 26, 2020 | 60.25 | 60.35 | 58.00 | 59.57 | 297,366 | -1.23(-2.02%) |
Oct 23, 2020 | 61.03 | 61.70 | 59.80 | 60.80 | 286,500 | -0.19(-0.31%) |
Oct 22, 2020 | 60.29 | 61.41 | 59.82 | 60.99 | 221,298 | +1.03(+1.72%) |
Oct 21, 2020 | 60.33 | 60.37 | 59.05 | 59.96 | 351,206 | -0.80(-1.32%) |
Oct 20, 2020 | 60.19 | 62.09 | 59.64 | 60.76 | 312,760 | +1.23(+2.07%) |
Oct 19, 2020 | 59.02 | 59.89 | 58.28 | 59.53 | 453,246 | +1.25(+2.14%) |
Oct 16, 2020 | 58.18 | 58.93 | 57.50 | 58.28 | 243,000 | -0.12(-0.21%) |
Oct 15, 2020 | 57.73 | 58.73 | 57.16 | 58.40 | 230,560 | -0.32(-0.54%) |
Oct 14, 2020 | 56.82 | 60.49 | 56.82 | 58.72 | 591,600 | +1.91(+3.36%) |
Oct 13, 2020 | 58.25 | 58.87 | 56.34 | 56.81 | 265,939 | -2.24(-3.79%) |
Oct 12, 2020 | 59.64 | 59.74 | 58.45 | 59.05 | 419,435 | -1.02(-1.70%) |
Oct 09, 2020 | 60.71 | 61.18 | 59.84 | 60.07 | 501,600 | -0.88(-1.44%) |
Oct 08, 2020 | 60.81 | 61.12 | 59.41 | 60.95 | 524,875 | +1.01(+1.69%) |
Oct 07, 2020 | 58.83 | 60.77 | 58.64 | 59.94 | 449,683 | +1.70(+2.92%) |
Oct 06, 2020 | 58.74 | 60.28 | 58.14 | 58.24 | 426,054 | +0.12(+0.21%) |
Oct 05, 2020 | 58.22 | 59.20 | 57.34 | 58.12 | 218,051 | +0.87(+1.52%) |
Oct 02, 2020 | 56.10 | 58.23 | 55.84 | 57.25 | 714,200 | -0.29(-0.50%) |
Oct 01, 2020 | 59.24 | 59.83 | 57.30 | 57.54 | 487,420 | -0.63(-1.08%) |
Sep 30, 2020 | 59.24 | 60.66 | 57.34 | 58.17 | 302,989 | -1.22(-2.05%) |
Sep 29, 2020 | 60.71 | 61.34 | 58.98 | 59.39 | 872,208 | -1.59(-2.61%) |
Sep 28, 2020 | 57.74 | 61.53 | 57.68 | 60.98 | 601,985 | +2.35(+4.01%) |
Sep 25, 2020 | 55.42 | 59.00 | 55.40 | 58.63 | 485,000 | +2.41(+4.29%) |
Sep 24, 2020 | 55.62 | 56.82 | 55.13 | 56.22 | 417,132 | -0.22(-0.39%) |
Sep 23, 2020 | 57.25 | 59.92 | 56.28 | 56.44 | 1,024,265 | +1.71(+3.12%) |
Sep 22, 2020 | 58.95 | 58.95 | 53.53 | 54.73 | 1,269,022 | -4.83(-8.11%) |
Sep 21, 2020 | 50.71 | 61.00 | 50.16 | 59.56 | 5,223,197 | +15.19(+34.23%) |
Sep 18, 2020 | 45.92 | 46.02 | 44.16 | 44.37 | 674,500 | -1.34(-2.93%) |
Sep 17, 2020 | 44.83 | 46.06 | 43.86 | 45.71 | 373,391 | +0.32(+0.71%) |
Sep 16, 2020 | 44.81 | 46.18 | 44.66 | 45.39 | 225,851 | +1.15(+2.60%) |
Sep 15, 2020 | 44.49 | 45.75 | 44.14 | 44.24 | 257,054 | +0.60(+1.37%) |
Sep 14, 2020 | 43.21 | 43.77 | 42.75 | 43.64 | 391,643 | +0.97(+2.27%) |
Sep 11, 2020 | 42.94 | 43.13 | 42.50 | 42.67 | 348,000 | +0.02(+0.05%) |
Sep 10, 2020 | 44.24 | 44.45 | 42.59 | 42.65 | 447,848 | -1.21(-2.76%) |
Sep 09, 2020 | 44.22 | 44.62 | 42.95 | 43.86 | 460,108 | +0.07(+0.16%) |
Sep 08, 2020 | 44.75 | 44.76 | 43.79 | 43.79 | 688,307 | -1.38(-3.06%) |
Sep 04, 2020 | 47.15 | 47.15 | 44.13 | 45.17 | 303,700 | -1.02(-2.21%) |
Sep 03, 2020 | 48.14 | 48.64 | 46.08 | 46.19 | 350,693 | -1.85(-3.85%) |
Sep 02, 2020 | 48.30 | 48.92 | 47.67 | 48.04 | 251,693 | -0.20(-0.41%) |
Sep 01, 2020 | 46.67 | 48.29 | 46.52 | 48.24 | 333,913 | +1.16(+2.46%) |
Aug 31, 2020 | 47.54 | 47.83 | 47.01 | 47.08 | 267,319 | -0.76(-1.59%) |
Aug 28, 2020 | 47.98 | 47.98 | 46.74 | 47.84 | 307,000 | +0.05(+0.10%) |
Aug 27, 2020 | 48.65 | 49.11 | 47.78 | 47.79 | 373,761 | -0.36(-0.75%) |
Aug 26, 2020 | 48.55 | 48.89 | 47.92 | 48.15 | 322,861 | -0.51(-1.05%) |
Aug 25, 2020 | 47.94 | 48.85 | 47.93 | 48.66 | 319,279 | +1.26(+2.66%) |
Aug 24, 2020 | 45.65 | 47.41 | 45.47 | 47.40 | 187,332 | +2.03(+4.47%) |
Aug 21, 2020 | 44.36 | 45.44 | 44.36 | 45.37 | 311,700 | +0.55(+1.23%) |
Aug 20, 2020 | 45.18 | 45.57 | 44.69 | 44.82 | 667,800 | -0.98(-2.14%) |
Aug 19, 2020 | 46.19 | 46.88 | 45.45 | 45.80 | 255,757 | -0.12(-0.26%) |
Aug 18, 2020 | 45.30 | 46.15 | 45.23 | 45.92 | 303,316 | +0.62(+1.37%) |
Aug 17, 2020 | 46.26 | 46.26 | 45.05 | 45.30 | 461,115 | -0.86(-1.86%) |
Aug 14, 2020 | 45.74 | 46.97 | 45.57 | 46.16 | 391,000 | -0.18(-0.39%) |
Aug 13, 2020 | 45.88 | 47.06 | 45.75 | 46.34 | 392,808 | +0.09(+0.19%) |
Aug 12, 2020 | 48.00 | 48.00 | 46.12 | 46.25 | 295,633 | -0.83(-1.76%) |
Aug 11, 2020 | 47.68 | 49.08 | 46.86 | 47.08 | 468,596 | +0.34(+0.73%) |
Aug 10, 2020 | 45.12 | 46.99 | 45.02 | 46.74 | 557,300 | +1.90(+4.24%) |
Aug 07, 2020 | 45.63 | 46.09 | 44.43 | 44.84 | 740,200 | -0.76(-1.67%) |
Aug 06, 2020 | 45.11 | 47.12 | 41.08 | 45.60 | 925,435 | -0.87(-1.87%) |
Aug 05, 2020 | 44.37 | 46.74 | 43.92 | 46.47 | 680,490 | +2.78(+6.36%) |
Aug 04, 2020 | 43.20 | 43.88 | 42.83 | 43.69 | 375,761 | +0.28(+0.65%) |
Aug 03, 2020 | 42.14 | 43.59 | 41.29 | 43.41 | 544,013 | +1.41(+3.36%) |
Jul 31, 2020 | 41.55 | 42.06 | 40.98 | 42.00 | 356,200 | +0.00(+0.00%) |
Jul 30, 2020 | 41.93 | 42.48 | 41.00 | 42.00 | 356,305 | -0.24(-0.57%) |
Jul 29, 2020 | 41.37 | 42.26 | 40.85 | 42.24 | 327,497 | +1.17(+2.85%) |
Jul 28, 2020 | 40.29 | 42.06 | 40.08 | 41.07 | 351,964 | +1.03(+2.57%) |
Jul 27, 2020 | 41.88 | 41.89 | 39.97 | 40.04 | 467,225 | -1.89(-4.51%) |
Jul 24, 2020 | 43.20 | 43.35 | 41.45 | 41.93 | 443,300 | -1.59(-3.65%) |
Jul 23, 2020 | 43.63 | 44.37 | 43.10 | 43.52 | 763,700 | -0.27(-0.62%) |
Jul 22, 2020 | 43.62 | 44.57 | 43.36 | 43.79 | 745,621 | -0.14(-0.32%) |
Jul 21, 2020 | 45.56 | 46.23 | 43.64 | 43.93 | 366,553 | -1.02(-2.27%) |
Jul 20, 2020 | 46.24 | 46.28 | 44.07 | 44.95 | 343,065 | -1.37(-2.96%) |
Jul 17, 2020 | 46.43 | 46.92 | 45.78 | 46.32 | 589,000 | -0.07(-0.15%) |
Jul 16, 2020 | 46.49 | 46.90 | 46.20 | 46.39 | 481,655 | +0.04(+0.09%) |
Jul 15, 2020 | 47.06 | 48.06 | 46.34 | 46.35 | 607,119 | +0.44(+0.96%) |
Jul 14, 2020 | 45.25 | 45.99 | 44.89 | 45.91 | 377,305 | +0.55(+1.21%) |
Jul 13, 2020 | 46.78 | 47.27 | 45.28 | 45.36 | 494,837 | -0.82(-1.78%) |
Jul 10, 2020 | 45.83 | 46.43 | 45.42 | 46.18 | 349,700 | +0.46(+1.01%) |
Jul 09, 2020 | 48.84 | 49.25 | 45.27 | 45.72 | 1,022,303 | -3.42(-6.96%) |
Jul 08, 2020 | 48.67 | 49.47 | 48.21 | 49.14 | 596,524 | +0.14(+0.29%) |
Jul 07, 2020 | 50.20 | 51.36 | 48.82 | 49.00 | 591,090 | -0.04(-0.08%) |
Jul 06, 2020 | 49.07 | 49.47 | 47.76 | 49.04 | 545,473 | +1.39(+2.92%) |
Jul 02, 2020 | 49.10 | 49.29 | 47.07 | 47.65 | 409,800 | -0.22(-0.46%) |
Jul 01, 2020 | 48.09 | 48.87 | 47.06 | 47.87 | 855,705 | -0.16(-0.33%) |
Jun 30, 2020 | 47.26 | 48.49 | 47.15 | 48.03 | 352,569 | +0.07(+0.15%) |
Jun 29, 2020 | 46.55 | 48.36 | 46.50 | 47.96 | 329,306 | +1.76(+3.81%) |
Jun 26, 2020 | 46.30 | 46.52 | 45.58 | 46.20 | 465,500 | -0.71(-1.51%) |
Jun 25, 2020 | 44.25 | 46.96 | 43.74 | 46.91 | 334,156 | +2.12(+4.73%) |
Jun 24, 2020 | 45.47 | 45.59 | 43.20 | 44.79 | 591,962 | -1.54(-3.32%) |
Jun 23, 2020 | 46.68 | 46.68 | 45.45 | 46.33 | 215,971 | +0.28(+0.61%) |
Jun 22, 2020 | 45.00 | 46.09 | 44.54 | 46.05 | 195,442 | +0.70(+1.54%) |
Jun 19, 2020 | 46.57 | 46.83 | 44.62 | 45.35 | 765,400 | -0.56(-1.22%) |
Jun 18, 2020 | 45.01 | 46.36 | 45.01 | 45.91 | 181,912 | +0.10(+0.22%) |
Jun 17, 2020 | 46.82 | 46.82 | 45.61 | 45.81 | 208,642 | -0.86(-1.84%) |
Jun 16, 2020 | 48.03 | 48.31 | 46.15 | 46.67 | 228,871 | +1.20(+2.64%) |
Jun 15, 2020 | 43.02 | 45.76 | 43.02 | 45.47 | 264,820 | +0.16(+0.35%) |
Jun 12, 2020 | 44.66 | 45.81 | 43.59 | 45.31 | 425,500 | +2.31(+5.37%) |
Jun 11, 2020 | 43.08 | 43.62 | 42.38 | 43.00 | 556,444 | -3.62(-7.76%) |
Jun 10, 2020 | 49.52 | 49.73 | 46.48 | 46.62 | 310,741 | -3.29(-6.59%) |
Jun 09, 2020 | 50.24 | 50.45 | 48.84 | 49.91 | 310,954 | -1.96(-3.78%) |
Jun 08, 2020 | 51.72 | 53.13 | 50.69 | 51.87 | 407,295 | +1.27(+2.51%) |
Jun 05, 2020 | 50.59 | 51.51 | 49.91 | 50.60 | 654,600 | +3.00(+6.30%) |
Jun 04, 2020 | 46.24 | 47.88 | 45.61 | 47.60 | 324,111 | +1.33(+2.87%) |
Jun 03, 2020 | 44.00 | 46.78 | 43.84 | 46.27 | 381,241 | +3.44(+8.03%) |
Jun 02, 2020 | 42.16 | 43.38 | 41.68 | 42.83 | 230,834 | +1.27(+3.06%) |
Jun 01, 2020 | 41.76 | 42.61 | 41.37 | 41.56 | 220,699 | +0.35(+0.85%) |
May 29, 2020 | 40.66 | 41.64 | 40.01 | 41.21 | 316,000 | -0.29(-0.70%) |
May 28, 2020 | 44.13 | 44.26 | 41.26 | 41.50 | 321,463 | -2.02(-4.64%) |
May 27, 2020 | 42.17 | 43.54 | 41.44 | 43.52 | 441,288 | +2.77(+6.80%) |
May 26, 2020 | 40.00 | 41.06 | 40.00 | 40.75 | 316,077 | +2.75(+7.24%) |
May 22, 2020 | 37.97 | 38.10 | 37.00 | 38.00 | 163,700 | +0.26(+0.69%) |
May 21, 2020 | 38.39 | 38.59 | 37.60 | 37.74 | 264,180 | -0.69(-1.80%) |
May 20, 2020 | 36.66 | 38.78 | 36.52 | 38.43 | 419,401 | +2.52(+7.02%) |
May 19, 2020 | 36.10 | 37.52 | 35.19 | 35.91 | 270,525 | -0.13(-0.36%) |
May 18, 2020 | 34.28 | 36.49 | 34.26 | 36.04 | 358,925 | +3.35(+10.25%) |
May 15, 2020 | 32.78 | 33.40 | 31.90 | 32.69 | 373,100 | -0.08(-0.24%) |
May 14, 2020 | 32.00 | 33.09 | 31.06 | 32.77 | 426,538 | +0.44(+1.36%) |
May 13, 2020 | 34.19 | 34.19 | 31.01 | 32.33 | 469,229 | -2.29(-6.61%) |
May 12, 2020 | 37.02 | 37.21 | 34.62 | 34.62 | 281,315 | -2.45(-6.61%) |
May 11, 2020 | 37.49 | 37.49 | 36.20 | 37.07 | 437,667 | -0.94(-2.47%) |
May 08, 2020 | 36.11 | 38.26 | 36.10 | 38.01 | 504,200 | +2.70(+7.65%) |
May 07, 2020 | 33.34 | 36.26 | 32.76 | 35.31 | 919,455 | +1.33(+3.91%) |
May 06, 2020 | 37.05 | 37.49 | 33.38 | 33.98 | 699,837 | -3.02(-8.16%) |
May 05, 2020 | 38.05 | 38.72 | 36.69 | 37.00 | 355,709 | -0.36(-0.96%) |
May 04, 2020 | 37.11 | 37.60 | 36.07 | 37.36 | 493,575 | -0.56(-1.48%) |
May 01, 2020 | 37.25 | 37.96 | 37.19 | 37.92 | 357,800 | -0.29(-0.76%) |
Apr 30, 2020 | 38.59 | 38.71 | 37.65 | 38.21 | 388,468 | -0.47(-1.22%) |
Apr 29, 2020 | 36.42 | 39.56 | 35.55 | 38.68 | 648,263 | +3.81(+10.93%) |
Apr 28, 2020 | 36.12 | 36.73 | 33.50 | 34.87 | 541,157 | -0.40(-1.13%) |
Apr 27, 2020 | 32.99 | 35.58 | 31.99 | 35.27 | 419,135 | +2.96(+9.16%) |
Apr 24, 2020 | 34.03 | 34.44 | 31.70 | 32.31 | 371,500 | -1.59(-4.69%) |
Apr 23, 2020 | 33.70 | 35.09 | 33.62 | 33.90 | 414,399 | +0.28(+0.83%) |
Apr 22, 2020 | 34.89 | 34.97 | 33.50 | 33.62 | 598,436 | -0.43(-1.26%) |
Apr 21, 2020 | 35.80 | 36.66 | 33.88 | 34.05 | 470,066 | -2.74(-7.45%) |
Apr 20, 2020 | 39.70 | 39.81 | 36.34 | 36.79 | 548,679 | -3.71(-9.16%) |
Apr 17, 2020 | 39.38 | 40.60 | 39.13 | 40.50 | 340,800 | +2.65(+7.00%) |
Apr 16, 2020 | 39.82 | 40.05 | 37.09 | 37.85 | 267,808 | -2.14(-5.35%) |
Apr 15, 2020 | 40.50 | 41.24 | 39.77 | 39.99 | 359,451 | -2.06(-4.90%) |
Apr 14, 2020 | 41.82 | 42.69 | 41.75 | 42.05 | 222,442 | +1.37(+3.37%) |
Apr 13, 2020 | 43.62 | 43.62 | 39.20 | 40.68 | 320,986 | -3.32(-7.55%) |
Apr 09, 2020 | 42.18 | 44.85 | 42.13 | 44.00 | 406,500 | +3.00(+7.32%) |
Apr 08, 2020 | 41.48 | 42.16 | 40.33 | 41.00 | 346,965 | +0.10(+0.24%) |
Apr 07, 2020 | 42.32 | 42.64 | 40.47 | 40.90 | 443,927 | +0.03(+0.07%) |
Apr 06, 2020 | 36.00 | 41.74 | 35.51 | 40.87 | 456,564 | +5.86(+16.74%) |
Apr 03, 2020 | 38.37 | 39.34 | 34.02 | 35.01 | 856,100 | -3.45(-8.97%) |
Apr 02, 2020 | 37.95 | 40.28 | 36.54 | 38.46 | 1,186,743 | +0.00(+0.00%) |
Apr 01, 2020 | 39.25 | 42.11 | 38.16 | 38.46 | 735,868 | -2.85(-6.90%) |
Mar 31, 2020 | 43.91 | 45.67 | 40.83 | 41.31 | 624,324 | -2.58(-5.88%) |
Mar 30, 2020 | 42.11 | 44.22 | 40.01 | 43.89 | 359,246 | +2.11(+5.05%) |
Mar 27, 2020 | 41.40 | 42.98 | 40.15 | 41.78 | 364,400 | -1.31(-3.04%) |
Mar 26, 2020 | 37.17 | 43.32 | 36.68 | 43.09 | 485,527 | +6.60(+18.09%) |
Mar 25, 2020 | 34.50 | 37.99 | 33.78 | 36.49 | 478,785 | +2.14(+6.23%) |
Mar 24, 2020 | 33.66 | 35.86 | 33.16 | 34.35 | 379,697 | +1.69(+5.17%) |
Mar 23, 2020 | 34.91 | 35.04 | 30.86 | 32.66 | 588,815 | -2.39(-6.82%) |
Mar 20, 2020 | 38.49 | 38.49 | 34.62 | 35.05 | 511,900 | -3.45(-8.96%) |
Mar 19, 2020 | 40.11 | 40.42 | 37.76 | 38.50 | 423,894 | -2.10(-5.17%) |
Mar 18, 2020 | 39.95 | 42.05 | 37.50 | 40.60 | 527,901 | -1.63(-3.86%) |
Mar 17, 2020 | 39.42 | 42.36 | 37.61 | 42.23 | 366,797 | +3.72(+9.66%) |
Mar 16, 2020 | 39.00 | 39.86 | 35.61 | 38.51 | 367,273 | -4.77(-11.02%) |
Mar 13, 2020 | 43.97 | 44.28 | 39.77 | 43.28 | 359,700 | +1.54(+3.69%) |
Mar 12, 2020 | 42.75 | 44.59 | 39.90 | 41.74 | 428,696 | -4.25(-9.24%) |
Mar 11, 2020 | 49.61 | 50.05 | 44.90 | 45.99 | 390,548 | -5.19(-10.14%) |
Mar 10, 2020 | 50.87 | 52.03 | 49.51 | 51.18 | 253,945 | +3.07(+6.38%) |
Mar 09, 2020 | 48.56 | 49.53 | 46.56 | 48.11 | 239,429 | -4.62(-8.76%) |
Mar 06, 2020 | 53.64 | 54.53 | 51.41 | 52.73 | 293,100 | -2.94(-5.28%) |
Mar 05, 2020 | 55.52 | 55.98 | 54.50 | 55.67 | 265,343 | -0.97(-1.71%) |
Mar 04, 2020 | 56.10 | 56.68 | 55.21 | 56.64 | 187,271 | +1.31(+2.37%) |
Mar 03, 2020 | 55.60 | 57.05 | 54.73 | 55.33 | 298,749 | -0.23(-0.41%) |