Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 75.86 | 83.79 | 75.57 | 82.45 | 1,801,144 | +8.36(+11.28%) |
Mar 30, 2021 | 71.78 | 76.78 | 70.46 | 74.09 | 1,475,005 | +1.32(+1.81%) |
Mar 29, 2021 | 71.19 | 73.67 | 68.51 | 72.77 | 1,263,857 | +0.61(+0.85%) |
Mar 26, 2021 | 80.36 | 80.70 | 69.81 | 72.16 | 1,579,600 | -6.36(-8.10%) |
Mar 25, 2021 | 77.00 | 79.16 | 72.01 | 78.52 | 2,642,227 | -3.46(-4.22%) |
Mar 24, 2021 | 88.99 | 89.49 | 81.26 | 81.98 | 977,408 | -5.21(-5.98%) |
Mar 23, 2021 | 89.80 | 91.31 | 86.41 | 87.19 | 692,359 | -4.73(-5.15%) |
Mar 22, 2021 | 91.59 | 95.33 | 89.64 | 91.92 | 771,373 | +1.63(+1.81%) |
Mar 19, 2021 | 85.80 | 91.30 | 85.80 | 90.29 | 1,372,300 | +4.32(+5.03%) |
Mar 18, 2021 | 89.98 | 91.68 | 85.52 | 85.97 | 665,842 | -5.80(-6.32%) |
Mar 17, 2021 | 86.93 | 93.07 | 85.21 | 91.77 | 833,828 | +2.04(+2.27%) |
Mar 16, 2021 | 93.25 | 94.86 | 87.97 | 89.73 | 713,393 | -3.04(-3.28%) |
Mar 15, 2021 | 93.59 | 95.42 | 90.25 | 92.77 | 711,572 | -1.22(-1.30%) |
Mar 12, 2021 | 95.38 | 96.99 | 92.54 | 93.99 | 737,600 | -3.67(-3.76%) |
Mar 11, 2021 | 93.28 | 98.28 | 91.23 | 97.66 | 766,372 | +7.81(+8.69%) |
Mar 10, 2021 | 91.65 | 97.19 | 88.64 | 89.85 | 1,040,289 | +1.33(+1.50%) |
Mar 09, 2021 | 82.71 | 89.79 | 82.00 | 88.52 | 1,034,639 | +9.36(+11.82%) |
Mar 08, 2021 | 83.15 | 87.24 | 77.94 | 79.16 | 1,137,445 | -4.49(-5.37%) |
Mar 05, 2021 | 85.28 | 85.57 | 73.00 | 83.65 | 1,529,800 | +0.51(+0.61%) |
Mar 04, 2021 | 88.48 | 88.48 | 81.00 | 83.14 | 1,507,430 | -5.35(-6.05%) |
Mar 03, 2021 | 94.60 | 95.71 | 87.00 | 88.49 | 904,946 | -7.42(-7.74%) |
Mar 02, 2021 | 95.54 | 98.86 | 93.51 | 95.91 | 786,386 | -0.70(-0.72%) |
Mar 01, 2021 | 92.40 | 97.89 | 92.00 | 96.61 | 867,359 | +6.89(+7.68%) |
Feb 26, 2021 | 88.67 | 93.28 | 84.02 | 89.72 | 1,195,300 | +3.45(+4.00%) |
Feb 25, 2021 | 97.60 | 100.74 | 85.72 | 86.27 | 1,245,827 | -9.00(-9.45%) |
Feb 24, 2021 | 96.82 | 98.97 | 92.50 | 95.27 | 698,245 | -0.21(-0.22%) |
Feb 23, 2021 | 96.00 | 98.33 | 87.12 | 95.48 | 1,701,301 | -5.48(-5.43%) |
Feb 22, 2021 | 106.98 | 108.03 | 100.01 | 100.96 | 1,183,904 | -9.22(-8.37%) |
Feb 19, 2021 | 103.61 | 118.14 | 103.50 | 110.18 | 1,552,400 | +8.08(+7.91%) |
Feb 18, 2021 | 100.51 | 103.80 | 98.40 | 102.10 | 828,131 | -1.12(-1.09%) |
Feb 17, 2021 | 102.02 | 104.09 | 96.43 | 103.22 | 984,109 | +1.78(+1.75%) |
Feb 16, 2021 | 104.50 | 107.43 | 100.71 | 101.44 | 624,926 | -1.01(-0.99%) |
Feb 12, 2021 | 100.66 | 103.64 | 98.88 | 102.45 | 587,800 | -0.05(-0.05%) |
Feb 11, 2021 | 105.14 | 107.76 | 101.83 | 102.50 | 807,746 | -0.81(-0.78%) |
Feb 10, 2021 | 106.17 | 109.59 | 100.37 | 103.31 | 626,930 | -2.01(-1.91%) |
Feb 09, 2021 | 108.20 | 109.29 | 104.39 | 105.32 | 510,764 | -3.18(-2.93%) |
Feb 08, 2021 | 105.74 | 109.96 | 104.96 | 108.50 | 721,172 | +3.31(+3.15%) |
Feb 05, 2021 | 104.97 | 107.30 | 102.19 | 105.19 | 559,100 | +2.57(+2.50%) |
Feb 04, 2021 | 100.69 | 104.99 | 99.51 | 102.62 | 623,644 | +4.38(+4.46%) |
Feb 03, 2021 | 99.20 | 102.62 | 97.03 | 98.24 | 827,781 | +0.75(+0.77%) |
Feb 02, 2021 | 96.00 | 100.32 | 95.00 | 97.49 | 916,998 | +4.33(+4.65%) |
Feb 01, 2021 | 91.71 | 94.45 | 90.25 | 93.16 | 917,075 | +2.53(+2.79%) |
Jan 29, 2021 | 90.33 | 93.83 | 87.75 | 90.63 | 856,900 | -0.28(-0.31%) |
Jan 28, 2021 | 87.58 | 94.93 | 87.01 | 90.91 | 1,113,006 | +3.39(+3.87%) |
Jan 27, 2021 | 89.61 | 89.61 | 80.51 | 87.52 | 1,585,612 | -1.79(-2.00%) |
Jan 26, 2021 | 96.74 | 98.97 | 89.04 | 89.31 | 858,318 | -6.83(-7.10%) |
Jan 25, 2021 | 97.75 | 99.45 | 92.61 | 96.14 | 1,214,020 | -1.05(-1.08%) |
Jan 22, 2021 | 97.87 | 101.03 | 96.80 | 97.19 | 1,132,500 | -2.48(-2.49%) |
Jan 21, 2021 | 110.45 | 110.45 | 99.44 | 99.67 | 1,055,994 | -9.34(-8.57%) |
Jan 20, 2021 | 116.02 | 119.85 | 107.56 | 109.01 | 997,760 | -5.30(-4.64%) |
Jan 19, 2021 | 115.69 | 117.70 | 113.26 | 114.31 | 889,534 | +0.72(+0.63%) |
Jan 15, 2021 | 116.38 | 119.44 | 111.70 | 113.59 | 808,100 | -3.81(-3.25%) |
Jan 14, 2021 | 114.47 | 121.16 | 114.17 | 117.40 | 734,755 | +4.11(+3.63%) |
Jan 13, 2021 | 113.21 | 115.37 | 112.02 | 113.29 | 937,701 | +1.24(+1.11%) |
Jan 12, 2021 | 112.33 | 114.67 | 108.93 | 112.05 | 699,723 | +0.04(+0.04%) |
Jan 11, 2021 | 114.01 | 114.79 | 107.39 | 112.01 | 1,088,127 | -4.30(-3.70%) |
Jan 08, 2021 | 116.48 | 118.79 | 114.18 | 116.31 | 2,031,400 | -0.91(-0.78%) |
Jan 07, 2021 | 101.75 | 118.48 | 101.00 | 117.22 | 2,560,830 | +17.44(+17.48%) |
Jan 06, 2021 | 87.50 | 100.45 | 87.01 | 99.78 | 3,390,816 | +13.06(+15.06%) |
Jan 05, 2021 | 86.00 | 91.29 | 84.17 | 86.72 | 974,957 | -2.96(-3.30%) |
Jan 04, 2021 | 91.54 | 93.20 | 88.58 | 89.68 | 1,061,002 | -1.25(-1.37%) |
Dec 31, 2020 | 90.93 | 90.93 | 90.93 | 667,916 | -2.69(-2.87%) | |
Dec 30, 2020 | 93.08 | 96.40 | 93.08 | 93.62 | 667,916 | +1.03(+1.11%) |
Dec 29, 2020 | 96.00 | 97.63 | 88.33 | 92.59 | 762,976 | -3.62(-3.76%) |
Dec 28, 2020 | 101.80 | 101.86 | 96.11 | 96.21 | 671,484 | -3.29(-3.31%) |
Dec 24, 2020 | 100.53 | 102.33 | 98.62 | 99.50 | 200,300 | -1.30(-1.29%) |
Dec 23, 2020 | 100.97 | 101.86 | 95.91 | 100.80 | 870,016 | -0.15(-0.15%) |
Dec 22, 2020 | 98.10 | 102.25 | 94.77 | 100.95 | 924,695 | +6.89(+7.33%) |
Dec 21, 2020 | 93.26 | 94.09 | 91.02 | 94.06 | 1,596,016 | +0.79(+0.85%) |
Dec 18, 2020 | 93.00 | 95.22 | 90.96 | 93.27 | 2,618,800 | +1.02(+1.11%) |
Dec 17, 2020 | 92.55 | 93.58 | 90.08 | 92.25 | 996,946 | +0.18(+0.20%) |
Dec 16, 2020 | 93.10 | 94.03 | 90.00 | 92.07 | 1,070,964 | -0.70(-0.75%) |
Dec 15, 2020 | 97.31 | 98.06 | 90.00 | 92.77 | 877,693 | -3.61(-3.75%) |
Dec 14, 2020 | 95.96 | 103.66 | 95.23 | 96.38 | 1,270,686 | +1.64(+1.73%) |
Dec 11, 2020 | 95.70 | 96.93 | 92.12 | 94.74 | 1,409,500 | -2.11(-2.18%) |
Dec 10, 2020 | 86.09 | 97.27 | 86.00 | 96.85 | 1,700,143 | +10.25(+11.84%) |
Dec 09, 2020 | 91.53 | 93.00 | 84.65 | 86.60 | 2,106,286 | -5.00(-5.46%) |
Dec 08, 2020 | 84.70 | 96.00 | 82.55 | 91.60 | 6,107,914 | +7.83(+9.35%) |
Dec 07, 2020 | 68.48 | 89.92 | 68.17 | 83.77 | 6,426,682 | +22.98(+37.80%) |
Dec 04, 2020 | 60.71 | 62.50 | 60.39 | 60.79 | 561,900 | +0.37(+0.61%) |
Dec 03, 2020 | 60.94 | 61.72 | 59.33 | 60.42 | 908,186 | -0.11(-0.18%) |
Dec 02, 2020 | 59.88 | 61.35 | 58.75 | 60.53 | 926,200 | +0.31(+0.51%) |
Dec 01, 2020 | 58.84 | 60.68 | 57.50 | 60.22 | 1,373,922 | +1.75(+2.99%) |
Nov 30, 2020 | 58.34 | 59.08 | 56.51 | 58.47 | 731,443 | +0.55(+0.95%) |
Nov 27, 2020 | 57.15 | 58.96 | 57.06 | 57.92 | 302,600 | +0.79(+1.38%) |
Nov 25, 2020 | 55.27 | 57.15 | 54.61 | 57.13 | 568,300 | +1.86(+3.37%) |
Nov 24, 2020 | 55.00 | 56.52 | 54.41 | 55.27 | 865,093 | +0.98(+1.81%) |
Nov 23, 2020 | 53.07 | 54.95 | 52.54 | 54.29 | 1,302,149 | +1.64(+3.11%) |
Nov 20, 2020 | 49.27 | 52.89 | 48.70 | 52.65 | 675,300 | +2.94(+5.91%) |
Nov 19, 2020 | 49.52 | 50.46 | 48.05 | 49.71 | 1,038,535 | -0.01(-0.02%) |
Nov 18, 2020 | 52.82 | 53.42 | 49.50 | 49.72 | 644,836 | -2.70(-5.15%) |
Nov 17, 2020 | 52.16 | 53.19 | 51.02 | 52.42 | 376,531 | -0.38(-0.72%) |
Nov 16, 2020 | 51.49 | 52.88 | 49.89 | 52.80 | 543,442 | +2.29(+4.53%) |
Nov 13, 2020 | 52.40 | 53.23 | 50.07 | 50.51 | 524,900 | -1.47(-2.83%) |
Nov 12, 2020 | 53.52 | 54.63 | 51.10 | 51.98 | 633,762 | -1.40(-2.62%) |
Nov 11, 2020 | 53.20 | 54.50 | 51.72 | 53.38 | 497,991 | +0.77(+1.46%) |
Nov 10, 2020 | 50.28 | 52.97 | 49.70 | 52.61 | 923,331 | +1.92(+3.79%) |
Nov 09, 2020 | 49.65 | 52.48 | 48.10 | 50.69 | 795,234 | +2.41(+4.99%) |
Nov 06, 2020 | 51.12 | 51.15 | 47.20 | 48.28 | 586,800 | -1.64(-3.29%) |
Nov 05, 2020 | 50.31 | 51.45 | 48.44 | 49.92 | 749,213 | +0.10(+0.20%) |
Nov 04, 2020 | 45.92 | 51.00 | 43.11 | 49.82 | 1,275,276 | +4.25(+9.33%) |
Nov 03, 2020 | 43.15 | 46.00 | 43.08 | 45.57 | 604,163 | +1.63(+3.71%) |
Nov 02, 2020 | 44.65 | 45.65 | 42.64 | 43.94 | 532,676 | -0.46(-1.04%) |
Oct 30, 2020 | 45.58 | 45.58 | 43.00 | 44.40 | 621,600 | -1.23(-2.70%) |
Oct 29, 2020 | 45.48 | 46.31 | 44.00 | 45.63 | 628,759 | +0.60(+1.33%) |
Oct 28, 2020 | 46.22 | 46.50 | 44.95 | 45.03 | 418,663 | -2.43(-5.12%) |
Oct 27, 2020 | 47.22 | 48.12 | 46.28 | 47.46 | 639,737 | +0.56(+1.19%) |
Oct 26, 2020 | 47.66 | 48.74 | 45.71 | 46.90 | 457,366 | -1.46(-3.02%) |
Oct 23, 2020 | 47.97 | 48.59 | 47.06 | 48.36 | 319,600 | +0.65(+1.36%) |
Oct 22, 2020 | 44.85 | 48.28 | 44.85 | 47.71 | 750,391 | +3.25(+7.31%) |
Oct 21, 2020 | 47.98 | 48.79 | 43.02 | 44.46 | 1,018,067 | -3.73(-7.74%) |
Oct 20, 2020 | 47.88 | 48.98 | 47.08 | 48.19 | 1,350,846 | +0.67(+1.41%) |
Oct 19, 2020 | 49.12 | 49.66 | 47.20 | 47.52 | 1,622,178 | -1.12(-2.30%) |
Oct 16, 2020 | 48.24 | 51.10 | 48.24 | 48.64 | 1,608,100 | +0.54(+1.12%) |
Oct 15, 2020 | 47.59 | 48.56 | 46.60 | 48.10 | 1,048,723 | +1.14(+2.43%) |
Oct 14, 2020 | 48.67 | 49.59 | 46.87 | 46.96 | 983,606 | -2.08(-4.24%) |
Oct 13, 2020 | 48.61 | 49.68 | 48.00 | 49.04 | 625,919 | +0.29(+0.59%) |
Oct 12, 2020 | 48.73 | 49.13 | 47.34 | 48.75 | 467,609 | +0.74(+1.54%) |
Oct 09, 2020 | 45.09 | 48.10 | 44.64 | 48.01 | 748,000 | +3.03(+6.74%) |
Oct 08, 2020 | 44.72 | 45.30 | 44.19 | 44.98 | 529,610 | +0.94(+2.13%) |
Oct 07, 2020 | 42.31 | 44.35 | 41.76 | 44.04 | 771,744 | +2.48(+5.97%) |
Oct 06, 2020 | 41.80 | 42.55 | 41.38 | 41.56 | 858,748 | -0.33(-0.79%) |
Oct 05, 2020 | 38.39 | 42.00 | 38.09 | 41.89 | 1,104,655 | +3.80(+9.98%) |
Oct 02, 2020 | 39.16 | 40.08 | 38.02 | 38.09 | 1,191,300 | -2.52(-6.21%) |
Oct 01, 2020 | 40.41 | 42.22 | 39.65 | 40.61 | 1,273,846 | +0.64(+1.60%) |
Sep 30, 2020 | 39.40 | 41.18 | 39.22 | 39.97 | 881,845 | +0.57(+1.45%) |
Sep 29, 2020 | 40.25 | 41.36 | 39.09 | 39.40 | 1,396,836 | -1.10(-2.72%) |
Sep 28, 2020 | 38.23 | 40.52 | 37.89 | 40.50 | 961,717 | +2.70(+7.14%) |
Sep 25, 2020 | 35.80 | 37.97 | 35.80 | 37.80 | 629,400 | +1.81(+5.03%) |
Sep 24, 2020 | 36.39 | 37.19 | 35.47 | 35.99 | 717,362 | -0.48(-1.32%) |
Sep 23, 2020 | 36.88 | 38.38 | 36.20 | 36.47 | 986,215 | -0.62(-1.67%) |
Sep 22, 2020 | 36.98 | 37.26 | 35.40 | 37.09 | 1,338,376 | +0.03(+0.08%) |
Sep 21, 2020 | 39.16 | 39.30 | 36.87 | 37.06 | 1,299,281 | -2.19(-5.58%) |
Sep 18, 2020 | 37.54 | 39.45 | 37.02 | 39.25 | 2,624,300 | +2.34(+6.34%) |
Sep 17, 2020 | 36.10 | 37.25 | 35.61 | 36.91 | 1,485,175 | -0.02(-0.04%) |
Sep 16, 2020 | 37.82 | 38.58 | 36.83 | 36.92 | 1,418,136 | -0.64(-1.69%) |
Sep 15, 2020 | 37.99 | 38.90 | 37.17 | 37.56 | 980,525 | +0.12(+0.32%) |
Sep 14, 2020 | 34.26 | 37.55 | 34.26 | 37.44 | 1,732,719 | +3.88(+11.56%) |
Sep 11, 2020 | 32.07 | 33.91 | 31.66 | 33.56 | 853,500 | +1.82(+5.73%) |
Sep 10, 2020 | 31.45 | 32.69 | 31.36 | 31.74 | 1,136,134 | +0.45(+1.44%) |
Sep 09, 2020 | 30.98 | 31.79 | 30.83 | 31.29 | 847,232 | +0.88(+2.89%) |
Sep 08, 2020 | 30.27 | 30.98 | 29.39 | 30.41 | 1,164,339 | -0.70(-2.25%) |
Sep 04, 2020 | 31.76 | 32.63 | 29.37 | 31.11 | 1,039,600 | -1.28(-3.95%) |
Sep 03, 2020 | 34.85 | 34.85 | 32.31 | 32.39 | 626,108 | -2.56(-7.32%) |
Sep 02, 2020 | 35.62 | 35.81 | 34.05 | 34.95 | 658,780 | -0.72(-2.02%) |
Sep 01, 2020 | 36.19 | 37.07 | 35.60 | 35.67 | 697,132 | -0.73(-2.01%) |
Aug 31, 2020 | 36.21 | 37.35 | 35.67 | 36.40 | 766,995 | +0.42(+1.17%) |
Aug 28, 2020 | 34.96 | 36.63 | 34.76 | 35.98 | 669,300 | +1.33(+3.84%) |
Aug 27, 2020 | 34.33 | 34.86 | 33.70 | 34.65 | 373,660 | +0.35(+1.02%) |
Aug 26, 2020 | 34.71 | 34.93 | 33.70 | 34.30 | 481,190 | -0.45(-1.29%) |
Aug 25, 2020 | 33.84 | 35.32 | 33.45 | 34.75 | 574,881 | +0.73(+2.15%) |
Aug 24, 2020 | 36.55 | 36.74 | 33.53 | 34.02 | 895,702 | -2.10(-5.81%) |
Aug 21, 2020 | 36.30 | 36.50 | 35.76 | 36.12 | 448,600 | -0.21(-0.58%) |
Aug 20, 2020 | 35.80 | 36.40 | 35.11 | 36.33 | 394,072 | +0.13(+0.36%) |
Aug 19, 2020 | 35.91 | 37.25 | 35.64 | 36.20 | 628,249 | +0.34(+0.95%) |
Aug 18, 2020 | 35.51 | 35.99 | 35.07 | 35.86 | 457,052 | +0.34(+0.96%) |
Aug 17, 2020 | 34.61 | 35.75 | 34.09 | 35.52 | 513,658 | +1.11(+3.23%) |
Aug 14, 2020 | 34.96 | 35.23 | 34.27 | 34.41 | 275,300 | -0.60(-1.71%) |
Aug 13, 2020 | 34.40 | 35.46 | 34.20 | 35.01 | 290,835 | +0.90(+2.64%) |
Aug 12, 2020 | 34.97 | 35.19 | 33.54 | 34.11 | 1,172,615 | -0.59(-1.70%) |
Aug 11, 2020 | 35.87 | 36.74 | 34.61 | 34.70 | 702,759 | -1.30(-3.61%) |
Aug 10, 2020 | 33.89 | 36.60 | 33.89 | 36.00 | 786,680 | +2.17(+6.41%) |
Aug 07, 2020 | 33.57 | 34.65 | 33.20 | 33.83 | 507,700 | +0.41(+1.23%) |
Aug 06, 2020 | 32.00 | 36.00 | 31.89 | 33.42 | 915,185 | +0.58(+1.77%) |
Aug 05, 2020 | 33.07 | 33.20 | 32.47 | 32.84 | 596,084 | +0.22(+0.67%) |
Aug 04, 2020 | 32.95 | 33.08 | 31.73 | 32.62 | 383,893 | -0.59(-1.78%) |
Aug 03, 2020 | 31.45 | 33.44 | 31.37 | 33.21 | 643,827 | +1.94(+6.20%) |
Jul 31, 2020 | 31.75 | 32.06 | 30.35 | 31.27 | 774,900 | -0.33(-1.04%) |
Jul 30, 2020 | 30.44 | 31.94 | 30.44 | 31.60 | 329,508 | +0.82(+2.66%) |
Jul 29, 2020 | 31.33 | 31.45 | 30.17 | 30.78 | 683,996 | -0.41(-1.31%) |
Jul 28, 2020 | 33.00 | 33.22 | 31.14 | 31.19 | 575,872 | -2.06(-6.20%) |
Jul 27, 2020 | 32.00 | 33.52 | 31.81 | 33.25 | 599,926 | +1.35(+4.23%) |
Jul 24, 2020 | 32.00 | 33.10 | 31.26 | 31.90 | 572,200 | -0.62(-1.91%) |
Jul 23, 2020 | 33.37 | 33.81 | 32.00 | 32.52 | 492,898 | -1.07(-3.19%) |
Jul 22, 2020 | 33.67 | 34.24 | 33.37 | 33.59 | 312,416 | -0.24(-0.71%) |
Jul 21, 2020 | 35.27 | 35.35 | 33.60 | 33.83 | 484,285 | -1.11(-3.18%) |
Jul 20, 2020 | 34.10 | 35.60 | 33.89 | 34.94 | 578,555 | +0.54(+1.57%) |
Jul 17, 2020 | 33.55 | 34.64 | 33.06 | 34.40 | 945,100 | +0.85(+2.53%) |
Jul 16, 2020 | 34.55 | 34.71 | 33.16 | 33.55 | 405,183 | -1.32(-3.79%) |
Jul 15, 2020 | 34.71 | 35.34 | 34.27 | 34.87 | 740,257 | +0.85(+2.50%) |
Jul 14, 2020 | 33.21 | 34.13 | 32.68 | 34.02 | 1,124,533 | +0.81(+2.44%) |
Jul 13, 2020 | 35.62 | 36.07 | 32.88 | 33.21 | 793,291 | -2.05(-5.81%) |
Jul 10, 2020 | 36.49 | 36.70 | 35.14 | 35.26 | 712,000 | -1.09(-3.00%) |
Jul 09, 2020 | 38.05 | 38.49 | 35.76 | 36.35 | 662,020 | -1.36(-3.61%) |
Jul 08, 2020 | 36.69 | 37.79 | 36.15 | 37.71 | 757,409 | +0.19(+0.51%) |
Jul 07, 2020 | 36.86 | 38.52 | 36.42 | 37.52 | 700,443 | +0.72(+1.96%) |
Jul 06, 2020 | 36.64 | 37.89 | 36.44 | 36.80 | 677,459 | +0.59(+1.63%) |
Jul 02, 2020 | 36.40 | 36.80 | 35.53 | 36.21 | 589,100 | +0.07(+0.19%) |
Jul 01, 2020 | 34.37 | 36.48 | 34.04 | 36.14 | 906,318 | +1.83(+5.33%) |
Jun 30, 2020 | 32.38 | 34.55 | 32.31 | 34.31 | 960,914 | +1.70(+5.21%) |
Jun 29, 2020 | 33.94 | 34.26 | 32.01 | 32.61 | 891,295 | -1.20(-3.55%) |
Jun 26, 2020 | 34.84 | 35.49 | 33.67 | 33.81 | 1,368,100 | -1.42(-4.03%) |
Jun 25, 2020 | 32.95 | 35.27 | 32.89 | 35.23 | 1,203,848 | +2.13(+6.44%) |
Jun 24, 2020 | 33.61 | 34.37 | 32.70 | 33.10 | 766,725 | -0.85(-2.50%) |
Jun 23, 2020 | 33.42 | 35.58 | 33.42 | 33.95 | 1,498,215 | +0.85(+2.57%) |
Jun 22, 2020 | 31.77 | 33.78 | 30.75 | 33.10 | 1,412,883 | +1.38(+4.35%) |
Jun 19, 2020 | 33.20 | 33.58 | 31.60 | 31.72 | 2,031,200 | -1.48(-4.46%) |
Jun 18, 2020 | 32.20 | 34.47 | 32.01 | 33.20 | 1,105,001 | +1.45(+4.57%) |
Jun 17, 2020 | 31.39 | 32.99 | 31.39 | 31.75 | 1,015,469 | +0.17(+0.54%) |
Jun 16, 2020 | 32.50 | 32.76 | 30.74 | 31.58 | 879,319 | -0.33(-1.03%) |
Jun 15, 2020 | 30.14 | 31.93 | 29.94 | 31.91 | 996,549 | +1.16(+3.77%) |
Jun 12, 2020 | 30.94 | 31.36 | 29.30 | 30.75 | 1,180,000 | +0.90(+3.02%) |
Jun 11, 2020 | 31.50 | 32.37 | 29.61 | 29.85 | 1,268,674 | -3.14(-9.52%) |
Jun 10, 2020 | 33.54 | 34.18 | 32.41 | 32.99 | 1,242,813 | +0.27(+0.83%) |
Jun 09, 2020 | 29.70 | 35.77 | 29.70 | 32.72 | 8,398,348 | +4.41(+15.58%) |
Jun 08, 2020 | 28.72 | 29.00 | 27.64 | 28.31 | 741,033 | +0.10(+0.35%) |
Jun 05, 2020 | 30.59 | 30.95 | 28.08 | 28.21 | 1,109,400 | -1.83(-6.09%) |
Jun 04, 2020 | 30.88 | 31.78 | 29.40 | 30.04 | 916,778 | -0.84(-2.72%) |
Jun 03, 2020 | 32.16 | 32.49 | 30.86 | 30.88 | 602,821 | -1.09(-3.41%) |
Jun 02, 2020 | 31.65 | 32.04 | 30.41 | 31.97 | 633,233 | +0.29(+0.92%) |
Jun 01, 2020 | 32.22 | 32.43 | 31.26 | 31.68 | 721,200 | -0.75(-2.31%) |
May 29, 2020 | 32.40 | 33.14 | 31.30 | 32.43 | 850,900 | +0.21(+0.65%) |
May 28, 2020 | 33.61 | 34.31 | 32.09 | 32.22 | 587,877 | -0.87(-2.63%) |
May 27, 2020 | 34.03 | 34.13 | 31.55 | 33.09 | 1,038,821 | -0.70(-2.07%) |
May 26, 2020 | 35.65 | 37.24 | 33.70 | 33.79 | 1,217,360 | -1.44(-4.09%) |
May 22, 2020 | 33.72 | 35.25 | 32.12 | 35.23 | 1,370,700 | +1.69(+5.04%) |
May 21, 2020 | 31.15 | 33.81 | 30.34 | 33.54 | 1,133,375 | +2.55(+8.23%) |
May 20, 2020 | 29.30 | 31.10 | 29.10 | 30.99 | 1,304,625 | +2.13(+7.38%) |
May 19, 2020 | 29.42 | 30.00 | 28.81 | 28.86 | 723,793 | -0.74(-2.50%) |
May 18, 2020 | 30.07 | 30.40 | 28.88 | 29.60 | 1,072,527 | +1.15(+4.04%) |
May 15, 2020 | 26.69 | 29.10 | 26.23 | 28.45 | 1,211,000 | +1.83(+6.87%) |
May 14, 2020 | 26.90 | 27.44 | 26.15 | 26.62 | 1,067,166 | -0.82(-2.99%) |
May 13, 2020 | 29.56 | 29.72 | 25.60 | 27.44 | 1,737,624 | -1.31(-4.56%) |
May 12, 2020 | 29.15 | 32.05 | 28.50 | 28.75 | 1,791,335 | -1.47(-4.86%) |
May 11, 2020 | 28.37 | 31.25 | 28.08 | 30.22 | 798,435 | +1.38(+4.79%) |
May 08, 2020 | 28.12 | 29.72 | 27.52 | 28.84 | 657,200 | +1.05(+3.78%) |
May 07, 2020 | 28.51 | 28.69 | 27.53 | 27.79 | 513,879 | -0.43(-1.52%) |
May 06, 2020 | 27.96 | 28.88 | 27.62 | 28.22 | 681,856 | +0.33(+1.18%) |
May 05, 2020 | 29.02 | 29.74 | 27.60 | 27.89 | 720,374 | -0.56(-1.97%) |
May 04, 2020 | 26.57 | 28.71 | 26.29 | 28.45 | 886,702 | +1.86(+7.00%) |
May 01, 2020 | 26.75 | 27.00 | 25.75 | 26.59 | 732,100 | -0.79(-2.89%) |
Apr 30, 2020 | 28.71 | 29.16 | 27.31 | 27.38 | 640,827 | -1.64(-5.65%) |
Apr 29, 2020 | 29.02 | 29.45 | 28.12 | 29.02 | 581,335 | +1.00(+3.57%) |
Apr 28, 2020 | 30.75 | 30.98 | 27.51 | 28.02 | 920,375 | -2.23(-7.37%) |
Apr 27, 2020 | 31.01 | 31.35 | 29.89 | 30.25 | 662,665 | -0.47(-1.53%) |
Apr 24, 2020 | 29.77 | 30.97 | 29.35 | 30.72 | 566,500 | +1.26(+4.28%) |
Apr 23, 2020 | 29.07 | 30.36 | 29.00 | 29.46 | 615,446 | +0.39(+1.34%) |
Apr 22, 2020 | 29.72 | 30.08 | 29.04 | 29.07 | 531,974 | -0.03(-0.10%) |
Apr 21, 2020 | 29.89 | 30.50 | 28.54 | 29.10 | 683,974 | -1.30(-4.28%) |
Apr 20, 2020 | 31.00 | 32.00 | 30.25 | 30.40 | 1,418,934 | -0.94(-3.00%) |
Apr 17, 2020 | 30.00 | 31.40 | 29.51 | 31.34 | 1,003,600 | +2.50(+8.67%) |
Apr 16, 2020 | 29.07 | 29.26 | 27.69 | 28.84 | 743,165 | +0.16(+0.56%) |
Apr 15, 2020 | 28.59 | 29.68 | 28.22 | 28.68 | 701,344 | -0.66(-2.25%) |
Apr 14, 2020 | 28.25 | 29.48 | 27.81 | 29.34 | 1,000,156 | +2.02(+7.39%) |
Apr 13, 2020 | 27.23 | 27.49 | 25.82 | 27.32 | 874,083 | +0.09(+0.33%) |
Apr 09, 2020 | 26.03 | 29.28 | 25.37 | 27.23 | 1,719,800 | +1.60(+6.24%) |
Apr 08, 2020 | 24.53 | 25.71 | 24.09 | 25.63 | 1,013,845 | +1.45(+6.00%) |
Apr 07, 2020 | 25.06 | 25.35 | 23.62 | 24.18 | 1,830,317 | -0.62(-2.50%) |
Apr 06, 2020 | 24.42 | 25.46 | 23.73 | 24.80 | 1,494,654 | +1.86(+8.11%) |
Apr 03, 2020 | 24.90 | 25.00 | 22.51 | 22.94 | 3,951,800 | +1.87(+8.88%) |
Apr 02, 2020 | 19.92 | 21.39 | 19.92 | 21.07 | 815,760 | +0.86(+4.26%) |