Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 61.86 | 64.23 | 61.08 | 61.22 | 4,244,316 | -0.06(-0.10%) |
Mar 30, 2021 | 59.58 | 62.00 | 59.12 | 61.28 | 4,153,341 | +1.39(+2.32%) |
Mar 29, 2021 | 62.16 | 62.33 | 57.35 | 59.89 | 4,287,977 | -2.27(-3.65%) |
Mar 26, 2021 | 64.49 | 64.92 | 60.52 | 62.16 | 2,346,200 | -1.84(-2.88%) |
Mar 25, 2021 | 61.24 | 64.65 | 60.50 | 64.00 | 2,091,436 | +1.32(+2.11%) |
Mar 24, 2021 | 67.05 | 67.05 | 62.31 | 62.68 | 1,845,988 | -3.64(-5.49%) |
Mar 23, 2021 | 66.90 | 67.60 | 65.75 | 66.32 | 1,016,656 | -1.05(-1.56%) |
Mar 22, 2021 | 67.14 | 67.91 | 66.44 | 67.37 | 1,229,985 | +0.46(+0.69%) |
Mar 19, 2021 | 66.96 | 68.16 | 65.60 | 66.91 | 4,489,800 | +0.12(+0.18%) |
Mar 18, 2021 | 69.00 | 69.68 | 66.40 | 66.79 | 2,526,844 | -3.42(-4.87%) |
Mar 17, 2021 | 68.39 | 70.70 | 66.26 | 70.21 | 2,532,237 | +0.68(+0.98%) |
Mar 16, 2021 | 71.17 | 73.00 | 68.34 | 69.53 | 1,989,589 | -1.26(-1.78%) |
Mar 15, 2021 | 71.76 | 72.41 | 69.71 | 70.79 | 2,299,517 | -1.00(-1.39%) |
Mar 12, 2021 | 70.35 | 72.35 | 66.90 | 71.79 | 6,542,800 | -4.62(-6.05%) |
Mar 11, 2021 | 73.38 | 77.26 | 73.00 | 76.41 | 3,635,865 | +5.70(+8.06%) |
Mar 10, 2021 | 72.27 | 74.26 | 69.80 | 70.71 | 2,293,050 | -0.20(-0.28%) |
Mar 09, 2021 | 72.90 | 72.90 | 70.50 | 70.91 | 4,040,492 | +1.58(+2.28%) |
Mar 08, 2021 | 75.43 | 76.53 | 68.76 | 69.33 | 3,804,560 | -7.34(-9.57%) |
Mar 05, 2021 | 79.35 | 79.37 | 68.77 | 76.67 | 4,261,300 | -0.58(-0.75%) |
Mar 04, 2021 | 81.50 | 83.84 | 74.13 | 77.25 | 3,637,831 | -5.06(-6.15%) |
Mar 03, 2021 | 86.99 | 87.60 | 79.64 | 82.31 | 2,776,693 | -5.46(-6.22%) |
Mar 02, 2021 | 89.60 | 89.96 | 86.63 | 87.77 | 1,787,691 | -1.90(-2.12%) |
Mar 01, 2021 | 87.30 | 90.30 | 87.21 | 89.67 | 1,375,405 | +3.86(+4.50%) |
Feb 26, 2021 | 84.38 | 87.37 | 83.80 | 85.81 | 2,023,900 | +1.36(+1.61%) |
Feb 25, 2021 | 86.65 | 87.95 | 83.60 | 84.45 | 2,191,314 | -3.54(-4.02%) |
Feb 24, 2021 | 88.11 | 89.39 | 86.52 | 87.99 | 1,971,402 | -0.20(-0.23%) |
Feb 23, 2021 | 83.57 | 88.64 | 81.57 | 88.19 | 2,325,257 | +0.63(+0.72%) |
Feb 22, 2021 | 88.00 | 89.49 | 86.80 | 87.56 | 1,874,095 | -4.78(-5.18%) |
Feb 19, 2021 | 91.36 | 93.42 | 91.18 | 92.34 | 911,900 | +1.84(+2.03%) |
Feb 18, 2021 | 93.25 | 93.68 | 89.32 | 90.50 | 1,713,928 | -3.59(-3.82%) |
Feb 17, 2021 | 93.71 | 95.12 | 92.25 | 94.09 | 2,199,389 | +0.28(+0.30%) |
Feb 16, 2021 | 93.49 | 95.00 | 92.10 | 93.81 | 1,162,168 | +1.67(+1.81%) |
Feb 12, 2021 | 90.42 | 92.75 | 90.00 | 92.14 | 1,070,700 | +1.78(+1.97%) |
Feb 11, 2021 | 88.42 | 90.99 | 88.22 | 90.36 | 1,365,394 | +2.44(+2.78%) |
Feb 10, 2021 | 89.90 | 90.91 | 87.12 | 87.92 | 1,373,919 | -1.22(-1.37%) |
Feb 09, 2021 | 88.24 | 89.51 | 86.17 | 89.14 | 1,533,959 | +0.56(+0.63%) |
Feb 08, 2021 | 86.90 | 88.79 | 85.22 | 88.58 | 1,751,697 | +2.87(+3.35%) |
Feb 05, 2021 | 83.57 | 87.42 | 83.05 | 85.71 | 2,776,300 | +4.49(+5.53%) |
Feb 04, 2021 | 79.25 | 81.86 | 78.94 | 81.22 | 1,523,369 | +2.58(+3.28%) |
Feb 03, 2021 | 78.72 | 79.40 | 78.07 | 78.64 | 913,772 | +0.36(+0.46%) |
Feb 02, 2021 | 76.45 | 79.42 | 76.27 | 78.28 | 1,628,182 | +3.43(+4.58%) |
Feb 01, 2021 | 73.00 | 76.00 | 72.15 | 74.85 | 1,555,436 | +2.95(+4.10%) |
Jan 29, 2021 | 75.01 | 75.60 | 70.50 | 71.90 | 2,089,700 | -2.28(-3.07%) |
Jan 28, 2021 | 71.88 | 75.20 | 70.00 | 74.18 | 2,393,486 | +4.72(+6.80%) |
Jan 27, 2021 | 71.70 | 72.50 | 68.46 | 69.46 | 4,043,951 | -3.94(-5.37%) |
Jan 26, 2021 | 76.03 | 76.47 | 72.88 | 73.40 | 2,186,333 | -2.41(-3.18%) |
Jan 25, 2021 | 79.14 | 79.50 | 74.37 | 75.81 | 1,951,576 | -3.19(-4.04%) |
Jan 22, 2021 | 78.75 | 80.10 | 78.27 | 79.00 | 1,161,700 | -0.68(-0.85%) |
Jan 21, 2021 | 83.20 | 84.19 | 78.90 | 79.68 | 2,080,493 | -2.87(-3.48%) |
Jan 20, 2021 | 80.94 | 86.36 | 80.18 | 82.55 | 3,240,798 | +2.63(+3.29%) |
Jan 19, 2021 | 79.75 | 82.20 | 78.28 | 79.92 | 2,039,505 | +1.69(+2.16%) |
Jan 15, 2021 | 79.29 | 79.29 | 77.27 | 78.23 | 1,292,100 | -1.18(-1.49%) |
Jan 14, 2021 | 79.80 | 81.33 | 78.73 | 79.41 | 1,144,877 | -0.17(-0.21%) |
Jan 13, 2021 | 80.27 | 80.85 | 79.55 | 79.58 | 800,799 | -0.30(-0.38%) |
Jan 12, 2021 | 80.00 | 80.57 | 79.15 | 79.88 | 1,734,879 | +0.11(+0.14%) |
Jan 11, 2021 | 78.97 | 80.45 | 78.20 | 79.77 | 1,715,679 | -0.32(-0.40%) |
Jan 08, 2021 | 81.01 | 81.50 | 78.68 | 80.09 | 1,596,300 | -0.14(-0.17%) |
Jan 07, 2021 | 78.36 | 80.37 | 78.15 | 80.23 | 1,979,568 | +2.28(+2.92%) |
Jan 06, 2021 | 82.09 | 82.22 | 77.67 | 77.95 | 2,041,034 | -4.93(-5.95%) |
Jan 05, 2021 | 81.56 | 83.88 | 81.05 | 82.88 | 1,333,052 | +0.21(+0.25%) |
Jan 04, 2021 | 85.00 | 85.04 | 80.50 | 82.67 | 1,441,860 | -1.25(-1.49%) |
Dec 31, 2020 | 83.92 | 83.92 | 83.92 | 1,083,138 | +0.68(+0.82%) | |
Dec 30, 2020 | 83.26 | 83.87 | 81.88 | 83.24 | 1,083,138 | +0.14(+0.17%) |
Dec 29, 2020 | 84.01 | 84.01 | 80.81 | 83.10 | 2,058,978 | +0.10(+0.12%) |
Dec 28, 2020 | 86.15 | 87.21 | 82.68 | 83.00 | 2,025,663 | -2.17(-2.55%) |
Dec 24, 2020 | 84.71 | 85.42 | 83.62 | 85.17 | 1,184,900 | +1.04(+1.24%) |
Dec 23, 2020 | 85.43 | 87.23 | 83.43 | 84.13 | 2,267,966 | -1.41(-1.65%) |
Dec 22, 2020 | 86.19 | 86.74 | 83.77 | 85.54 | 2,256,115 | +0.57(+0.67%) |
Dec 21, 2020 | 83.89 | 86.00 | 83.11 | 84.97 | 1,809,079 | +0.68(+0.81%) |
Dec 18, 2020 | 81.91 | 84.51 | 81.12 | 84.29 | 5,705,600 | +3.06(+3.77%) |
Dec 17, 2020 | 80.00 | 81.50 | 79.66 | 81.23 | 2,068,876 | +2.58(+3.28%) |
Dec 16, 2020 | 78.26 | 78.90 | 76.20 | 78.65 | 1,455,756 | +0.57(+0.73%) |
Dec 15, 2020 | 77.85 | 79.95 | 77.85 | 78.08 | 1,687,733 | +0.63(+0.81%) |
Dec 14, 2020 | 76.03 | 78.97 | 75.52 | 77.45 | 2,352,948 | +2.34(+3.12%) |
Dec 11, 2020 | 74.16 | 75.39 | 74.01 | 75.11 | 1,023,000 | +0.54(+0.72%) |
Dec 10, 2020 | 70.95 | 74.85 | 69.73 | 74.57 | 1,713,644 | +2.89(+4.03%) |
Dec 09, 2020 | 74.46 | 74.93 | 70.83 | 71.68 | 1,922,655 | -2.58(-3.47%) |
Dec 08, 2020 | 73.37 | 74.75 | 73.16 | 74.26 | 1,861,480 | +0.76(+1.03%) |
Dec 07, 2020 | 74.09 | 74.65 | 72.94 | 73.50 | 959,628 | -0.25(-0.34%) |
Dec 04, 2020 | 72.23 | 74.82 | 71.59 | 73.75 | 2,826,700 | +2.61(+3.67%) |
Dec 03, 2020 | 71.09 | 73.18 | 70.77 | 71.14 | 2,398,245 | +0.42(+0.59%) |
Dec 02, 2020 | 72.20 | 72.51 | 70.32 | 70.72 | 2,124,064 | -2.59(-3.53%) |
Dec 01, 2020 | 74.03 | 74.93 | 73.24 | 73.31 | 1,941,884 | +0.09(+0.12%) |
Nov 30, 2020 | 73.25 | 73.66 | 70.91 | 73.22 | 2,147,190 | -0.06(-0.08%) |
Nov 27, 2020 | 71.52 | 74.00 | 71.16 | 73.28 | 1,464,900 | +2.77(+3.93%) |
Nov 25, 2020 | 71.57 | 72.29 | 69.85 | 70.51 | 2,681,400 | -1.33(-1.85%) |
Nov 24, 2020 | 73.63 | 74.04 | 71.01 | 71.84 | 3,035,886 | -0.83(-1.14%) |
Nov 23, 2020 | 70.96 | 73.23 | 69.89 | 72.67 | 2,904,633 | +2.92(+4.19%) |
Nov 20, 2020 | 68.93 | 70.17 | 68.08 | 69.75 | 3,265,000 | +0.93(+1.35%) |
Nov 19, 2020 | 67.87 | 69.23 | 67.62 | 68.82 | 2,136,632 | +0.89(+1.31%) |
Nov 18, 2020 | 67.66 | 69.03 | 66.86 | 67.93 | 2,820,032 | +1.13(+1.69%) |
Nov 17, 2020 | 65.58 | 67.75 | 64.62 | 66.80 | 1,790,766 | +1.28(+1.95%) |
Nov 16, 2020 | 64.52 | 66.28 | 64.35 | 65.52 | 2,604,433 | +1.08(+1.68%) |
Nov 13, 2020 | 65.19 | 65.59 | 63.58 | 64.44 | 1,542,500 | -0.11(-0.17%) |
Nov 12, 2020 | 64.37 | 65.44 | 63.54 | 64.55 | 1,628,963 | +0.38(+0.59%) |
Nov 11, 2020 | 62.75 | 65.59 | 62.75 | 64.17 | 2,345,808 | +1.61(+2.57%) |
Nov 10, 2020 | 62.31 | 63.00 | 59.84 | 62.56 | 3,679,180 | -0.48(-0.76%) |
Nov 09, 2020 | 62.52 | 64.06 | 61.40 | 63.04 | 2,755,461 | +0.82(+1.32%) |
Nov 06, 2020 | 60.76 | 62.36 | 59.75 | 62.22 | 1,983,000 | +1.15(+1.88%) |
Nov 05, 2020 | 59.92 | 61.78 | 59.60 | 61.07 | 1,898,746 | +2.25(+3.83%) |
Nov 04, 2020 | 54.72 | 59.04 | 54.51 | 58.82 | 3,318,880 | +5.44(+10.19%) |
Nov 03, 2020 | 53.55 | 54.29 | 52.62 | 53.38 | 2,325,730 | +0.43(+0.81%) |
Nov 02, 2020 | 53.11 | 55.24 | 52.41 | 52.95 | 3,602,918 | +0.41(+0.78%) |
Oct 30, 2020 | 56.65 | 58.00 | 50.40 | 52.54 | 5,907,700 | -2.98(-5.37%) |
Oct 29, 2020 | 54.19 | 56.11 | 53.66 | 55.52 | 2,447,460 | +1.90(+3.54%) |
Oct 28, 2020 | 53.90 | 54.22 | 52.91 | 53.62 | 2,542,424 | -2.36(-4.22%) |
Oct 27, 2020 | 57.28 | 57.99 | 55.76 | 55.98 | 1,920,729 | -0.17(-0.30%) |
Oct 26, 2020 | 58.24 | 58.73 | 55.45 | 56.15 | 2,597,315 | -2.85(-4.83%) |
Oct 23, 2020 | 59.25 | 59.38 | 57.41 | 59.00 | 1,814,900 | +1.12(+1.94%) |
Oct 22, 2020 | 60.50 | 60.50 | 56.92 | 57.88 | 2,282,546 | -1.98(-3.31%) |
Oct 21, 2020 | 59.29 | 60.76 | 58.57 | 59.86 | 1,567,454 | +0.66(+1.11%) |
Oct 20, 2020 | 57.28 | 60.36 | 57.28 | 59.20 | 1,833,780 | +2.12(+3.71%) |
Oct 19, 2020 | 58.67 | 60.04 | 56.75 | 57.08 | 1,780,565 | -0.82(-1.42%) |
Oct 16, 2020 | 58.61 | 59.05 | 57.47 | 57.90 | 1,221,100 | -0.10(-0.17%) |
Oct 15, 2020 | 56.56 | 58.26 | 56.45 | 58.00 | 881,154 | +0.43(+0.75%) |
Oct 14, 2020 | 58.48 | 58.99 | 56.94 | 57.57 | 1,200,276 | -0.94(-1.61%) |
Oct 13, 2020 | 58.09 | 58.99 | 57.76 | 58.51 | 783,458 | +0.39(+0.67%) |
Oct 12, 2020 | 59.72 | 59.72 | 57.57 | 58.12 | 1,146,787 | -0.47(-0.80%) |
Oct 09, 2020 | 58.28 | 59.89 | 58.27 | 58.59 | 1,596,000 | +0.17(+0.29%) |
Oct 08, 2020 | 58.55 | 58.87 | 56.93 | 58.42 | 1,065,334 | +0.43(+0.74%) |
Oct 07, 2020 | 56.96 | 58.20 | 56.42 | 57.99 | 2,318,434 | +2.73(+4.94%) |
Oct 06, 2020 | 54.17 | 56.57 | 54.17 | 55.26 | 2,034,414 | +0.96(+1.77%) |
Oct 05, 2020 | 53.38 | 54.56 | 53.28 | 54.30 | 1,438,609 | +1.56(+2.96%) |
Oct 02, 2020 | 53.33 | 54.47 | 52.23 | 52.74 | 2,017,900 | -1.67(-3.07%) |
Oct 01, 2020 | 53.80 | 54.91 | 53.65 | 54.41 | 1,780,502 | +1.52(+2.87%) |
Sep 30, 2020 | 53.33 | 53.92 | 52.24 | 52.89 | 1,285,086 | -0.46(-0.86%) |
Sep 29, 2020 | 52.75 | 53.70 | 52.51 | 53.35 | 1,342,502 | +0.52(+0.98%) |
Sep 28, 2020 | 54.51 | 55.00 | 52.75 | 52.83 | 2,584,919 | -0.30(-0.56%) |
Sep 25, 2020 | 52.50 | 53.86 | 51.36 | 53.13 | 2,006,300 | +0.71(+1.35%) |
Sep 24, 2020 | 51.56 | 53.60 | 51.17 | 52.42 | 1,308,923 | +0.17(+0.33%) |
Sep 23, 2020 | 52.92 | 53.94 | 51.99 | 52.25 | 2,029,619 | -0.69(-1.30%) |
Sep 22, 2020 | 52.37 | 53.09 | 51.63 | 52.94 | 1,529,577 | +1.53(+2.98%) |
Sep 21, 2020 | 49.97 | 51.42 | 48.95 | 51.41 | 1,571,579 | -0.09(-0.17%) |
Sep 18, 2020 | 52.39 | 52.71 | 50.16 | 51.50 | 1,966,600 | -0.76(-1.45%) |
Sep 17, 2020 | 52.13 | 53.09 | 51.18 | 52.26 | 2,093,790 | -1.40(-2.61%) |
Sep 16, 2020 | 54.34 | 55.43 | 53.53 | 53.66 | 1,944,779 | -0.06(-0.11%) |
Sep 15, 2020 | 52.22 | 54.14 | 51.93 | 53.72 | 1,603,749 | +2.04(+3.95%) |
Sep 14, 2020 | 51.50 | 53.19 | 51.50 | 51.68 | 1,482,785 | +1.19(+2.36%) |
Sep 11, 2020 | 51.31 | 51.81 | 49.86 | 50.49 | 1,168,400 | -0.55(-1.08%) |
Sep 10, 2020 | 51.14 | 53.08 | 50.97 | 51.04 | 2,750,164 | +0.38(+0.75%) |
Sep 09, 2020 | 51.18 | 51.52 | 49.67 | 50.66 | 3,228,981 | +0.85(+1.71%) |
Sep 08, 2020 | 48.01 | 49.91 | 46.60 | 49.81 | 2,871,568 | -0.19(-0.38%) |
Sep 04, 2020 | 49.19 | 51.10 | 48.68 | 50.00 | 5,320,400 | -0.28(-0.56%) |
Sep 03, 2020 | 51.72 | 51.72 | 49.72 | 50.28 | 5,779,084 | -2.10(-4.01%) |
Sep 02, 2020 | 53.21 | 53.49 | 51.05 | 52.38 | 2,920,261 | -0.43(-0.81%) |
Sep 01, 2020 | 51.49 | 53.84 | 51.06 | 52.81 | 2,019,236 | +1.81(+3.55%) |
Aug 31, 2020 | 51.87 | 51.92 | 50.74 | 51.00 | 1,522,768 | -0.87(-1.68%) |
Aug 28, 2020 | 50.67 | 52.66 | 50.58 | 51.87 | 2,797,000 | +1.31(+2.59%) |
Aug 27, 2020 | 49.25 | 50.78 | 48.73 | 50.56 | 3,423,512 | +1.66(+3.39%) |
Aug 26, 2020 | 50.57 | 50.99 | 48.61 | 48.90 | 3,261,531 | -1.88(-3.70%) |
Aug 25, 2020 | 50.29 | 51.04 | 49.75 | 50.78 | 1,170,597 | +0.79(+1.58%) |
Aug 24, 2020 | 50.56 | 51.38 | 49.46 | 49.99 | 1,674,236 | +0.15(+0.30%) |
Aug 21, 2020 | 49.35 | 50.15 | 49.17 | 49.84 | 1,952,900 | +0.43(+0.87%) |
Aug 20, 2020 | 50.12 | 50.73 | 48.93 | 49.41 | 2,877,422 | -1.21(-2.39%) |
Aug 19, 2020 | 51.52 | 52.09 | 50.46 | 50.62 | 2,357,651 | -0.66(-1.29%) |
Aug 18, 2020 | 49.24 | 52.21 | 49.00 | 51.28 | 5,558,729 | +2.42(+4.95%) |
Aug 17, 2020 | 48.60 | 49.37 | 48.26 | 48.86 | 4,255,852 | +0.65(+1.35%) |
Aug 14, 2020 | 48.50 | 49.01 | 47.93 | 48.21 | 4,195,900 | -0.80(-1.63%) |
Aug 13, 2020 | 48.60 | 49.53 | 48.24 | 49.01 | 12,902,800 | -0.28(-0.57%) |
Aug 12, 2020 | 49.73 | 52.16 | 47.83 | 49.29 | 8,461,977 | -3.10(-5.92%) |
Aug 11, 2020 | 47.41 | 55.00 | 46.23 | 52.39 | 9,474,888 | +5.21(+11.04%) |
Aug 10, 2020 | 49.72 | 50.60 | 47.05 | 47.18 | 2,143,576 | -1.88(-3.83%) |
Aug 07, 2020 | 49.95 | 50.42 | 48.13 | 49.06 | 3,792,200 | -0.03(-0.06%) |
Aug 06, 2020 | 48.01 | 49.47 | 47.50 | 49.09 | 2,204,412 | +1.23(+2.57%) |
Aug 05, 2020 | 48.09 | 48.71 | 47.32 | 47.86 | 2,112,313 | +0.66(+1.40%) |
Aug 04, 2020 | 47.98 | 48.43 | 46.56 | 47.20 | 2,658,399 | -0.92(-1.91%) |
Aug 03, 2020 | 48.17 | 49.20 | 47.80 | 48.12 | 2,136,504 | +0.41(+0.86%) |
Jul 31, 2020 | 47.47 | 47.87 | 46.40 | 47.71 | 1,604,800 | +0.68(+1.45%) |
Jul 30, 2020 | 46.29 | 47.42 | 44.82 | 47.03 | 1,697,857 | +0.13(+0.28%) |
Jul 29, 2020 | 45.25 | 47.06 | 44.72 | 46.90 | 1,873,902 | +2.66(+6.01%) |
Jul 28, 2020 | 45.18 | 45.40 | 44.23 | 44.24 | 1,327,749 | -0.79(-1.75%) |
Jul 27, 2020 | 43.30 | 45.15 | 42.84 | 45.03 | 1,208,711 | +2.35(+5.51%) |
Jul 24, 2020 | 42.39 | 43.50 | 41.91 | 42.68 | 1,180,500 | -0.33(-0.77%) |
Jul 23, 2020 | 42.67 | 44.90 | 42.51 | 43.01 | 2,447,013 | +0.22(+0.51%) |
Jul 22, 2020 | 42.28 | 43.08 | 41.94 | 42.79 | 1,445,576 | +0.43(+1.02%) |
Jul 21, 2020 | 42.50 | 43.17 | 42.01 | 42.36 | 1,829,104 | +0.45(+1.07%) |
Jul 20, 2020 | 40.54 | 41.98 | 40.28 | 41.91 | 1,164,182 | +1.37(+3.38%) |
Jul 17, 2020 | 40.57 | 40.79 | 39.73 | 40.54 | 922,200 | +0.18(+0.45%) |
Jul 16, 2020 | 39.38 | 40.59 | 39.38 | 40.36 | 902,774 | -0.35(-0.86%) |
Jul 15, 2020 | 39.68 | 41.22 | 39.33 | 40.71 | 2,176,894 | +2.32(+6.04%) |
Jul 14, 2020 | 37.71 | 38.44 | 36.71 | 38.39 | 2,355,750 | -0.16(-0.42%) |
Jul 13, 2020 | 40.44 | 40.89 | 38.46 | 38.55 | 1,682,298 | -1.29(-3.24%) |
Jul 10, 2020 | 40.50 | 40.99 | 39.53 | 39.84 | 2,486,700 | -1.64(-3.95%) |
Jul 09, 2020 | 42.00 | 42.00 | 40.33 | 41.48 | 1,695,280 | -0.05(-0.12%) |
Jul 08, 2020 | 40.24 | 41.84 | 40.21 | 41.53 | 1,874,927 | +1.40(+3.49%) |
Jul 07, 2020 | 40.39 | 41.13 | 39.85 | 40.13 | 1,514,420 | -0.44(-1.08%) |
Jul 06, 2020 | 41.10 | 41.37 | 40.10 | 40.57 | 1,160,158 | +0.46(+1.15%) |
Jul 02, 2020 | 40.07 | 40.98 | 39.49 | 40.11 | 1,873,400 | +0.60(+1.52%) |
Jul 01, 2020 | 38.94 | 39.79 | 38.26 | 39.51 | 1,754,064 | +0.75(+1.93%) |
Jun 30, 2020 | 37.97 | 39.17 | 37.89 | 38.76 | 1,692,358 | +0.56(+1.47%) |
Jun 29, 2020 | 38.26 | 38.66 | 36.67 | 38.20 | 1,817,905 | +0.26(+0.69%) |
Jun 26, 2020 | 39.52 | 39.94 | 37.50 | 37.94 | 11,977,100 | -2.02(-5.06%) |
Jun 25, 2020 | 38.59 | 40.09 | 37.70 | 39.96 | 2,597,816 | +1.53(+3.98%) |
Jun 24, 2020 | 41.28 | 41.80 | 38.21 | 38.43 | 3,408,450 | -3.12(-7.51%) |
Jun 23, 2020 | 40.45 | 42.88 | 40.45 | 41.55 | 4,560,436 | +1.86(+4.69%) |
Jun 22, 2020 | 38.22 | 39.94 | 38.05 | 39.69 | 2,330,503 | +1.55(+4.06%) |
Jun 19, 2020 | 39.49 | 39.91 | 38.11 | 38.14 | 3,069,300 | -0.43(-1.11%) |
Jun 18, 2020 | 36.64 | 38.85 | 36.37 | 38.57 | 2,399,715 | +1.32(+3.54%) |
Jun 17, 2020 | 37.76 | 38.39 | 37.01 | 37.25 | 2,145,575 | -0.18(-0.48%) |
Jun 16, 2020 | 38.93 | 39.26 | 36.55 | 37.43 | 3,781,545 | +0.48(+1.30%) |
Jun 15, 2020 | 35.51 | 37.04 | 33.83 | 36.95 | 3,686,526 | -0.04(-0.11%) |
Jun 12, 2020 | 36.46 | 37.24 | 35.11 | 36.99 | 2,542,100 | +2.41(+6.97%) |
Jun 11, 2020 | 35.05 | 36.66 | 34.28 | 34.58 | 4,325,143 | -3.76(-9.81%) |
Jun 10, 2020 | 38.76 | 39.14 | 37.54 | 38.34 | 2,244,915 | -0.26(-0.67%) |
Jun 09, 2020 | 37.86 | 39.69 | 37.50 | 38.60 | 2,465,035 | -0.71(-1.81%) |
Jun 08, 2020 | 40.00 | 40.17 | 38.82 | 39.31 | 3,915,977 | +0.08(+0.20%) |
Jun 05, 2020 | 37.90 | 39.51 | 37.70 | 39.23 | 6,165,300 | +2.92(+8.04%) |
Jun 04, 2020 | 35.23 | 37.29 | 34.72 | 36.31 | 3,718,655 | +0.86(+2.43%) |
Jun 03, 2020 | 33.08 | 37.71 | 32.80 | 35.45 | 6,463,269 | +2.83(+8.68%) |
Jun 02, 2020 | 32.27 | 32.92 | 31.91 | 32.62 | 2,382,117 | +0.73(+2.29%) |
Jun 01, 2020 | 31.65 | 33.05 | 31.65 | 31.89 | 2,990,013 | +0.21(+0.66%) |
May 29, 2020 | 30.04 | 31.77 | 29.60 | 31.68 | 9,348,200 | +0.30(+0.96%) |
May 28, 2020 | 33.90 | 33.90 | 31.02 | 31.38 | 10,195,858 | -2.63(-7.73%) |
May 27, 2020 | 32.80 | 34.45 | 31.02 | 34.01 | 23,802,670 | +7.31(+27.38%) |
May 26, 2020 | 25.72 | 26.84 | 24.99 | 26.70 | 8,780,252 | +2.24(+9.16%) |
May 22, 2020 | 24.78 | 24.98 | 23.79 | 24.46 | 2,533,800 | -0.24(-0.97%) |
May 21, 2020 | 24.59 | 25.01 | 23.56 | 24.70 | 3,555,574 | +0.29(+1.19%) |
May 20, 2020 | 24.76 | 25.70 | 24.27 | 24.41 | 3,135,792 | +0.15(+0.62%) |
May 19, 2020 | 24.64 | 25.18 | 24.02 | 24.26 | 3,521,818 | -0.14(-0.57%) |
May 18, 2020 | 23.18 | 24.68 | 22.74 | 24.40 | 6,223,966 | +2.52(+11.52%) |
May 15, 2020 | 21.81 | 22.52 | 21.50 | 21.88 | 3,313,100 | -0.22(-1.00%) |
May 14, 2020 | 20.92 | 22.28 | 20.39 | 22.10 | 4,867,323 | +0.95(+4.49%) |
May 13, 2020 | 24.00 | 24.04 | 21.03 | 21.15 | 7,106,497 | -2.65(-11.13%) |
May 12, 2020 | 26.60 | 26.79 | 23.71 | 23.80 | 6,868,342 | -3.33(-12.27%) |
May 11, 2020 | 29.00 | 29.00 | 26.86 | 27.13 | 2,772,713 | -0.97(-3.45%) |
May 08, 2020 | 27.71 | 28.32 | 27.25 | 28.10 | 2,839,600 | +1.11(+4.11%) |
May 07, 2020 | 27.71 | 28.44 | 26.79 | 26.99 | 4,274,929 | -0.07(-0.26%) |
May 06, 2020 | 27.38 | 28.01 | 26.73 | 27.06 | 3,446,782 | +0.32(+1.20%) |
May 05, 2020 | 27.29 | 27.74 | 26.50 | 26.74 | 1,996,109 | +0.34(+1.29%) |
May 04, 2020 | 24.77 | 26.55 | 24.50 | 26.40 | 2,178,007 | +1.00(+3.94%) |
May 01, 2020 | 25.09 | 25.96 | 24.90 | 25.40 | 1,990,500 | -0.98(-3.71%) |
Apr 30, 2020 | 27.55 | 27.85 | 25.65 | 26.38 | 3,673,512 | -1.66(-5.92%) |
Apr 29, 2020 | 26.70 | 28.53 | 26.66 | 28.04 | 4,664,427 | +2.77(+10.96%) |
Apr 28, 2020 | 24.50 | 25.59 | 23.77 | 25.27 | 3,522,822 | +1.52(+6.40%) |
Apr 27, 2020 | 22.74 | 23.81 | 22.51 | 23.75 | 2,655,697 | +1.67(+7.56%) |
Apr 24, 2020 | 23.10 | 23.20 | 21.37 | 22.08 | 4,582,300 | -1.10(-4.75%) |
Apr 23, 2020 | 23.11 | 24.45 | 22.92 | 23.18 | 4,527,012 | +0.18(+0.78%) |
Apr 22, 2020 | 21.87 | 23.20 | 21.27 | 23.00 | 4,430,626 | +1.79(+8.44%) |
Apr 21, 2020 | 21.81 | 22.29 | 20.88 | 21.21 | 4,463,253 | -1.22(-5.44%) |
Apr 20, 2020 | 23.16 | 23.60 | 22.06 | 22.43 | 4,865,309 | -1.67(-6.93%) |
Apr 17, 2020 | 24.25 | 25.09 | 23.70 | 24.10 | 3,741,600 | +1.16(+5.06%) |
Apr 16, 2020 | 24.16 | 24.28 | 22.63 | 22.94 | 3,019,726 | -1.00(-4.18%) |
Apr 15, 2020 | 23.56 | 24.25 | 23.56 | 23.94 | 2,291,658 | -0.69(-2.80%) |
Apr 14, 2020 | 24.52 | 25.65 | 23.76 | 24.63 | 3,230,195 | +1.62(+7.04%) |
Apr 13, 2020 | 25.09 | 25.09 | 22.50 | 23.01 | 4,339,802 | -2.13(-8.47%) |
Apr 09, 2020 | 26.95 | 27.28 | 25.00 | 25.14 | 2,921,100 | -0.34(-1.33%) |
Apr 08, 2020 | 23.87 | 25.63 | 23.87 | 25.48 | 2,595,184 | +1.84(+7.78%) |
Apr 07, 2020 | 23.99 | 25.48 | 23.13 | 23.64 | 4,410,796 | +1.40(+6.29%) |
Apr 06, 2020 | 19.41 | 22.48 | 19.29 | 22.24 | 4,636,997 | +4.42(+24.80%) |
Apr 03, 2020 | 19.88 | 20.28 | 17.72 | 17.82 | 4,898,300 | -2.06(-10.36%) |
Apr 02, 2020 | 19.49 | 20.59 | 19.39 | 19.88 | 3,197,743 | +0.35(+1.79%) |