Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 47.31 | 48.13 | 45.84 | 46.18 | 176,000 | -0.85(-1.81%) |
Jan 28, 2021 | 50.56 | 52.86 | 45.73 | 47.03 | 570,081 | -3.53(-6.98%) |
Jan 27, 2021 | 47.66 | 53.00 | 46.29 | 50.56 | 711,957 | +1.97(+4.05%) |
Jan 26, 2021 | 46.08 | 49.80 | 45.92 | 48.59 | 266,000 | +2.95(+6.46%) |
Jan 25, 2021 | 42.83 | 47.48 | 42.83 | 45.64 | 518,875 | +1.78(+4.06%) |
Jan 22, 2021 | 42.53 | 44.29 | 41.33 | 43.86 | 119,600 | +1.25(+2.93%) |
Jan 21, 2021 | 42.31 | 43.15 | 41.10 | 42.61 | 160,444 | +0.11(+0.26%) |
Jan 20, 2021 | 42.53 | 45.26 | 42.39 | 42.50 | 166,709 | -0.84(-1.94%) |
Jan 19, 2021 | 41.01 | 43.87 | 40.52 | 43.34 | 248,383 | +2.53(+6.20%) |
Jan 15, 2021 | 40.61 | 41.93 | 40.02 | 40.81 | 294,400 | -0.26(-0.63%) |
Jan 14, 2021 | 41.26 | 42.42 | 40.01 | 41.07 | 111,472 | +0.02(+0.05%) |
Jan 13, 2021 | 43.06 | 44.28 | 40.72 | 41.05 | 145,283 | -2.08(-4.82%) |
Jan 12, 2021 | 44.30 | 46.38 | 41.63 | 43.13 | 323,452 | -0.62(-1.42%) |
Jan 11, 2021 | 42.13 | 45.14 | 42.13 | 43.75 | 219,364 | +1.16(+2.72%) |
Jan 08, 2021 | 42.52 | 42.86 | 41.59 | 42.59 | 108,500 | +0.34(+0.80%) |
Jan 07, 2021 | 41.84 | 42.40 | 41.14 | 42.25 | 79,624 | +0.61(+1.46%) |
Jan 06, 2021 | 40.27 | 41.97 | 39.60 | 41.64 | 219,652 | +1.96(+4.94%) |
Jan 05, 2021 | 40.15 | 40.43 | 39.23 | 39.68 | 103,173 | -0.39(-0.97%) |
Jan 04, 2021 | 41.23 | 42.11 | 38.95 | 40.07 | 201,395 | -1.18(-2.86%) |
Dec 31, 2020 | 41.25 | 41.25 | 41.25 | 429,971 | -2.32(-5.32%) | |
Dec 30, 2020 | 46.65 | 47.68 | 43.35 | 43.57 | 429,971 | -2.81(-6.06%) |
Dec 29, 2020 | 47.35 | 48.15 | 46.16 | 46.38 | 156,581 | -0.62(-1.32%) |
Dec 28, 2020 | 47.25 | 48.13 | 46.66 | 47.00 | 104,589 | +0.69(+1.49%) |
Dec 24, 2020 | 46.41 | 46.87 | 45.95 | 46.31 | 60,700 | +0.23(+0.50%) |
Dec 23, 2020 | 46.55 | 46.83 | 45.76 | 46.08 | 106,815 | +0.11(+0.24%) |
Dec 22, 2020 | 45.82 | 46.91 | 44.48 | 45.97 | 168,015 | +0.24(+0.52%) |
Dec 21, 2020 | 42.86 | 45.81 | 42.86 | 45.73 | 133,124 | +1.56(+3.53%) |
Dec 18, 2020 | 43.70 | 44.75 | 43.01 | 44.17 | 319,100 | +0.77(+1.77%) |
Dec 17, 2020 | 42.63 | 43.66 | 42.00 | 43.40 | 221,007 | +0.61(+1.43%) |
Dec 16, 2020 | 43.62 | 43.62 | 42.17 | 42.79 | 148,960 | -0.38(-0.88%) |
Dec 15, 2020 | 43.38 | 44.09 | 42.47 | 43.17 | 163,121 | +0.07(+0.16%) |
Dec 14, 2020 | 44.30 | 45.12 | 43.10 | 43.10 | 77,083 | -0.76(-1.73%) |
Dec 11, 2020 | 46.08 | 47.05 | 43.25 | 43.86 | 434,800 | -2.43(-5.25%) |
Dec 10, 2020 | 45.58 | 46.80 | 44.75 | 46.29 | 176,774 | +0.37(+0.81%) |
Dec 09, 2020 | 46.44 | 46.55 | 44.31 | 45.92 | 190,809 | +0.05(+0.11%) |
Dec 08, 2020 | 44.54 | 46.00 | 42.97 | 45.87 | 299,309 | +1.02(+2.27%) |
Dec 07, 2020 | 44.07 | 46.00 | 43.20 | 44.85 | 198,164 | +0.35(+0.79%) |
Dec 04, 2020 | 42.65 | 44.88 | 41.02 | 44.50 | 207,900 | +1.94(+4.56%) |
Dec 03, 2020 | 39.35 | 43.88 | 38.01 | 42.56 | 743,521 | +1.54(+3.75%) |
Dec 02, 2020 | 44.75 | 44.75 | 38.75 | 41.02 | 1,051,436 | -4.12(-9.13%) |
Dec 01, 2020 | 46.33 | 46.85 | 44.56 | 45.14 | 132,713 | -0.62(-1.35%) |
Nov 30, 2020 | 47.10 | 47.10 | 45.09 | 45.76 | 134,805 | -1.22(-2.60%) |
Nov 27, 2020 | 46.44 | 47.03 | 45.87 | 46.98 | 32,400 | +0.78(+1.69%) |
Nov 25, 2020 | 47.18 | 47.21 | 45.17 | 46.20 | 74,200 | -0.99(-2.10%) |
Nov 24, 2020 | 46.74 | 48.60 | 46.01 | 47.19 | 104,114 | +1.31(+2.86%) |
Nov 23, 2020 | 46.04 | 46.77 | 44.96 | 45.88 | 57,275 | +0.42(+0.92%) |
Nov 20, 2020 | 44.88 | 45.88 | 44.46 | 45.46 | 93,100 | +0.08(+0.18%) |
Nov 19, 2020 | 45.00 | 45.72 | 44.29 | 45.38 | 58,338 | +0.54(+1.20%) |
Nov 18, 2020 | 45.72 | 47.55 | 44.83 | 44.84 | 135,081 | -1.27(-2.75%) |
Nov 17, 2020 | 46.77 | 47.90 | 44.81 | 46.11 | 101,157 | -1.25(-2.64%) |
Nov 16, 2020 | 47.82 | 48.74 | 46.38 | 47.36 | 75,944 | +0.57(+1.22%) |
Nov 13, 2020 | 46.38 | 47.47 | 46.00 | 46.79 | 58,800 | +0.83(+1.81%) |
Nov 12, 2020 | 48.18 | 48.68 | 45.42 | 45.96 | 99,631 | -2.57(-5.30%) |
Nov 11, 2020 | 49.00 | 50.94 | 48.01 | 48.53 | 173,740 | -1.24(-2.49%) |
Nov 10, 2020 | 48.36 | 50.41 | 46.02 | 49.77 | 269,672 | +1.38(+2.85%) |
Nov 09, 2020 | 44.44 | 48.64 | 43.32 | 48.39 | 400,872 | +6.86(+16.52%) |
Nov 06, 2020 | 42.39 | 43.32 | 40.96 | 41.53 | 255,900 | -0.97(-2.28%) |
Nov 05, 2020 | 47.17 | 48.91 | 42.25 | 42.50 | 442,319 | -3.25(-7.10%) |
Nov 04, 2020 | 45.17 | 46.01 | 44.10 | 45.75 | 131,346 | +0.31(+0.68%) |
Nov 03, 2020 | 44.54 | 45.68 | 44.34 | 45.44 | 156,014 | +1.66(+3.79%) |
Nov 02, 2020 | 45.19 | 45.19 | 41.48 | 43.78 | 204,386 | -0.82(-1.84%) |
Oct 30, 2020 | 44.20 | 45.43 | 43.30 | 44.60 | 190,400 | +0.23(+0.52%) |
Oct 29, 2020 | 43.49 | 45.21 | 43.47 | 44.37 | 87,045 | +0.54(+1.23%) |
Oct 28, 2020 | 44.44 | 45.59 | 42.68 | 43.83 | 183,998 | -1.78(-3.90%) |
Oct 27, 2020 | 47.61 | 48.03 | 45.47 | 45.61 | 105,340 | -1.96(-4.12%) |
Oct 26, 2020 | 48.36 | 48.81 | 47.34 | 47.57 | 155,495 | -1.46(-2.98%) |
Oct 23, 2020 | 48.50 | 50.32 | 48.35 | 49.03 | 175,700 | +0.78(+1.62%) |
Oct 22, 2020 | 47.26 | 48.40 | 47.01 | 48.25 | 114,546 | +1.12(+2.38%) |
Oct 21, 2020 | 47.83 | 47.90 | 46.80 | 47.13 | 58,023 | -0.53(-1.11%) |
Oct 20, 2020 | 47.84 | 48.71 | 47.37 | 47.66 | 46,634 | +0.38(+0.80%) |
Oct 19, 2020 | 48.77 | 49.21 | 47.22 | 47.28 | 101,698 | -1.18(-2.43%) |
Oct 16, 2020 | 47.75 | 49.07 | 47.12 | 48.46 | 135,300 | +0.50(+1.04%) |
Oct 15, 2020 | 46.56 | 48.20 | 46.28 | 47.96 | 77,658 | +0.79(+1.67%) |
Oct 14, 2020 | 46.15 | 47.57 | 45.95 | 47.17 | 157,053 | +0.93(+2.01%) |
Oct 13, 2020 | 45.52 | 47.23 | 44.94 | 46.24 | 116,266 | +0.25(+0.54%) |
Oct 12, 2020 | 46.49 | 46.72 | 44.90 | 45.99 | 173,184 | -0.79(-1.69%) |
Oct 09, 2020 | 48.19 | 48.33 | 46.27 | 46.78 | 176,700 | -1.01(-2.11%) |
Oct 08, 2020 | 50.61 | 51.81 | 47.56 | 47.79 | 460,602 | -3.80(-7.37%) |
Oct 07, 2020 | 50.81 | 54.16 | 50.07 | 51.59 | 245,296 | +2.79(+5.72%) |
Oct 06, 2020 | 48.44 | 50.30 | 48.21 | 48.80 | 178,168 | +0.87(+1.82%) |
Oct 05, 2020 | 46.05 | 48.24 | 45.76 | 47.93 | 134,187 | +2.37(+5.20%) |
Oct 02, 2020 | 45.51 | 45.90 | 45.07 | 45.56 | 117,400 | -0.86(-1.85%) |
Oct 01, 2020 | 45.83 | 46.98 | 45.03 | 46.42 | 138,604 | +0.50(+1.09%) |
Sep 30, 2020 | 46.65 | 47.22 | 45.52 | 45.92 | 220,401 | -0.42(-0.91%) |
Sep 29, 2020 | 45.13 | 46.83 | 45.13 | 46.34 | 191,607 | +1.27(+2.82%) |
Sep 28, 2020 | 44.82 | 45.11 | 43.30 | 45.07 | 122,729 | +1.20(+2.74%) |
Sep 25, 2020 | 42.28 | 44.03 | 42.26 | 43.87 | 108,000 | +1.48(+3.49%) |
Sep 24, 2020 | 43.02 | 43.34 | 41.68 | 42.39 | 132,186 | -0.79(-1.83%) |
Sep 23, 2020 | 42.80 | 43.93 | 42.00 | 43.18 | 142,471 | +0.44(+1.03%) |
Sep 22, 2020 | 41.54 | 42.77 | 40.60 | 42.74 | 114,758 | +1.59(+3.86%) |
Sep 21, 2020 | 42.43 | 42.91 | 40.45 | 41.15 | 204,281 | -2.30(-5.29%) |
Sep 18, 2020 | 44.83 | 45.08 | 43.17 | 43.45 | 505,500 | -0.90(-2.03%) |
Sep 17, 2020 | 42.88 | 44.51 | 42.88 | 44.35 | 111,778 | -0.02(-0.05%) |
Sep 16, 2020 | 45.23 | 46.34 | 44.28 | 44.37 | 137,504 | -0.84(-1.86%) |
Sep 15, 2020 | 45.15 | 45.53 | 44.14 | 45.21 | 74,160 | +0.36(+0.80%) |
Sep 14, 2020 | 43.23 | 45.00 | 43.23 | 44.85 | 120,207 | +2.28(+5.36%) |
Sep 11, 2020 | 42.80 | 44.93 | 42.25 | 42.57 | 326,900 | -0.19(-0.44%) |
Sep 10, 2020 | 46.35 | 47.10 | 42.44 | 42.76 | 221,203 | -3.62(-7.81%) |
Sep 09, 2020 | 45.57 | 46.69 | 43.63 | 46.38 | 327,729 | +1.44(+3.20%) |
Sep 08, 2020 | 44.46 | 45.18 | 43.03 | 44.94 | 234,737 | -0.68(-1.49%) |
Sep 04, 2020 | 48.19 | 48.19 | 43.91 | 45.62 | 186,900 | -1.45(-3.08%) |
Sep 03, 2020 | 49.56 | 49.72 | 46.96 | 47.07 | 71,260 | -2.73(-5.48%) |
Sep 02, 2020 | 48.57 | 49.90 | 48.15 | 49.80 | 131,803 | +1.31(+2.70%) |
Sep 01, 2020 | 50.15 | 50.50 | 47.97 | 48.49 | 141,822 | -1.91(-3.79%) |
Aug 31, 2020 | 53.90 | 53.90 | 50.05 | 50.40 | 252,466 | -3.61(-6.68%) |
Aug 28, 2020 | 54.18 | 54.73 | 53.47 | 54.01 | 112,100 | -0.22(-0.41%) |
Aug 27, 2020 | 54.51 | 55.62 | 53.75 | 54.23 | 137,119 | -0.27(-0.50%) |
Aug 26, 2020 | 55.31 | 55.32 | 54.31 | 54.50 | 59,041 | -0.91(-1.64%) |
Aug 25, 2020 | 54.71 | 55.52 | 54.41 | 55.41 | 111,429 | +0.79(+1.45%) |
Aug 24, 2020 | 55.15 | 55.44 | 54.55 | 54.62 | 52,562 | -0.01(-0.02%) |
Aug 21, 2020 | 54.87 | 55.34 | 54.14 | 54.63 | 44,100 | -0.33(-0.60%) |
Aug 20, 2020 | 55.07 | 55.61 | 54.83 | 54.96 | 45,884 | -0.62(-1.12%) |
Aug 19, 2020 | 52.51 | 55.98 | 52.51 | 55.58 | 143,286 | +3.00(+5.71%) |
Aug 18, 2020 | 53.17 | 53.60 | 52.25 | 52.58 | 71,424 | -0.56(-1.05%) |
Aug 17, 2020 | 52.15 | 53.84 | 52.05 | 53.14 | 72,277 | +1.15(+2.21%) |
Aug 14, 2020 | 54.43 | 54.43 | 51.71 | 51.99 | 64,500 | -2.22(-4.10%) |
Aug 13, 2020 | 52.72 | 54.76 | 52.60 | 54.21 | 125,199 | +1.22(+2.30%) |
Aug 12, 2020 | 51.32 | 54.27 | 50.75 | 52.99 | 221,632 | +2.47(+4.89%) |
Aug 11, 2020 | 50.78 | 51.66 | 49.45 | 50.52 | 302,754 | +0.15(+0.30%) |
Aug 10, 2020 | 49.54 | 50.89 | 47.70 | 50.37 | 143,196 | +0.86(+1.74%) |
Aug 07, 2020 | 48.15 | 50.00 | 47.43 | 49.51 | 111,700 | +1.47(+3.06%) |
Aug 06, 2020 | 49.99 | 50.00 | 47.02 | 48.04 | 237,652 | +0.26(+0.54%) |
Aug 05, 2020 | 46.55 | 47.98 | 45.60 | 47.78 | 167,433 | +1.88(+4.10%) |
Aug 04, 2020 | 44.19 | 46.22 | 40.51 | 45.90 | 130,006 | +1.70(+3.85%) |
Aug 03, 2020 | 42.05 | 44.47 | 42.05 | 44.20 | 76,279 | +2.01(+4.76%) |
Jul 31, 2020 | 42.70 | 43.22 | 41.91 | 42.19 | 126,700 | -0.61(-1.43%) |
Jul 30, 2020 | 42.37 | 43.64 | 41.73 | 42.80 | 89,176 | -0.14(-0.33%) |
Jul 29, 2020 | 41.84 | 43.55 | 41.62 | 42.94 | 145,314 | +1.18(+2.83%) |
Jul 28, 2020 | 42.09 | 42.45 | 41.38 | 41.76 | 101,989 | -0.56(-1.32%) |
Jul 27, 2020 | 41.27 | 42.56 | 41.24 | 42.32 | 58,319 | +1.02(+2.47%) |
Jul 24, 2020 | 41.18 | 41.87 | 40.59 | 41.30 | 129,700 | -0.41(-0.98%) |
Jul 23, 2020 | 41.33 | 42.34 | 40.74 | 41.71 | 130,076 | +0.36(+0.87%) |
Jul 22, 2020 | 42.31 | 43.04 | 41.21 | 41.35 | 103,493 | -1.39(-3.25%) |
Jul 21, 2020 | 42.96 | 43.73 | 41.92 | 42.74 | 166,132 | +0.16(+0.38%) |
Jul 20, 2020 | 43.75 | 44.25 | 42.40 | 42.58 | 176,876 | -1.43(-3.25%) |
Jul 17, 2020 | 43.48 | 45.08 | 43.23 | 44.01 | 106,800 | +0.40(+0.92%) |
Jul 16, 2020 | 44.38 | 45.07 | 43.19 | 43.61 | 48,090 | -1.12(-2.50%) |
Jul 15, 2020 | 43.08 | 45.17 | 42.40 | 44.73 | 192,322 | +2.54(+6.02%) |
Jul 14, 2020 | 42.44 | 42.76 | 40.78 | 42.19 | 175,441 | -0.27(-0.64%) |
Jul 13, 2020 | 42.95 | 44.00 | 42.34 | 42.46 | 84,632 | -0.15(-0.35%) |
Jul 10, 2020 | 42.19 | 43.33 | 41.68 | 42.61 | 111,400 | +0.32(+0.76%) |
Jul 09, 2020 | 42.56 | 43.15 | 41.35 | 42.29 | 83,237 | -0.41(-0.96%) |
Jul 08, 2020 | 40.73 | 42.88 | 40.40 | 42.70 | 147,968 | +1.91(+4.68%) |
Jul 07, 2020 | 43.50 | 43.51 | 40.59 | 40.79 | 106,037 | -2.96(-6.77%) |
Jul 06, 2020 | 44.96 | 45.20 | 43.54 | 43.75 | 153,337 | -0.36(-0.82%) |
Jul 02, 2020 | 44.69 | 45.10 | 43.46 | 44.11 | 125,600 | +0.01(+0.02%) |
Jul 01, 2020 | 43.78 | 44.68 | 43.68 | 44.10 | 109,484 | +0.34(+0.78%) |
Jun 30, 2020 | 43.65 | 44.32 | 41.66 | 43.76 | 182,742 | +0.09(+0.21%) |
Jun 29, 2020 | 41.29 | 43.90 | 39.98 | 43.67 | 256,446 | +2.87(+7.03%) |
Jun 26, 2020 | 44.00 | 44.34 | 40.38 | 40.80 | 592,100 | -3.28(-7.44%) |
Jun 25, 2020 | 44.93 | 45.36 | 43.56 | 44.08 | 213,688 | -0.67(-1.50%) |
Jun 24, 2020 | 45.35 | 45.66 | 43.92 | 44.75 | 151,380 | -0.63(-1.39%) |
Jun 23, 2020 | 46.20 | 47.12 | 44.99 | 45.38 | 145,459 | +0.11(+0.24%) |
Jun 22, 2020 | 46.54 | 47.29 | 43.85 | 45.27 | 246,787 | -1.06(-2.29%) |
Jun 19, 2020 | 47.39 | 47.49 | 46.10 | 46.33 | 565,600 | -0.34(-0.73%) |
Jun 18, 2020 | 46.87 | 47.90 | 45.35 | 46.67 | 946,803 | -3.00(-6.04%) |
Jun 17, 2020 | 50.55 | 51.30 | 49.28 | 49.67 | 104,803 | -0.53(-1.06%) |
Jun 16, 2020 | 49.57 | 50.42 | 48.50 | 50.20 | 148,343 | +1.71(+3.53%) |
Jun 15, 2020 | 46.76 | 49.18 | 46.67 | 48.49 | 119,477 | +0.87(+1.83%) |
Jun 12, 2020 | 47.37 | 48.93 | 45.77 | 47.62 | 90,200 | +1.66(+3.61%) |
Jun 11, 2020 | 48.20 | 48.20 | 45.80 | 45.96 | 128,030 | -2.67(-5.49%) |
Jun 10, 2020 | 47.93 | 49.08 | 47.93 | 48.63 | 58,531 | +0.58(+1.21%) |
Jun 09, 2020 | 49.73 | 50.31 | 47.80 | 48.05 | 62,039 | -2.14(-4.26%) |
Jun 08, 2020 | 49.42 | 50.72 | 48.50 | 50.19 | 129,040 | +1.93(+4.00%) |
Jun 05, 2020 | 48.40 | 49.31 | 47.36 | 48.26 | 171,200 | +0.90(+1.90%) |
Jun 04, 2020 | 46.41 | 48.69 | 45.98 | 47.36 | 68,501 | +0.49(+1.05%) |
Jun 03, 2020 | 47.47 | 48.43 | 45.91 | 46.87 | 70,894 | -0.10(-0.21%) |
Jun 02, 2020 | 46.33 | 47.25 | 45.33 | 46.97 | 58,533 | +0.67(+1.45%) |
Jun 01, 2020 | 45.87 | 47.31 | 45.60 | 46.30 | 79,778 | +0.17(+0.37%) |
May 29, 2020 | 46.16 | 46.83 | 45.31 | 46.13 | 56,400 | -0.23(-0.50%) |
May 28, 2020 | 46.55 | 48.01 | 45.50 | 46.36 | 144,003 | +0.44(+0.96%) |
May 27, 2020 | 46.01 | 47.00 | 42.85 | 45.92 | 106,004 | -0.06(-0.13%) |
May 26, 2020 | 47.50 | 47.66 | 45.70 | 45.98 | 66,553 | -0.77(-1.65%) |
May 22, 2020 | 46.55 | 47.34 | 46.15 | 46.75 | 32,800 | +0.11(+0.24%) |
May 21, 2020 | 46.27 | 47.06 | 45.21 | 46.64 | 55,137 | -0.04(-0.09%) |
May 20, 2020 | 47.46 | 47.70 | 46.40 | 46.68 | 45,922 | +0.15(+0.32%) |
May 19, 2020 | 47.43 | 48.41 | 46.38 | 46.53 | 54,919 | -0.77(-1.63%) |
May 18, 2020 | 48.01 | 49.49 | 46.87 | 47.30 | 67,640 | +1.04(+2.25%) |
May 15, 2020 | 42.95 | 46.42 | 42.95 | 46.26 | 135,800 | +3.25(+7.56%) |
May 14, 2020 | 42.19 | 44.27 | 40.98 | 43.01 | 100,319 | +0.22(+0.51%) |
May 13, 2020 | 44.79 | 45.60 | 42.63 | 42.79 | 101,237 | -2.93(-6.41%) |
May 12, 2020 | 45.59 | 46.22 | 44.64 | 45.72 | 105,343 | +0.06(+0.13%) |
May 11, 2020 | 44.51 | 46.20 | 44.43 | 45.66 | 96,377 | +0.54(+1.20%) |
May 08, 2020 | 46.03 | 46.31 | 44.65 | 45.12 | 78,400 | +0.11(+0.24%) |
May 07, 2020 | 45.36 | 49.20 | 44.69 | 45.01 | 120,047 | +0.75(+1.69%) |
May 06, 2020 | 44.73 | 45.28 | 42.91 | 44.26 | 170,632 | -1.80(-3.91%) |
May 05, 2020 | 43.02 | 47.34 | 43.02 | 46.06 | 92,772 | +3.01(+6.99%) |
May 04, 2020 | 43.83 | 45.02 | 42.33 | 43.05 | 88,420 | -1.42(-3.19%) |
May 01, 2020 | 47.59 | 47.59 | 42.90 | 44.47 | 92,500 | -4.38(-8.97%) |
Apr 30, 2020 | 47.51 | 49.98 | 47.23 | 48.85 | 107,375 | +0.28(+0.58%) |
Apr 29, 2020 | 46.91 | 49.92 | 46.62 | 48.57 | 123,147 | +2.81(+6.14%) |
Apr 28, 2020 | 45.82 | 46.79 | 44.45 | 45.76 | 66,130 | +0.93(+2.07%) |
Apr 27, 2020 | 43.12 | 45.25 | 41.95 | 44.83 | 139,271 | +2.33(+5.48%) |
Apr 24, 2020 | 42.71 | 42.71 | 40.60 | 42.50 | 80,500 | -0.32(-0.75%) |
Apr 23, 2020 | 42.57 | 43.49 | 42.27 | 42.82 | 66,085 | +0.62(+1.47%) |
Apr 22, 2020 | 42.99 | 42.99 | 41.09 | 42.20 | 107,772 | -0.13(-0.31%) |
Apr 21, 2020 | 42.62 | 43.23 | 41.51 | 42.33 | 86,789 | -1.54(-3.51%) |
Apr 20, 2020 | 44.23 | 44.25 | 43.49 | 43.87 | 103,420 | -0.62(-1.39%) |
Apr 17, 2020 | 43.11 | 45.00 | 42.04 | 44.49 | 152,700 | +2.39(+5.68%) |
Apr 16, 2020 | 43.46 | 44.33 | 41.18 | 42.10 | 68,149 | -0.91(-2.12%) |
Apr 15, 2020 | 43.10 | 43.72 | 42.00 | 43.01 | 77,177 | -1.39(-3.13%) |
Apr 14, 2020 | 43.35 | 44.64 | 42.36 | 44.40 | 55,990 | +1.97(+4.64%) |
Apr 13, 2020 | 42.71 | 43.05 | 40.83 | 42.43 | 55,080 | -0.51(-1.19%) |
Apr 09, 2020 | 42.35 | 42.99 | 41.03 | 42.94 | 66,400 | +1.52(+3.67%) |
Apr 08, 2020 | 43.81 | 43.83 | 40.34 | 41.42 | 138,160 | -2.43(-5.54%) |
Apr 07, 2020 | 41.84 | 44.03 | 40.97 | 43.85 | 184,862 | +2.63(+6.38%) |
Apr 06, 2020 | 37.07 | 41.29 | 37.07 | 41.22 | 87,454 | +5.15(+14.28%) |
Apr 03, 2020 | 36.48 | 37.93 | 34.69 | 36.07 | 78,500 | -0.86(-2.33%) |
Apr 02, 2020 | 37.69 | 38.09 | 35.21 | 36.93 | 96,793 | -0.70(-1.86%) |
Apr 01, 2020 | 38.04 | 39.90 | 37.26 | 37.63 | 93,892 | -2.01(-5.07%) |
Mar 31, 2020 | 40.32 | 40.32 | 37.42 | 39.64 | 124,943 | -0.70(-1.74%) |
Mar 30, 2020 | 36.02 | 40.67 | 35.48 | 40.34 | 150,903 | +4.09(+11.28%) |
Mar 27, 2020 | 35.32 | 37.99 | 34.83 | 36.25 | 132,600 | +0.00(+0.00%) |
Mar 26, 2020 | 35.56 | 37.49 | 34.87 | 36.25 | 203,706 | +1.00(+2.84%) |
Mar 25, 2020 | 36.19 | 36.79 | 34.04 | 35.25 | 246,004 | -0.90(-2.49%) |
Mar 24, 2020 | 36.98 | 38.92 | 35.44 | 36.15 | 260,136 | +0.21(+0.58%) |
Mar 23, 2020 | 38.26 | 38.94 | 34.71 | 35.94 | 307,384 | -1.87(-4.95%) |
Mar 20, 2020 | 38.35 | 39.70 | 36.52 | 37.81 | 283,900 | -0.26(-0.68%) |
Mar 19, 2020 | 36.02 | 39.41 | 35.52 | 38.07 | 141,093 | +1.88(+5.19%) |
Mar 18, 2020 | 36.00 | 36.90 | 34.33 | 36.19 | 251,844 | -2.02(-5.29%) |
Mar 17, 2020 | 34.18 | 38.27 | 34.13 | 38.21 | 153,793 | +4.57(+13.59%) |
Mar 16, 2020 | 34.08 | 34.90 | 32.55 | 33.64 | 252,680 | -2.75(-7.56%) |
Mar 13, 2020 | 35.21 | 36.39 | 32.21 | 36.39 | 218,900 | +2.20(+6.43%) |
Mar 12, 2020 | 37.50 | 37.50 | 32.92 | 34.19 | 290,120 | -5.56(-13.99%) |
Mar 11, 2020 | 42.00 | 42.12 | 39.20 | 39.75 | 215,137 | -2.25(-5.36%) |
Mar 10, 2020 | 43.78 | 44.63 | 40.55 | 42.00 | 160,549 | -0.81(-1.89%) |
Mar 09, 2020 | 42.51 | 44.64 | 40.88 | 42.81 | 134,064 | -1.69(-3.80%) |
Mar 06, 2020 | 44.61 | 46.81 | 43.00 | 44.50 | 178,200 | -0.83(-1.83%) |
Mar 05, 2020 | 41.98 | 46.71 | 41.98 | 45.33 | 192,329 | -0.48(-1.05%) |
Mar 04, 2020 | 45.54 | 46.64 | 44.64 | 45.81 | 73,967 | +0.98(+2.19%) |
Mar 03, 2020 | 47.27 | 48.00 | 44.35 | 44.83 | 252,641 | -2.57(-5.42%) |
Mar 02, 2020 | 46.50 | 49.34 | 45.84 | 47.40 | 158,332 | +0.98(+2.11%) |
Feb 28, 2020 | 47.43 | 47.82 | 46.00 | 46.42 | 232,300 | -2.31(-4.74%) |
Feb 27, 2020 | 48.15 | 49.80 | 46.99 | 48.73 | 115,461 | -0.09(-0.18%) |
Feb 26, 2020 | 48.03 | 50.28 | 48.03 | 48.82 | 137,649 | +0.90(+1.88%) |
Feb 25, 2020 | 48.69 | 49.13 | 47.05 | 47.92 | 133,973 | -0.51(-1.05%) |
Feb 24, 2020 | 46.91 | 48.66 | 46.00 | 48.43 | 93,429 | -0.18(-0.37%) |
Feb 21, 2020 | 48.87 | 49.06 | 48.16 | 48.61 | 101,900 | -0.39(-0.80%) |
Feb 20, 2020 | 48.76 | 49.38 | 48.07 | 49.00 | 95,454 | -0.04(-0.08%) |
Feb 19, 2020 | 48.38 | 50.49 | 48.12 | 49.04 | 73,690 | +0.78(+1.62%) |
Feb 18, 2020 | 48.05 | 48.95 | 47.70 | 48.26 | 89,132 | -0.03(-0.06%) |
Feb 14, 2020 | 48.33 | 49.19 | 47.80 | 48.29 | 141,900 | -0.08(-0.17%) |
Feb 13, 2020 | 47.62 | 48.61 | 47.37 | 48.37 | 111,818 | +0.56(+1.17%) |
Feb 12, 2020 | 48.21 | 48.46 | 47.48 | 47.81 | 140,960 | -0.11(-0.23%) |
Feb 11, 2020 | 48.40 | 48.80 | 47.10 | 47.92 | 144,809 | -0.48(-0.99%) |
Feb 10, 2020 | 47.32 | 48.40 | 47.13 | 48.40 | 83,898 | +1.00(+2.11%) |
Feb 07, 2020 | 48.48 | 48.97 | 45.90 | 47.40 | 182,900 | -1.13(-2.33%) |
Feb 06, 2020 | 48.95 | 49.47 | 48.13 | 48.53 | 110,238 | -0.26(-0.53%) |
Feb 05, 2020 | 46.77 | 49.00 | 46.39 | 48.79 | 120,311 | +2.51(+5.42%) |
Feb 04, 2020 | 46.79 | 47.20 | 45.90 | 46.28 | 68,993 | +0.16(+0.35%) |