Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 58.66 | 60.68 | 55.12 | 56.43 | 15,496,400 | +3.78(+7.18%) |
Jan 28, 2021 | 53.55 | 53.88 | 52.07 | 52.65 | 6,647,805 | -0.54(-1.02%) |
Jan 27, 2021 | 51.00 | 55.44 | 50.78 | 53.19 | 8,686,381 | +1.13(+2.17%) |
Jan 26, 2021 | 51.79 | 52.60 | 51.49 | 52.06 | 3,656,287 | +0.78(+1.52%) |
Jan 25, 2021 | 50.70 | 51.36 | 50.17 | 51.28 | 3,260,000 | +0.57(+1.12%) |
Jan 22, 2021 | 52.08 | 52.36 | 50.16 | 50.71 | 5,237,300 | -2.80(-5.23%) |
Jan 21, 2021 | 51.87 | 53.84 | 51.83 | 53.51 | 4,349,984 | +1.69(+3.26%) |
Jan 20, 2021 | 52.58 | 52.92 | 51.38 | 51.82 | 2,936,162 | -0.17(-0.33%) |
Jan 19, 2021 | 51.48 | 52.16 | 50.70 | 51.99 | 3,595,471 | +0.78(+1.52%) |
Jan 15, 2021 | 50.19 | 52.12 | 49.98 | 51.21 | 5,866,700 | +0.84(+1.67%) |
Jan 14, 2021 | 49.56 | 51.13 | 48.94 | 50.37 | 4,605,014 | +0.90(+1.82%) |
Jan 13, 2021 | 49.49 | 49.75 | 48.62 | 49.47 | 6,431,928 | -0.43(-0.86%) |
Jan 12, 2021 | 51.49 | 51.73 | 49.75 | 49.90 | 4,916,566 | -1.66(-3.22%) |
Jan 11, 2021 | 50.85 | 52.20 | 50.61 | 51.56 | 3,539,722 | -0.26(-0.50%) |
Jan 08, 2021 | 55.39 | 55.45 | 51.27 | 51.82 | 7,544,300 | -2.92(-5.33%) |
Jan 07, 2021 | 54.10 | 55.39 | 53.91 | 54.74 | 4,400,930 | +1.33(+2.49%) |
Jan 06, 2021 | 53.04 | 54.60 | 52.64 | 53.41 | 4,520,108 | +0.35(+0.66%) |
Jan 05, 2021 | 52.66 | 54.01 | 52.65 | 53.06 | 3,866,504 | +0.83(+1.59%) |
Jan 04, 2021 | 54.95 | 55.32 | 52.04 | 52.23 | 7,493,019 | -3.16(-5.71%) |
Dec 31, 2020 | 55.39 | 55.39 | 55.39 | 3,964,832 | +5.86(+11.83%) | |
Dec 30, 2020 | 48.28 | 50.29 | 48.28 | 49.53 | 3,964,832 | +1.24(+2.57%) |
Dec 29, 2020 | 50.64 | 50.64 | 48.23 | 48.29 | 4,621,223 | -1.77(-3.54%) |
Dec 28, 2020 | 50.59 | 50.97 | 49.63 | 50.06 | 2,762,767 | +0.14(+0.28%) |
Dec 24, 2020 | 50.31 | 50.38 | 49.35 | 49.92 | 1,224,500 | -0.01(-0.02%) |
Dec 23, 2020 | 49.95 | 50.60 | 49.41 | 49.93 | 2,683,288 | +0.21(+0.42%) |
Dec 22, 2020 | 52.21 | 52.38 | 49.68 | 49.72 | 4,113,134 | -2.49(-4.77%) |
Dec 21, 2020 | 51.62 | 52.46 | 51.45 | 52.21 | 3,815,938 | -0.98(-1.84%) |
Dec 18, 2020 | 53.64 | 54.59 | 52.96 | 53.19 | 6,978,000 | -0.27(-0.51%) |
Dec 17, 2020 | 53.35 | 53.51 | 52.86 | 53.46 | 2,995,145 | +0.44(+0.83%) |
Dec 16, 2020 | 53.70 | 53.94 | 52.86 | 53.02 | 2,984,425 | -0.56(-1.05%) |
Dec 15, 2020 | 52.18 | 53.59 | 51.88 | 53.58 | 4,891,683 | +2.44(+4.77%) |
Dec 14, 2020 | 51.79 | 52.39 | 51.04 | 51.14 | 3,594,892 | +0.05(+0.10%) |
Dec 11, 2020 | 50.68 | 51.71 | 50.56 | 51.09 | 3,134,500 | -0.52(-1.01%) |
Dec 10, 2020 | 49.99 | 51.96 | 49.91 | 51.61 | 3,740,522 | +0.51(+1.00%) |
Dec 09, 2020 | 52.60 | 53.21 | 50.60 | 51.10 | 4,665,012 | -1.32(-2.52%) |
Dec 08, 2020 | 50.81 | 52.46 | 50.77 | 52.42 | 3,600,216 | +1.28(+2.50%) |
Dec 07, 2020 | 51.94 | 52.49 | 50.95 | 51.14 | 4,718,471 | -0.61(-1.18%) |
Dec 04, 2020 | 49.00 | 51.82 | 48.91 | 51.75 | 6,454,300 | +3.27(+6.75%) |
Dec 03, 2020 | 48.12 | 49.01 | 47.64 | 48.48 | 4,703,738 | +0.76(+1.59%) |
Dec 02, 2020 | 47.16 | 47.92 | 46.93 | 47.72 | 4,515,944 | +0.52(+1.10%) |
Dec 01, 2020 | 45.47 | 48.12 | 45.36 | 47.20 | 6,726,013 | +2.32(+5.17%) |
Nov 30, 2020 | 45.97 | 46.54 | 44.74 | 44.88 | 4,833,716 | -0.97(-2.12%) |
Nov 27, 2020 | 45.29 | 46.22 | 45.29 | 45.85 | 2,118,500 | +0.59(+1.30%) |
Nov 25, 2020 | 45.51 | 45.63 | 44.45 | 45.26 | 3,207,700 | -0.58(-1.27%) |
Nov 24, 2020 | 45.09 | 45.95 | 44.65 | 45.84 | 4,529,651 | +1.36(+3.06%) |
Nov 23, 2020 | 42.78 | 44.74 | 42.61 | 44.48 | 5,789,553 | +2.06(+4.86%) |
Nov 20, 2020 | 42.58 | 43.16 | 42.40 | 42.42 | 2,584,300 | -0.19(-0.45%) |
Nov 19, 2020 | 42.14 | 42.67 | 41.80 | 42.61 | 2,610,514 | +0.12(+0.28%) |
Nov 18, 2020 | 42.82 | 43.43 | 42.47 | 42.49 | 3,902,429 | -0.23(-0.54%) |
Nov 17, 2020 | 43.02 | 43.17 | 42.16 | 42.72 | 3,660,079 | -0.86(-1.97%) |
Nov 16, 2020 | 42.64 | 43.59 | 42.19 | 43.58 | 5,553,574 | +2.11(+5.09%) |
Nov 13, 2020 | 39.80 | 41.57 | 39.65 | 41.47 | 4,985,100 | +2.16(+5.49%) |
Nov 12, 2020 | 40.28 | 40.46 | 38.96 | 39.31 | 4,067,377 | -1.29(-3.18%) |
Nov 11, 2020 | 41.67 | 41.93 | 40.36 | 40.60 | 3,639,352 | -0.67(-1.62%) |
Nov 10, 2020 | 41.40 | 41.90 | 40.91 | 41.27 | 3,961,141 | -0.21(-0.51%) |
Nov 09, 2020 | 41.90 | 42.96 | 41.16 | 41.48 | 5,956,890 | +1.67(+4.19%) |
Nov 06, 2020 | 39.30 | 40.06 | 39.10 | 39.81 | 3,048,500 | +0.66(+1.69%) |
Nov 05, 2020 | 37.75 | 39.24 | 37.73 | 39.15 | 4,546,060 | +1.64(+4.37%) |
Nov 04, 2020 | 37.81 | 37.93 | 36.70 | 37.51 | 4,177,316 | +0.03(+0.08%) |
Nov 03, 2020 | 37.63 | 38.08 | 37.31 | 37.48 | 4,316,404 | +0.45(+1.22%) |
Nov 02, 2020 | 38.09 | 38.09 | 36.59 | 37.03 | 5,398,481 | -0.70(-1.86%) |
Oct 30, 2020 | 37.98 | 38.24 | 36.97 | 37.73 | 5,068,900 | -0.38(-1.00%) |
Oct 29, 2020 | 38.05 | 38.72 | 37.38 | 38.11 | 6,438,270 | -0.70(-1.80%) |
Oct 28, 2020 | 38.63 | 39.60 | 38.60 | 38.81 | 5,628,229 | -1.51(-3.75%) |
Oct 27, 2020 | 40.33 | 40.76 | 40.00 | 40.32 | 4,003,807 | -0.17(-0.42%) |
Oct 26, 2020 | 41.34 | 41.47 | 39.84 | 40.49 | 4,884,399 | -1.23(-2.95%) |
Oct 23, 2020 | 42.51 | 42.74 | 41.31 | 41.72 | 6,695,900 | -1.22(-2.84%) |
Oct 22, 2020 | 42.09 | 43.77 | 41.65 | 42.94 | 6,102,244 | +0.88(+2.09%) |
Oct 21, 2020 | 41.78 | 42.52 | 41.69 | 42.06 | 6,868,705 | +0.65(+1.57%) |
Oct 20, 2020 | 40.90 | 41.84 | 40.80 | 41.41 | 7,437,467 | +0.49(+1.20%) |
Oct 19, 2020 | 38.25 | 41.96 | 38.04 | 40.92 | 17,138,462 | +2.98(+7.85%) |
Oct 16, 2020 | 38.09 | 38.91 | 37.58 | 37.94 | 17,427,800 | -0.06(-0.16%) |
Oct 15, 2020 | 37.16 | 38.03 | 36.83 | 38.00 | 3,676,059 | +0.27(+0.72%) |
Oct 14, 2020 | 38.10 | 38.34 | 37.63 | 37.73 | 3,482,188 | -0.12(-0.32%) |
Oct 13, 2020 | 38.46 | 38.99 | 37.74 | 37.85 | 4,249,867 | -0.47(-1.23%) |
Oct 12, 2020 | 38.08 | 38.46 | 37.60 | 38.32 | 5,257,246 | +0.20(+0.52%) |
Oct 09, 2020 | 39.34 | 39.55 | 37.97 | 38.12 | 4,724,300 | -0.58(-1.50%) |
Oct 08, 2020 | 37.97 | 38.82 | 37.89 | 38.70 | 4,612,667 | +1.15(+3.06%) |
Oct 07, 2020 | 36.99 | 37.81 | 36.71 | 37.55 | 5,258,837 | +1.29(+3.56%) |
Oct 06, 2020 | 36.63 | 37.12 | 36.17 | 36.26 | 4,739,621 | -0.31(-0.85%) |
Oct 05, 2020 | 36.23 | 36.94 | 36.20 | 36.57 | 5,200,100 | +0.61(+1.70%) |
Oct 02, 2020 | 35.50 | 36.58 | 35.29 | 35.96 | 5,366,500 | -0.37(-1.02%) |
Oct 01, 2020 | 36.81 | 37.03 | 36.09 | 36.33 | 7,791,183 | -0.22(-0.60%) |
Sep 30, 2020 | 37.78 | 38.02 | 36.47 | 36.55 | 14,132,131 | -2.77(-7.04%) |
Sep 29, 2020 | 38.45 | 40.05 | 38.45 | 39.32 | 6,668,369 | +0.70(+1.81%) |
Sep 28, 2020 | 38.85 | 39.24 | 38.40 | 38.62 | 5,223,434 | +0.15(+0.39%) |
Sep 25, 2020 | 37.38 | 38.51 | 36.95 | 38.47 | 3,851,600 | +0.94(+2.50%) |
Sep 24, 2020 | 38.45 | 38.64 | 37.41 | 37.53 | 5,379,816 | -1.39(-3.57%) |
Sep 23, 2020 | 38.67 | 41.12 | 38.56 | 38.92 | 13,626,179 | +2.45(+6.72%) |
Sep 22, 2020 | 36.39 | 36.62 | 35.99 | 36.47 | 3,323,627 | +0.38(+1.05%) |
Sep 21, 2020 | 36.42 | 36.47 | 35.56 | 36.09 | 4,836,477 | -1.12(-3.01%) |
Sep 18, 2020 | 38.34 | 38.39 | 36.69 | 37.21 | 6,720,200 | -1.07(-2.80%) |
Sep 17, 2020 | 37.79 | 38.71 | 37.40 | 38.28 | 4,082,374 | -0.50(-1.29%) |
Sep 16, 2020 | 38.09 | 39.39 | 38.01 | 38.78 | 6,009,917 | +1.00(+2.65%) |
Sep 15, 2020 | 39.09 | 39.09 | 37.58 | 37.78 | 4,986,013 | -1.16(-2.98%) |
Sep 14, 2020 | 38.00 | 39.00 | 38.00 | 38.94 | 6,046,801 | +1.57(+4.20%) |
Sep 11, 2020 | 36.50 | 37.81 | 36.26 | 37.37 | 6,350,100 | +1.12(+3.09%) |
Sep 10, 2020 | 36.80 | 37.19 | 36.04 | 36.25 | 5,181,037 | -0.30(-0.82%) |
Sep 09, 2020 | 36.68 | 36.85 | 35.63 | 36.55 | 5,986,824 | +0.10(+0.27%) |
Sep 08, 2020 | 37.03 | 37.52 | 36.41 | 36.45 | 5,719,387 | -1.71(-4.48%) |
Sep 04, 2020 | 37.69 | 38.38 | 37.09 | 38.16 | 7,504,800 | +0.45(+1.19%) |
Sep 03, 2020 | 38.56 | 38.81 | 36.70 | 37.71 | 7,359,100 | -1.15(-2.96%) |
Sep 02, 2020 | 37.69 | 39.26 | 37.68 | 38.86 | 7,416,362 | +1.52(+4.07%) |
Sep 01, 2020 | 38.05 | 38.34 | 36.83 | 37.34 | 5,961,121 | -1.08(-2.81%) |
Aug 31, 2020 | 37.68 | 38.53 | 37.16 | 38.42 | 9,255,708 | +0.58(+1.53%) |
Aug 28, 2020 | 35.46 | 37.86 | 35.36 | 37.84 | 11,744,200 | +2.60(+7.38%) |
Aug 27, 2020 | 34.59 | 35.34 | 33.88 | 35.24 | 6,726,931 | +0.95(+2.76%) |
Aug 26, 2020 | 34.61 | 34.61 | 34.04 | 34.30 | 4,201,834 | -0.02(-0.04%) |
Aug 25, 2020 | 34.80 | 35.44 | 34.21 | 34.31 | 4,867,797 | -0.23(-0.67%) |
Aug 24, 2020 | 33.96 | 34.63 | 33.73 | 34.54 | 5,652,394 | +0.83(+2.46%) |
Aug 21, 2020 | 33.71 | 33.93 | 33.53 | 33.71 | 5,072,700 | -0.39(-1.14%) |
Aug 20, 2020 | 33.80 | 34.37 | 33.60 | 34.10 | 4,879,083 | -0.35(-1.02%) |
Aug 19, 2020 | 34.90 | 35.27 | 34.34 | 34.45 | 5,145,656 | -0.26(-0.75%) |
Aug 18, 2020 | 35.66 | 35.66 | 34.57 | 34.71 | 6,232,642 | -0.89(-2.50%) |
Aug 17, 2020 | 35.91 | 36.05 | 35.46 | 35.60 | 3,312,928 | -0.14(-0.39%) |
Aug 14, 2020 | 35.70 | 36.07 | 35.42 | 35.74 | 4,911,300 | +0.00(+0.00%) |
Aug 13, 2020 | 36.40 | 36.58 | 35.63 | 35.74 | 8,346,106 | -1.03(-2.80%) |
Aug 12, 2020 | 37.31 | 37.32 | 36.51 | 36.77 | 6,279,438 | -0.21(-0.57%) |
Aug 11, 2020 | 37.51 | 38.13 | 36.88 | 36.98 | 6,143,920 | -0.38(-1.02%) |
Aug 10, 2020 | 37.20 | 37.78 | 36.72 | 37.36 | 7,860,211 | +0.37(+0.99%) |
Aug 07, 2020 | 37.39 | 37.90 | 36.50 | 36.99 | 10,250,000 | -0.30(-0.82%) |
Aug 06, 2020 | 39.10 | 39.21 | 36.90 | 37.30 | 33,824,972 | -7.17(-16.12%) |
Aug 05, 2020 | 45.02 | 45.36 | 44.06 | 44.47 | 6,612,716 | -0.29(-0.65%) |
Aug 04, 2020 | 43.43 | 44.78 | 43.37 | 44.76 | 3,700,097 | +0.86(+1.96%) |
Aug 03, 2020 | 43.15 | 43.99 | 42.41 | 43.90 | 4,064,719 | +0.80(+1.86%) |
Jul 31, 2020 | 42.91 | 43.14 | 42.03 | 43.10 | 3,884,400 | +0.34(+0.80%) |
Jul 30, 2020 | 41.89 | 42.81 | 41.39 | 42.76 | 3,516,712 | +0.34(+0.80%) |
Jul 29, 2020 | 42.09 | 42.95 | 41.84 | 42.42 | 5,387,783 | -0.43(-1.00%) |
Jul 28, 2020 | 43.40 | 43.83 | 42.77 | 42.85 | 3,126,937 | -0.88(-2.01%) |
Jul 27, 2020 | 43.24 | 43.76 | 42.55 | 43.73 | 3,955,487 | +0.88(+2.05%) |
Jul 24, 2020 | 45.36 | 45.45 | 42.71 | 42.85 | 8,032,800 | -3.31(-7.17%) |
Jul 23, 2020 | 43.94 | 47.39 | 43.92 | 46.16 | 11,059,891 | +2.20(+5.00%) |
Jul 22, 2020 | 44.10 | 44.24 | 43.48 | 43.96 | 3,254,409 | -0.21(-0.48%) |
Jul 21, 2020 | 43.96 | 44.96 | 43.81 | 44.17 | 4,117,868 | +0.59(+1.35%) |
Jul 20, 2020 | 43.10 | 43.87 | 42.77 | 43.58 | 3,092,665 | +0.17(+0.40%) |
Jul 17, 2020 | 44.15 | 44.15 | 43.04 | 43.41 | 2,285,300 | -0.39(-0.90%) |
Jul 16, 2020 | 43.50 | 44.26 | 43.19 | 43.80 | 3,271,171 | -0.27(-0.61%) |
Jul 15, 2020 | 42.99 | 44.18 | 42.68 | 44.07 | 4,840,426 | +2.03(+4.83%) |
Jul 14, 2020 | 41.38 | 42.18 | 40.57 | 42.04 | 3,877,631 | +0.19(+0.45%) |
Jul 13, 2020 | 42.70 | 43.13 | 41.83 | 41.85 | 4,529,779 | -0.46(-1.09%) |
Jul 10, 2020 | 42.12 | 42.49 | 41.46 | 42.31 | 3,259,700 | -0.01(-0.02%) |
Jul 09, 2020 | 42.82 | 43.00 | 41.41 | 42.32 | 3,715,634 | -0.58(-1.35%) |
Jul 08, 2020 | 41.93 | 42.90 | 41.59 | 42.90 | 3,724,029 | +1.18(+2.83%) |
Jul 07, 2020 | 42.40 | 42.84 | 41.50 | 41.72 | 4,683,010 | -1.23(-2.86%) |
Jul 06, 2020 | 43.27 | 43.75 | 42.55 | 42.95 | 4,342,513 | +0.51(+1.20%) |
Jul 02, 2020 | 43.02 | 43.39 | 42.19 | 42.44 | 3,900,200 | -0.01(-0.02%) |
Jul 01, 2020 | 44.01 | 44.13 | 42.04 | 42.45 | 6,043,981 | -1.70(-3.85%) |
Jun 30, 2020 | 43.22 | 44.31 | 42.82 | 44.15 | 6,924,509 | +2.16(+5.14%) |
Jun 29, 2020 | 41.09 | 42.22 | 40.60 | 41.99 | 3,723,387 | +1.12(+2.74%) |
Jun 26, 2020 | 42.37 | 42.47 | 40.71 | 40.87 | 5,741,200 | -1.70(-3.99%) |
Jun 25, 2020 | 41.89 | 42.69 | 41.37 | 42.57 | 4,205,305 | +0.32(+0.76%) |
Jun 24, 2020 | 43.39 | 43.42 | 41.93 | 42.25 | 5,721,238 | -1.26(-2.90%) |
Jun 23, 2020 | 45.36 | 45.49 | 43.30 | 43.51 | 5,660,286 | -1.60(-3.55%) |
Jun 22, 2020 | 45.51 | 45.54 | 43.75 | 45.11 | 5,924,636 | +0.72(+1.62%) |
Jun 19, 2020 | 43.42 | 45.02 | 43.20 | 44.39 | 14,270,500 | +1.57(+3.67%) |
Jun 18, 2020 | 43.28 | 43.52 | 42.47 | 42.82 | 3,972,454 | -0.89(-2.04%) |
Jun 17, 2020 | 44.87 | 44.87 | 43.51 | 43.71 | 3,987,170 | -0.76(-1.71%) |
Jun 16, 2020 | 45.16 | 46.11 | 43.63 | 44.47 | 5,665,082 | +1.54(+3.59%) |
Jun 15, 2020 | 41.46 | 43.18 | 40.77 | 42.93 | 5,779,661 | -0.02(-0.05%) |
Jun 12, 2020 | 43.94 | 44.67 | 41.77 | 42.95 | 5,663,400 | +0.60(+1.42%) |
Jun 11, 2020 | 44.25 | 44.67 | 42.33 | 42.35 | 8,157,824 | -4.50(-9.61%) |
Jun 10, 2020 | 47.88 | 48.00 | 46.34 | 46.85 | 4,890,113 | -0.98(-2.05%) |
Jun 09, 2020 | 47.39 | 48.12 | 46.88 | 47.83 | 4,121,408 | -0.70(-1.44%) |
Jun 08, 2020 | 49.45 | 49.52 | 47.56 | 48.53 | 5,375,283 | +0.07(+0.14%) |
Jun 05, 2020 | 48.19 | 49.88 | 47.41 | 48.46 | 7,708,100 | +2.48(+5.39%) |
Jun 04, 2020 | 45.00 | 46.68 | 44.47 | 45.98 | 6,970,571 | +0.54(+1.19%) |
Jun 03, 2020 | 45.05 | 45.81 | 44.69 | 45.44 | 4,902,931 | +1.44(+3.27%) |
Jun 02, 2020 | 43.16 | 44.05 | 42.88 | 44.00 | 4,427,459 | +0.92(+2.14%) |
Jun 01, 2020 | 43.40 | 43.78 | 42.78 | 43.08 | 4,658,745 | -1.29(-2.91%) |
May 29, 2020 | 43.72 | 44.54 | 42.76 | 44.37 | 5,368,100 | +0.75(+1.72%) |
May 28, 2020 | 45.46 | 45.56 | 43.48 | 43.62 | 4,317,563 | -2.39(-5.19%) |
May 27, 2020 | 45.50 | 46.31 | 43.16 | 46.01 | 8,895,122 | +0.94(+2.09%) |
May 26, 2020 | 44.36 | 45.79 | 43.87 | 45.07 | 5,612,283 | +2.65(+6.25%) |
May 22, 2020 | 42.88 | 42.89 | 41.91 | 42.42 | 3,430,200 | -0.27(-0.63%) |
May 21, 2020 | 42.71 | 43.35 | 41.95 | 42.69 | 4,296,898 | -0.29(-0.67%) |
May 20, 2020 | 43.10 | 44.25 | 42.39 | 42.98 | 5,737,575 | +1.24(+2.97%) |
May 19, 2020 | 42.30 | 42.95 | 41.51 | 41.74 | 4,185,714 | -0.64(-1.51%) |
May 18, 2020 | 40.81 | 42.52 | 40.70 | 42.38 | 6,079,634 | +3.17(+8.08%) |
May 15, 2020 | 39.04 | 39.81 | 38.60 | 39.21 | 5,521,600 | -1.13(-2.80%) |
May 14, 2020 | 38.61 | 40.40 | 37.65 | 40.34 | 5,742,087 | +1.09(+2.78%) |
May 13, 2020 | 40.80 | 40.97 | 38.84 | 39.25 | 6,357,509 | -1.73(-4.22%) |
May 12, 2020 | 42.94 | 43.05 | 40.97 | 40.98 | 5,157,404 | -1.41(-3.33%) |
May 11, 2020 | 43.33 | 43.33 | 41.85 | 42.39 | 5,171,958 | -1.81(-4.10%) |
May 08, 2020 | 42.65 | 44.30 | 42.62 | 44.20 | 4,858,800 | +2.35(+5.62%) |
May 07, 2020 | 41.43 | 42.08 | 41.06 | 41.85 | 4,433,403 | +1.22(+3.00%) |
May 06, 2020 | 40.78 | 41.74 | 40.29 | 40.63 | 3,929,778 | +0.30(+0.73%) |
May 05, 2020 | 40.52 | 41.95 | 40.14 | 40.34 | 6,205,871 | +0.66(+1.68%) |
May 04, 2020 | 39.95 | 40.63 | 38.85 | 39.67 | 8,886,763 | -0.81(-2.00%) |
May 01, 2020 | 40.50 | 41.44 | 38.42 | 40.48 | 25,139,100 | -5.60(-12.15%) |
Apr 30, 2020 | 47.15 | 47.22 | 45.21 | 46.08 | 9,241,146 | -1.65(-3.46%) |
Apr 29, 2020 | 46.00 | 48.83 | 45.29 | 47.73 | 8,781,426 | +3.03(+6.78%) |
Apr 28, 2020 | 44.32 | 45.04 | 43.31 | 44.70 | 6,037,510 | +1.61(+3.74%) |
Apr 27, 2020 | 41.29 | 43.25 | 41.21 | 43.09 | 4,862,480 | +2.40(+5.90%) |
Apr 24, 2020 | 39.67 | 40.91 | 39.04 | 40.69 | 4,207,900 | +1.30(+3.30%) |
Apr 23, 2020 | 40.06 | 40.63 | 39.01 | 39.39 | 5,165,226 | -0.54(-1.35%) |
Apr 22, 2020 | 39.21 | 40.35 | 38.90 | 39.93 | 4,627,962 | +2.10(+5.55%) |
Apr 21, 2020 | 38.56 | 38.99 | 37.69 | 37.83 | 6,167,665 | -1.72(-4.35%) |
Apr 20, 2020 | 41.58 | 41.58 | 39.49 | 39.55 | 7,778,410 | -2.77(-6.55%) |
Apr 17, 2020 | 43.14 | 43.16 | 41.66 | 42.32 | 5,856,700 | +1.24(+3.02%) |
Apr 16, 2020 | 42.79 | 43.00 | 40.40 | 41.08 | 6,050,539 | -1.57(-3.68%) |
Apr 15, 2020 | 43.15 | 43.59 | 41.80 | 42.65 | 5,062,983 | -2.12(-4.74%) |
Apr 14, 2020 | 44.76 | 45.90 | 44.20 | 44.77 | 5,780,064 | +1.01(+2.31%) |
Apr 13, 2020 | 44.27 | 44.81 | 42.81 | 43.76 | 5,687,056 | -1.29(-2.86%) |
Apr 09, 2020 | 46.71 | 48.16 | 43.58 | 45.05 | 6,497,500 | -0.29(-0.64%) |
Apr 08, 2020 | 43.76 | 45.92 | 43.51 | 45.34 | 4,964,704 | +2.48(+5.79%) |
Apr 07, 2020 | 45.55 | 47.18 | 42.66 | 42.86 | 7,254,019 | -0.45(-1.04%) |
Apr 06, 2020 | 40.64 | 43.68 | 40.64 | 43.31 | 6,462,831 | +5.10(+13.35%) |
Apr 03, 2020 | 38.61 | 39.38 | 37.50 | 38.21 | 3,423,000 | -0.19(-0.49%) |
Apr 02, 2020 | 38.56 | 40.69 | 37.43 | 38.40 | 5,424,298 | +0.23(+0.60%) |
Apr 01, 2020 | 39.19 | 40.75 | 37.42 | 38.17 | 6,701,377 | -2.91(-7.09%) |
Mar 31, 2020 | 42.54 | 43.56 | 40.54 | 41.08 | 6,894,746 | -1.87(-4.34%) |
Mar 30, 2020 | 42.20 | 44.00 | 41.28 | 42.95 | 5,828,489 | +1.24(+2.98%) |
Mar 27, 2020 | 41.81 | 43.12 | 40.04 | 41.70 | 6,624,960 | -2.01(-4.61%) |
Mar 26, 2020 | 42.93 | 45.59 | 42.15 | 43.72 | 8,863,306 | +2.63(+6.39%) |
Mar 25, 2020 | 40.27 | 44.82 | 38.44 | 41.09 | 9,546,846 | +1.15(+2.87%) |
Mar 24, 2020 | 37.10 | 40.82 | 36.14 | 39.95 | 10,496,890 | +6.02(+17.75%) |
Mar 23, 2020 | 31.68 | 34.55 | 29.81 | 33.93 | 10,632,146 | +3.28(+10.69%) |
Mar 20, 2020 | 31.93 | 34.38 | 30.60 | 30.65 | 9,390,316 | -0.29(-0.93%) |
Mar 19, 2020 | 28.82 | 32.11 | 27.05 | 30.93 | 6,929,385 | +2.12(+7.37%) |
Mar 18, 2020 | 30.65 | 31.59 | 27.58 | 28.81 | 8,969,839 | -4.80(-14.27%) |
Mar 17, 2020 | 33.79 | 36.52 | 30.60 | 33.61 | 10,405,401 | +0.77(+2.34%) |
Mar 16, 2020 | 34.88 | 37.28 | 32.70 | 32.84 | 8,985,119 | -8.44(-20.44%) |
Mar 13, 2020 | 42.26 | 42.57 | 37.88 | 41.28 | 8,484,605 | +2.67(+6.93%) |
Mar 12, 2020 | 40.11 | 42.49 | 36.33 | 38.60 | 9,755,056 | -5.95(-13.36%) |
Mar 11, 2020 | 47.20 | 47.34 | 43.62 | 44.56 | 7,764,700 | -4.75(-9.63%) |
Mar 10, 2020 | 49.32 | 49.85 | 45.83 | 49.30 | 7,541,910 | +2.52(+5.38%) |
Mar 09, 2020 | 48.92 | 50.00 | 46.71 | 46.79 | 6,826,377 | -7.24(-13.39%) |
Mar 06, 2020 | 54.34 | 56.34 | 52.68 | 54.02 | 6,087,916 | -2.94(-5.16%) |
Mar 05, 2020 | 56.14 | 58.79 | 56.05 | 56.96 | 4,543,838 | -1.41(-2.42%) |
Mar 04, 2020 | 57.59 | 58.51 | 56.02 | 58.38 | 5,207,304 | +2.18(+3.88%) |
Mar 03, 2020 | 58.83 | 60.17 | 55.61 | 56.19 | 5,488,955 | -3.07(-5.18%) |
Mar 02, 2020 | 56.61 | 59.29 | 55.65 | 59.26 | 7,650,596 | +4.42(+8.06%) |
Feb 28, 2020 | 51.32 | 54.99 | 51.11 | 54.84 | 7,986,565 | +0.38(+0.71%) |
Feb 27, 2020 | 56.36 | 57.63 | 54.23 | 54.46 | 6,475,963 | -4.39(-7.46%) |
Feb 26, 2020 | 59.10 | 60.93 | 58.56 | 58.85 | 4,888,471 | +0.09(+0.15%) |
Feb 25, 2020 | 62.81 | 63.28 | 58.34 | 58.76 | 5,950,842 | -3.98(-6.34%) |
Feb 24, 2020 | 62.78 | 64.10 | 62.32 | 62.74 | 5,106,358 | -3.38(-5.11%) |
Feb 21, 2020 | 67.59 | 67.88 | 65.29 | 66.11 | 4,155,125 | -2.05(-3.01%) |
Feb 20, 2020 | 68.70 | 68.80 | 66.56 | 68.17 | 2,405,145 | -0.49(-0.72%) |
Feb 19, 2020 | 68.09 | 69.37 | 67.91 | 68.66 | 2,704,412 | +1.23(+1.83%) |
Feb 18, 2020 | 66.84 | 67.55 | 66.14 | 67.43 | 2,686,531 | -0.93(-1.36%) |
Feb 14, 2020 | 69.23 | 69.36 | 67.46 | 68.35 | 3,246,375 | -0.33(-0.47%) |
Feb 13, 2020 | 68.27 | 70.17 | 68.15 | 68.68 | 3,717,852 | -0.76(-1.09%) |
Feb 12, 2020 | 68.80 | 70.38 | 68.80 | 69.44 | 4,029,350 | +1.41(+2.07%) |
Feb 11, 2020 | 68.25 | 68.90 | 67.36 | 68.03 | 3,921,726 | +0.89(+1.32%) |
Feb 10, 2020 | 65.54 | 67.14 | 65.40 | 67.14 | 3,124,316 | +0.98(+1.48%) |
Feb 07, 2020 | 67.17 | 67.36 | 66.03 | 66.16 | 4,094,339 | -1.65(-2.43%) |
Feb 06, 2020 | 67.89 | 68.24 | 66.77 | 67.81 | 3,775,849 | +0.58(+0.87%) |
Feb 05, 2020 | 68.54 | 69.57 | 66.54 | 67.23 | 4,932,664 | -0.32(-0.47%) |
Feb 04, 2020 | 68.11 | 68.98 | 67.47 | 67.55 | 4,801,731 | +1.17(+1.77%) |