Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 64.46 | 65.13 | 62.51 | 63.36 | 569,200 | -0.91(-1.42%) |
Jan 28, 2021 | 65.53 | 66.31 | 64.15 | 64.27 | 716,218 | -1.22(-1.86%) |
Jan 27, 2021 | 65.20 | 68.56 | 62.27 | 65.49 | 1,011,231 | -1.38(-2.06%) |
Jan 26, 2021 | 66.66 | 67.82 | 65.31 | 66.87 | 1,500,142 | +1.15(+1.75%) |
Jan 25, 2021 | 66.17 | 68.83 | 65.40 | 65.72 | 865,125 | -0.28(-0.42%) |
Jan 22, 2021 | 64.02 | 66.07 | 63.88 | 66.00 | 537,700 | +1.95(+3.04%) |
Jan 21, 2021 | 65.52 | 65.66 | 63.14 | 64.05 | 1,041,295 | -1.29(-1.97%) |
Jan 20, 2021 | 67.18 | 68.59 | 65.18 | 65.34 | 743,899 | -1.71(-2.55%) |
Jan 19, 2021 | 67.17 | 67.50 | 65.39 | 67.05 | 607,102 | +1.41(+2.15%) |
Jan 15, 2021 | 65.93 | 67.57 | 65.12 | 65.64 | 838,300 | -0.28(-0.42%) |
Jan 14, 2021 | 64.59 | 66.20 | 64.29 | 65.92 | 844,315 | +1.39(+2.15%) |
Jan 13, 2021 | 63.13 | 65.10 | 63.13 | 64.53 | 607,552 | +0.99(+1.56%) |
Jan 12, 2021 | 61.70 | 64.22 | 60.86 | 63.54 | 687,172 | +1.55(+2.50%) |
Jan 11, 2021 | 64.02 | 64.12 | 61.94 | 61.99 | 1,118,270 | -3.03(-4.66%) |
Jan 08, 2021 | 65.59 | 66.91 | 64.21 | 65.02 | 1,018,800 | +1.05(+1.64%) |
Jan 07, 2021 | 60.74 | 64.18 | 60.74 | 63.97 | 1,161,025 | +3.18(+5.23%) |
Jan 06, 2021 | 61.88 | 62.69 | 60.01 | 60.79 | 1,280,960 | -2.03(-3.23%) |
Jan 05, 2021 | 60.41 | 62.93 | 60.14 | 62.82 | 761,333 | +1.70(+2.78%) |
Jan 04, 2021 | 62.46 | 62.54 | 59.32 | 61.12 | 970,120 | -1.11(-1.78%) |
Dec 31, 2020 | 62.23 | 62.23 | 62.23 | 589,194 | +0.58(+0.94%) | |
Dec 30, 2020 | 62.08 | 62.71 | 61.25 | 61.65 | 589,194 | +0.07(+0.11%) |
Dec 29, 2020 | 63.64 | 64.74 | 61.09 | 61.58 | 650,359 | -1.92(-3.02%) |
Dec 28, 2020 | 66.71 | 66.71 | 63.08 | 63.50 | 629,141 | -1.56(-2.40%) |
Dec 24, 2020 | 66.11 | 67.00 | 64.64 | 65.06 | 362,400 | -1.07(-1.62%) |
Dec 23, 2020 | 67.84 | 68.55 | 65.64 | 66.13 | 550,218 | -1.72(-2.54%) |
Dec 22, 2020 | 65.27 | 67.98 | 65.18 | 67.85 | 1,082,813 | +2.93(+4.51%) |
Dec 21, 2020 | 62.23 | 66.26 | 62.07 | 64.92 | 1,059,603 | +1.41(+2.22%) |
Dec 18, 2020 | 61.81 | 64.76 | 60.16 | 63.51 | 1,843,800 | +3.70(+6.19%) |
Dec 17, 2020 | 58.48 | 60.90 | 58.00 | 59.81 | 764,617 | +2.24(+3.89%) |
Dec 16, 2020 | 58.19 | 58.50 | 56.58 | 57.57 | 453,347 | -0.23(-0.40%) |
Dec 15, 2020 | 59.28 | 60.45 | 57.37 | 57.80 | 865,907 | -0.70(-1.20%) |
Dec 14, 2020 | 58.24 | 59.90 | 57.88 | 58.50 | 856,229 | +0.51(+0.88%) |
Dec 11, 2020 | 55.25 | 58.03 | 55.18 | 57.99 | 497,400 | +1.96(+3.50%) |
Dec 10, 2020 | 54.69 | 56.98 | 54.41 | 56.03 | 729,892 | +0.99(+1.80%) |
Dec 09, 2020 | 56.75 | 57.69 | 54.37 | 55.04 | 806,456 | -1.48(-2.62%) |
Dec 08, 2020 | 55.45 | 57.08 | 55.21 | 56.52 | 973,142 | +1.37(+2.48%) |
Dec 07, 2020 | 55.49 | 56.00 | 54.50 | 55.15 | 680,584 | -0.42(-0.76%) |
Dec 04, 2020 | 56.54 | 57.11 | 54.26 | 55.57 | 775,600 | -1.12(-1.98%) |
Dec 03, 2020 | 55.45 | 58.61 | 55.37 | 56.69 | 1,518,505 | +1.19(+2.14%) |
Dec 02, 2020 | 55.26 | 55.55 | 53.37 | 55.50 | 2,276,483 | +2.71(+5.13%) |
Dec 01, 2020 | 57.50 | 58.32 | 52.13 | 52.79 | 2,651,002 | -5.63(-9.64%) |
Nov 30, 2020 | 59.41 | 59.97 | 56.83 | 58.42 | 922,338 | +0.53(+0.92%) |
Nov 27, 2020 | 56.60 | 58.68 | 56.60 | 57.89 | 423,500 | +2.24(+4.03%) |
Nov 25, 2020 | 53.49 | 55.89 | 53.49 | 55.65 | 916,700 | +2.63(+4.96%) |
Nov 24, 2020 | 55.21 | 55.72 | 51.75 | 53.02 | 864,444 | -2.37(-4.28%) |
Nov 23, 2020 | 56.54 | 56.95 | 54.85 | 55.39 | 828,301 | -0.36(-0.65%) |
Nov 20, 2020 | 55.21 | 57.77 | 55.17 | 55.75 | 468,700 | +0.16(+0.29%) |
Nov 19, 2020 | 52.78 | 55.66 | 52.78 | 55.59 | 373,645 | +2.69(+5.09%) |
Nov 18, 2020 | 53.39 | 53.93 | 52.80 | 52.90 | 312,092 | -0.22(-0.41%) |
Nov 17, 2020 | 51.65 | 53.16 | 50.54 | 53.12 | 590,078 | +1.46(+2.83%) |
Nov 16, 2020 | 50.36 | 52.99 | 49.88 | 51.66 | 678,124 | -0.17(-0.32%) |
Nov 13, 2020 | 52.33 | 53.04 | 50.29 | 51.83 | 579,400 | +0.10(+0.18%) |
Nov 12, 2020 | 52.50 | 54.14 | 51.30 | 51.73 | 657,757 | -1.43(-2.69%) |
Nov 11, 2020 | 51.10 | 53.67 | 50.91 | 53.16 | 715,463 | +2.93(+5.83%) |
Nov 10, 2020 | 50.99 | 51.67 | 49.02 | 50.23 | 1,199,278 | -0.39(-0.77%) |
Nov 09, 2020 | 56.00 | 56.14 | 50.53 | 50.62 | 1,711,210 | -9.70(-16.08%) |
Nov 06, 2020 | 61.26 | 61.26 | 59.15 | 60.32 | 465,400 | -0.99(-1.61%) |
Nov 05, 2020 | 61.37 | 62.75 | 61.03 | 61.31 | 654,586 | +1.14(+1.89%) |
Nov 04, 2020 | 55.48 | 60.52 | 55.47 | 60.17 | 1,153,806 | +5.78(+10.63%) |
Nov 03, 2020 | 52.99 | 54.73 | 52.15 | 54.39 | 709,832 | +1.26(+2.37%) |
Nov 02, 2020 | 53.23 | 54.20 | 51.32 | 53.13 | 986,502 | -0.33(-0.62%) |
Oct 30, 2020 | 55.49 | 56.15 | 51.32 | 53.46 | 2,063,000 | -3.69(-6.46%) |
Oct 29, 2020 | 57.33 | 58.20 | 56.13 | 57.15 | 918,255 | +0.59(+1.04%) |
Oct 28, 2020 | 56.25 | 57.32 | 54.97 | 56.56 | 600,289 | -1.57(-2.70%) |
Oct 27, 2020 | 57.28 | 58.65 | 56.85 | 58.13 | 720,288 | +1.50(+2.65%) |
Oct 26, 2020 | 57.75 | 59.84 | 55.08 | 56.63 | 731,062 | -1.90(-3.25%) |
Oct 23, 2020 | 58.79 | 59.05 | 57.33 | 58.53 | 432,800 | +0.29(+0.50%) |
Oct 22, 2020 | 59.05 | 59.76 | 58.18 | 58.24 | 502,417 | -0.94(-1.59%) |
Oct 21, 2020 | 59.74 | 60.53 | 58.32 | 59.18 | 565,449 | -0.15(-0.25%) |
Oct 20, 2020 | 59.91 | 60.63 | 59.01 | 59.33 | 349,025 | +0.26(+0.44%) |
Oct 19, 2020 | 60.81 | 61.49 | 58.44 | 59.07 | 430,859 | -1.30(-2.15%) |
Oct 16, 2020 | 60.17 | 61.76 | 59.75 | 60.37 | 407,300 | +0.88(+1.48%) |
Oct 15, 2020 | 58.07 | 59.66 | 57.11 | 59.49 | 596,175 | -0.18(-0.30%) |
Oct 14, 2020 | 61.74 | 62.02 | 59.08 | 59.67 | 597,745 | -1.37(-2.24%) |
Oct 13, 2020 | 58.26 | 61.40 | 58.11 | 61.04 | 715,177 | +3.02(+5.21%) |
Oct 12, 2020 | 58.31 | 58.71 | 57.40 | 58.02 | 351,041 | +0.54(+0.94%) |
Oct 09, 2020 | 57.00 | 57.79 | 56.43 | 57.48 | 369,900 | +1.46(+2.61%) |
Oct 08, 2020 | 57.48 | 57.72 | 55.86 | 56.02 | 328,499 | -0.70(-1.23%) |
Oct 07, 2020 | 56.06 | 57.29 | 55.77 | 56.72 | 691,617 | +1.10(+1.98%) |
Oct 06, 2020 | 54.19 | 56.42 | 54.09 | 55.62 | 1,988,650 | +1.94(+3.61%) |
Oct 05, 2020 | 53.63 | 54.88 | 53.07 | 53.68 | 434,217 | +0.77(+1.46%) |
Oct 02, 2020 | 51.08 | 54.09 | 51.08 | 52.91 | 498,400 | -0.62(-1.16%) |
Oct 01, 2020 | 53.56 | 53.98 | 51.25 | 53.53 | 793,530 | +1.54(+2.96%) |
Sep 30, 2020 | 52.28 | 53.85 | 51.19 | 51.99 | 905,198 | -0.45(-0.86%) |
Sep 29, 2020 | 53.53 | 53.53 | 51.81 | 52.44 | 386,494 | -0.48(-0.91%) |
Sep 28, 2020 | 51.88 | 53.50 | 51.88 | 52.92 | 728,200 | +1.88(+3.68%) |
Sep 25, 2020 | 49.50 | 51.23 | 48.46 | 51.04 | 472,000 | +1.80(+3.66%) |
Sep 24, 2020 | 48.51 | 50.75 | 48.07 | 49.24 | 932,001 | +0.19(+0.39%) |
Sep 23, 2020 | 51.00 | 52.30 | 48.97 | 49.05 | 562,768 | -2.39(-4.65%) |
Sep 22, 2020 | 50.63 | 51.54 | 48.68 | 51.44 | 568,742 | +1.34(+2.67%) |
Sep 21, 2020 | 47.12 | 50.57 | 46.86 | 50.10 | 790,269 | +2.21(+4.61%) |
Sep 18, 2020 | 48.23 | 48.55 | 46.49 | 47.89 | 923,900 | +0.12(+0.25%) |
Sep 17, 2020 | 45.72 | 47.94 | 45.28 | 47.77 | 658,424 | +0.27(+0.57%) |
Sep 16, 2020 | 49.57 | 49.84 | 47.27 | 47.50 | 581,660 | -1.88(-3.81%) |
Sep 15, 2020 | 50.84 | 51.19 | 48.90 | 49.38 | 378,422 | -0.54(-1.08%) |
Sep 14, 2020 | 49.96 | 50.99 | 49.44 | 49.92 | 406,669 | +0.52(+1.05%) |
Sep 11, 2020 | 51.63 | 51.63 | 49.02 | 49.40 | 546,800 | -1.59(-3.12%) |
Sep 10, 2020 | 52.47 | 53.52 | 50.49 | 50.99 | 546,841 | -1.06(-2.04%) |
Sep 09, 2020 | 51.00 | 52.44 | 50.22 | 52.05 | 719,405 | +2.11(+4.23%) |
Sep 08, 2020 | 50.58 | 52.65 | 49.08 | 49.94 | 936,060 | -1.94(-3.74%) |
Sep 04, 2020 | 53.59 | 53.75 | 48.70 | 51.88 | 1,078,400 | -1.34(-2.52%) |
Sep 03, 2020 | 58.79 | 58.94 | 52.36 | 53.22 | 1,914,116 | -7.19(-11.90%) |
Sep 02, 2020 | 63.66 | 63.90 | 59.60 | 60.41 | 707,031 | -2.61(-4.14%) |
Sep 01, 2020 | 58.81 | 63.53 | 57.77 | 63.02 | 858,341 | +3.36(+5.63%) |
Aug 31, 2020 | 60.57 | 60.94 | 59.30 | 59.66 | 503,013 | -0.89(-1.47%) |
Aug 28, 2020 | 60.18 | 61.76 | 60.17 | 60.55 | 263,400 | +0.40(+0.67%) |
Aug 27, 2020 | 62.25 | 62.86 | 59.56 | 60.15 | 637,460 | -2.10(-3.37%) |
Aug 26, 2020 | 60.43 | 62.98 | 60.43 | 62.25 | 872,064 | +2.12(+3.53%) |
Aug 25, 2020 | 59.68 | 60.44 | 59.02 | 60.13 | 398,458 | +0.38(+0.64%) |
Aug 24, 2020 | 60.77 | 61.04 | 59.50 | 59.75 | 517,010 | -0.04(-0.07%) |
Aug 21, 2020 | 60.40 | 60.97 | 58.74 | 59.79 | 529,300 | -0.31(-0.52%) |
Aug 20, 2020 | 61.05 | 62.03 | 60.05 | 60.10 | 643,771 | -1.68(-2.72%) |
Aug 19, 2020 | 61.48 | 62.77 | 60.94 | 61.78 | 1,057,628 | +0.41(+0.67%) |
Aug 18, 2020 | 60.00 | 61.60 | 59.34 | 61.37 | 739,003 | +1.71(+2.87%) |
Aug 17, 2020 | 58.95 | 60.07 | 58.71 | 59.66 | 876,797 | +1.11(+1.90%) |
Aug 14, 2020 | 58.53 | 59.41 | 57.87 | 58.55 | 704,100 | -0.10(-0.17%) |
Aug 13, 2020 | 57.84 | 59.76 | 57.59 | 58.65 | 842,826 | +1.36(+2.37%) |
Aug 12, 2020 | 58.13 | 59.41 | 56.70 | 57.29 | 824,623 | -0.28(-0.49%) |
Aug 11, 2020 | 58.27 | 58.60 | 56.89 | 57.57 | 1,170,180 | -0.23(-0.40%) |
Aug 10, 2020 | 56.80 | 58.70 | 56.56 | 57.80 | 960,493 | +0.29(+0.50%) |
Aug 07, 2020 | 58.69 | 59.26 | 56.20 | 57.51 | 1,601,400 | -2.83(-4.69%) |
Aug 06, 2020 | 55.30 | 60.45 | 54.82 | 60.34 | 2,723,381 | +4.21(+7.50%) |
Aug 05, 2020 | 54.86 | 59.67 | 54.47 | 56.13 | 5,004,301 | +9.91(+21.44%) |
Aug 04, 2020 | 44.71 | 47.65 | 43.88 | 46.22 | 2,369,783 | +0.96(+2.12%) |
Aug 03, 2020 | 43.17 | 45.38 | 43.04 | 45.26 | 1,281,488 | +2.28(+5.30%) |
Jul 31, 2020 | 42.12 | 42.98 | 41.30 | 42.98 | 906,900 | +1.30(+3.12%) |
Jul 30, 2020 | 40.26 | 42.20 | 39.71 | 41.68 | 688,542 | +0.79(+1.93%) |
Jul 29, 2020 | 39.75 | 41.45 | 39.48 | 40.89 | 429,033 | +1.49(+3.78%) |
Jul 28, 2020 | 39.22 | 40.59 | 39.12 | 39.40 | 511,109 | -0.12(-0.29%) |
Jul 27, 2020 | 37.93 | 40.45 | 37.10 | 39.52 | 1,261,772 | +1.54(+4.04%) |
Jul 24, 2020 | 38.62 | 38.78 | 37.21 | 37.98 | 831,600 | -1.39(-3.53%) |
Jul 23, 2020 | 40.44 | 42.04 | 39.14 | 39.37 | 1,042,609 | -1.03(-2.55%) |
Jul 22, 2020 | 39.60 | 40.77 | 39.60 | 40.40 | 868,732 | +0.85(+2.15%) |
Jul 21, 2020 | 41.71 | 41.77 | 39.43 | 39.55 | 1,308,764 | -1.50(-3.65%) |
Jul 20, 2020 | 38.27 | 41.29 | 38.17 | 41.05 | 1,563,153 | +2.85(+7.47%) |
Jul 17, 2020 | 38.64 | 38.85 | 37.99 | 38.20 | 1,185,500 | -0.15(-0.38%) |
Jul 16, 2020 | 39.24 | 39.31 | 37.70 | 38.34 | 524,549 | -0.99(-2.52%) |
Jul 15, 2020 | 39.52 | 39.90 | 38.76 | 39.33 | 1,149,416 | +0.46(+1.20%) |
Jul 14, 2020 | 39.02 | 39.59 | 37.49 | 38.87 | 1,382,840 | -0.06(-0.17%) |
Jul 13, 2020 | 42.75 | 42.84 | 38.66 | 38.93 | 1,025,903 | -3.57(-8.40%) |
Jul 10, 2020 | 43.75 | 43.95 | 42.46 | 42.50 | 648,500 | -1.35(-3.08%) |
Jul 09, 2020 | 44.56 | 45.35 | 43.32 | 43.85 | 706,156 | -0.43(-0.97%) |
Jul 08, 2020 | 43.45 | 44.32 | 43.31 | 44.28 | 523,717 | +0.98(+2.26%) |
Jul 07, 2020 | 43.11 | 44.58 | 42.87 | 43.30 | 511,849 | -0.39(-0.89%) |
Jul 06, 2020 | 44.68 | 44.76 | 43.10 | 43.69 | 520,263 | -0.23(-0.52%) |
Jul 02, 2020 | 44.02 | 44.83 | 43.47 | 43.92 | 1,004,500 | +0.96(+2.23%) |
Jul 01, 2020 | 41.64 | 43.30 | 41.29 | 42.96 | 696,954 | +1.53(+3.69%) |
Jun 30, 2020 | 40.51 | 41.86 | 40.21 | 41.43 | 662,540 | +0.91(+2.23%) |
Jun 29, 2020 | 41.73 | 41.81 | 39.90 | 40.52 | 710,049 | -0.98(-2.35%) |
Jun 26, 2020 | 41.05 | 42.61 | 41.05 | 41.50 | 1,678,700 | +0.72(+1.77%) |
Jun 25, 2020 | 38.14 | 40.93 | 38.01 | 40.78 | 1,120,958 | +2.55(+6.67%) |
Jun 24, 2020 | 37.41 | 38.66 | 36.85 | 38.23 | 925,106 | +0.56(+1.49%) |
Jun 23, 2020 | 38.72 | 38.98 | 37.45 | 37.67 | 713,734 | -0.79(-2.05%) |
Jun 22, 2020 | 36.27 | 38.60 | 36.24 | 38.46 | 810,275 | +2.36(+6.54%) |
Jun 19, 2020 | 37.45 | 37.65 | 36.01 | 36.10 | 880,000 | -0.81(-2.19%) |
Jun 18, 2020 | 36.66 | 37.11 | 36.57 | 36.91 | 476,017 | -0.26(-0.70%) |
Jun 17, 2020 | 36.23 | 37.80 | 36.03 | 37.17 | 809,804 | +1.34(+3.74%) |
Jun 16, 2020 | 34.97 | 35.90 | 34.29 | 35.83 | 852,742 | +1.84(+5.41%) |
Jun 15, 2020 | 32.45 | 34.22 | 31.78 | 33.99 | 924,257 | +1.03(+3.13%) |
Jun 12, 2020 | 33.69 | 34.22 | 32.18 | 32.96 | 824,900 | +0.32(+0.98%) |
Jun 11, 2020 | 34.46 | 34.80 | 32.50 | 32.64 | 921,132 | -2.63(-7.46%) |
Jun 10, 2020 | 34.80 | 35.68 | 34.46 | 35.27 | 643,116 | +0.82(+2.38%) |
Jun 09, 2020 | 33.72 | 35.03 | 33.71 | 34.45 | 460,099 | +0.50(+1.47%) |
Jun 08, 2020 | 34.59 | 35.49 | 33.62 | 33.95 | 1,117,458 | -1.03(-2.94%) |
Jun 05, 2020 | 34.37 | 35.44 | 33.80 | 34.98 | 1,195,400 | +1.18(+3.49%) |
Jun 04, 2020 | 35.42 | 35.68 | 33.57 | 33.80 | 1,678,997 | -1.97(-5.51%) |
Jun 03, 2020 | 36.19 | 36.24 | 35.10 | 35.77 | 1,556,846 | -0.60(-1.65%) |
Jun 02, 2020 | 36.97 | 36.97 | 35.66 | 36.37 | 867,601 | -0.66(-1.78%) |
Jun 01, 2020 | 36.24 | 37.75 | 36.20 | 37.03 | 831,498 | -0.42(-1.12%) |
May 29, 2020 | 36.78 | 37.51 | 36.39 | 37.45 | 681,800 | +0.82(+2.24%) |
May 28, 2020 | 37.15 | 37.85 | 36.42 | 36.63 | 797,411 | -0.28(-0.77%) |
May 27, 2020 | 37.13 | 37.42 | 34.53 | 36.91 | 1,461,734 | -0.59(-1.59%) |
May 26, 2020 | 38.58 | 38.88 | 37.17 | 37.51 | 783,733 | -0.93(-2.42%) |
May 22, 2020 | 36.73 | 38.60 | 36.37 | 38.44 | 955,100 | +1.87(+5.11%) |
May 21, 2020 | 36.42 | 37.25 | 35.95 | 36.57 | 619,257 | -0.10(-0.27%) |
May 20, 2020 | 36.37 | 37.93 | 36.21 | 36.67 | 982,975 | +1.01(+2.83%) |
May 19, 2020 | 36.24 | 37.10 | 35.65 | 35.66 | 1,437,686 | -0.72(-1.98%) |
May 18, 2020 | 39.36 | 39.64 | 35.81 | 36.38 | 1,477,337 | -1.58(-4.16%) |
May 15, 2020 | 36.60 | 38.07 | 35.67 | 37.96 | 1,206,100 | +1.37(+3.74%) |
May 14, 2020 | 36.09 | 36.92 | 35.20 | 36.59 | 1,934,392 | +0.08(+0.22%) |
May 13, 2020 | 36.82 | 37.75 | 35.66 | 36.51 | 2,573,213 | +0.27(+0.75%) |
May 12, 2020 | 36.20 | 37.23 | 34.16 | 36.24 | 2,822,574 | +1.57(+4.53%) |
May 11, 2020 | 32.63 | 35.22 | 32.43 | 34.67 | 1,622,071 | +1.57(+4.74%) |
May 08, 2020 | 34.23 | 34.87 | 32.82 | 33.10 | 1,172,500 | -1.11(-3.24%) |
May 07, 2020 | 33.35 | 35.19 | 31.85 | 34.21 | 2,599,040 | +1.39(+4.24%) |
May 06, 2020 | 28.09 | 33.99 | 27.64 | 32.82 | 10,457,687 | +9.43(+40.32%) |
May 05, 2020 | 23.38 | 23.86 | 22.91 | 23.39 | 892,510 | +0.49(+2.14%) |
May 04, 2020 | 22.26 | 22.92 | 21.68 | 22.90 | 766,227 | +0.43(+1.91%) |
May 01, 2020 | 23.40 | 23.62 | 22.11 | 22.47 | 686,000 | -1.47(-6.14%) |
Apr 30, 2020 | 24.07 | 24.14 | 22.83 | 23.94 | 935,651 | -0.70(-2.84%) |
Apr 29, 2020 | 24.28 | 25.23 | 23.89 | 24.64 | 770,921 | +1.20(+5.12%) |
Apr 28, 2020 | 24.44 | 24.56 | 22.71 | 23.44 | 823,709 | -0.59(-2.46%) |
Apr 27, 2020 | 23.52 | 24.27 | 23.52 | 24.03 | 638,824 | +0.89(+3.85%) |
Apr 24, 2020 | 22.80 | 23.29 | 22.28 | 23.14 | 558,000 | +0.50(+2.21%) |
Apr 23, 2020 | 22.33 | 22.73 | 22.14 | 22.64 | 838,445 | +0.58(+2.63%) |
Apr 22, 2020 | 21.70 | 22.43 | 21.56 | 22.06 | 739,465 | +0.63(+2.94%) |
Apr 21, 2020 | 22.00 | 22.21 | 21.14 | 21.43 | 602,506 | -1.26(-5.55%) |
Apr 20, 2020 | 22.08 | 23.18 | 22.03 | 22.69 | 673,743 | +0.34(+1.52%) |
Apr 17, 2020 | 22.15 | 22.56 | 21.89 | 22.35 | 586,700 | +0.92(+4.29%) |
Apr 16, 2020 | 21.59 | 22.03 | 21.00 | 21.43 | 727,250 | +0.06(+0.28%) |
Apr 15, 2020 | 21.71 | 21.91 | 21.09 | 21.37 | 696,599 | -1.08(-4.81%) |
Apr 14, 2020 | 22.74 | 23.18 | 21.90 | 22.45 | 917,971 | +0.51(+2.32%) |
Apr 13, 2020 | 22.99 | 23.30 | 21.93 | 21.94 | 1,800,315 | -1.42(-6.08%) |
Apr 09, 2020 | 21.01 | 23.50 | 20.85 | 23.36 | 994,900 | +2.66(+12.85%) |
Apr 08, 2020 | 20.60 | 20.99 | 19.74 | 20.70 | 1,086,444 | +0.70(+3.50%) |
Apr 07, 2020 | 22.97 | 23.37 | 19.73 | 20.00 | 1,357,488 | -2.57(-11.39%) |
Apr 06, 2020 | 21.61 | 22.83 | 21.50 | 22.57 | 681,796 | +1.85(+8.93%) |
Apr 03, 2020 | 20.67 | 21.35 | 19.93 | 20.72 | 845,700 | -0.05(-0.24%) |
Apr 02, 2020 | 20.88 | 21.94 | 20.06 | 20.77 | 1,113,352 | -0.16(-0.76%) |
Apr 01, 2020 | 22.28 | 22.56 | 20.50 | 20.93 | 1,240,717 | -1.82(-8.00%) |
Mar 31, 2020 | 23.23 | 23.71 | 22.04 | 22.75 | 1,320,858 | -0.57(-2.44%) |
Mar 30, 2020 | 23.41 | 23.89 | 22.77 | 23.32 | 1,040,726 | +0.67(+2.96%) |
Mar 27, 2020 | 21.72 | 22.97 | 20.52 | 22.65 | 1,122,300 | +0.08(+0.35%) |
Mar 26, 2020 | 22.37 | 23.58 | 21.64 | 22.57 | 1,158,685 | +0.72(+3.30%) |
Mar 25, 2020 | 19.54 | 22.24 | 19.40 | 21.85 | 1,793,164 | +2.35(+12.05%) |
Mar 24, 2020 | 19.62 | 20.75 | 18.38 | 19.50 | 1,393,351 | +1.40(+7.73%) |
Mar 23, 2020 | 17.27 | 18.97 | 16.40 | 18.10 | 1,332,031 | +1.61(+9.76%) |
Mar 20, 2020 | 17.44 | 18.17 | 16.31 | 16.49 | 1,532,000 | -0.61(-3.57%) |
Mar 19, 2020 | 14.78 | 17.59 | 14.55 | 17.10 | 1,690,305 | +2.15(+14.38%) |
Mar 18, 2020 | 15.65 | 16.25 | 14.08 | 14.95 | 1,209,109 | -1.56(-9.45%) |
Mar 17, 2020 | 17.31 | 17.34 | 15.22 | 16.51 | 2,113,430 | -0.22(-1.32%) |
Mar 16, 2020 | 18.83 | 18.86 | 16.59 | 16.73 | 1,384,663 | -3.94(-19.06%) |
Mar 13, 2020 | 20.95 | 21.33 | 18.45 | 20.67 | 1,540,500 | +0.58(+2.89%) |
Mar 12, 2020 | 18.75 | 20.51 | 18.31 | 20.09 | 1,664,081 | -0.26(-1.28%) |
Mar 11, 2020 | 20.76 | 21.30 | 19.71 | 20.35 | 1,172,018 | -1.09(-5.08%) |
Mar 10, 2020 | 20.63 | 21.46 | 19.91 | 21.44 | 1,763,582 | +1.67(+8.45%) |
Mar 09, 2020 | 20.29 | 20.77 | 19.68 | 19.77 | 1,980,660 | -2.07(-9.48%) |
Mar 06, 2020 | 22.05 | 22.94 | 21.20 | 21.84 | 2,363,600 | -1.20(-5.21%) |
Mar 05, 2020 | 24.00 | 24.50 | 22.75 | 23.04 | 1,850,118 | -1.64(-6.65%) |
Mar 04, 2020 | 25.24 | 25.48 | 24.11 | 24.68 | 3,235,594 | -0.19(-0.76%) |
Mar 03, 2020 | 25.85 | 25.98 | 23.84 | 24.87 | 2,192,374 | -1.09(-4.20%) |
Mar 02, 2020 | 26.75 | 26.87 | 25.00 | 25.96 | 1,544,108 | -0.50(-1.89%) |
Feb 28, 2020 | 25.45 | 27.02 | 24.76 | 26.46 | 2,572,300 | -0.04(-0.15%) |
Feb 27, 2020 | 27.83 | 28.12 | 26.46 | 26.50 | 2,658,357 | -2.17(-7.57%) |
Feb 26, 2020 | 30.65 | 30.65 | 28.37 | 28.67 | 1,383,914 | -1.82(-5.97%) |
Feb 25, 2020 | 31.56 | 31.76 | 30.00 | 30.49 | 1,124,222 | -0.87(-2.77%) |
Feb 24, 2020 | 30.71 | 31.94 | 30.64 | 31.36 | 1,048,296 | -0.96(-2.97%) |
Feb 21, 2020 | 32.20 | 33.55 | 31.55 | 32.32 | 1,325,800 | +0.03(+0.09%) |
Feb 20, 2020 | 32.00 | 33.28 | 31.55 | 32.29 | 1,661,569 | -0.37(-1.13%) |
Feb 19, 2020 | 33.35 | 33.40 | 32.27 | 32.66 | 2,103,340 | +0.02(+0.06%) |
Feb 18, 2020 | 33.97 | 34.03 | 32.01 | 32.64 | 2,545,183 | -1.32(-3.89%) |
Feb 14, 2020 | 37.69 | 38.00 | 33.45 | 33.96 | 7,656,700 | -11.02(-24.50%) |
Feb 13, 2020 | 43.95 | 45.13 | 43.78 | 44.98 | 1,067,482 | +0.70(+1.57%) |
Feb 12, 2020 | 44.00 | 44.55 | 43.41 | 44.28 | 589,689 | +0.57(+1.32%) |
Feb 11, 2020 | 45.00 | 45.21 | 43.59 | 43.71 | 540,217 | -1.03(-2.30%) |
Feb 10, 2020 | 43.42 | 44.74 | 43.42 | 44.74 | 502,544 | +1.31(+3.02%) |
Feb 07, 2020 | 43.37 | 43.93 | 42.89 | 43.43 | 302,100 | -0.15(-0.34%) |
Feb 06, 2020 | 43.84 | 43.84 | 43.06 | 43.58 | 335,494 | +0.17(+0.39%) |
Feb 05, 2020 | 44.81 | 44.88 | 42.95 | 43.41 | 733,324 | -0.20(-0.46%) |
Feb 04, 2020 | 42.41 | 43.70 | 42.35 | 43.61 | 804,694 | +2.25(+5.44%) |