Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.00 | 39.53 | 38.02 | 38.97 | 2,015,898 | -0.02(-0.05%) |
Jan 28, 2021 | 38.32 | 40.07 | 37.97 | 38.99 | 3,714,870 | +0.59(+1.53%) |
Jan 27, 2021 | 40.47 | 40.56 | 38.30 | 38.40 | 3,132,990 | -2.90(-7.02%) |
Jan 26, 2021 | 42.32 | 42.47 | 40.58 | 41.30 | 2,568,907 | -0.69(-1.65%) |
Jan 25, 2021 | 42.24 | 43.89 | 41.56 | 42.00 | 2,711,541 | -0.29(-0.69%) |
Jan 22, 2021 | 42.38 | 42.43 | 41.42 | 42.29 | 1,484,516 | -0.25(-0.59%) |
Jan 21, 2021 | 42.53 | 43.13 | 42.10 | 42.54 | 2,249,993 | +0.10(+0.23%) |
Jan 20, 2021 | 41.91 | 42.63 | 41.89 | 42.44 | 1,420,151 | +0.55(+1.32%) |
Jan 19, 2021 | 42.66 | 42.66 | 41.37 | 41.89 | 1,578,879 | -0.67(-1.57%) |
Jan 15, 2021 | 43.11 | 43.12 | 41.35 | 42.56 | 1,951,583 | +0.47(+1.12%) |
Jan 14, 2021 | 41.22 | 42.22 | 41.05 | 42.09 | 1,684,370 | +1.06(+2.58%) |
Jan 13, 2021 | 41.44 | 41.66 | 40.77 | 41.03 | 1,794,257 | -0.88(-2.09%) |
Jan 12, 2021 | 41.20 | 42.27 | 40.61 | 41.90 | 2,614,566 | +0.74(+1.79%) |
Jan 11, 2021 | 38.22 | 41.21 | 38.14 | 41.17 | 2,466,904 | +2.26(+5.81%) |
Jan 08, 2021 | 39.15 | 39.15 | 38.41 | 38.91 | 1,842,757 | -0.04(-0.11%) |
Jan 07, 2021 | 40.07 | 40.24 | 38.46 | 38.95 | 2,772,646 | +0.30(+0.78%) |
Jan 06, 2021 | 36.49 | 39.02 | 36.28 | 38.65 | 3,853,652 | +2.90(+8.11%) |
Jan 05, 2021 | 34.71 | 35.88 | 34.66 | 35.75 | 1,262,731 | +1.09(+3.15%) |
Jan 04, 2021 | 35.81 | 35.90 | 34.48 | 34.66 | 2,026,849 | -1.19(-3.31%) |
Dec 31, 2020 | 35.85 | 35.85 | 35.85 | 918,530 | -0.04(-0.10%) | |
Dec 30, 2020 | 35.73 | 36.42 | 35.73 | 35.89 | 918,530 | +0.13(+0.37%) |
Dec 29, 2020 | 35.79 | 36.04 | 35.09 | 35.75 | 1,173,557 | -0.03(-0.07%) |
Dec 28, 2020 | 35.20 | 36.18 | 35.05 | 35.78 | 1,647,950 | +0.77(+2.20%) |
Dec 24, 2020 | 35.46 | 35.51 | 34.74 | 35.01 | 762,776 | -0.55(-1.55%) |
Dec 23, 2020 | 35.47 | 36.08 | 35.28 | 35.56 | 1,244,517 | +0.77(+2.22%) |
Dec 22, 2020 | 35.66 | 35.66 | 34.61 | 34.79 | 1,570,585 | -0.64(-1.80%) |
Dec 21, 2020 | 33.91 | 35.51 | 33.66 | 35.42 | 2,723,658 | +0.82(+2.36%) |
Dec 18, 2020 | 36.47 | 36.73 | 34.13 | 34.61 | 3,662,615 | -1.83(-5.01%) |
Dec 17, 2020 | 36.17 | 36.62 | 35.93 | 36.44 | 1,648,576 | +0.27(+0.76%) |
Dec 16, 2020 | 37.33 | 37.74 | 35.92 | 36.16 | 1,901,491 | -1.23(-3.30%) |
Dec 15, 2020 | 36.52 | 37.41 | 36.35 | 37.39 | 1,395,739 | +1.05(+2.88%) |
Dec 14, 2020 | 37.79 | 37.83 | 36.28 | 36.35 | 1,337,739 | -0.91(-2.45%) |
Dec 11, 2020 | 37.16 | 37.48 | 36.67 | 37.26 | 1,107,278 | -0.21(-0.57%) |
Dec 10, 2020 | 37.59 | 38.10 | 37.30 | 37.47 | 1,274,321 | -0.64(-1.67%) |
Dec 09, 2020 | 38.12 | 38.18 | 37.34 | 38.11 | 1,869,196 | +0.21(+0.56%) |
Dec 08, 2020 | 36.51 | 37.92 | 36.36 | 37.90 | 2,703,331 | +1.20(+3.26%) |
Dec 07, 2020 | 36.79 | 36.85 | 35.90 | 36.70 | 2,399,063 | -0.24(-0.65%) |
Dec 04, 2020 | 36.10 | 37.00 | 35.57 | 36.94 | 2,681,563 | +0.74(+2.03%) |
Dec 03, 2020 | 35.46 | 36.59 | 35.23 | 36.20 | 3,384,397 | +1.24(+3.55%) |
Dec 02, 2020 | 34.56 | 35.00 | 33.77 | 34.96 | 2,791,286 | +0.39(+1.13%) |
Dec 01, 2020 | 33.42 | 34.68 | 33.16 | 34.57 | 2,770,271 | +1.42(+4.28%) |
Nov 30, 2020 | 34.02 | 34.06 | 32.75 | 33.16 | 3,598,715 | -0.65(-1.91%) |
Nov 27, 2020 | 34.00 | 34.44 | 33.52 | 33.80 | 1,821,888 | -0.20(-0.57%) |
Nov 25, 2020 | 34.50 | 34.72 | 33.98 | 34.00 | 2,784,327 | -0.51(-1.49%) |
Nov 24, 2020 | 34.46 | 34.54 | 33.94 | 34.51 | 2,419,031 | +0.59(+1.75%) |
Nov 23, 2020 | 34.14 | 34.72 | 33.61 | 33.92 | 4,295,970 | -0.90(-2.60%) |
Nov 20, 2020 | 36.79 | 37.23 | 34.63 | 34.82 | 5,933,235 | -2.41(-6.48%) |
Nov 19, 2020 | 35.22 | 36.80 | 34.86 | 37.23 | 2,967,445 | +1.83(+5.16%) |
Nov 18, 2020 | 35.67 | 36.52 | 35.36 | 35.41 | 1,918,390 | -0.07(-0.20%) |
Nov 17, 2020 | 35.11 | 35.89 | 34.19 | 35.48 | 2,434,011 | +0.27(+0.76%) |
Nov 16, 2020 | 34.27 | 35.46 | 33.08 | 35.21 | 3,014,953 | +2.20(+6.66%) |
Nov 13, 2020 | 32.66 | 33.32 | 32.61 | 33.01 | 1,563,343 | +0.66(+2.03%) |
Nov 12, 2020 | 33.21 | 33.21 | 31.99 | 32.36 | 1,911,249 | -0.73(-2.20%) |
Nov 11, 2020 | 34.75 | 34.91 | 32.84 | 33.08 | 3,635,513 | -1.63(-4.70%) |
Nov 10, 2020 | 35.30 | 35.46 | 34.25 | 34.72 | 1,631,630 | -0.49(-1.38%) |
Nov 09, 2020 | 35.73 | 37.00 | 34.31 | 35.20 | 3,957,305 | +2.35(+7.15%) |
Nov 06, 2020 | 33.65 | 34.16 | 32.73 | 32.85 | 1,318,559 | -0.82(-2.42%) |
Nov 05, 2020 | 33.08 | 33.91 | 33.04 | 33.67 | 1,160,972 | +0.96(+2.93%) |
Nov 04, 2020 | 33.66 | 33.86 | 32.37 | 32.71 | 1,498,658 | -1.65(-4.80%) |
Nov 03, 2020 | 33.69 | 34.54 | 33.53 | 34.36 | 1,515,588 | +1.26(+3.80%) |
Nov 02, 2020 | 33.00 | 33.56 | 32.66 | 33.10 | 1,388,620 | +0.41(+1.25%) |
Oct 30, 2020 | 32.84 | 33.30 | 32.10 | 32.69 | 1,516,529 | -0.10(-0.30%) |
Oct 29, 2020 | 32.06 | 32.94 | 31.79 | 32.79 | 1,468,819 | +0.57(+1.76%) |
Oct 28, 2020 | 32.87 | 33.42 | 32.17 | 32.22 | 1,580,685 | -1.72(-5.07%) |
Oct 27, 2020 | 34.09 | 34.19 | 33.54 | 33.94 | 1,108,854 | +0.20(+0.60%) |
Oct 26, 2020 | 34.53 | 34.66 | 33.26 | 33.74 | 1,628,587 | -1.52(-4.30%) |
Oct 23, 2020 | 34.95 | 35.30 | 34.35 | 35.26 | 1,768,645 | +0.78(+2.26%) |
Oct 22, 2020 | 34.52 | 35.47 | 34.46 | 34.48 | 3,877,176 | +0.14(+0.41%) |
Oct 21, 2020 | 34.11 | 34.91 | 34.01 | 34.33 | 1,480,923 | +0.32(+0.94%) |
Oct 20, 2020 | 34.00 | 34.75 | 33.78 | 34.01 | 1,597,066 | +0.45(+1.35%) |
Oct 19, 2020 | 33.95 | 34.64 | 33.51 | 33.56 | 1,461,104 | -0.20(-0.60%) |
Oct 16, 2020 | 34.02 | 34.38 | 33.41 | 33.77 | 1,690,923 | -0.23(-0.68%) |
Oct 15, 2020 | 33.30 | 34.20 | 32.94 | 34.00 | 3,086,068 | +0.32(+0.95%) |
Oct 14, 2020 | 33.60 | 33.93 | 32.91 | 33.68 | 2,129,245 | -0.05(-0.16%) |
Oct 13, 2020 | 34.62 | 35.29 | 33.35 | 33.73 | 4,178,768 | +0.54(+1.62%) |
Oct 12, 2020 | 33.67 | 34.12 | 33.00 | 33.19 | 1,415,792 | -0.39(-1.16%) |
Oct 09, 2020 | 33.93 | 34.25 | 33.31 | 33.58 | 2,006,089 | -0.27(-0.81%) |
Oct 08, 2020 | 33.10 | 33.93 | 32.57 | 33.85 | 2,300,584 | +0.71(+2.13%) |
Oct 07, 2020 | 33.31 | 34.24 | 32.97 | 33.15 | 2,595,949 | +0.87(+2.71%) |
Oct 06, 2020 | 33.07 | 33.83 | 32.21 | 32.27 | 3,294,306 | -0.57(-1.75%) |
Oct 05, 2020 | 31.70 | 32.92 | 31.70 | 32.85 | 3,262,480 | +1.39(+4.41%) |
Oct 02, 2020 | 29.32 | 31.61 | 29.32 | 31.46 | 2,454,781 | +1.34(+4.46%) |
Oct 01, 2020 | 29.23 | 30.24 | 29.23 | 30.12 | 2,214,729 | +0.95(+3.27%) |
Sep 30, 2020 | 28.48 | 29.76 | 28.48 | 29.17 | 2,924,095 | +0.81(+2.87%) |
Sep 29, 2020 | 28.62 | 28.62 | 27.74 | 28.35 | 2,194,767 | -0.25(-0.86%) |
Sep 28, 2020 | 29.43 | 29.84 | 28.56 | 28.60 | 1,849,489 | -0.36(-1.25%) |
Sep 25, 2020 | 28.83 | 29.45 | 28.60 | 28.96 | 2,085,590 | -0.06(-0.21%) |
Sep 24, 2020 | 29.02 | 29.33 | 28.29 | 29.02 | 2,296,398 | -0.21(-0.72%) |
Sep 23, 2020 | 31.62 | 31.83 | 29.21 | 29.24 | 3,668,277 | -1.30(-4.25%) |
Sep 22, 2020 | 30.45 | 30.75 | 29.56 | 30.53 | 2,284,058 | +0.12(+0.41%) |
Sep 21, 2020 | 30.30 | 30.59 | 29.62 | 30.41 | 3,502,410 | -1.19(-3.77%) |
Sep 18, 2020 | 32.12 | 32.67 | 31.33 | 31.60 | 3,076,971 | -0.14(-0.45%) |
Sep 17, 2020 | 31.86 | 32.30 | 31.59 | 31.74 | 2,096,957 | -0.52(-1.61%) |
Sep 16, 2020 | 31.83 | 32.89 | 31.66 | 32.27 | 2,684,502 | +0.62(+1.95%) |
Sep 15, 2020 | 31.82 | 32.29 | 31.45 | 31.65 | 3,216,315 | -0.03(-0.08%) |
Sep 14, 2020 | 30.50 | 31.78 | 30.46 | 31.67 | 2,683,913 | +1.47(+4.88%) |
Sep 11, 2020 | 29.58 | 30.26 | 29.27 | 30.20 | 3,213,322 | +0.94(+3.23%) |
Sep 10, 2020 | 30.02 | 30.23 | 29.13 | 29.25 | 2,981,830 | -0.47(-1.57%) |
Sep 09, 2020 | 28.86 | 29.93 | 28.67 | 29.72 | 3,132,034 | +0.82(+2.84%) |
Sep 08, 2020 | 28.49 | 29.70 | 28.13 | 28.90 | 3,843,508 | +0.41(+1.43%) |
Sep 04, 2020 | 28.48 | 28.69 | 27.88 | 28.49 | 2,194,536 | +0.37(+1.32%) |
Sep 03, 2020 | 28.57 | 29.03 | 27.80 | 28.12 | 2,467,665 | -0.49(-1.73%) |
Sep 02, 2020 | 27.26 | 28.73 | 27.20 | 28.62 | 3,327,420 | +1.47(+5.43%) |
Sep 01, 2020 | 26.57 | 27.16 | 26.22 | 27.14 | 2,522,948 | +0.36(+1.35%) |
Aug 31, 2020 | 26.80 | 27.15 | 26.37 | 26.78 | 2,048,854 | -0.05(-0.20%) |
Aug 28, 2020 | 26.27 | 26.84 | 26.15 | 26.83 | 2,186,042 | +0.55(+2.08%) |
Aug 27, 2020 | 25.90 | 26.36 | 25.87 | 26.29 | 2,233,360 | +0.56(+2.16%) |
Aug 26, 2020 | 26.51 | 26.66 | 25.61 | 25.73 | 2,546,032 | -0.46(-1.75%) |
Aug 25, 2020 | 26.36 | 26.67 | 25.52 | 26.19 | 4,386,484 | +0.43(+1.68%) |
Aug 24, 2020 | 24.00 | 26.42 | 23.93 | 25.76 | 6,925,876 | +1.41(+5.80%) |
Aug 21, 2020 | 25.48 | 25.87 | 24.24 | 24.34 | 17,261,840 | +0.34(+1.40%) |
Aug 20, 2020 | 23.93 | 24.54 | 23.75 | 24.01 | 5,971,959 | -0.27(-1.13%) |
Aug 19, 2020 | 24.02 | 24.50 | 23.90 | 24.28 | 5,114,237 | +0.26(+1.10%) |
Aug 18, 2020 | 24.92 | 24.96 | 23.96 | 24.02 | 4,689,560 | -1.06(-4.23%) |
Aug 17, 2020 | 25.59 | 25.61 | 24.72 | 25.08 | 3,639,774 | -0.29(-1.15%) |
Aug 14, 2020 | 25.47 | 25.71 | 25.01 | 25.37 | 3,773,904 | -0.45(-1.74%) |
Aug 13, 2020 | 26.21 | 26.30 | 25.78 | 25.82 | 3,352,842 | -0.80(-3.02%) |
Aug 12, 2020 | 27.13 | 27.26 | 25.68 | 26.62 | 3,637,711 | -0.13(-0.49%) |
Aug 11, 2020 | 26.52 | 27.53 | 26.36 | 26.76 | 5,195,713 | +0.59(+2.26%) |
Aug 10, 2020 | 26.51 | 26.60 | 24.99 | 26.16 | 13,375,254 | +1.90(+7.82%) |
Aug 07, 2020 | 23.81 | 24.35 | 23.47 | 24.27 | 4,146,040 | +0.46(+1.93%) |
Aug 06, 2020 | 24.28 | 24.49 | 23.79 | 23.81 | 3,025,062 | -0.62(-2.53%) |
Aug 05, 2020 | 24.95 | 25.42 | 24.28 | 24.42 | 2,512,452 | +0.09(+0.36%) |
Aug 04, 2020 | 24.07 | 24.48 | 23.74 | 24.34 | 2,860,741 | +0.28(+1.17%) |
Aug 03, 2020 | 25.93 | 25.93 | 23.97 | 24.05 | 3,995,420 | -1.90(-7.32%) |
Jul 31, 2020 | 27.06 | 27.34 | 25.62 | 25.95 | 2,180,719 | -1.08(-3.99%) |
Jul 30, 2020 | 26.89 | 27.12 | 26.53 | 27.03 | 2,494,059 | -0.32(-1.16%) |
Jul 29, 2020 | 26.77 | 27.71 | 26.77 | 27.35 | 2,481,160 | +0.76(+2.86%) |
Jul 28, 2020 | 26.42 | 27.04 | 26.30 | 26.59 | 2,243,196 | +0.21(+0.80%) |
Jul 27, 2020 | 26.18 | 26.54 | 25.64 | 26.38 | 2,789,290 | +0.04(+0.17%) |
Jul 24, 2020 | 27.37 | 27.62 | 26.22 | 26.33 | 3,195,316 | -0.99(-3.62%) |
Jul 23, 2020 | 25.98 | 27.65 | 25.91 | 27.32 | 3,885,058 | +1.10(+4.21%) |
Jul 22, 2020 | 26.49 | 26.76 | 25.66 | 26.22 | 3,368,950 | -0.47(-1.75%) |
Jul 21, 2020 | 25.90 | 26.83 | 25.44 | 26.68 | 4,441,822 | +2.36(+9.69%) |
Jul 20, 2020 | 24.35 | 24.58 | 23.86 | 24.33 | 2,179,564 | -0.15(-0.61%) |
Jul 17, 2020 | 25.57 | 25.57 | 24.47 | 24.48 | 2,292,496 | -1.03(-4.05%) |
Jul 16, 2020 | 25.55 | 26.08 | 25.36 | 25.51 | 2,202,560 | -0.23(-0.89%) |
Jul 15, 2020 | 25.19 | 25.97 | 25.08 | 25.74 | 3,701,179 | +1.44(+5.92%) |
Jul 14, 2020 | 24.72 | 24.74 | 23.96 | 24.30 | 3,348,713 | -0.41(-1.68%) |
Jul 13, 2020 | 25.75 | 25.86 | 24.68 | 24.72 | 2,102,300 | -0.75(-2.95%) |
Jul 10, 2020 | 25.17 | 26.14 | 25.00 | 25.47 | 3,307,545 | +0.75(+3.04%) |
Jul 09, 2020 | 25.30 | 25.30 | 24.25 | 24.72 | 1,757,214 | -0.77(-3.01%) |
Jul 08, 2020 | 25.15 | 25.60 | 24.59 | 25.48 | 2,150,778 | +0.30(+1.19%) |
Jul 07, 2020 | 25.69 | 25.93 | 25.11 | 25.18 | 1,768,923 | -0.97(-3.71%) |
Jul 06, 2020 | 26.58 | 27.17 | 25.77 | 26.15 | 1,687,813 | +0.19(+0.75%) |
Jul 02, 2020 | 26.25 | 26.45 | 25.55 | 25.96 | 1,511,645 | +0.48(+1.87%) |
Jul 01, 2020 | 25.59 | 26.71 | 25.43 | 25.48 | 2,377,763 | -0.26(-1.03%) |
Jun 30, 2020 | 25.75 | 26.18 | 25.46 | 25.75 | 2,303,182 | -0.24(-0.92%) |
Jun 29, 2020 | 24.43 | 26.08 | 24.04 | 25.99 | 2,660,872 | +2.06(+8.60%) |
Jun 26, 2020 | 25.55 | 25.70 | 23.82 | 23.93 | 4,157,364 | -1.99(-7.67%) |
Jun 25, 2020 | 25.33 | 25.97 | 24.87 | 25.92 | 2,144,323 | +0.49(+1.95%) |
Jun 24, 2020 | 26.21 | 26.27 | 24.87 | 25.42 | 2,179,733 | -1.19(-4.48%) |
Jun 23, 2020 | 26.56 | 26.79 | 25.79 | 26.61 | 2,437,534 | +0.55(+2.10%) |
Jun 22, 2020 | 24.49 | 26.39 | 23.96 | 26.07 | 4,417,346 | +1.26(+5.09%) |
Jun 19, 2020 | 26.31 | 26.51 | 24.64 | 24.80 | 4,811,037 | -1.02(-3.97%) |
Jun 18, 2020 | 25.23 | 26.16 | 24.97 | 25.83 | 2,114,260 | +0.19(+0.72%) |
Jun 17, 2020 | 26.52 | 26.52 | 25.61 | 25.64 | 1,932,215 | -0.87(-3.30%) |
Jun 16, 2020 | 27.41 | 27.44 | 25.96 | 26.52 | 2,105,895 | +0.72(+2.77%) |
Jun 15, 2020 | 24.59 | 26.01 | 24.38 | 25.80 | 3,133,026 | -0.30(-1.15%) |
Jun 12, 2020 | 27.13 | 27.88 | 25.22 | 26.10 | 3,310,150 | +0.22(+0.85%) |
Jun 11, 2020 | 26.40 | 26.61 | 25.62 | 25.88 | 3,405,194 | -2.76(-9.65%) |
Jun 10, 2020 | 29.90 | 29.90 | 28.56 | 28.64 | 2,612,643 | -1.48(-4.92%) |
Jun 09, 2020 | 29.96 | 30.78 | 28.06 | 30.13 | 3,521,888 | -0.88(-2.85%) |
Jun 08, 2020 | 30.47 | 31.20 | 29.99 | 31.01 | 3,382,514 | +1.52(+5.15%) |
Jun 05, 2020 | 30.46 | 30.84 | 29.35 | 29.49 | 2,584,225 | +0.79(+2.74%) |
Jun 04, 2020 | 27.36 | 28.98 | 26.90 | 28.71 | 2,758,586 | +1.25(+4.53%) |
Jun 03, 2020 | 26.29 | 27.73 | 26.23 | 27.46 | 2,921,082 | +1.73(+6.73%) |
Jun 02, 2020 | 26.15 | 26.44 | 25.24 | 25.73 | 1,969,682 | -0.05(-0.21%) |
Jun 01, 2020 | 24.52 | 25.91 | 24.40 | 25.78 | 2,841,625 | +1.32(+5.42%) |
May 29, 2020 | 24.91 | 24.96 | 24.03 | 24.46 | 3,270,853 | -0.78(-3.08%) |
May 28, 2020 | 26.32 | 26.32 | 24.99 | 25.24 | 2,460,496 | -0.76(-2.92%) |
May 27, 2020 | 26.03 | 26.54 | 24.68 | 26.00 | 3,978,648 | +1.08(+4.32%) |
May 26, 2020 | 25.10 | 25.96 | 24.60 | 24.92 | 5,163,806 | +1.23(+5.18%) |
May 22, 2020 | 23.63 | 24.62 | 22.28 | 23.69 | 14,658,022 | -2.20(-8.49%) |
May 21, 2020 | 25.02 | 26.66 | 25.02 | 25.89 | 4,215,855 | +0.88(+3.53%) |
May 20, 2020 | 24.83 | 25.40 | 24.64 | 25.01 | 2,699,192 | +0.61(+2.50%) |
May 19, 2020 | 23.70 | 25.07 | 22.84 | 24.40 | 2,743,211 | +0.56(+2.33%) |
May 18, 2020 | 23.66 | 24.67 | 23.60 | 23.84 | 3,796,790 | +1.40(+6.22%) |
May 15, 2020 | 21.12 | 22.51 | 20.95 | 22.45 | 2,579,808 | +0.77(+3.54%) |
May 14, 2020 | 20.11 | 21.76 | 19.72 | 21.68 | 2,895,313 | +0.98(+4.74%) |
May 13, 2020 | 21.55 | 21.70 | 20.12 | 20.70 | 2,954,915 | -1.10(-5.06%) |
May 12, 2020 | 22.91 | 23.21 | 21.66 | 21.80 | 2,343,175 | -0.90(-3.97%) |
May 11, 2020 | 22.45 | 23.13 | 21.81 | 22.70 | 2,288,191 | -0.04(-0.19%) |
May 08, 2020 | 21.09 | 23.02 | 21.01 | 22.75 | 2,512,991 | +2.13(+10.32%) |
May 07, 2020 | 20.57 | 21.36 | 20.49 | 20.62 | 1,957,774 | +0.35(+1.74%) |
May 06, 2020 | 20.35 | 20.60 | 19.37 | 20.27 | 2,652,915 | -0.01(-0.04%) |
May 05, 2020 | 21.10 | 21.58 | 20.12 | 20.27 | 2,101,858 | -0.34(-1.67%) |
May 04, 2020 | 20.38 | 20.85 | 19.68 | 20.62 | 2,688,921 | -0.42(-2.01%) |
May 01, 2020 | 21.73 | 21.96 | 20.72 | 21.04 | 2,019,226 | -1.59(-7.02%) |
Apr 30, 2020 | 23.59 | 23.74 | 22.46 | 22.63 | 2,342,185 | -1.60(-6.60%) |
Apr 29, 2020 | 23.85 | 24.58 | 23.01 | 24.23 | 3,066,398 | +1.83(+8.16%) |
Apr 28, 2020 | 22.39 | 23.74 | 21.85 | 22.40 | 3,538,949 | +0.53(+2.42%) |
Apr 27, 2020 | 20.75 | 22.29 | 20.58 | 21.87 | 3,592,273 | +1.53(+7.51%) |
Apr 24, 2020 | 19.75 | 20.60 | 19.51 | 20.34 | 2,546,853 | +0.89(+4.58%) |
Apr 23, 2020 | 19.02 | 19.90 | 18.59 | 19.45 | 3,830,989 | +0.41(+2.13%) |
Apr 22, 2020 | 20.52 | 20.58 | 18.98 | 19.05 | 3,647,575 | -1.05(-5.23%) |
Apr 21, 2020 | 19.15 | 20.30 | 18.98 | 20.10 | 2,612,725 | +0.34(+1.74%) |
Apr 20, 2020 | 19.67 | 20.40 | 19.31 | 19.75 | 3,299,578 | -0.46(-2.27%) |
Apr 17, 2020 | 20.06 | 20.95 | 19.74 | 20.21 | 4,578,310 | +1.02(+5.29%) |
Apr 16, 2020 | 19.33 | 19.43 | 18.56 | 19.20 | 2,473,264 | -0.19(-1.00%) |
Apr 15, 2020 | 19.53 | 19.68 | 18.95 | 19.39 | 3,120,788 | -0.90(-4.44%) |
Apr 14, 2020 | 20.83 | 21.01 | 19.75 | 20.29 | 3,144,262 | +0.27(+1.34%) |
Apr 13, 2020 | 21.76 | 22.23 | 19.69 | 20.02 | 2,119,281 | -1.66(-7.64%) |
Apr 09, 2020 | 20.78 | 22.58 | 20.69 | 21.68 | 3,888,539 | +1.61(+8.04%) |
Apr 08, 2020 | 20.04 | 20.67 | 19.43 | 20.07 | 2,644,916 | +0.49(+2.48%) |
Apr 07, 2020 | 21.05 | 22.44 | 19.50 | 19.58 | 4,724,581 | +0.42(+2.17%) |
Apr 06, 2020 | 16.66 | 19.33 | 16.51 | 19.17 | 4,085,517 | +3.28(+20.63%) |
Apr 03, 2020 | 17.34 | 17.62 | 15.65 | 15.89 | 2,389,257 | -1.42(-8.22%) |
Apr 02, 2020 | 17.14 | 18.11 | 16.85 | 17.31 | 2,468,210 | -0.16(-0.94%) |
Apr 01, 2020 | 18.03 | 18.27 | 17.21 | 17.47 | 2,704,457 | -1.65(-8.62%) |
Mar 31, 2020 | 19.36 | 19.73 | 18.94 | 19.12 | 3,200,923 | -0.35(-1.78%) |
Mar 30, 2020 | 19.00 | 19.66 | 18.15 | 19.47 | 2,812,671 | +0.13(+0.67%) |
Mar 27, 2020 | 19.08 | 19.82 | 18.26 | 19.34 | 2,723,430 | -0.96(-4.74%) |
Mar 26, 2020 | 18.90 | 20.60 | 18.31 | 20.30 | 2,694,788 | +1.57(+8.38%) |
Mar 25, 2020 | 18.23 | 19.66 | 17.27 | 18.73 | 4,400,615 | +1.02(+5.78%) |
Mar 24, 2020 | 17.00 | 18.12 | 16.65 | 17.71 | 2,926,176 | +1.91(+12.07%) |
Mar 23, 2020 | 17.43 | 17.48 | 15.14 | 15.80 | 3,909,189 | -1.73(-9.89%) |
Mar 20, 2020 | 19.50 | 19.95 | 17.48 | 17.54 | 5,321,171 | -1.52(-7.97%) |
Mar 19, 2020 | 18.70 | 19.89 | 17.43 | 19.05 | 4,661,278 | +0.00(+0.00%) |
Mar 18, 2020 | 19.47 | 20.73 | 17.60 | 19.05 | 5,044,060 | -1.77(-8.50%) |
Mar 17, 2020 | 20.67 | 22.76 | 19.69 | 20.82 | 7,055,128 | +0.30(+1.48%) |
Mar 16, 2020 | 17.86 | 20.86 | 17.74 | 20.52 | 7,130,226 | +0.46(+2.29%) |
Mar 13, 2020 | 19.69 | 20.34 | 18.25 | 20.06 | 7,468,620 | +1.42(+7.63%) |
Mar 12, 2020 | 19.53 | 19.73 | 17.84 | 18.64 | 6,029,768 | -3.08(-14.18%) |
Mar 11, 2020 | 24.67 | 24.72 | 21.50 | 21.72 | 6,593,206 | -3.41(-13.57%) |
Mar 10, 2020 | 26.18 | 26.59 | 24.13 | 25.12 | 3,944,190 | -0.11(-0.45%) |
Mar 09, 2020 | 24.84 | 25.57 | 24.31 | 25.24 | 3,755,227 | -1.07(-4.06%) |
Mar 06, 2020 | 25.86 | 26.97 | 25.55 | 26.30 | 5,769,734 | -0.25(-0.95%) |
Mar 05, 2020 | 28.30 | 28.51 | 26.35 | 26.55 | 4,179,487 | -2.61(-8.95%) |
Mar 04, 2020 | 27.84 | 29.20 | 27.41 | 29.16 | 4,475,612 | +1.65(+5.99%) |
Mar 03, 2020 | 29.17 | 29.23 | 26.87 | 27.52 | 7,480,321 | -1.68(-5.76%) |
Mar 02, 2020 | 31.57 | 31.58 | 29.11 | 29.20 | 7,661,771 | -2.24(-7.12%) |
Feb 28, 2020 | 28.30 | 32.26 | 27.08 | 31.44 | 14,690,128 | +2.33(+8.02%) |
Feb 27, 2020 | 29.01 | 30.61 | 28.46 | 29.10 | 5,199,090 | -0.63(-2.13%) |
Feb 26, 2020 | 31.09 | 31.09 | 29.71 | 29.74 | 3,976,228 | -0.88(-2.89%) |
Feb 25, 2020 | 32.30 | 32.33 | 30.29 | 30.62 | 4,140,699 | -1.62(-5.03%) |
Feb 24, 2020 | 32.50 | 32.81 | 31.85 | 32.24 | 3,355,134 | -1.44(-4.27%) |
Feb 21, 2020 | 34.98 | 35.11 | 33.67 | 33.68 | 3,820,159 | -1.46(-4.15%) |
Feb 20, 2020 | 34.23 | 35.42 | 34.11 | 35.14 | 3,393,346 | +0.94(+2.74%) |
Feb 19, 2020 | 34.55 | 34.91 | 34.06 | 34.20 | 2,308,887 | -0.38(-1.10%) |
Feb 18, 2020 | 35.02 | 35.51 | 34.24 | 34.58 | 2,855,906 | -0.43(-1.24%) |
Feb 14, 2020 | 35.61 | 35.78 | 34.97 | 35.02 | 1,825,614 | -0.50(-1.42%) |
Feb 13, 2020 | 35.36 | 35.63 | 34.91 | 35.52 | 2,164,132 | -0.13(-0.36%) |
Feb 12, 2020 | 34.68 | 35.77 | 34.60 | 35.65 | 2,387,501 | +1.35(+3.94%) |
Feb 11, 2020 | 33.97 | 34.65 | 33.55 | 34.30 | 2,249,747 | +0.46(+1.36%) |
Feb 10, 2020 | 34.96 | 35.06 | 33.37 | 33.84 | 3,514,366 | -1.27(-3.61%) |
Feb 07, 2020 | 35.78 | 35.89 | 34.56 | 35.10 | 2,700,253 | -0.85(-2.36%) |
Feb 06, 2020 | 35.86 | 36.28 | 35.47 | 35.95 | 2,374,036 | +0.21(+0.58%) |
Feb 05, 2020 | 35.17 | 35.77 | 35.00 | 35.75 | 3,297,168 | +0.93(+2.66%) |
Feb 04, 2020 | 34.74 | 35.05 | 34.48 | 34.82 | 2,441,673 | +0.52(+1.52%) |