Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 51.89 | 54.00 | 51.52 | 52.45 | 1,965,821 | +0.02(+0.04%) |
Jan 28, 2021 | 51.65 | 55.57 | 51.55 | 52.43 | 3,558,810 | +0.97(+1.89%) |
Jan 27, 2021 | 50.35 | 52.59 | 50.35 | 51.46 | 3,404,598 | +0.83(+1.64%) |
Jan 26, 2021 | 49.30 | 51.02 | 49.30 | 50.63 | 1,408,146 | +1.70(+3.48%) |
Jan 25, 2021 | 48.20 | 50.00 | 47.31 | 48.93 | 2,169,313 | +0.29(+0.60%) |
Jan 22, 2021 | 48.25 | 48.82 | 47.92 | 48.63 | 1,363,679 | -0.13(-0.27%) |
Jan 21, 2021 | 49.13 | 49.27 | 47.92 | 48.76 | 1,474,231 | -0.71(-1.43%) |
Jan 20, 2021 | 48.62 | 50.15 | 47.88 | 49.47 | 2,097,318 | +0.77(+1.59%) |
Jan 19, 2021 | 49.50 | 49.94 | 48.59 | 48.70 | 1,556,348 | -0.84(-1.69%) |
Jan 15, 2021 | 49.22 | 49.76 | 48.52 | 49.54 | 1,975,533 | +0.06(+0.13%) |
Jan 14, 2021 | 50.05 | 50.89 | 49.21 | 49.47 | 2,103,955 | -0.03(-0.06%) |
Jan 13, 2021 | 48.30 | 49.69 | 48.30 | 49.50 | 1,446,380 | +1.20(+2.49%) |
Jan 12, 2021 | 47.78 | 48.58 | 47.35 | 48.30 | 1,068,766 | +0.69(+1.46%) |
Jan 11, 2021 | 46.95 | 48.04 | 46.80 | 47.61 | 1,548,127 | -0.40(-0.83%) |
Jan 08, 2021 | 47.40 | 48.37 | 46.94 | 48.01 | 2,156,108 | +0.59(+1.24%) |
Jan 07, 2021 | 47.48 | 47.63 | 46.30 | 47.42 | 2,516,741 | +0.25(+0.52%) |
Jan 06, 2021 | 45.72 | 47.26 | 45.10 | 47.17 | 2,204,222 | +2.16(+4.80%) |
Jan 05, 2021 | 45.73 | 46.62 | 44.89 | 45.01 | 1,723,015 | -0.64(-1.40%) |
Jan 04, 2021 | 47.81 | 48.40 | 45.10 | 45.65 | 2,461,399 | -1.83(-3.86%) |
Dec 31, 2020 | 47.48 | 47.48 | 47.48 | 1,001,015 | +1.23(+2.65%) | |
Dec 30, 2020 | 45.99 | 47.23 | 45.99 | 46.25 | 1,001,015 | +0.27(+0.59%) |
Dec 29, 2020 | 46.75 | 47.81 | 45.70 | 45.98 | 1,616,502 | -0.50(-1.08%) |
Dec 28, 2020 | 45.24 | 46.59 | 45.08 | 46.48 | 2,219,609 | +1.27(+2.80%) |
Dec 24, 2020 | 45.49 | 45.72 | 44.75 | 45.22 | 649,266 | +0.02(+0.05%) |
Dec 23, 2020 | 45.07 | 45.69 | 44.73 | 45.19 | 1,257,332 | +0.61(+1.36%) |
Dec 22, 2020 | 44.79 | 45.02 | 44.27 | 44.59 | 2,040,964 | +0.15(+0.34%) |
Dec 21, 2020 | 45.07 | 45.38 | 44.16 | 44.44 | 2,732,132 | -1.87(-4.04%) |
Dec 18, 2020 | 47.85 | 47.96 | 46.04 | 46.31 | 2,880,416 | -1.64(-3.42%) |
Dec 17, 2020 | 48.16 | 48.52 | 47.10 | 47.95 | 1,341,014 | +0.19(+0.40%) |
Dec 16, 2020 | 48.61 | 49.41 | 47.69 | 47.76 | 1,432,598 | -0.73(-1.51%) |
Dec 15, 2020 | 46.91 | 48.79 | 46.06 | 48.49 | 3,346,485 | +1.99(+4.28%) |
Dec 14, 2020 | 48.43 | 49.07 | 46.26 | 46.50 | 2,032,503 | -1.61(-3.35%) |
Dec 11, 2020 | 48.36 | 49.21 | 47.38 | 48.11 | 1,444,044 | -0.71(-1.45%) |
Dec 10, 2020 | 47.95 | 49.51 | 47.92 | 48.82 | 1,438,316 | -0.07(-0.15%) |
Dec 09, 2020 | 48.87 | 49.32 | 48.03 | 48.89 | 1,504,091 | +0.27(+0.55%) |
Dec 08, 2020 | 48.95 | 50.00 | 48.50 | 48.62 | 1,863,784 | -0.58(-1.17%) |
Dec 07, 2020 | 51.06 | 51.69 | 48.88 | 49.20 | 1,662,648 | -1.16(-2.30%) |
Dec 04, 2020 | 52.07 | 52.25 | 49.91 | 50.36 | 1,644,662 | +1.35(+2.75%) |
Dec 03, 2020 | 47.52 | 49.40 | 47.37 | 49.01 | 1,318,766 | +1.77(+3.74%) |
Dec 02, 2020 | 46.03 | 47.50 | 45.34 | 47.24 | 1,121,449 | +1.08(+2.34%) |
Dec 01, 2020 | 46.60 | 47.70 | 45.68 | 46.16 | 1,386,354 | +0.54(+1.17%) |
Nov 30, 2020 | 47.44 | 48.09 | 45.48 | 45.63 | 2,354,965 | -2.09(-4.38%) |
Nov 27, 2020 | 47.91 | 48.28 | 46.89 | 47.72 | 607,437 | +0.13(+0.27%) |
Nov 25, 2020 | 48.38 | 48.61 | 47.06 | 47.59 | 1,709,313 | -1.10(-2.26%) |
Nov 24, 2020 | 48.86 | 51.39 | 48.33 | 48.69 | 3,086,453 | +1.12(+2.36%) |
Nov 23, 2020 | 46.72 | 48.16 | 45.87 | 47.56 | 2,683,357 | +1.43(+3.09%) |
Nov 20, 2020 | 45.20 | 46.26 | 44.99 | 46.14 | 1,575,424 | +0.69(+1.52%) |
Nov 19, 2020 | 44.94 | 46.39 | 44.33 | 45.45 | 1,159,165 | +0.57(+1.28%) |
Nov 18, 2020 | 47.47 | 47.96 | 44.86 | 44.87 | 1,383,151 | -2.38(-5.04%) |
Nov 17, 2020 | 44.06 | 47.95 | 43.42 | 47.26 | 3,002,644 | +2.79(+6.28%) |
Nov 16, 2020 | 46.34 | 46.90 | 43.31 | 44.47 | 2,555,435 | +1.48(+3.45%) |
Nov 13, 2020 | 41.57 | 43.52 | 41.39 | 42.98 | 2,332,597 | +2.10(+5.14%) |
Nov 12, 2020 | 42.34 | 43.59 | 40.48 | 40.88 | 2,649,443 | -2.76(-6.33%) |
Nov 11, 2020 | 44.51 | 44.62 | 42.38 | 43.64 | 2,687,546 | -1.16(-2.59%) |
Nov 10, 2020 | 46.65 | 48.88 | 43.23 | 44.80 | 5,410,028 | -2.25(-4.78%) |
Nov 09, 2020 | 41.68 | 48.00 | 41.25 | 47.05 | 10,749,875 | +12.69(+36.92%) |
Nov 06, 2020 | 35.64 | 36.26 | 33.67 | 34.37 | 2,111,744 | -1.23(-3.46%) |
Nov 05, 2020 | 35.56 | 36.47 | 35.43 | 35.60 | 1,273,052 | +0.28(+0.80%) |
Nov 04, 2020 | 36.66 | 36.99 | 35.23 | 35.31 | 2,502,035 | -2.20(-5.85%) |
Nov 03, 2020 | 36.20 | 37.94 | 35.68 | 37.51 | 2,080,347 | +1.98(+5.58%) |
Nov 02, 2020 | 34.16 | 35.56 | 33.35 | 35.53 | 1,664,423 | +1.95(+5.82%) |
Oct 30, 2020 | 32.61 | 33.72 | 32.15 | 33.57 | 2,073,618 | +0.91(+2.79%) |
Oct 29, 2020 | 32.55 | 33.77 | 32.06 | 32.66 | 3,178,667 | -0.05(-0.16%) |
Oct 28, 2020 | 33.00 | 33.24 | 31.52 | 32.71 | 3,619,058 | -1.13(-3.34%) |
Oct 27, 2020 | 35.53 | 35.99 | 33.76 | 33.84 | 2,740,059 | -1.88(-5.25%) |
Oct 26, 2020 | 36.49 | 36.49 | 34.89 | 35.72 | 1,834,783 | -1.18(-3.21%) |
Oct 23, 2020 | 36.58 | 37.04 | 35.92 | 36.90 | 994,187 | +0.52(+1.43%) |
Oct 22, 2020 | 36.62 | 36.96 | 35.30 | 36.38 | 1,663,307 | +0.50(+1.39%) |
Oct 21, 2020 | 35.93 | 36.29 | 35.26 | 35.88 | 1,684,296 | -0.30(-0.84%) |
Oct 20, 2020 | 36.05 | 36.87 | 35.94 | 36.19 | 1,390,962 | +0.67(+1.89%) |
Oct 19, 2020 | 36.92 | 37.16 | 35.46 | 35.52 | 1,643,909 | -1.32(-3.57%) |
Oct 16, 2020 | 36.71 | 37.21 | 35.98 | 36.83 | 1,102,569 | -0.03(-0.08%) |
Oct 15, 2020 | 36.20 | 37.34 | 35.98 | 36.86 | 1,353,673 | +0.06(+0.17%) |
Oct 14, 2020 | 36.88 | 37.57 | 36.48 | 36.80 | 1,207,077 | -0.26(-0.69%) |
Oct 13, 2020 | 38.98 | 39.47 | 37.04 | 37.06 | 1,627,226 | -2.41(-6.12%) |
Oct 12, 2020 | 39.98 | 39.98 | 38.98 | 39.47 | 1,292,996 | -0.58(-1.46%) |
Oct 09, 2020 | 41.60 | 41.60 | 39.68 | 40.06 | 1,407,683 | -1.21(-2.93%) |
Oct 08, 2020 | 39.59 | 41.43 | 39.54 | 41.26 | 1,506,311 | +1.76(+4.45%) |
Oct 07, 2020 | 39.06 | 40.18 | 38.75 | 39.50 | 1,531,899 | +0.63(+1.62%) |
Oct 06, 2020 | 38.81 | 40.31 | 38.31 | 38.87 | 2,279,793 | +0.52(+1.36%) |
Oct 05, 2020 | 39.01 | 39.29 | 37.52 | 38.35 | 1,342,528 | -0.09(-0.22%) |
Oct 02, 2020 | 35.44 | 38.59 | 35.44 | 38.44 | 2,099,711 | +1.61(+4.38%) |
Oct 01, 2020 | 36.17 | 37.08 | 35.53 | 36.83 | 1,623,221 | +0.72(+1.98%) |
Sep 30, 2020 | 36.67 | 37.17 | 35.64 | 36.11 | 1,580,386 | -0.12(-0.34%) |
Sep 29, 2020 | 37.21 | 37.36 | 35.49 | 36.23 | 1,379,303 | -1.13(-3.01%) |
Sep 28, 2020 | 36.93 | 37.92 | 36.63 | 37.36 | 1,205,720 | +1.43(+3.99%) |
Sep 25, 2020 | 34.26 | 35.97 | 34.19 | 35.93 | 1,492,441 | +1.31(+3.78%) |
Sep 24, 2020 | 33.83 | 35.52 | 33.03 | 34.62 | 1,687,344 | +0.70(+2.05%) |
Sep 23, 2020 | 35.10 | 35.86 | 33.88 | 33.92 | 1,688,427 | -1.39(-3.94%) |
Sep 22, 2020 | 36.07 | 37.17 | 35.31 | 35.32 | 2,364,005 | -0.60(-1.68%) |
Sep 21, 2020 | 37.09 | 37.34 | 35.79 | 35.92 | 2,128,526 | -2.33(-6.09%) |
Sep 18, 2020 | 38.98 | 39.58 | 38.04 | 38.25 | 4,527,842 | -1.20(-3.04%) |
Sep 17, 2020 | 39.09 | 39.91 | 38.37 | 39.45 | 1,882,710 | -0.21(-0.53%) |
Sep 16, 2020 | 38.81 | 40.38 | 37.97 | 39.66 | 2,213,252 | +1.04(+2.69%) |
Sep 15, 2020 | 36.66 | 39.63 | 36.66 | 38.62 | 2,658,940 | +1.80(+4.90%) |
Sep 14, 2020 | 35.15 | 37.05 | 34.88 | 36.82 | 2,080,595 | +2.18(+6.30%) |
Sep 11, 2020 | 34.83 | 34.94 | 33.57 | 34.63 | 2,931,262 | -0.23(-0.67%) |
Sep 10, 2020 | 36.57 | 36.79 | 34.77 | 34.87 | 2,372,503 | -1.76(-4.82%) |
Sep 09, 2020 | 36.68 | 36.87 | 35.97 | 36.63 | 2,092,137 | +0.22(+0.60%) |
Sep 08, 2020 | 37.53 | 38.17 | 36.18 | 36.42 | 2,163,083 | -1.66(-4.35%) |
Sep 04, 2020 | 37.89 | 38.50 | 37.12 | 38.07 | 1,201,989 | +0.74(+1.99%) |
Sep 03, 2020 | 37.67 | 39.22 | 36.99 | 37.33 | 1,973,297 | -0.19(-0.52%) |
Sep 02, 2020 | 36.49 | 37.58 | 36.01 | 37.52 | 1,376,737 | +1.01(+2.76%) |
Sep 01, 2020 | 35.76 | 36.93 | 35.25 | 36.52 | 1,380,971 | +0.33(+0.90%) |
Aug 31, 2020 | 37.81 | 37.85 | 36.07 | 36.19 | 1,815,050 | -1.66(-4.40%) |
Aug 28, 2020 | 37.80 | 38.50 | 37.20 | 37.85 | 865,282 | +0.53(+1.42%) |
Aug 27, 2020 | 36.64 | 37.70 | 36.64 | 37.32 | 1,324,443 | +1.08(+2.97%) |
Aug 26, 2020 | 38.08 | 38.12 | 36.16 | 36.25 | 1,164,012 | -1.84(-4.83%) |
Aug 25, 2020 | 38.53 | 39.08 | 37.52 | 38.09 | 1,085,512 | -0.25(-0.66%) |
Aug 24, 2020 | 36.26 | 38.79 | 36.14 | 38.34 | 1,854,068 | +2.05(+5.66%) |
Aug 21, 2020 | 36.43 | 36.88 | 35.81 | 36.29 | 1,193,482 | -0.05(-0.13%) |
Aug 20, 2020 | 35.11 | 36.69 | 34.89 | 36.33 | 1,464,304 | +1.02(+2.88%) |
Aug 19, 2020 | 36.16 | 36.32 | 35.23 | 35.32 | 1,401,705 | -0.78(-2.15%) |
Aug 18, 2020 | 36.08 | 36.44 | 35.29 | 36.09 | 1,170,022 | +0.03(+0.09%) |
Aug 17, 2020 | 36.19 | 36.58 | 35.35 | 36.06 | 1,945,063 | -0.38(-1.06%) |
Aug 14, 2020 | 36.81 | 37.59 | 36.39 | 36.45 | 1,890,125 | -0.53(-1.44%) |
Aug 13, 2020 | 38.47 | 38.66 | 36.86 | 36.98 | 1,629,315 | -1.85(-4.76%) |
Aug 12, 2020 | 39.29 | 39.62 | 37.92 | 38.82 | 1,143,055 | -0.04(-0.10%) |
Aug 11, 2020 | 40.01 | 41.15 | 38.61 | 38.86 | 1,464,819 | -0.40(-1.02%) |
Aug 10, 2020 | 37.69 | 39.41 | 37.55 | 39.26 | 1,487,921 | +1.86(+4.98%) |
Aug 07, 2020 | 35.99 | 37.42 | 35.60 | 37.40 | 1,320,877 | +1.00(+2.75%) |
Aug 06, 2020 | 36.06 | 36.96 | 35.77 | 36.40 | 1,012,397 | +0.11(+0.30%) |
Aug 05, 2020 | 37.11 | 37.26 | 36.08 | 36.29 | 1,181,900 | -0.37(-1.01%) |
Aug 04, 2020 | 35.27 | 37.00 | 35.27 | 36.66 | 2,241,706 | +1.35(+3.81%) |
Aug 03, 2020 | 35.59 | 35.59 | 34.48 | 35.32 | 1,418,965 | -0.45(-1.27%) |
Jul 31, 2020 | 36.37 | 36.37 | 35.07 | 35.77 | 1,980,991 | -0.62(-1.71%) |
Jul 30, 2020 | 36.36 | 36.50 | 35.12 | 36.39 | 1,417,812 | -0.85(-2.28%) |
Jul 29, 2020 | 37.14 | 37.38 | 35.19 | 37.24 | 1,620,750 | +0.37(+1.02%) |
Jul 28, 2020 | 35.97 | 37.31 | 35.49 | 36.87 | 1,296,026 | +1.03(+2.88%) |
Jul 27, 2020 | 35.17 | 36.01 | 34.19 | 35.84 | 1,740,127 | +0.33(+0.93%) |
Jul 24, 2020 | 36.48 | 36.83 | 35.29 | 35.51 | 1,355,344 | -1.12(-3.05%) |
Jul 23, 2020 | 37.85 | 39.09 | 35.69 | 36.62 | 2,785,174 | -1.43(-3.76%) |
Jul 22, 2020 | 36.43 | 38.31 | 36.08 | 38.05 | 1,558,815 | +1.41(+3.84%) |
Jul 21, 2020 | 35.68 | 36.82 | 35.68 | 36.65 | 1,723,448 | +1.25(+3.52%) |
Jul 20, 2020 | 36.85 | 37.03 | 35.19 | 35.40 | 1,737,063 | -1.95(-5.22%) |
Jul 17, 2020 | 37.25 | 37.92 | 36.84 | 37.35 | 823,172 | +0.13(+0.35%) |
Jul 16, 2020 | 37.42 | 38.00 | 37.01 | 37.22 | 1,200,754 | -0.73(-1.93%) |
Jul 15, 2020 | 38.02 | 38.57 | 37.27 | 37.95 | 1,434,472 | +0.81(+2.18%) |
Jul 14, 2020 | 37.28 | 38.19 | 36.75 | 37.14 | 911,985 | -0.22(-0.59%) |
Jul 13, 2020 | 37.27 | 38.30 | 36.38 | 37.37 | 1,277,337 | +0.58(+1.58%) |
Jul 10, 2020 | 35.00 | 36.97 | 34.98 | 36.78 | 1,632,613 | +1.64(+4.66%) |
Jul 09, 2020 | 37.00 | 37.07 | 34.87 | 35.15 | 1,761,949 | -2.13(-5.70%) |
Jul 08, 2020 | 36.90 | 37.95 | 36.49 | 37.27 | 2,370,222 | +0.38(+1.04%) |
Jul 07, 2020 | 37.73 | 38.31 | 36.88 | 36.89 | 1,976,215 | -1.80(-4.66%) |
Jul 06, 2020 | 39.44 | 39.73 | 37.50 | 38.70 | 1,988,744 | +0.53(+1.38%) |
Jul 02, 2020 | 38.18 | 39.03 | 37.49 | 38.17 | 2,175,117 | +1.06(+2.84%) |
Jul 01, 2020 | 37.91 | 38.90 | 37.08 | 37.11 | 1,668,540 | -0.57(-1.52%) |
Jun 30, 2020 | 38.05 | 38.56 | 37.32 | 37.69 | 1,763,953 | -0.60(-1.58%) |
Jun 29, 2020 | 36.10 | 38.32 | 35.60 | 38.29 | 2,065,734 | +2.76(+7.78%) |
Jun 26, 2020 | 37.79 | 37.94 | 35.33 | 35.53 | 2,995,609 | -2.51(-6.59%) |
Jun 25, 2020 | 37.13 | 38.26 | 36.64 | 38.03 | 1,890,369 | +0.18(+0.48%) |
Jun 24, 2020 | 38.56 | 39.17 | 36.52 | 37.85 | 2,831,832 | -1.41(-3.58%) |
Jun 23, 2020 | 40.00 | 40.72 | 38.75 | 39.26 | 2,445,719 | -0.33(-0.83%) |
Jun 22, 2020 | 39.08 | 40.51 | 38.22 | 39.58 | 3,002,824 | +0.17(+0.44%) |
Jun 19, 2020 | 41.42 | 41.65 | 38.98 | 39.41 | 5,751,544 | -1.26(-3.10%) |
Jun 18, 2020 | 38.28 | 40.69 | 37.95 | 40.67 | 3,299,786 | +1.44(+3.66%) |
Jun 17, 2020 | 40.97 | 40.97 | 39.21 | 39.23 | 1,839,063 | -1.62(-3.96%) |
Jun 16, 2020 | 41.77 | 41.93 | 39.82 | 40.85 | 1,967,891 | +1.75(+4.47%) |
Jun 15, 2020 | 37.27 | 39.63 | 36.67 | 39.11 | 2,445,909 | -0.55(-1.40%) |
Jun 12, 2020 | 40.21 | 40.50 | 36.95 | 39.66 | 2,505,598 | +2.42(+6.51%) |
Jun 11, 2020 | 36.83 | 38.55 | 34.37 | 37.24 | 3,046,328 | -3.21(-7.95%) |
Jun 10, 2020 | 42.82 | 43.16 | 40.42 | 40.45 | 2,740,394 | -3.12(-7.15%) |
Jun 09, 2020 | 45.59 | 46.32 | 43.25 | 43.57 | 4,034,109 | -4.39(-9.16%) |
Jun 08, 2020 | 44.04 | 48.15 | 43.80 | 47.96 | 4,196,033 | +6.14(+14.68%) |
Jun 05, 2020 | 42.52 | 44.66 | 41.58 | 41.82 | 3,921,142 | +2.48(+6.32%) |
Jun 04, 2020 | 38.76 | 39.96 | 37.45 | 39.33 | 2,022,003 | +0.47(+1.21%) |
Jun 03, 2020 | 36.42 | 40.01 | 36.42 | 38.86 | 3,590,925 | +2.90(+8.07%) |
Jun 02, 2020 | 34.35 | 36.60 | 34.35 | 35.96 | 4,098,553 | +2.48(+7.40%) |
Jun 01, 2020 | 31.92 | 33.96 | 31.65 | 33.48 | 2,156,602 | +1.48(+4.63%) |
May 29, 2020 | 32.80 | 33.07 | 31.71 | 32.00 | 8,949,317 | -1.36(-4.08%) |
May 28, 2020 | 34.14 | 34.28 | 32.16 | 33.36 | 3,322,831 | +0.16(+0.47%) |
May 27, 2020 | 32.65 | 34.04 | 31.84 | 33.21 | 3,442,068 | +2.08(+6.67%) |
May 26, 2020 | 29.92 | 31.31 | 29.57 | 31.13 | 3,403,074 | +3.34(+12.00%) |
May 22, 2020 | 28.38 | 28.50 | 27.03 | 27.80 | 2,737,037 | -0.45(-1.58%) |
May 21, 2020 | 28.80 | 29.27 | 28.07 | 28.24 | 3,247,787 | -0.48(-1.68%) |
May 20, 2020 | 29.96 | 30.00 | 28.52 | 28.72 | 2,352,808 | -0.44(-1.50%) |
May 19, 2020 | 30.57 | 31.03 | 29.01 | 29.16 | 2,617,907 | -1.77(-5.73%) |
May 18, 2020 | 30.77 | 33.29 | 30.77 | 30.93 | 3,544,006 | +2.28(+7.95%) |
May 15, 2020 | 29.32 | 29.49 | 27.77 | 28.66 | 5,133,933 | -1.07(-3.60%) |
May 14, 2020 | 28.06 | 30.19 | 26.53 | 29.73 | 4,351,481 | +0.90(+3.11%) |
May 13, 2020 | 31.26 | 31.26 | 28.31 | 28.83 | 5,118,593 | -2.95(-9.29%) |
May 12, 2020 | 34.25 | 34.64 | 31.42 | 31.78 | 2,679,727 | -2.39(-7.00%) |
May 11, 2020 | 35.85 | 35.85 | 34.16 | 34.17 | 1,577,530 | -2.44(-6.66%) |
May 08, 2020 | 36.06 | 37.45 | 35.65 | 36.61 | 1,073,296 | +1.34(+3.79%) |
May 07, 2020 | 34.44 | 36.35 | 34.44 | 35.27 | 1,509,747 | +1.31(+3.87%) |
May 06, 2020 | 35.85 | 36.28 | 33.89 | 33.96 | 1,032,089 | -1.86(-5.20%) |
May 05, 2020 | 37.00 | 38.42 | 35.75 | 35.82 | 1,869,953 | -0.05(-0.15%) |
May 04, 2020 | 36.00 | 36.28 | 35.28 | 35.88 | 1,312,857 | -1.15(-3.12%) |
May 01, 2020 | 38.56 | 38.56 | 36.78 | 37.03 | 1,612,991 | -3.00(-7.50%) |
Apr 30, 2020 | 40.29 | 40.89 | 38.91 | 40.04 | 1,579,706 | -1.12(-2.71%) |
Apr 29, 2020 | 39.95 | 42.47 | 39.43 | 41.15 | 3,065,752 | +3.44(+9.11%) |
Apr 28, 2020 | 36.97 | 38.05 | 36.29 | 37.72 | 2,324,612 | +2.08(+5.83%) |
Apr 27, 2020 | 33.69 | 36.01 | 33.17 | 35.64 | 2,187,136 | +2.09(+6.22%) |
Apr 24, 2020 | 34.18 | 34.23 | 32.13 | 33.55 | 2,906,875 | -0.74(-2.17%) |
Apr 23, 2020 | 33.37 | 35.79 | 33.01 | 34.29 | 3,928,425 | +0.77(+2.28%) |
Apr 22, 2020 | 34.60 | 34.60 | 33.00 | 33.53 | 3,228,806 | -0.13(-0.38%) |
Apr 21, 2020 | 34.52 | 35.20 | 33.26 | 33.66 | 2,526,205 | -2.00(-5.62%) |
Apr 20, 2020 | 37.48 | 37.62 | 35.28 | 35.66 | 1,593,928 | -2.80(-7.28%) |
Apr 17, 2020 | 38.26 | 39.07 | 37.68 | 38.46 | 1,673,695 | +1.44(+3.89%) |
Apr 16, 2020 | 38.41 | 38.41 | 36.76 | 37.02 | 2,293,903 | -1.44(-3.75%) |
Apr 15, 2020 | 37.90 | 38.52 | 36.30 | 38.46 | 1,531,012 | -1.01(-2.55%) |
Apr 14, 2020 | 40.03 | 41.48 | 39.06 | 39.46 | 1,906,748 | -0.01(-0.02%) |
Apr 13, 2020 | 40.45 | 40.51 | 38.09 | 39.47 | 1,727,005 | -1.17(-2.88%) |
Apr 09, 2020 | 37.60 | 42.28 | 37.45 | 40.64 | 3,383,912 | +4.09(+11.19%) |
Apr 08, 2020 | 34.95 | 37.03 | 34.02 | 36.55 | 2,594,109 | +1.91(+5.50%) |
Apr 07, 2020 | 34.48 | 36.21 | 33.78 | 34.65 | 3,199,202 | +2.27(+7.02%) |
Apr 06, 2020 | 30.68 | 33.66 | 30.36 | 32.37 | 2,378,738 | +3.38(+11.67%) |
Apr 03, 2020 | 29.70 | 30.41 | 28.36 | 28.99 | 1,777,793 | -0.99(-3.30%) |
Apr 02, 2020 | 29.18 | 30.68 | 28.80 | 29.98 | 3,283,654 | +0.17(+0.58%) |
Apr 01, 2020 | 30.06 | 30.60 | 28.13 | 29.81 | 2,478,096 | -2.53(-7.82%) |
Mar 31, 2020 | 34.35 | 34.76 | 31.31 | 32.34 | 2,509,697 | -2.24(-6.47%) |
Mar 30, 2020 | 35.64 | 36.00 | 33.10 | 34.57 | 1,505,766 | -0.88(-2.49%) |
Mar 27, 2020 | 34.91 | 37.34 | 33.44 | 35.45 | 1,565,984 | -0.86(-2.36%) |
Mar 26, 2020 | 36.23 | 36.88 | 33.62 | 36.31 | 2,301,309 | +0.57(+1.59%) |
Mar 25, 2020 | 32.35 | 38.15 | 31.93 | 35.74 | 2,688,516 | +0.60(+1.72%) |
Mar 24, 2020 | 32.93 | 35.49 | 30.88 | 35.14 | 2,580,006 | +4.47(+14.56%) |
Mar 23, 2020 | 34.16 | 34.16 | 29.31 | 30.67 | 2,306,840 | -3.50(-10.25%) |
Mar 20, 2020 | 37.73 | 41.53 | 33.84 | 34.18 | 2,614,132 | -3.09(-8.28%) |
Mar 19, 2020 | 36.91 | 39.55 | 34.57 | 37.27 | 1,727,603 | +0.20(+0.54%) |
Mar 18, 2020 | 40.30 | 42.04 | 35.83 | 37.06 | 2,352,720 | -6.72(-15.34%) |
Mar 17, 2020 | 40.27 | 44.66 | 38.57 | 43.78 | 2,103,588 | +4.55(+11.59%) |
Mar 16, 2020 | 44.53 | 46.23 | 39.05 | 39.23 | 1,822,986 | -9.92(-20.18%) |
Mar 13, 2020 | 47.38 | 49.32 | 45.49 | 49.15 | 2,033,660 | +4.41(+9.87%) |
Mar 12, 2020 | 46.91 | 49.22 | 43.47 | 44.74 | 1,877,281 | -5.96(-11.75%) |
Mar 11, 2020 | 54.28 | 54.49 | 50.16 | 50.69 | 2,124,421 | -5.18(-9.27%) |
Mar 10, 2020 | 56.17 | 56.32 | 53.02 | 55.88 | 2,447,623 | +1.15(+2.10%) |
Mar 09, 2020 | 57.08 | 58.60 | 54.62 | 54.73 | 2,607,611 | -5.35(-8.91%) |
Mar 06, 2020 | 59.54 | 60.66 | 58.31 | 60.08 | 1,442,862 | -1.60(-2.59%) |
Mar 05, 2020 | 61.74 | 62.76 | 60.36 | 61.68 | 1,397,998 | -1.40(-2.22%) |
Mar 04, 2020 | 61.06 | 63.44 | 60.98 | 63.08 | 1,490,226 | +2.90(+4.82%) |
Mar 03, 2020 | 60.65 | 62.13 | 59.68 | 60.18 | 1,659,431 | -0.49(-0.81%) |
Mar 02, 2020 | 58.84 | 60.90 | 57.47 | 60.67 | 1,383,287 | +2.18(+3.74%) |
Feb 28, 2020 | 58.78 | 59.38 | 56.54 | 58.48 | 2,074,299 | -1.49(-2.49%) |
Feb 27, 2020 | 62.46 | 62.91 | 59.98 | 59.98 | 1,703,157 | -3.42(-5.40%) |
Feb 26, 2020 | 64.37 | 64.52 | 63.29 | 63.40 | 1,441,424 | -0.65(-1.01%) |
Feb 25, 2020 | 67.85 | 67.85 | 63.99 | 64.05 | 1,608,866 | -3.75(-5.53%) |
Feb 24, 2020 | 68.67 | 68.91 | 67.10 | 67.80 | 1,103,488 | -1.83(-2.62%) |
Feb 21, 2020 | 70.04 | 70.44 | 69.40 | 69.62 | 1,215,797 | -0.58(-0.83%) |
Feb 20, 2020 | 70.01 | 70.58 | 69.80 | 70.21 | 555,826 | +0.17(+0.24%) |
Feb 19, 2020 | 71.46 | 71.53 | 69.89 | 70.03 | 966,699 | -1.37(-1.92%) |
Feb 18, 2020 | 70.91 | 71.42 | 70.06 | 71.41 | 1,018,871 | +0.54(+0.77%) |
Feb 14, 2020 | 70.65 | 71.13 | 70.50 | 70.86 | 463,518 | +0.28(+0.40%) |
Feb 13, 2020 | 70.35 | 70.86 | 70.34 | 70.58 | 519,602 | -0.13(-0.18%) |
Feb 12, 2020 | 70.76 | 71.44 | 70.54 | 70.71 | 710,356 | +0.18(+0.25%) |
Feb 11, 2020 | 70.16 | 71.03 | 70.16 | 70.53 | 555,676 | +0.42(+0.61%) |
Feb 10, 2020 | 70.50 | 70.50 | 69.82 | 70.10 | 574,919 | -0.07(-0.10%) |
Feb 07, 2020 | 70.30 | 70.50 | 69.96 | 70.17 | 299,355 | -0.10(-0.15%) |
Feb 06, 2020 | 71.28 | 71.48 | 70.09 | 70.27 | 433,935 | -0.78(-1.09%) |
Feb 05, 2020 | 70.21 | 71.38 | 69.94 | 71.05 | 858,995 | +0.98(+1.40%) |
Feb 04, 2020 | 69.14 | 70.30 | 68.93 | 70.06 | 655,594 | +1.33(+1.94%) |