Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 82.37 | 82.37 | 82.37 | 290,931 | +0.31(+0.37%) | |
Dec 30, 2020 | 81.54 | 82.78 | 81.29 | 82.06 | 290,931 | +0.91(+1.12%) |
Dec 29, 2020 | 81.31 | 81.34 | 79.75 | 81.16 | 439,209 | +0.17(+0.21%) |
Dec 28, 2020 | 81.35 | 82.08 | 80.27 | 80.99 | 307,872 | +0.69(+0.86%) |
Dec 24, 2020 | 80.99 | 80.99 | 79.80 | 80.30 | 127,850 | -0.09(-0.11%) |
Dec 23, 2020 | 80.96 | 81.35 | 79.50 | 80.39 | 329,459 | -0.15(-0.18%) |
Dec 22, 2020 | 79.16 | 80.67 | 78.33 | 80.54 | 423,610 | +1.68(+2.12%) |
Dec 21, 2020 | 76.67 | 79.09 | 76.59 | 78.86 | 635,508 | +0.40(+0.52%) |
Dec 18, 2020 | 77.15 | 78.78 | 76.58 | 78.46 | 969,332 | +1.67(+2.17%) |
Dec 17, 2020 | 75.47 | 76.93 | 74.96 | 76.79 | 232,664 | +1.84(+2.46%) |
Dec 16, 2020 | 75.70 | 76.61 | 74.24 | 74.95 | 419,002 | +0.41(+0.56%) |
Dec 15, 2020 | 72.51 | 74.79 | 72.51 | 74.54 | 466,106 | +2.44(+3.39%) |
Dec 14, 2020 | 72.90 | 74.35 | 71.53 | 72.09 | 396,417 | +0.01(+0.01%) |
Dec 11, 2020 | 75.33 | 75.33 | 71.39 | 72.08 | 597,449 | -3.90(-5.14%) |
Dec 10, 2020 | 77.43 | 79.30 | 75.37 | 75.98 | 550,700 | -2.38(-3.03%) |
Dec 09, 2020 | 77.36 | 78.70 | 77.20 | 78.36 | 421,052 | +1.67(+2.17%) |
Dec 08, 2020 | 74.16 | 77.08 | 74.16 | 76.69 | 340,079 | +1.75(+2.34%) |
Dec 07, 2020 | 76.28 | 76.57 | 73.83 | 74.94 | 449,817 | -1.17(-1.54%) |
Dec 04, 2020 | 74.26 | 76.51 | 74.26 | 76.11 | 693,134 | +1.93(+2.60%) |
Dec 03, 2020 | 70.81 | 75.38 | 70.11 | 74.18 | 502,340 | +3.67(+5.20%) |
Dec 02, 2020 | 69.03 | 70.84 | 68.65 | 70.51 | 455,136 | +0.88(+1.26%) |
Dec 01, 2020 | 69.94 | 70.45 | 68.66 | 69.64 | 419,609 | +0.90(+1.30%) |
Nov 30, 2020 | 69.06 | 69.40 | 67.66 | 68.74 | 476,529 | -0.73(-1.05%) |
Nov 27, 2020 | 69.89 | 69.89 | 68.27 | 69.47 | 225,243 | -0.31(-0.45%) |
Nov 25, 2020 | 70.07 | 70.16 | 67.99 | 69.78 | 343,911 | -0.43(-0.62%) |
Nov 24, 2020 | 68.31 | 70.24 | 67.18 | 70.22 | 449,378 | +2.71(+4.01%) |
Nov 23, 2020 | 68.00 | 68.90 | 67.09 | 67.51 | 538,615 | -0.03(-0.04%) |
Nov 20, 2020 | 65.08 | 67.77 | 65.08 | 67.54 | 600,853 | +2.03(+3.09%) |
Nov 19, 2020 | 63.34 | 65.79 | 63.18 | 65.51 | 407,057 | +1.74(+2.73%) |
Nov 18, 2020 | 63.34 | 64.21 | 61.98 | 63.77 | 525,846 | +0.29(+0.45%) |
Nov 17, 2020 | 62.83 | 63.51 | 60.27 | 63.49 | 716,842 | +0.41(+0.66%) |
Nov 16, 2020 | 63.36 | 64.93 | 62.23 | 63.07 | 779,281 | +0.22(+0.34%) |
Nov 13, 2020 | 62.28 | 63.77 | 61.75 | 62.86 | 555,134 | +0.94(+1.53%) |
Nov 12, 2020 | 64.03 | 64.16 | 61.22 | 61.91 | 314,352 | -2.60(-4.03%) |
Nov 11, 2020 | 63.53 | 64.82 | 62.28 | 64.51 | 662,213 | +1.65(+2.63%) |
Nov 10, 2020 | 61.78 | 64.69 | 61.78 | 62.86 | 574,777 | +1.80(+2.95%) |
Nov 09, 2020 | 68.97 | 71.11 | 60.96 | 61.05 | 495,148 | -3.62(-5.60%) |
Nov 06, 2020 | 66.87 | 66.87 | 62.40 | 64.68 | 416,655 | -1.81(-2.72%) |
Nov 05, 2020 | 65.95 | 70.27 | 65.03 | 66.49 | 632,672 | -1.67(-2.45%) |
Nov 04, 2020 | 67.65 | 68.25 | 66.47 | 68.16 | 506,962 | -0.50(-0.73%) |
Nov 03, 2020 | 68.04 | 70.29 | 67.68 | 68.66 | 718,421 | +1.89(+2.83%) |
Nov 02, 2020 | 63.45 | 66.84 | 63.33 | 66.77 | 322,769 | +4.34(+6.95%) |
Oct 30, 2020 | 64.22 | 64.83 | 61.56 | 62.43 | 534,814 | -2.03(-3.15%) |
Oct 29, 2020 | 62.90 | 64.70 | 62.50 | 64.46 | 462,597 | +1.65(+2.63%) |
Oct 28, 2020 | 61.90 | 63.76 | 61.59 | 62.81 | 255,301 | -0.81(-1.27%) |
Oct 27, 2020 | 63.65 | 63.94 | 63.18 | 63.61 | 311,167 | +0.26(+0.40%) |
Oct 26, 2020 | 64.17 | 64.34 | 62.26 | 63.36 | 384,708 | -1.86(-2.85%) |
Oct 23, 2020 | 65.11 | 65.55 | 63.54 | 65.22 | 299,715 | +0.36(+0.56%) |
Oct 22, 2020 | 66.57 | 66.57 | 64.74 | 64.85 | 400,895 | -1.14(-1.73%) |
Oct 21, 2020 | 68.64 | 69.38 | 65.26 | 66.00 | 447,245 | -2.82(-4.10%) |
Oct 20, 2020 | 69.80 | 70.55 | 68.77 | 68.82 | 227,537 | -0.44(-0.64%) |
Oct 19, 2020 | 70.00 | 70.65 | 68.97 | 69.26 | 223,421 | -0.54(-0.78%) |
Oct 16, 2020 | 70.26 | 71.06 | 69.75 | 69.80 | 614,366 | -0.30(-0.42%) |
Oct 15, 2020 | 69.19 | 71.03 | 68.18 | 70.10 | 603,235 | +0.32(+0.47%) |
Oct 14, 2020 | 70.69 | 71.37 | 69.54 | 69.77 | 463,165 | -0.21(-0.30%) |
Oct 13, 2020 | 70.06 | 70.57 | 69.17 | 69.98 | 321,424 | -0.38(-0.55%) |
Oct 12, 2020 | 69.61 | 70.93 | 68.92 | 70.37 | 422,821 | +1.99(+2.91%) |
Oct 09, 2020 | 67.26 | 68.83 | 66.93 | 68.38 | 555,134 | +1.54(+2.30%) |
Oct 08, 2020 | 66.89 | 67.63 | 66.21 | 66.84 | 247,969 | +0.65(+0.98%) |
Oct 07, 2020 | 66.40 | 66.88 | 65.34 | 66.19 | 569,190 | +1.56(+2.41%) |
Oct 06, 2020 | 64.33 | 66.34 | 64.23 | 64.64 | 395,335 | +0.66(+1.03%) |
Oct 05, 2020 | 62.92 | 64.10 | 62.84 | 63.98 | 279,233 | +1.95(+3.14%) |
Oct 02, 2020 | 62.00 | 63.72 | 61.67 | 62.03 | 606,340 | -1.48(-2.32%) |
Oct 01, 2020 | 62.01 | 63.56 | 61.82 | 63.50 | 521,528 | +2.05(+3.33%) |
Sep 30, 2020 | 60.21 | 62.36 | 60.21 | 61.46 | 451,484 | +1.56(+2.60%) |
Sep 29, 2020 | 59.37 | 60.53 | 59.10 | 59.90 | 279,278 | +0.48(+0.81%) |
Sep 28, 2020 | 58.00 | 60.41 | 58.00 | 59.42 | 500,887 | +2.43(+4.27%) |
Sep 25, 2020 | 56.70 | 57.32 | 56.13 | 56.99 | 282,545 | +0.23(+0.40%) |
Sep 24, 2020 | 57.24 | 57.38 | 55.99 | 56.76 | 249,117 | -0.28(-0.48%) |
Sep 23, 2020 | 58.19 | 58.91 | 56.97 | 57.04 | 385,862 | -1.35(-2.31%) |
Sep 22, 2020 | 55.59 | 58.69 | 54.97 | 58.39 | 598,863 | +3.04(+5.50%) |
Sep 21, 2020 | 56.32 | 56.32 | 53.75 | 55.35 | 514,551 | -2.24(-3.90%) |
Sep 18, 2020 | 59.26 | 59.68 | 57.16 | 57.59 | 1,293,552 | -0.73(-1.25%) |
Sep 17, 2020 | 57.79 | 58.72 | 57.47 | 58.32 | 349,854 | -0.40(-0.69%) |
Sep 16, 2020 | 58.41 | 59.01 | 58.09 | 58.72 | 370,209 | +0.80(+1.38%) |
Sep 15, 2020 | 58.83 | 59.67 | 57.77 | 57.92 | 255,632 | -0.55(-0.94%) |
Sep 14, 2020 | 56.16 | 58.54 | 56.10 | 58.48 | 592,257 | +2.70(+4.84%) |
Sep 11, 2020 | 55.38 | 56.78 | 55.38 | 55.78 | 352,750 | +0.06(+0.11%) |
Sep 10, 2020 | 56.20 | 56.86 | 55.67 | 55.72 | 287,023 | -0.19(-0.33%) |
Sep 09, 2020 | 54.65 | 56.14 | 54.48 | 55.91 | 250,162 | +1.82(+3.37%) |
Sep 08, 2020 | 53.68 | 55.10 | 52.86 | 54.09 | 429,108 | -0.51(-0.94%) |
Sep 04, 2020 | 55.89 | 56.16 | 52.79 | 54.60 | 292,400 | -0.72(-1.30%) |
Sep 03, 2020 | 57.75 | 57.75 | 55.12 | 55.32 | 438,812 | -2.43(-4.21%) |
Sep 02, 2020 | 56.70 | 57.78 | 56.25 | 57.75 | 532,161 | +0.97(+1.72%) |
Sep 01, 2020 | 54.18 | 56.81 | 53.85 | 56.77 | 331,912 | +2.17(+3.97%) |
Aug 31, 2020 | 54.94 | 55.16 | 54.47 | 54.61 | 458,415 | -0.61(-1.11%) |
Aug 28, 2020 | 55.03 | 55.24 | 54.29 | 55.22 | 463,218 | +0.22(+0.39%) |
Aug 27, 2020 | 55.96 | 55.96 | 54.73 | 55.00 | 221,050 | -0.60(-1.08%) |
Aug 26, 2020 | 56.32 | 56.32 | 55.39 | 55.60 | 215,553 | -0.88(-1.57%) |
Aug 25, 2020 | 56.80 | 57.01 | 56.05 | 56.48 | 268,623 | +0.09(+0.16%) |
Aug 24, 2020 | 56.40 | 56.75 | 55.58 | 56.40 | 283,591 | +0.25(+0.44%) |
Aug 21, 2020 | 56.17 | 56.59 | 55.59 | 56.15 | 272,924 | -0.45(-0.80%) |
Aug 20, 2020 | 57.71 | 57.99 | 55.63 | 56.60 | 641,100 | -1.43(-2.47%) |
Aug 19, 2020 | 57.95 | 60.58 | 57.41 | 58.04 | 954,036 | +0.32(+0.56%) |
Aug 18, 2020 | 55.91 | 58.22 | 55.91 | 57.71 | 453,451 | +1.72(+3.07%) |
Aug 17, 2020 | 56.17 | 56.89 | 55.82 | 55.99 | 311,110 | +0.10(+0.18%) |
Aug 14, 2020 | 56.11 | 56.38 | 54.94 | 55.90 | 325,229 | -0.74(-1.30%) |
Aug 13, 2020 | 57.48 | 57.56 | 55.93 | 56.63 | 548,028 | -1.36(-2.34%) |
Aug 12, 2020 | 54.78 | 58.03 | 54.54 | 57.99 | 853,868 | +3.33(+6.09%) |
Aug 11, 2020 | 54.21 | 55.27 | 53.69 | 54.66 | 544,009 | +0.96(+1.79%) |
Aug 10, 2020 | 54.80 | 55.03 | 53.64 | 53.69 | 264,172 | -0.85(-1.55%) |
Aug 07, 2020 | 52.68 | 55.06 | 52.51 | 54.54 | 1,273,647 | +2.40(+4.60%) |
Aug 06, 2020 | 49.77 | 54.60 | 49.63 | 52.14 | 946,742 | +3.12(+6.35%) |
Aug 05, 2020 | 49.00 | 49.85 | 48.25 | 49.03 | 700,312 | +0.81(+1.67%) |
Aug 04, 2020 | 49.66 | 49.91 | 47.89 | 48.22 | 393,408 | -1.66(-3.33%) |
Aug 03, 2020 | 48.75 | 50.34 | 48.38 | 49.88 | 562,145 | +1.73(+3.59%) |
Jul 31, 2020 | 48.66 | 48.77 | 47.25 | 48.15 | 461,488 | -0.65(-1.33%) |
Jul 30, 2020 | 48.12 | 49.50 | 47.66 | 48.80 | 321,938 | -0.24(-0.48%) |
Jul 29, 2020 | 48.77 | 49.89 | 48.77 | 49.04 | 395,970 | +0.67(+1.38%) |
Jul 28, 2020 | 48.64 | 49.06 | 48.15 | 48.37 | 195,562 | -0.74(-1.50%) |
Jul 27, 2020 | 47.68 | 49.14 | 47.07 | 49.10 | 160,203 | +1.31(+2.73%) |
Jul 24, 2020 | 48.39 | 48.62 | 47.31 | 47.80 | 182,560 | -0.53(-1.10%) |
Jul 23, 2020 | 49.13 | 49.79 | 47.81 | 48.33 | 204,153 | -0.61(-1.24%) |
Jul 22, 2020 | 47.91 | 49.10 | 47.91 | 48.94 | 208,399 | +0.73(+1.51%) |
Jul 21, 2020 | 48.08 | 48.88 | 47.97 | 48.21 | 175,581 | +0.47(+0.99%) |
Jul 20, 2020 | 47.76 | 48.06 | 47.20 | 47.74 | 367,809 | -0.37(-0.78%) |
Jul 17, 2020 | 48.84 | 49.11 | 47.78 | 48.11 | 246,669 | -0.47(-0.97%) |
Jul 16, 2020 | 48.41 | 49.19 | 48.01 | 48.58 | 341,378 | +0.44(+0.92%) |
Jul 15, 2020 | 47.96 | 48.43 | 47.42 | 48.14 | 319,673 | +1.44(+3.09%) |
Jul 14, 2020 | 44.84 | 46.83 | 44.54 | 46.70 | 367,636 | +1.86(+4.14%) |
Jul 13, 2020 | 46.13 | 46.92 | 44.74 | 44.84 | 558,678 | -2.38(-5.04%) |
Jul 10, 2020 | 46.50 | 47.28 | 45.87 | 47.22 | 166,380 | +0.85(+1.84%) |
Jul 09, 2020 | 47.60 | 47.74 | 45.55 | 46.36 | 254,739 | -1.32(-2.76%) |
Jul 08, 2020 | 46.69 | 47.73 | 46.16 | 47.68 | 249,395 | +0.83(+1.76%) |
Jul 07, 2020 | 47.38 | 47.78 | 46.78 | 46.85 | 182,611 | -1.17(-2.44%) |
Jul 06, 2020 | 49.11 | 49.23 | 47.95 | 48.02 | 270,597 | +0.06(+0.12%) |
Jul 02, 2020 | 49.37 | 49.75 | 47.75 | 47.97 | 213,393 | -0.48(-0.99%) |
Jul 01, 2020 | 48.95 | 49.40 | 48.24 | 48.45 | 288,309 | -0.10(-0.20%) |
Jun 30, 2020 | 46.54 | 48.69 | 46.49 | 48.54 | 525,955 | +1.63(+3.48%) |
Jun 29, 2020 | 46.04 | 46.91 | 45.72 | 46.91 | 295,876 | +1.80(+3.99%) |
Jun 26, 2020 | 47.35 | 47.70 | 44.88 | 45.12 | 1,424,152 | -2.69(-5.63%) |
Jun 25, 2020 | 46.81 | 47.88 | 46.17 | 47.81 | 331,546 | +0.53(+1.12%) |
Jun 24, 2020 | 48.41 | 49.11 | 46.56 | 47.28 | 394,477 | -1.88(-3.82%) |
Jun 23, 2020 | 49.96 | 49.99 | 49.01 | 49.15 | 435,361 | +0.02(+0.04%) |
Jun 22, 2020 | 47.95 | 49.29 | 47.56 | 49.13 | 336,205 | +0.62(+1.28%) |
Jun 19, 2020 | 49.58 | 49.88 | 48.21 | 48.52 | 755,274 | -0.56(-1.14%) |
Jun 18, 2020 | 47.17 | 49.40 | 47.16 | 49.08 | 665,120 | +1.65(+3.48%) |
Jun 17, 2020 | 48.60 | 48.90 | 47.34 | 47.42 | 413,711 | -1.10(-2.27%) |
Jun 16, 2020 | 48.06 | 48.93 | 46.74 | 48.53 | 366,830 | +2.45(+5.31%) |
Jun 15, 2020 | 42.69 | 46.19 | 42.55 | 46.08 | 501,779 | +2.07(+4.71%) |
Jun 12, 2020 | 44.64 | 45.27 | 42.57 | 44.00 | 348,838 | +1.21(+2.82%) |
Jun 11, 2020 | 45.54 | 46.08 | 42.73 | 42.80 | 578,584 | -4.70(-9.89%) |
Jun 10, 2020 | 47.47 | 48.19 | 47.00 | 47.49 | 421,385 | -0.22(-0.45%) |
Jun 09, 2020 | 46.93 | 48.46 | 46.56 | 47.71 | 461,937 | +0.03(+0.06%) |
Jun 08, 2020 | 48.64 | 49.39 | 47.45 | 47.68 | 366,835 | -0.36(-0.76%) |
Jun 05, 2020 | 48.43 | 50.09 | 47.87 | 48.04 | 557,958 | +1.49(+3.21%) |
Jun 04, 2020 | 45.48 | 46.97 | 45.28 | 46.55 | 312,977 | +0.42(+0.92%) |
Jun 03, 2020 | 45.45 | 46.97 | 44.75 | 46.13 | 506,302 | +1.24(+2.76%) |
Jun 02, 2020 | 44.78 | 45.54 | 44.39 | 44.89 | 646,004 | +0.49(+1.11%) |
Jun 01, 2020 | 43.82 | 44.88 | 43.41 | 44.40 | 490,415 | +0.83(+1.89%) |
May 29, 2020 | 43.38 | 43.86 | 42.63 | 43.57 | 670,710 | -0.40(-0.92%) |
May 28, 2020 | 45.10 | 45.54 | 43.53 | 43.98 | 636,921 | -0.19(-0.42%) |
May 27, 2020 | 44.57 | 44.57 | 42.46 | 44.16 | 852,765 | +0.51(+1.17%) |
May 26, 2020 | 45.96 | 45.99 | 43.62 | 43.65 | 769,440 | -0.44(-1.00%) |
May 22, 2020 | 42.19 | 44.66 | 41.30 | 44.09 | 748,635 | +2.89(+7.02%) |
May 21, 2020 | 41.28 | 43.07 | 39.93 | 41.20 | 473,701 | +0.04(+0.10%) |
May 20, 2020 | 40.13 | 41.71 | 39.71 | 41.16 | 606,506 | +1.97(+5.03%) |
May 19, 2020 | 39.43 | 40.55 | 39.10 | 39.19 | 474,679 | -0.52(-1.31%) |
May 18, 2020 | 40.07 | 40.62 | 39.46 | 39.71 | 770,803 | +1.74(+4.57%) |
May 15, 2020 | 37.57 | 38.54 | 36.84 | 37.97 | 277,857 | +0.11(+0.28%) |
May 14, 2020 | 36.81 | 38.01 | 36.02 | 37.87 | 426,256 | +0.17(+0.44%) |
May 13, 2020 | 37.67 | 38.55 | 36.70 | 37.70 | 395,039 | -0.55(-1.44%) |
May 12, 2020 | 39.72 | 39.92 | 38.24 | 38.25 | 559,129 | -1.27(-3.23%) |
May 11, 2020 | 39.29 | 40.11 | 38.06 | 39.52 | 495,206 | -0.62(-1.54%) |
May 08, 2020 | 39.72 | 40.52 | 39.59 | 40.14 | 304,063 | +0.57(+1.44%) |
May 07, 2020 | 40.04 | 40.04 | 38.90 | 39.57 | 468,571 | +0.48(+1.23%) |
May 06, 2020 | 39.66 | 39.79 | 38.63 | 39.09 | 287,202 | -0.38(-0.97%) |
May 05, 2020 | 39.46 | 40.61 | 39.31 | 39.47 | 471,837 | +0.80(+2.08%) |
May 04, 2020 | 37.39 | 39.01 | 36.92 | 38.67 | 358,790 | +0.32(+0.84%) |
May 01, 2020 | 38.48 | 38.93 | 37.38 | 38.35 | 350,967 | -1.41(-3.55%) |
Apr 30, 2020 | 40.18 | 40.35 | 39.20 | 39.76 | 393,121 | -1.58(-3.82%) |
Apr 29, 2020 | 39.18 | 41.71 | 38.41 | 41.34 | 786,413 | +3.30(+8.66%) |
Apr 28, 2020 | 39.02 | 39.46 | 37.79 | 38.04 | 465,446 | +0.49(+1.31%) |
Apr 27, 2020 | 35.41 | 37.80 | 35.41 | 37.55 | 401,196 | +2.16(+6.10%) |
Apr 24, 2020 | 34.69 | 35.52 | 33.98 | 35.39 | 261,441 | +0.97(+2.82%) |
Apr 23, 2020 | 33.67 | 34.75 | 33.31 | 34.42 | 430,450 | +0.89(+2.66%) |
Apr 22, 2020 | 34.06 | 34.19 | 33.15 | 33.53 | 334,559 | +0.28(+0.86%) |
Apr 21, 2020 | 33.77 | 34.28 | 32.94 | 33.25 | 498,694 | -1.57(-4.51%) |
Apr 20, 2020 | 34.25 | 35.23 | 33.69 | 34.82 | 358,900 | -0.47(-1.33%) |
Apr 17, 2020 | 33.63 | 35.74 | 32.91 | 35.29 | 1,021,191 | +3.53(+11.12%) |
Apr 16, 2020 | 32.41 | 32.71 | 31.50 | 31.76 | 406,534 | -0.50(-1.55%) |
Apr 15, 2020 | 33.04 | 33.52 | 31.71 | 32.26 | 771,181 | -2.07(-6.03%) |
Apr 14, 2020 | 33.04 | 34.45 | 32.77 | 34.33 | 461,619 | +2.26(+7.03%) |
Apr 13, 2020 | 34.86 | 35.08 | 31.70 | 32.07 | 334,507 | -3.19(-9.04%) |
Apr 09, 2020 | 32.00 | 35.54 | 32.00 | 35.26 | 705,809 | +4.01(+12.84%) |
Apr 08, 2020 | 30.53 | 31.66 | 30.05 | 31.25 | 620,386 | +1.08(+3.58%) |
Apr 07, 2020 | 30.60 | 31.72 | 30.05 | 30.17 | 706,604 | +1.03(+3.53%) |
Apr 06, 2020 | 27.09 | 29.36 | 27.03 | 29.14 | 451,757 | +3.34(+12.97%) |
Apr 03, 2020 | 26.20 | 26.70 | 25.23 | 25.79 | 509,015 | -0.48(-1.83%) |
Apr 02, 2020 | 26.93 | 27.75 | 25.41 | 26.27 | 447,530 | -0.77(-2.83%) |
Apr 01, 2020 | 27.50 | 28.00 | 26.24 | 27.04 | 625,680 | -1.83(-6.35%) |
Mar 31, 2020 | 27.48 | 29.20 | 27.08 | 28.87 | 542,527 | +1.01(+3.63%) |
Mar 30, 2020 | 27.12 | 28.16 | 26.70 | 27.86 | 265,011 | +0.76(+2.79%) |
Mar 27, 2020 | 29.00 | 29.25 | 26.81 | 27.11 | 340,872 | -3.10(-10.26%) |
Mar 26, 2020 | 27.75 | 30.51 | 27.47 | 30.21 | 648,239 | +2.63(+9.53%) |
Mar 25, 2020 | 25.72 | 28.61 | 24.96 | 27.58 | 756,933 | +2.08(+8.15%) |
Mar 24, 2020 | 23.06 | 26.18 | 23.06 | 25.50 | 722,917 | +2.36(+10.22%) |
Mar 23, 2020 | 24.99 | 25.23 | 21.70 | 23.14 | 480,771 | -2.23(-8.78%) |
Mar 20, 2020 | 27.56 | 28.22 | 24.71 | 25.36 | 807,572 | -2.14(-7.77%) |
Mar 19, 2020 | 25.02 | 27.57 | 23.68 | 27.50 | 880,671 | +2.73(+11.01%) |
Mar 18, 2020 | 27.72 | 28.12 | 23.14 | 24.77 | 603,953 | -4.98(-16.74%) |
Mar 17, 2020 | 29.79 | 30.37 | 27.91 | 29.75 | 667,887 | +0.28(+0.97%) |
Mar 16, 2020 | 30.88 | 32.54 | 28.73 | 29.47 | 875,221 | -6.65(-18.41%) |
Mar 13, 2020 | 35.23 | 36.13 | 32.84 | 36.12 | 608,024 | +2.71(+8.10%) |
Mar 12, 2020 | 37.27 | 37.66 | 33.12 | 33.41 | 689,530 | -6.78(-16.86%) |
Mar 11, 2020 | 42.30 | 42.52 | 39.67 | 40.19 | 523,942 | -3.18(-7.33%) |
Mar 10, 2020 | 43.77 | 44.05 | 41.06 | 43.37 | 938,505 | +0.60(+1.40%) |
Mar 09, 2020 | 42.10 | 42.95 | 41.08 | 42.77 | 837,804 | -1.09(-2.48%) |
Mar 06, 2020 | 42.40 | 43.99 | 42.18 | 43.86 | 470,268 | +0.09(+0.20%) |
Mar 05, 2020 | 44.68 | 45.72 | 43.48 | 43.77 | 567,622 | -2.05(-4.47%) |
Mar 04, 2020 | 43.88 | 45.92 | 43.07 | 45.82 | 915,114 | +2.75(+6.38%) |
Mar 03, 2020 | 42.86 | 44.20 | 42.23 | 43.07 | 620,276 | +0.23(+0.53%) |
Mar 02, 2020 | 41.29 | 42.90 | 40.17 | 42.85 | 514,740 | +1.79(+4.37%) |
Feb 28, 2020 | 40.78 | 41.65 | 39.64 | 41.05 | 666,451 | -1.27(-2.99%) |
Feb 27, 2020 | 43.65 | 44.14 | 42.25 | 42.32 | 572,559 | -2.23(-5.01%) |
Feb 26, 2020 | 44.65 | 45.76 | 43.97 | 44.55 | 359,304 | -0.05(-0.11%) |
Feb 25, 2020 | 47.26 | 47.26 | 44.42 | 44.60 | 504,733 | -2.61(-5.53%) |
Feb 24, 2020 | 47.59 | 48.28 | 47.11 | 47.21 | 318,531 | -1.62(-3.33%) |
Feb 21, 2020 | 49.55 | 49.55 | 48.57 | 48.84 | 324,213 | -0.83(-1.67%) |
Feb 20, 2020 | 49.62 | 50.48 | 48.78 | 49.67 | 527,625 | -0.17(-0.33%) |
Feb 19, 2020 | 48.77 | 50.50 | 48.69 | 49.83 | 791,713 | +1.15(+2.35%) |
Feb 18, 2020 | 47.44 | 48.83 | 47.21 | 48.69 | 873,209 | +1.02(+2.14%) |
Feb 14, 2020 | 47.18 | 47.70 | 46.41 | 47.67 | 414,948 | +0.54(+1.14%) |
Feb 13, 2020 | 45.99 | 47.48 | 45.76 | 47.13 | 305,825 | +1.07(+2.32%) |
Feb 12, 2020 | 45.51 | 46.40 | 45.51 | 46.07 | 529,110 | +0.85(+1.88%) |
Feb 11, 2020 | 45.21 | 45.35 | 44.87 | 45.21 | 294,770 | +0.13(+0.28%) |
Feb 10, 2020 | 45.11 | 45.42 | 44.55 | 45.09 | 357,483 | +0.29(+0.66%) |
Feb 07, 2020 | 45.63 | 46.92 | 43.92 | 44.79 | 428,640 | -0.66(-1.44%) |
Feb 06, 2020 | 42.14 | 45.50 | 40.92 | 45.45 | 550,617 | +3.44(+8.20%) |
Feb 05, 2020 | 41.53 | 42.02 | 41.21 | 42.00 | 257,475 | +0.78(+1.90%) |
Feb 04, 2020 | 41.47 | 41.59 | 41.14 | 41.22 | 231,707 | +0.26(+0.65%) |
Feb 03, 2020 | 40.84 | 41.19 | 40.56 | 40.96 | 314,901 | +0.27(+0.67%) |
Jan 31, 2020 | 41.72 | 41.96 | 40.54 | 40.68 | 266,073 | -1.18(-2.83%) |
Jan 30, 2020 | 41.47 | 41.99 | 41.25 | 41.87 | 293,631 | +0.20(+0.47%) |
Jan 29, 2020 | 41.56 | 41.86 | 41.36 | 41.67 | 219,900 | +0.17(+0.40%) |
Jan 28, 2020 | 41.80 | 41.96 | 41.36 | 41.51 | 166,344 | -0.14(-0.33%) |
Jan 27, 2020 | 40.90 | 41.76 | 40.57 | 41.64 | 208,972 | +0.23(+0.57%) |
Jan 24, 2020 | 41.99 | 41.99 | 41.13 | 41.41 | 202,825 | -0.55(-1.31%) |
Jan 23, 2020 | 41.39 | 42.00 | 41.09 | 41.96 | 269,398 | +0.39(+0.94%) |
Jan 22, 2020 | 41.47 | 42.05 | 41.35 | 41.56 | 258,747 | +0.16(+0.38%) |
Jan 21, 2020 | 40.78 | 41.46 | 40.63 | 41.41 | 277,154 | +0.52(+1.27%) |
Jan 17, 2020 | 40.61 | 41.08 | 40.52 | 40.89 | 332,898 | +0.51(+1.26%) |
Jan 16, 2020 | 40.24 | 40.86 | 40.24 | 40.38 | 221,434 | +0.29(+0.73%) |
Jan 15, 2020 | 39.80 | 40.33 | 39.65 | 40.09 | 205,722 | +0.17(+0.42%) |
Jan 14, 2020 | 39.78 | 40.03 | 39.24 | 39.92 | 247,733 | +0.15(+0.37%) |
Jan 13, 2020 | 39.32 | 40.03 | 39.32 | 39.77 | 277,598 | +0.57(+1.45%) |
Jan 10, 2020 | 39.26 | 39.44 | 38.83 | 39.21 | 194,752 | -0.19(-0.47%) |
Jan 09, 2020 | 39.39 | 39.93 | 39.29 | 39.39 | 342,750 | +0.14(+0.35%) |
Jan 08, 2020 | 38.31 | 39.59 | 38.31 | 39.25 | 350,124 | +0.94(+2.45%) |
Jan 07, 2020 | 38.55 | 38.85 | 37.94 | 38.32 | 200,756 | -0.44(-1.14%) |
Jan 06, 2020 | 38.26 | 38.83 | 38.08 | 38.76 | 280,112 | +0.23(+0.58%) |
Jan 03, 2020 | 38.05 | 38.60 | 37.82 | 38.53 | 223,771 | +0.07(+0.18%) |