Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 54.33 | 54.98 | 53.74 | 53.75 | 810,535 | -0.70(-1.28%) |
Feb 25, 2021 | 55.07 | 55.36 | 54.34 | 54.45 | 679,639 | -0.36(-0.66%) |
Feb 24, 2021 | 54.95 | 55.30 | 54.36 | 54.81 | 588,352 | -0.15(-0.26%) |
Feb 23, 2021 | 54.67 | 55.04 | 53.85 | 54.95 | 503,369 | +0.26(+0.48%) |
Feb 22, 2021 | 55.51 | 55.52 | 54.35 | 54.69 | 1,124,160 | -0.82(-1.47%) |
Feb 19, 2021 | 55.23 | 55.85 | 54.57 | 55.51 | 684,997 | +0.38(+0.69%) |
Feb 18, 2021 | 56.21 | 56.60 | 55.12 | 55.13 | 877,581 | -1.16(-2.07%) |
Feb 17, 2021 | 56.27 | 56.41 | 55.73 | 56.29 | 1,079,726 | -0.13(-0.22%) |
Feb 16, 2021 | 57.46 | 57.53 | 56.27 | 56.42 | 581,278 | -0.89(-1.56%) |
Feb 12, 2021 | 56.03 | 57.77 | 56.03 | 57.31 | 1,069,651 | +0.96(+1.70%) |
Feb 11, 2021 | 57.21 | 57.41 | 55.59 | 56.35 | 865,170 | -1.05(-1.83%) |
Feb 10, 2021 | 58.34 | 58.84 | 57.22 | 57.40 | 1,133,149 | -0.99(-1.69%) |
Feb 09, 2021 | 58.03 | 59.18 | 57.39 | 58.39 | 1,279,465 | +0.53(+0.92%) |
Feb 08, 2021 | 55.60 | 57.95 | 55.37 | 57.85 | 2,668,073 | +2.30(+4.14%) |
Feb 05, 2021 | 53.21 | 55.74 | 52.89 | 55.55 | 2,270,715 | +4.75(+9.36%) |
Feb 04, 2021 | 50.56 | 50.98 | 49.99 | 50.80 | 1,277,658 | +0.58(+1.16%) |
Feb 03, 2021 | 49.48 | 50.41 | 49.35 | 50.22 | 805,021 | +0.55(+1.11%) |
Feb 02, 2021 | 49.34 | 50.73 | 48.67 | 49.67 | 918,874 | +1.14(+2.34%) |
Feb 01, 2021 | 48.50 | 48.84 | 47.32 | 48.53 | 1,004,687 | +0.63(+1.32%) |
Jan 29, 2021 | 47.88 | 48.24 | 47.35 | 47.90 | 1,072,021 | -0.20(-0.42%) |
Jan 28, 2021 | 48.07 | 48.57 | 47.74 | 48.10 | 1,144,738 | +0.38(+0.79%) |
Jan 27, 2021 | 48.55 | 49.11 | 47.20 | 47.73 | 2,039,464 | -1.38(-2.81%) |
Jan 26, 2021 | 49.79 | 50.14 | 48.94 | 49.10 | 890,565 | -0.60(-1.21%) |
Jan 25, 2021 | 50.17 | 50.74 | 49.28 | 49.70 | 1,112,612 | -0.91(-1.80%) |
Jan 22, 2021 | 51.31 | 51.39 | 50.08 | 50.62 | 1,060,684 | -1.09(-2.10%) |
Jan 21, 2021 | 50.93 | 51.92 | 50.93 | 51.70 | 839,553 | +0.78(+1.52%) |
Jan 20, 2021 | 50.39 | 51.32 | 50.25 | 50.93 | 714,552 | +0.90(+1.80%) |
Jan 19, 2021 | 51.44 | 51.65 | 49.73 | 50.02 | 1,372,532 | -1.36(-2.64%) |
Jan 15, 2021 | 51.93 | 52.27 | 50.81 | 51.38 | 742,509 | -0.78(-1.49%) |
Jan 14, 2021 | 52.39 | 52.44 | 51.71 | 52.16 | 780,753 | -0.04(-0.07%) |
Jan 13, 2021 | 52.63 | 52.88 | 51.10 | 52.20 | 1,056,088 | -0.40(-0.76%) |
Jan 12, 2021 | 52.63 | 53.29 | 51.94 | 52.60 | 1,033,042 | -0.06(-0.11%) |
Jan 11, 2021 | 51.71 | 53.11 | 51.63 | 52.65 | 620,653 | +0.53(+1.02%) |
Jan 08, 2021 | 53.37 | 53.61 | 51.64 | 52.12 | 1,104,076 | -1.16(-2.18%) |
Jan 07, 2021 | 55.10 | 55.10 | 52.95 | 53.28 | 1,219,788 | -1.51(-2.76%) |
Jan 06, 2021 | 54.09 | 55.76 | 53.45 | 54.80 | 1,068,685 | +0.63(+1.16%) |
Jan 05, 2021 | 54.32 | 55.17 | 54.10 | 54.17 | 815,220 | -0.04(-0.07%) |
Jan 04, 2021 | 54.71 | 54.76 | 53.59 | 54.21 | 788,749 | -0.31(-0.57%) |
Dec 31, 2020 | 54.52 | 54.52 | 54.52 | 687,554 | +0.04(+0.07%) | |
Dec 30, 2020 | 53.41 | 54.72 | 53.41 | 54.48 | 687,554 | +1.15(+2.17%) |
Dec 29, 2020 | 53.78 | 53.99 | 52.94 | 53.32 | 504,697 | -0.16(-0.31%) |
Dec 28, 2020 | 54.24 | 54.31 | 52.97 | 53.49 | 600,570 | -0.51(-0.95%) |
Dec 24, 2020 | 53.36 | 54.02 | 53.28 | 54.00 | 335,283 | +0.80(+1.50%) |
Dec 23, 2020 | 52.02 | 53.31 | 51.97 | 53.21 | 913,092 | +1.35(+2.60%) |
Dec 22, 2020 | 52.08 | 52.38 | 51.66 | 51.86 | 859,901 | -0.37(-0.71%) |
Dec 21, 2020 | 51.51 | 52.39 | 51.14 | 52.23 | 785,916 | -0.23(-0.44%) |
Dec 18, 2020 | 52.68 | 53.20 | 51.68 | 52.46 | 1,385,867 | -0.21(-0.41%) |
Dec 17, 2020 | 52.92 | 53.13 | 52.34 | 52.67 | 970,758 | +0.05(+0.09%) |
Dec 16, 2020 | 52.71 | 53.30 | 52.20 | 52.62 | 904,654 | +0.00(+0.00%) |
Dec 15, 2020 | 51.38 | 52.85 | 51.36 | 52.62 | 952,270 | +1.30(+2.53%) |
Dec 14, 2020 | 52.09 | 52.36 | 51.05 | 51.32 | 730,646 | -0.24(-0.47%) |
Dec 11, 2020 | 51.42 | 51.83 | 51.05 | 51.57 | 674,793 | -0.03(-0.06%) |
Dec 10, 2020 | 52.02 | 52.71 | 51.60 | 51.60 | 898,758 | -0.77(-1.46%) |
Dec 09, 2020 | 51.99 | 52.39 | 51.65 | 52.36 | 955,263 | +0.47(+0.90%) |
Dec 08, 2020 | 52.26 | 52.91 | 51.90 | 51.90 | 450,456 | -0.69(-1.31%) |
Dec 07, 2020 | 53.34 | 53.42 | 52.46 | 52.59 | 437,126 | -0.61(-1.15%) |
Dec 04, 2020 | 52.28 | 53.40 | 52.28 | 53.20 | 1,074,598 | +1.20(+2.31%) |
Dec 03, 2020 | 52.64 | 53.23 | 51.74 | 51.99 | 803,805 | -0.65(-1.23%) |
Dec 02, 2020 | 53.15 | 53.35 | 52.08 | 52.64 | 629,774 | -0.79(-1.47%) |
Dec 01, 2020 | 52.00 | 53.55 | 51.65 | 53.43 | 1,186,694 | +2.01(+3.91%) |
Nov 30, 2020 | 51.77 | 52.00 | 50.92 | 51.42 | 2,322,427 | -0.60(-1.16%) |
Nov 27, 2020 | 52.27 | 52.62 | 51.78 | 52.02 | 526,786 | -0.31(-0.59%) |
Nov 25, 2020 | 52.82 | 52.85 | 51.74 | 52.33 | 755,805 | -0.48(-0.90%) |
Nov 24, 2020 | 52.90 | 53.00 | 51.77 | 52.81 | 1,363,471 | +0.20(+0.39%) |
Nov 23, 2020 | 52.65 | 53.31 | 51.92 | 52.61 | 978,075 | +0.21(+0.41%) |
Nov 20, 2020 | 53.90 | 54.07 | 52.29 | 52.39 | 1,299,392 | -1.12(-2.09%) |
Nov 19, 2020 | 55.36 | 56.21 | 52.45 | 53.51 | 2,989,945 | +1.62(+3.12%) |
Nov 18, 2020 | 53.07 | 53.28 | 51.87 | 51.89 | 1,119,313 | -1.17(-2.21%) |
Nov 17, 2020 | 51.97 | 53.26 | 51.97 | 53.06 | 1,314,526 | +0.55(+1.05%) |
Nov 16, 2020 | 52.74 | 52.81 | 52.06 | 52.51 | 1,482,818 | +0.56(+1.08%) |
Nov 13, 2020 | 51.75 | 52.63 | 51.49 | 51.95 | 871,140 | +0.86(+1.69%) |
Nov 12, 2020 | 50.70 | 51.45 | 50.33 | 51.08 | 1,296,602 | -0.02(-0.04%) |
Nov 11, 2020 | 51.44 | 52.28 | 50.78 | 51.10 | 1,558,108 | +0.18(+0.36%) |
Nov 10, 2020 | 49.42 | 51.71 | 49.29 | 50.92 | 2,013,215 | +1.64(+3.33%) |
Nov 09, 2020 | 50.41 | 50.92 | 49.09 | 49.28 | 1,019,654 | +0.49(+0.99%) |
Nov 06, 2020 | 48.83 | 49.70 | 48.61 | 48.79 | 702,312 | +0.24(+0.50%) |
Nov 05, 2020 | 47.04 | 49.21 | 46.44 | 48.55 | 648,111 | +2.13(+4.60%) |
Nov 04, 2020 | 47.48 | 47.68 | 46.14 | 46.42 | 610,460 | -0.96(-2.03%) |
Nov 03, 2020 | 46.54 | 47.58 | 45.93 | 47.38 | 762,839 | +1.46(+3.17%) |
Nov 02, 2020 | 46.01 | 46.74 | 45.62 | 45.92 | 586,746 | +0.68(+1.50%) |
Oct 30, 2020 | 45.17 | 45.98 | 44.94 | 45.24 | 938,650 | -0.16(-0.34%) |
Oct 29, 2020 | 44.80 | 45.85 | 44.75 | 45.40 | 941,454 | +0.47(+1.04%) |
Oct 28, 2020 | 44.93 | 45.19 | 44.32 | 44.93 | 895,155 | -0.83(-1.82%) |
Oct 27, 2020 | 46.58 | 46.76 | 45.38 | 45.77 | 1,355,063 | -1.08(-2.30%) |
Oct 26, 2020 | 48.42 | 48.42 | 46.68 | 46.84 | 666,572 | -2.10(-4.28%) |
Oct 23, 2020 | 48.68 | 49.03 | 48.53 | 48.94 | 475,251 | +0.47(+0.96%) |
Oct 22, 2020 | 48.37 | 48.90 | 47.93 | 48.47 | 729,706 | +0.31(+0.64%) |
Oct 21, 2020 | 48.46 | 48.96 | 47.81 | 48.16 | 989,196 | -0.26(-0.54%) |
Oct 20, 2020 | 48.58 | 49.34 | 48.37 | 48.42 | 769,550 | +0.34(+0.71%) |
Oct 19, 2020 | 49.15 | 49.34 | 48.00 | 48.08 | 1,480,864 | -0.81(-1.65%) |
Oct 16, 2020 | 48.99 | 49.42 | 48.68 | 48.89 | 957,099 | +0.01(+0.02%) |
Oct 15, 2020 | 48.03 | 48.99 | 48.03 | 48.88 | 383,482 | +0.22(+0.46%) |
Oct 14, 2020 | 48.79 | 49.37 | 48.41 | 48.66 | 794,296 | +0.25(+0.52%) |
Oct 13, 2020 | 47.41 | 48.66 | 47.07 | 48.40 | 633,083 | +0.90(+1.90%) |
Oct 12, 2020 | 48.20 | 48.44 | 47.46 | 47.50 | 375,839 | -0.42(-0.87%) |
Oct 09, 2020 | 48.88 | 49.17 | 47.72 | 47.92 | 1,007,294 | -0.67(-1.38%) |
Oct 08, 2020 | 48.71 | 49.01 | 47.94 | 48.59 | 504,131 | +0.39(+0.81%) |
Oct 07, 2020 | 49.08 | 49.72 | 48.09 | 48.20 | 877,378 | -0.44(-0.90%) |
Oct 06, 2020 | 49.39 | 50.13 | 48.54 | 48.64 | 805,655 | -0.06(-0.12%) |
Oct 05, 2020 | 48.81 | 49.55 | 48.39 | 48.70 | 1,015,891 | +0.21(+0.44%) |
Oct 02, 2020 | 46.95 | 48.97 | 46.95 | 48.48 | 663,558 | +0.60(+1.26%) |
Oct 01, 2020 | 47.17 | 48.09 | 46.99 | 47.88 | 1,253,543 | +1.00(+2.13%) |
Sep 30, 2020 | 46.47 | 47.60 | 46.43 | 46.88 | 1,165,561 | +0.63(+1.36%) |
Sep 29, 2020 | 46.91 | 47.17 | 46.18 | 46.25 | 657,528 | -0.63(-1.35%) |
Sep 28, 2020 | 46.76 | 47.27 | 46.20 | 46.88 | 1,220,197 | +0.86(+1.88%) |
Sep 25, 2020 | 46.20 | 46.36 | 45.69 | 46.02 | 745,292 | -0.31(-0.67%) |
Sep 24, 2020 | 45.79 | 46.96 | 45.63 | 46.33 | 631,152 | +0.30(+0.65%) |
Sep 23, 2020 | 46.70 | 47.46 | 45.84 | 46.03 | 891,633 | -0.62(-1.33%) |
Sep 22, 2020 | 46.93 | 47.48 | 46.54 | 46.65 | 1,207,500 | +0.01(+0.02%) |
Sep 21, 2020 | 46.74 | 46.92 | 45.13 | 46.64 | 1,688,710 | -1.14(-2.38%) |
Sep 18, 2020 | 49.52 | 49.59 | 47.50 | 47.77 | 2,032,934 | -1.71(-3.45%) |
Sep 17, 2020 | 49.29 | 50.37 | 48.53 | 49.48 | 1,443,231 | -0.16(-0.31%) |
Sep 16, 2020 | 50.72 | 50.72 | 49.23 | 49.64 | 1,125,009 | -0.39(-0.78%) |
Sep 15, 2020 | 51.43 | 51.80 | 49.94 | 50.02 | 912,895 | -0.96(-1.88%) |
Sep 14, 2020 | 50.94 | 51.53 | 50.81 | 50.99 | 713,872 | +0.45(+0.88%) |
Sep 11, 2020 | 51.07 | 51.07 | 50.19 | 50.54 | 946,071 | -0.23(-0.46%) |
Sep 10, 2020 | 51.19 | 51.83 | 50.52 | 50.77 | 616,947 | -0.41(-0.80%) |
Sep 09, 2020 | 50.28 | 51.44 | 50.02 | 51.18 | 739,717 | +1.41(+2.83%) |
Sep 08, 2020 | 50.67 | 50.99 | 49.58 | 49.77 | 926,304 | -1.70(-3.30%) |
Sep 04, 2020 | 51.62 | 51.81 | 49.89 | 51.47 | 857,225 | +0.42(+0.82%) |
Sep 03, 2020 | 52.40 | 52.41 | 50.56 | 51.05 | 833,282 | -1.50(-2.86%) |
Sep 02, 2020 | 51.98 | 52.65 | 51.27 | 52.56 | 1,205,721 | +1.03(+2.00%) |
Sep 01, 2020 | 50.06 | 51.56 | 49.87 | 51.53 | 647,667 | +1.52(+3.05%) |
Aug 31, 2020 | 50.90 | 50.93 | 49.91 | 50.01 | 656,557 | -0.91(-1.79%) |
Aug 28, 2020 | 49.98 | 50.95 | 49.82 | 50.92 | 821,666 | +1.01(+2.02%) |
Aug 27, 2020 | 50.06 | 50.71 | 49.79 | 49.91 | 875,952 | -0.11(-0.21%) |
Aug 26, 2020 | 50.64 | 50.74 | 49.82 | 50.02 | 931,179 | -0.63(-1.25%) |
Aug 25, 2020 | 51.00 | 51.19 | 50.05 | 50.65 | 719,331 | -0.11(-0.21%) |
Aug 24, 2020 | 51.34 | 51.65 | 50.38 | 50.75 | 2,185,200 | -0.27(-0.53%) |
Aug 21, 2020 | 52.49 | 52.74 | 50.81 | 51.02 | 2,077,357 | -1.47(-2.81%) |
Aug 20, 2020 | 52.14 | 52.74 | 51.55 | 52.50 | 981,476 | -0.09(-0.17%) |
Aug 19, 2020 | 52.46 | 53.15 | 52.46 | 52.59 | 682,937 | +0.02(+0.04%) |
Aug 18, 2020 | 52.39 | 53.09 | 52.32 | 52.57 | 1,216,455 | -0.03(-0.06%) |
Aug 17, 2020 | 52.92 | 53.07 | 52.58 | 52.60 | 676,026 | -0.14(-0.26%) |
Aug 14, 2020 | 52.43 | 53.24 | 52.43 | 52.73 | 673,968 | -0.04(-0.07%) |
Aug 13, 2020 | 52.34 | 52.98 | 52.25 | 52.77 | 855,737 | +0.08(+0.15%) |
Aug 12, 2020 | 52.52 | 52.97 | 52.35 | 52.69 | 1,101,489 | +0.36(+0.69%) |
Aug 11, 2020 | 52.74 | 53.34 | 52.18 | 52.33 | 1,487,901 | +0.13(+0.24%) |
Aug 10, 2020 | 52.04 | 52.59 | 51.83 | 52.21 | 2,597,135 | +0.04(+0.07%) |
Aug 07, 2020 | 50.83 | 52.25 | 50.83 | 52.17 | 1,459,355 | +0.90(+1.76%) |
Aug 06, 2020 | 51.59 | 51.91 | 50.70 | 51.27 | 2,259,331 | -0.16(-0.30%) |
Aug 05, 2020 | 50.71 | 51.55 | 50.58 | 51.42 | 1,804,466 | +0.76(+1.49%) |
Aug 04, 2020 | 50.44 | 50.79 | 50.07 | 50.66 | 1,285,027 | +0.38(+0.75%) |
Aug 03, 2020 | 48.99 | 50.52 | 48.55 | 50.29 | 3,136,660 | +1.79(+3.68%) |
Jul 31, 2020 | 48.51 | 48.71 | 47.51 | 48.50 | 2,576,006 | +2.42(+5.24%) |
Jul 30, 2020 | 46.16 | 46.43 | 45.43 | 46.09 | 1,359,861 | -0.47(-1.00%) |
Jul 29, 2020 | 46.24 | 46.68 | 45.75 | 46.55 | 1,219,411 | +0.56(+1.22%) |
Jul 28, 2020 | 46.85 | 47.21 | 45.96 | 45.99 | 809,152 | -1.03(-2.19%) |
Jul 27, 2020 | 46.39 | 47.11 | 45.83 | 47.02 | 874,678 | +0.58(+1.25%) |
Jul 24, 2020 | 46.58 | 46.66 | 45.68 | 46.43 | 1,240,230 | -0.15(-0.31%) |
Jul 23, 2020 | 45.82 | 46.60 | 45.71 | 46.58 | 883,192 | +0.65(+1.42%) |
Jul 22, 2020 | 45.91 | 46.28 | 45.63 | 45.93 | 880,519 | +0.05(+0.11%) |
Jul 21, 2020 | 46.09 | 46.38 | 45.75 | 45.88 | 709,577 | +0.04(+0.08%) |
Jul 20, 2020 | 45.97 | 46.50 | 45.64 | 45.84 | 765,461 | -0.13(-0.27%) |
Jul 17, 2020 | 45.86 | 46.19 | 45.60 | 45.97 | 1,238,993 | +0.18(+0.40%) |
Jul 16, 2020 | 44.93 | 45.93 | 44.71 | 45.78 | 1,087,362 | +1.02(+2.28%) |
Jul 15, 2020 | 44.41 | 45.00 | 44.04 | 44.77 | 1,174,585 | +1.03(+2.35%) |
Jul 14, 2020 | 42.87 | 43.83 | 42.73 | 43.74 | 937,087 | +0.91(+2.13%) |
Jul 13, 2020 | 42.69 | 43.60 | 42.33 | 42.83 | 1,307,902 | +0.48(+1.12%) |
Jul 10, 2020 | 41.91 | 42.52 | 41.62 | 42.35 | 657,271 | +0.48(+1.14%) |
Jul 09, 2020 | 42.55 | 42.71 | 41.54 | 41.87 | 1,122,299 | -0.81(-1.91%) |
Jul 08, 2020 | 43.27 | 43.91 | 42.65 | 42.69 | 1,476,104 | -0.70(-1.61%) |
Jul 07, 2020 | 43.72 | 44.04 | 43.38 | 43.39 | 1,000,655 | -0.49(-1.11%) |
Jul 06, 2020 | 44.45 | 44.49 | 43.37 | 43.87 | 1,176,609 | +0.18(+0.42%) |
Jul 02, 2020 | 43.49 | 44.35 | 43.34 | 43.69 | 920,200 | +0.82(+1.90%) |
Jul 01, 2020 | 42.91 | 43.14 | 41.82 | 42.87 | 1,846,335 | -0.13(-0.29%) |
Jun 30, 2020 | 42.13 | 43.28 | 41.96 | 43.00 | 1,004,607 | +0.59(+1.40%) |
Jun 29, 2020 | 40.18 | 42.50 | 40.05 | 42.41 | 1,704,425 | +2.76(+6.95%) |
Jun 26, 2020 | 40.34 | 40.62 | 39.43 | 39.65 | 1,880,598 | -0.77(-1.90%) |
Jun 25, 2020 | 40.42 | 40.57 | 38.89 | 40.42 | 2,206,265 | -0.33(-0.81%) |
Jun 24, 2020 | 41.04 | 41.22 | 39.94 | 40.75 | 2,222,746 | -0.58(-1.41%) |
Jun 23, 2020 | 42.29 | 42.50 | 41.31 | 41.33 | 1,600,295 | -0.61(-1.46%) |
Jun 22, 2020 | 42.95 | 42.95 | 41.86 | 41.94 | 1,903,806 | -1.01(-2.35%) |
Jun 19, 2020 | 43.09 | 43.34 | 42.27 | 42.95 | 868,460 | +0.51(+1.21%) |
Jun 18, 2020 | 42.20 | 42.77 | 41.96 | 42.44 | 588,057 | +0.00(+0.00%) |
Jun 17, 2020 | 43.24 | 43.65 | 42.28 | 42.44 | 714,992 | -0.89(-2.06%) |
Jun 16, 2020 | 44.12 | 44.37 | 42.69 | 43.33 | 930,009 | +0.79(+1.85%) |
Jun 15, 2020 | 40.88 | 42.86 | 40.61 | 42.54 | 729,684 | +0.64(+1.53%) |
Jun 12, 2020 | 42.33 | 42.74 | 40.99 | 41.90 | 1,227,862 | +0.89(+2.18%) |
Jun 11, 2020 | 42.44 | 42.54 | 40.89 | 41.01 | 1,783,216 | -2.51(-5.77%) |
Jun 10, 2020 | 45.78 | 46.10 | 43.49 | 43.52 | 1,253,698 | -2.37(-5.16%) |
Jun 09, 2020 | 46.95 | 47.24 | 45.56 | 45.89 | 845,619 | -1.74(-3.65%) |
Jun 08, 2020 | 46.43 | 47.70 | 46.11 | 47.63 | 1,992,040 | +1.70(+3.70%) |
Jun 05, 2020 | 45.60 | 46.14 | 44.29 | 45.93 | 1,211,165 | +1.27(+2.85%) |
Jun 04, 2020 | 43.98 | 44.66 | 43.66 | 44.66 | 983,319 | +0.45(+1.01%) |
Jun 03, 2020 | 44.09 | 44.67 | 43.72 | 44.21 | 1,412,541 | +0.66(+1.51%) |
Jun 02, 2020 | 44.33 | 44.35 | 43.46 | 43.55 | 1,056,016 | -0.70(-1.58%) |
Jun 01, 2020 | 43.57 | 44.46 | 43.42 | 44.25 | 1,478,630 | +0.68(+1.56%) |
May 29, 2020 | 43.50 | 44.02 | 42.96 | 43.57 | 1,074,907 | -0.19(-0.44%) |
May 28, 2020 | 44.33 | 44.62 | 43.35 | 43.77 | 1,183,829 | -0.41(-0.92%) |
May 27, 2020 | 42.77 | 44.32 | 42.66 | 44.17 | 2,332,367 | +2.16(+5.15%) |
May 26, 2020 | 40.42 | 42.32 | 40.15 | 42.01 | 1,429,069 | +2.50(+6.34%) |
May 22, 2020 | 39.44 | 39.73 | 39.10 | 39.51 | 477,622 | +0.06(+0.15%) |
May 21, 2020 | 39.78 | 40.40 | 39.42 | 39.45 | 650,773 | -0.32(-0.80%) |
May 20, 2020 | 40.27 | 40.56 | 39.56 | 39.77 | 1,540,609 | +0.11(+0.27%) |
May 19, 2020 | 40.80 | 40.82 | 39.60 | 39.66 | 939,746 | -1.19(-2.92%) |
May 18, 2020 | 39.95 | 41.03 | 39.91 | 40.86 | 1,342,857 | +1.97(+5.06%) |
May 15, 2020 | 38.19 | 38.94 | 37.85 | 38.89 | 1,431,939 | +0.21(+0.55%) |
May 14, 2020 | 36.02 | 38.72 | 35.30 | 38.67 | 1,547,752 | +2.14(+5.87%) |
May 13, 2020 | 39.49 | 39.49 | 36.05 | 36.53 | 2,321,818 | -3.18(-8.01%) |
May 12, 2020 | 41.03 | 41.47 | 39.69 | 39.71 | 1,532,469 | -1.35(-3.28%) |
May 11, 2020 | 42.15 | 42.42 | 41.00 | 41.06 | 1,399,824 | -1.49(-3.51%) |
May 08, 2020 | 41.33 | 42.62 | 41.12 | 42.55 | 1,620,246 | +1.41(+3.42%) |
May 07, 2020 | 40.43 | 41.41 | 40.43 | 41.15 | 1,034,937 | +0.88(+2.19%) |
May 06, 2020 | 41.16 | 41.43 | 40.23 | 40.26 | 1,360,065 | -0.45(-1.10%) |
May 05, 2020 | 40.91 | 41.34 | 40.34 | 40.71 | 1,687,585 | +0.21(+0.53%) |
May 04, 2020 | 39.57 | 40.56 | 38.69 | 40.50 | 2,077,728 | +0.70(+1.76%) |
May 01, 2020 | 40.73 | 40.73 | 37.48 | 39.80 | 2,104,774 | +1.19(+3.09%) |
Apr 30, 2020 | 38.96 | 39.34 | 37.73 | 38.61 | 1,799,408 | -0.87(-2.21%) |
Apr 29, 2020 | 39.71 | 39.89 | 38.89 | 39.48 | 1,782,928 | +0.61(+1.57%) |
Apr 28, 2020 | 38.03 | 39.00 | 37.63 | 38.87 | 2,036,651 | +1.81(+4.90%) |
Apr 27, 2020 | 36.07 | 37.46 | 35.78 | 37.05 | 3,224,909 | +1.47(+4.14%) |
Apr 24, 2020 | 35.81 | 35.81 | 35.04 | 35.58 | 2,249,380 | +0.43(+1.21%) |
Apr 23, 2020 | 35.28 | 36.24 | 35.06 | 35.15 | 1,818,141 | -0.13(-0.36%) |
Apr 22, 2020 | 35.36 | 35.71 | 34.63 | 35.28 | 1,790,990 | +0.39(+1.11%) |
Apr 21, 2020 | 34.92 | 35.56 | 34.66 | 34.89 | 1,415,730 | -0.49(-1.40%) |
Apr 20, 2020 | 35.28 | 36.01 | 34.78 | 35.38 | 1,788,570 | -0.46(-1.27%) |
Apr 17, 2020 | 35.35 | 36.32 | 34.94 | 35.84 | 2,019,432 | +1.29(+3.73%) |
Apr 16, 2020 | 34.09 | 34.87 | 32.96 | 34.55 | 1,832,312 | +0.56(+1.66%) |
Apr 15, 2020 | 34.66 | 35.11 | 33.71 | 33.99 | 1,525,067 | -1.60(-4.50%) |
Apr 14, 2020 | 36.11 | 36.50 | 34.80 | 35.59 | 1,098,543 | +0.18(+0.52%) |
Apr 13, 2020 | 36.42 | 36.42 | 34.52 | 35.40 | 1,036,577 | -0.98(-2.69%) |
Apr 09, 2020 | 35.42 | 37.11 | 34.74 | 36.38 | 3,223,898 | +1.48(+4.25%) |
Apr 08, 2020 | 34.09 | 35.73 | 33.02 | 34.90 | 2,920,215 | +1.23(+3.66%) |
Apr 07, 2020 | 35.91 | 36.84 | 33.58 | 33.67 | 2,691,041 | -0.27(-0.80%) |
Apr 06, 2020 | 33.45 | 34.30 | 32.42 | 33.94 | 2,902,473 | +2.65(+8.47%) |
Apr 03, 2020 | 32.66 | 33.06 | 30.90 | 31.29 | 1,545,933 | -1.49(-4.56%) |
Apr 02, 2020 | 31.89 | 33.85 | 31.54 | 32.78 | 1,965,511 | +0.69(+2.15%) |
Apr 01, 2020 | 31.45 | 32.92 | 30.86 | 32.09 | 3,607,753 | -0.61(-1.87%) |
Mar 31, 2020 | 32.61 | 33.77 | 32.06 | 32.71 | 1,819,083 | +0.16(+0.48%) |
Mar 30, 2020 | 33.54 | 33.80 | 32.02 | 32.55 | 4,044,595 | -0.78(-2.33%) |
Mar 27, 2020 | 33.58 | 33.71 | 31.28 | 33.33 | 3,772,741 | -1.39(-4.00%) |
Mar 26, 2020 | 32.72 | 34.87 | 32.25 | 34.71 | 2,907,554 | +2.64(+8.23%) |
Mar 25, 2020 | 29.38 | 33.75 | 29.38 | 32.08 | 3,732,251 | +2.82(+9.65%) |
Mar 24, 2020 | 29.07 | 30.74 | 27.92 | 29.25 | 2,129,230 | +1.60(+5.79%) |
Mar 23, 2020 | 28.99 | 30.32 | 27.13 | 27.65 | 2,195,619 | -1.51(-5.19%) |
Mar 20, 2020 | 28.29 | 29.80 | 27.38 | 29.16 | 3,127,116 | +1.50(+5.44%) |
Mar 19, 2020 | 26.80 | 28.13 | 25.24 | 27.66 | 3,647,181 | +0.35(+1.28%) |
Mar 18, 2020 | 24.40 | 28.25 | 24.26 | 27.31 | 2,931,026 | +0.80(+3.00%) |
Mar 17, 2020 | 26.67 | 27.23 | 25.27 | 26.52 | 2,424,616 | +0.33(+1.26%) |
Mar 16, 2020 | 27.59 | 27.59 | 25.50 | 26.19 | 2,218,693 | -3.13(-10.69%) |
Mar 13, 2020 | 28.83 | 30.65 | 26.90 | 29.32 | 2,752,460 | +2.05(+7.51%) |
Mar 12, 2020 | 28.07 | 29.12 | 26.13 | 27.27 | 3,212,737 | -2.53(-8.50%) |
Mar 11, 2020 | 31.24 | 32.05 | 28.65 | 29.81 | 3,122,805 | -2.26(-7.05%) |
Mar 10, 2020 | 31.62 | 32.13 | 29.78 | 32.07 | 3,315,374 | +1.18(+3.83%) |
Mar 09, 2020 | 31.68 | 32.09 | 30.67 | 30.88 | 3,461,630 | -3.03(-8.93%) |
Mar 06, 2020 | 33.40 | 34.08 | 32.94 | 33.91 | 3,122,684 | -0.30(-0.88%) |
Mar 05, 2020 | 35.09 | 35.32 | 33.74 | 34.21 | 2,504,339 | -1.68(-4.68%) |
Mar 04, 2020 | 36.09 | 36.40 | 35.22 | 35.89 | 2,151,401 | +0.46(+1.29%) |
Mar 03, 2020 | 37.39 | 38.00 | 35.31 | 35.43 | 1,891,299 | -1.77(-4.75%) |