Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.53 | 37.87 | 36.71 | 37.30 | 971,639 | -0.12(-0.31%) |
Feb 25, 2021 | 38.41 | 38.77 | 37.33 | 37.41 | 496,922 | -0.91(-2.37%) |
Feb 24, 2021 | 38.53 | 39.15 | 38.06 | 38.32 | 974,672 | -0.85(-2.16%) |
Feb 23, 2021 | 39.85 | 39.87 | 38.70 | 39.17 | 1,012,287 | -0.53(-1.33%) |
Feb 22, 2021 | 39.22 | 40.31 | 38.62 | 39.70 | 1,291,619 | +0.30(+0.77%) |
Feb 19, 2021 | 41.31 | 41.70 | 39.37 | 39.40 | 1,055,691 | -1.81(-4.40%) |
Feb 18, 2021 | 42.03 | 42.35 | 41.17 | 41.21 | 720,971 | -0.95(-2.24%) |
Feb 17, 2021 | 40.97 | 42.31 | 40.96 | 42.15 | 959,779 | +0.99(+2.41%) |
Feb 16, 2021 | 41.63 | 41.76 | 40.89 | 41.16 | 382,284 | -0.35(-0.85%) |
Feb 12, 2021 | 40.48 | 41.56 | 39.83 | 41.51 | 747,962 | +0.99(+2.45%) |
Feb 11, 2021 | 41.09 | 41.21 | 40.00 | 40.52 | 857,110 | -0.49(-1.19%) |
Feb 10, 2021 | 41.63 | 42.14 | 40.80 | 41.01 | 1,249,840 | -0.33(-0.79%) |
Feb 09, 2021 | 42.54 | 42.66 | 41.20 | 41.34 | 834,638 | -1.87(-4.33%) |
Feb 08, 2021 | 45.89 | 46.86 | 42.56 | 43.21 | 1,324,671 | +1.20(+2.85%) |
Feb 05, 2021 | 41.95 | 43.14 | 41.95 | 42.01 | 812,473 | +0.54(+1.30%) |
Feb 04, 2021 | 41.51 | 42.40 | 40.68 | 41.47 | 557,093 | +0.23(+0.56%) |
Feb 03, 2021 | 41.41 | 41.74 | 40.80 | 41.24 | 490,589 | -0.21(-0.51%) |
Feb 02, 2021 | 39.65 | 41.63 | 39.32 | 41.45 | 846,002 | +2.29(+5.84%) |
Feb 01, 2021 | 39.32 | 39.57 | 38.24 | 39.16 | 672,030 | +0.29(+0.75%) |
Jan 29, 2021 | 39.67 | 39.91 | 38.57 | 38.87 | 557,476 | -0.80(-2.01%) |
Jan 28, 2021 | 40.25 | 40.58 | 38.81 | 39.67 | 513,497 | -0.59(-1.45%) |
Jan 27, 2021 | 40.91 | 42.33 | 40.23 | 40.26 | 577,437 | -1.15(-2.78%) |
Jan 26, 2021 | 43.10 | 43.23 | 41.35 | 41.41 | 557,360 | -1.60(-3.73%) |
Jan 25, 2021 | 42.60 | 44.10 | 42.47 | 43.01 | 412,651 | +0.45(+1.06%) |
Jan 22, 2021 | 42.34 | 42.77 | 42.10 | 42.56 | 283,531 | +0.16(+0.38%) |
Jan 21, 2021 | 42.65 | 42.99 | 42.32 | 42.40 | 281,360 | -0.25(-0.58%) |
Jan 20, 2021 | 42.47 | 43.00 | 42.30 | 42.65 | 523,704 | +0.08(+0.19%) |
Jan 19, 2021 | 42.88 | 43.61 | 42.40 | 42.57 | 755,591 | +0.00(+0.00%) |
Jan 15, 2021 | 42.25 | 42.95 | 41.61 | 42.57 | 609,468 | +0.33(+0.78%) |
Jan 14, 2021 | 41.49 | 42.45 | 41.00 | 42.24 | 624,377 | +1.12(+2.72%) |
Jan 13, 2021 | 41.34 | 41.54 | 40.72 | 41.12 | 525,185 | -0.15(-0.37%) |
Jan 12, 2021 | 40.53 | 41.51 | 40.49 | 41.27 | 643,539 | +0.68(+1.68%) |
Jan 11, 2021 | 40.57 | 41.06 | 40.27 | 40.59 | 426,113 | -0.12(-0.30%) |
Jan 08, 2021 | 40.55 | 40.73 | 40.02 | 40.72 | 447,063 | +0.17(+0.42%) |
Jan 07, 2021 | 39.83 | 40.79 | 39.48 | 40.55 | 629,952 | +0.82(+2.05%) |
Jan 06, 2021 | 38.28 | 39.75 | 37.94 | 39.73 | 1,011,404 | +1.57(+4.11%) |
Jan 05, 2021 | 37.46 | 38.43 | 37.45 | 38.16 | 522,010 | +0.71(+1.89%) |
Jan 04, 2021 | 37.57 | 37.84 | 36.95 | 37.45 | 576,204 | +0.05(+0.14%) |
Dec 31, 2020 | 37.40 | 37.40 | 37.40 | 507,540 | -0.75(-1.98%) | |
Dec 30, 2020 | 38.66 | 39.05 | 37.83 | 38.15 | 507,540 | -0.55(-1.42%) |
Dec 29, 2020 | 39.15 | 39.29 | 38.61 | 38.70 | 386,218 | -0.18(-0.46%) |
Dec 28, 2020 | 38.84 | 39.28 | 38.74 | 38.88 | 324,611 | +0.20(+0.53%) |
Dec 24, 2020 | 38.53 | 38.77 | 38.15 | 38.68 | 190,148 | +0.27(+0.72%) |
Dec 23, 2020 | 38.38 | 38.78 | 38.08 | 38.40 | 404,850 | +0.35(+0.91%) |
Dec 22, 2020 | 37.77 | 38.33 | 37.62 | 38.06 | 406,127 | +0.24(+0.63%) |
Dec 21, 2020 | 37.30 | 37.92 | 36.64 | 37.82 | 444,219 | -0.04(-0.09%) |
Dec 18, 2020 | 38.49 | 38.87 | 37.59 | 37.85 | 1,174,613 | -0.51(-1.32%) |
Dec 17, 2020 | 38.35 | 38.57 | 37.91 | 38.36 | 540,454 | +0.26(+0.68%) |
Dec 16, 2020 | 37.88 | 38.46 | 37.88 | 38.10 | 540,914 | +0.44(+1.18%) |
Dec 15, 2020 | 37.78 | 38.03 | 37.30 | 37.66 | 1,218,597 | +0.12(+0.31%) |
Dec 14, 2020 | 37.79 | 38.22 | 37.37 | 37.54 | 388,200 | -0.04(-0.12%) |
Dec 11, 2020 | 38.26 | 38.63 | 37.59 | 37.59 | 514,393 | -0.89(-2.30%) |
Dec 10, 2020 | 38.00 | 38.74 | 37.87 | 38.47 | 560,861 | +0.40(+1.05%) |
Dec 09, 2020 | 38.46 | 38.86 | 37.92 | 38.07 | 350,588 | -0.08(-0.21%) |
Dec 08, 2020 | 37.98 | 38.29 | 37.51 | 38.15 | 815,222 | +0.06(+0.16%) |
Dec 07, 2020 | 38.21 | 38.66 | 37.77 | 38.09 | 585,514 | -0.27(-0.72%) |
Dec 04, 2020 | 38.36 | 38.99 | 38.27 | 38.37 | 577,212 | +0.17(+0.44%) |
Dec 03, 2020 | 37.69 | 38.70 | 37.66 | 38.20 | 649,655 | +0.48(+1.27%) |
Dec 02, 2020 | 37.02 | 37.88 | 36.74 | 37.72 | 780,076 | +0.58(+1.55%) |
Dec 01, 2020 | 36.99 | 37.83 | 36.97 | 37.14 | 837,547 | +0.00(+0.00%) |
Nov 30, 2020 | 37.05 | 37.25 | 36.58 | 37.14 | 631,909 | +0.05(+0.14%) |
Nov 27, 2020 | 36.97 | 37.25 | 36.66 | 37.09 | 242,140 | +0.11(+0.29%) |
Nov 25, 2020 | 36.53 | 37.49 | 36.44 | 36.98 | 646,111 | +0.33(+0.89%) |
Nov 24, 2020 | 36.78 | 37.13 | 36.01 | 36.66 | 1,106,008 | +0.18(+0.48%) |
Nov 23, 2020 | 36.53 | 36.81 | 35.87 | 36.48 | 614,948 | +0.16(+0.44%) |
Nov 20, 2020 | 36.58 | 36.93 | 36.01 | 36.32 | 516,162 | -0.15(-0.41%) |
Nov 19, 2020 | 36.26 | 36.96 | 36.20 | 36.47 | 866,055 | +0.18(+0.51%) |
Nov 18, 2020 | 37.04 | 37.48 | 36.27 | 36.29 | 633,942 | -0.82(-2.21%) |
Nov 17, 2020 | 37.36 | 37.93 | 36.88 | 37.11 | 803,913 | -0.73(-1.93%) |
Nov 16, 2020 | 37.35 | 37.87 | 35.71 | 37.84 | 1,973,252 | +0.68(+1.82%) |
Nov 13, 2020 | 35.87 | 37.65 | 35.83 | 37.16 | 1,709,674 | +1.77(+5.00%) |
Nov 12, 2020 | 37.27 | 38.30 | 35.30 | 35.39 | 3,789,076 | -6.14(-14.79%) |
Nov 11, 2020 | 42.15 | 42.80 | 41.25 | 41.53 | 961,437 | -0.16(-0.38%) |
Nov 10, 2020 | 41.31 | 42.00 | 40.76 | 41.69 | 783,546 | +0.93(+2.29%) |
Nov 09, 2020 | 42.01 | 42.15 | 39.90 | 40.76 | 920,026 | +0.97(+2.43%) |
Nov 06, 2020 | 39.40 | 40.11 | 38.85 | 39.79 | 612,829 | +0.62(+1.57%) |
Nov 05, 2020 | 38.51 | 39.53 | 38.23 | 39.18 | 736,310 | +1.06(+2.77%) |
Nov 04, 2020 | 37.05 | 38.49 | 37.05 | 38.12 | 765,846 | +0.56(+1.50%) |
Nov 03, 2020 | 37.02 | 37.74 | 36.71 | 37.56 | 689,753 | +1.02(+2.80%) |
Nov 02, 2020 | 34.98 | 36.55 | 34.88 | 36.53 | 660,600 | +1.89(+5.46%) |
Oct 30, 2020 | 34.64 | 34.91 | 34.04 | 34.64 | 552,171 | -0.13(-0.38%) |
Oct 29, 2020 | 34.50 | 35.22 | 34.03 | 34.77 | 384,122 | +0.22(+0.64%) |
Oct 28, 2020 | 34.95 | 35.36 | 34.10 | 34.55 | 509,014 | -1.05(-2.94%) |
Oct 27, 2020 | 36.75 | 36.81 | 35.53 | 35.60 | 475,264 | -0.99(-2.69%) |
Oct 26, 2020 | 35.94 | 36.68 | 35.94 | 36.59 | 396,736 | +0.24(+0.65%) |
Oct 23, 2020 | 36.70 | 36.96 | 35.81 | 36.35 | 339,640 | -0.08(-0.22%) |
Oct 22, 2020 | 36.02 | 36.69 | 35.58 | 36.43 | 610,702 | +0.35(+0.98%) |
Oct 21, 2020 | 36.24 | 36.47 | 35.76 | 36.08 | 513,980 | -0.12(-0.34%) |
Oct 20, 2020 | 36.41 | 36.91 | 36.13 | 36.20 | 308,770 | +0.12(+0.34%) |
Oct 19, 2020 | 36.75 | 36.91 | 35.94 | 36.08 | 398,787 | -0.58(-1.58%) |
Oct 16, 2020 | 36.60 | 36.83 | 36.08 | 36.66 | 342,252 | -0.06(-0.17%) |
Oct 15, 2020 | 35.98 | 36.83 | 35.87 | 36.72 | 414,742 | +0.26(+0.72%) |
Oct 14, 2020 | 36.95 | 37.49 | 36.18 | 36.45 | 506,242 | -0.46(-1.24%) |
Oct 13, 2020 | 36.44 | 36.99 | 35.99 | 36.91 | 1,039,481 | +0.49(+1.35%) |
Oct 12, 2020 | 36.45 | 37.11 | 36.22 | 36.42 | 496,019 | +0.13(+0.36%) |
Oct 09, 2020 | 36.22 | 36.60 | 35.67 | 36.29 | 430,968 | +0.13(+0.37%) |
Oct 08, 2020 | 35.82 | 36.36 | 35.62 | 36.16 | 356,589 | +0.51(+1.43%) |
Oct 07, 2020 | 36.40 | 36.72 | 35.59 | 35.65 | 608,015 | -0.58(-1.60%) |
Oct 06, 2020 | 36.28 | 36.93 | 36.11 | 36.23 | 674,585 | -0.05(-0.15%) |
Oct 05, 2020 | 35.92 | 36.37 | 35.62 | 36.28 | 692,789 | +0.66(+1.85%) |
Oct 02, 2020 | 34.94 | 36.14 | 34.83 | 35.62 | 808,775 | +0.19(+0.55%) |
Oct 01, 2020 | 34.52 | 35.64 | 34.29 | 35.42 | 817,432 | +0.97(+2.81%) |
Sep 30, 2020 | 34.51 | 35.08 | 34.22 | 34.46 | 636,931 | -0.15(-0.43%) |
Sep 29, 2020 | 35.04 | 35.30 | 34.57 | 34.61 | 430,164 | -0.29(-0.83%) |
Sep 28, 2020 | 35.20 | 35.58 | 34.84 | 34.90 | 637,864 | +0.20(+0.58%) |
Sep 25, 2020 | 34.29 | 34.97 | 34.21 | 34.69 | 362,017 | +0.24(+0.69%) |
Sep 24, 2020 | 34.33 | 34.90 | 33.97 | 34.46 | 371,187 | -0.05(-0.15%) |
Sep 23, 2020 | 34.97 | 35.49 | 34.43 | 34.51 | 547,504 | -0.46(-1.31%) |
Sep 22, 2020 | 35.14 | 35.44 | 34.62 | 34.97 | 597,062 | +0.18(+0.53%) |
Sep 21, 2020 | 34.60 | 34.97 | 34.40 | 34.78 | 678,664 | -0.43(-1.22%) |
Sep 18, 2020 | 35.49 | 35.59 | 34.45 | 35.21 | 2,104,634 | -0.21(-0.60%) |
Sep 17, 2020 | 35.39 | 35.92 | 34.77 | 35.42 | 745,590 | -0.16(-0.45%) |
Sep 16, 2020 | 35.37 | 36.06 | 35.06 | 35.58 | 695,089 | +0.30(+0.85%) |
Sep 15, 2020 | 36.08 | 36.68 | 35.23 | 35.28 | 787,694 | -0.63(-1.76%) |
Sep 14, 2020 | 36.67 | 36.70 | 35.86 | 35.92 | 748,501 | -0.38(-1.04%) |
Sep 11, 2020 | 36.00 | 36.77 | 35.80 | 36.30 | 1,076,739 | +0.49(+1.38%) |
Sep 10, 2020 | 38.44 | 39.27 | 35.76 | 35.80 | 1,355,630 | -2.58(-6.72%) |
Sep 09, 2020 | 39.14 | 39.40 | 38.18 | 38.38 | 663,975 | -0.50(-1.29%) |
Sep 08, 2020 | 39.99 | 40.13 | 38.65 | 38.88 | 768,525 | -1.43(-3.56%) |
Sep 04, 2020 | 40.43 | 40.55 | 39.08 | 40.32 | 731,760 | +0.16(+0.39%) |
Sep 03, 2020 | 40.94 | 41.15 | 39.32 | 40.16 | 510,748 | -0.86(-2.10%) |
Sep 02, 2020 | 40.94 | 41.30 | 40.72 | 41.02 | 616,009 | -0.06(-0.15%) |
Sep 01, 2020 | 40.98 | 42.49 | 40.74 | 41.09 | 693,433 | +0.33(+0.82%) |
Aug 31, 2020 | 41.45 | 41.54 | 40.72 | 40.75 | 651,981 | -0.70(-1.68%) |
Aug 28, 2020 | 41.55 | 41.60 | 40.85 | 41.45 | 509,687 | -0.02(-0.04%) |
Aug 27, 2020 | 42.64 | 42.84 | 41.34 | 41.46 | 574,255 | -0.72(-1.71%) |
Aug 26, 2020 | 41.28 | 42.32 | 41.20 | 42.19 | 645,337 | +0.71(+1.72%) |
Aug 25, 2020 | 41.63 | 41.90 | 40.97 | 41.47 | 496,190 | -0.07(-0.17%) |
Aug 24, 2020 | 41.23 | 41.82 | 41.03 | 41.54 | 714,632 | +0.52(+1.27%) |
Aug 21, 2020 | 40.79 | 41.30 | 40.57 | 41.02 | 579,206 | +0.18(+0.45%) |
Aug 20, 2020 | 40.72 | 41.16 | 40.26 | 40.84 | 489,040 | -0.26(-0.62%) |
Aug 19, 2020 | 40.59 | 41.35 | 40.48 | 41.09 | 675,818 | +0.94(+2.35%) |
Aug 18, 2020 | 39.51 | 40.56 | 39.51 | 40.15 | 876,257 | +0.57(+1.44%) |
Aug 17, 2020 | 39.79 | 40.37 | 39.52 | 39.58 | 611,923 | +0.07(+0.18%) |
Aug 14, 2020 | 39.27 | 40.22 | 38.92 | 39.51 | 588,847 | +0.12(+0.31%) |
Aug 13, 2020 | 39.52 | 40.13 | 39.31 | 39.39 | 507,897 | -0.24(-0.60%) |
Aug 12, 2020 | 40.08 | 40.54 | 39.52 | 39.63 | 646,283 | +0.02(+0.04%) |
Aug 11, 2020 | 41.15 | 41.28 | 39.51 | 39.61 | 1,079,197 | -1.25(-3.06%) |
Aug 10, 2020 | 40.23 | 41.33 | 39.65 | 40.86 | 962,507 | +0.41(+1.02%) |
Aug 07, 2020 | 41.31 | 41.73 | 39.77 | 40.45 | 772,475 | -1.03(-2.49%) |
Aug 06, 2020 | 40.11 | 42.10 | 40.06 | 41.48 | 1,457,211 | +1.64(+4.13%) |
Aug 05, 2020 | 42.49 | 43.36 | 37.98 | 39.84 | 3,445,904 | -6.50(-14.02%) |
Aug 04, 2020 | 44.98 | 46.52 | 44.66 | 46.34 | 1,013,759 | +1.11(+2.46%) |
Aug 03, 2020 | 44.19 | 45.92 | 44.11 | 45.23 | 842,549 | +1.38(+3.15%) |
Jul 31, 2020 | 43.83 | 43.85 | 42.79 | 43.84 | 623,606 | +0.01(+0.02%) |
Jul 30, 2020 | 43.97 | 44.13 | 42.93 | 43.83 | 485,395 | -0.47(-1.07%) |
Jul 29, 2020 | 42.96 | 44.37 | 42.93 | 44.31 | 582,238 | +1.33(+3.09%) |
Jul 28, 2020 | 43.38 | 43.60 | 42.92 | 42.98 | 374,299 | +0.03(+0.06%) |
Jul 27, 2020 | 42.59 | 43.10 | 42.38 | 42.95 | 407,111 | +0.84(+1.99%) |
Jul 24, 2020 | 42.35 | 42.82 | 41.88 | 42.11 | 309,402 | -0.59(-1.39%) |
Jul 23, 2020 | 42.74 | 43.66 | 42.55 | 42.71 | 539,987 | +0.06(+0.14%) |
Jul 22, 2020 | 42.78 | 43.10 | 42.18 | 42.65 | 957,843 | -0.10(-0.23%) |
Jul 21, 2020 | 43.65 | 43.97 | 42.56 | 42.74 | 625,846 | -0.67(-1.55%) |
Jul 20, 2020 | 44.27 | 44.27 | 43.17 | 43.41 | 339,246 | -0.74(-1.68%) |
Jul 17, 2020 | 43.68 | 44.22 | 43.16 | 44.16 | 493,602 | +0.69(+1.59%) |
Jul 16, 2020 | 43.34 | 43.85 | 43.06 | 43.47 | 434,102 | -0.03(-0.08%) |
Jul 15, 2020 | 44.32 | 44.85 | 43.08 | 43.50 | 550,929 | +0.01(+0.02%) |
Jul 14, 2020 | 42.41 | 43.52 | 42.41 | 43.49 | 681,469 | +0.99(+2.33%) |
Jul 13, 2020 | 43.48 | 43.81 | 42.43 | 42.51 | 598,819 | -0.55(-1.28%) |
Jul 10, 2020 | 41.87 | 43.27 | 41.86 | 43.06 | 670,142 | +1.20(+2.86%) |
Jul 09, 2020 | 42.09 | 42.37 | 41.41 | 41.86 | 605,992 | -0.13(-0.31%) |
Jul 08, 2020 | 41.60 | 42.44 | 41.51 | 41.99 | 608,826 | +0.42(+1.01%) |
Jul 07, 2020 | 41.45 | 41.93 | 41.10 | 41.57 | 336,885 | -0.22(-0.52%) |
Jul 06, 2020 | 42.65 | 43.09 | 41.73 | 41.79 | 977,902 | -0.24(-0.56%) |
Jul 02, 2020 | 41.53 | 43.00 | 41.53 | 42.02 | 674,372 | +1.08(+2.63%) |
Jul 01, 2020 | 41.59 | 42.31 | 40.92 | 40.95 | 761,064 | -0.59(-1.41%) |
Jun 30, 2020 | 40.69 | 41.86 | 40.65 | 41.53 | 1,848,697 | +1.15(+2.84%) |
Jun 29, 2020 | 39.98 | 40.52 | 39.69 | 40.39 | 1,364,243 | +0.79(+1.99%) |
Jun 26, 2020 | 40.72 | 40.98 | 39.39 | 39.60 | 2,068,854 | -1.25(-3.06%) |
Jun 25, 2020 | 40.17 | 40.96 | 39.83 | 40.85 | 1,105,436 | +0.71(+1.76%) |
Jun 24, 2020 | 40.83 | 41.02 | 39.54 | 40.14 | 748,983 | -1.15(-2.77%) |
Jun 23, 2020 | 41.39 | 41.99 | 41.19 | 41.29 | 905,330 | +0.61(+1.51%) |
Jun 22, 2020 | 41.24 | 41.24 | 40.40 | 40.68 | 512,100 | -0.47(-1.15%) |
Jun 19, 2020 | 41.24 | 42.18 | 40.88 | 41.15 | 880,755 | +0.27(+0.66%) |
Jun 18, 2020 | 41.29 | 41.55 | 40.76 | 40.88 | 439,006 | -0.72(-1.72%) |
Jun 17, 2020 | 41.82 | 42.19 | 41.26 | 41.60 | 565,190 | -0.10(-0.25%) |
Jun 16, 2020 | 42.57 | 42.80 | 40.85 | 41.70 | 882,512 | +0.75(+1.84%) |
Jun 15, 2020 | 38.99 | 41.21 | 38.96 | 40.95 | 680,668 | +1.21(+3.04%) |
Jun 12, 2020 | 40.13 | 40.42 | 38.63 | 39.74 | 575,469 | +0.69(+1.77%) |
Jun 11, 2020 | 40.05 | 41.11 | 39.01 | 39.05 | 837,984 | -2.43(-5.86%) |
Jun 10, 2020 | 42.17 | 42.44 | 40.42 | 41.48 | 731,489 | -0.63(-1.50%) |
Jun 09, 2020 | 41.98 | 42.94 | 41.27 | 42.11 | 1,206,183 | -0.33(-0.78%) |
Jun 08, 2020 | 42.27 | 43.08 | 41.95 | 42.44 | 903,355 | +0.53(+1.27%) |
Jun 05, 2020 | 41.98 | 42.60 | 41.41 | 41.91 | 885,328 | +1.13(+2.77%) |
Jun 04, 2020 | 40.11 | 41.06 | 39.57 | 40.78 | 955,059 | +0.45(+1.11%) |
Jun 03, 2020 | 39.89 | 40.98 | 39.84 | 40.34 | 839,000 | +0.92(+2.33%) |
Jun 02, 2020 | 38.82 | 40.62 | 38.63 | 39.42 | 742,779 | +0.69(+1.78%) |
Jun 01, 2020 | 38.55 | 38.95 | 38.04 | 38.73 | 818,673 | +0.35(+0.91%) |
May 29, 2020 | 37.94 | 38.60 | 37.73 | 38.38 | 573,754 | +0.01(+0.02%) |
May 28, 2020 | 40.19 | 40.19 | 38.14 | 38.37 | 806,552 | -1.19(-3.01%) |
May 27, 2020 | 39.27 | 39.75 | 38.23 | 39.56 | 1,107,443 | +0.67(+1.73%) |
May 26, 2020 | 39.88 | 40.88 | 38.81 | 38.88 | 886,583 | +0.37(+0.95%) |
May 22, 2020 | 38.67 | 38.99 | 38.17 | 38.52 | 564,378 | -0.02(-0.05%) |
May 21, 2020 | 37.95 | 39.41 | 37.87 | 38.53 | 876,226 | +0.75(+1.99%) |
May 20, 2020 | 38.22 | 38.69 | 37.48 | 37.78 | 1,061,654 | +0.05(+0.14%) |
May 19, 2020 | 38.29 | 39.53 | 37.66 | 37.73 | 873,629 | -0.17(-0.44%) |
May 18, 2020 | 37.60 | 39.46 | 37.60 | 37.90 | 1,010,880 | +1.99(+5.54%) |
May 15, 2020 | 34.85 | 36.78 | 34.51 | 35.91 | 789,682 | +1.41(+4.08%) |
May 14, 2020 | 33.88 | 34.80 | 33.44 | 34.50 | 795,912 | -0.10(-0.30%) |
May 13, 2020 | 35.79 | 35.86 | 34.07 | 34.60 | 1,094,756 | -1.29(-3.58%) |
May 12, 2020 | 35.63 | 36.35 | 35.16 | 35.89 | 994,483 | +0.42(+1.18%) |
May 11, 2020 | 35.23 | 36.02 | 34.64 | 35.47 | 1,032,003 | +0.08(+0.22%) |
May 08, 2020 | 35.76 | 37.11 | 34.63 | 35.39 | 1,186,423 | +1.21(+3.53%) |
May 07, 2020 | 33.18 | 34.96 | 32.27 | 34.19 | 1,369,972 | +1.49(+4.54%) |
May 06, 2020 | 33.54 | 34.09 | 32.41 | 32.70 | 773,459 | -0.89(-2.66%) |
May 05, 2020 | 32.62 | 33.89 | 32.38 | 33.60 | 946,946 | +1.41(+4.37%) |
May 04, 2020 | 32.56 | 32.69 | 31.49 | 32.19 | 477,217 | -0.76(-2.32%) |
May 01, 2020 | 33.16 | 34.15 | 32.61 | 32.95 | 643,926 | -0.89(-2.62%) |
Apr 30, 2020 | 34.95 | 35.26 | 33.63 | 33.84 | 659,980 | -1.29(-3.68%) |
Apr 29, 2020 | 34.40 | 35.55 | 34.07 | 35.13 | 893,285 | +1.43(+4.25%) |
Apr 28, 2020 | 33.48 | 34.49 | 32.76 | 33.70 | 1,007,626 | +0.71(+2.16%) |
Apr 27, 2020 | 31.23 | 33.69 | 31.18 | 32.99 | 855,742 | +1.97(+6.36%) |
Apr 24, 2020 | 30.78 | 31.40 | 30.39 | 31.02 | 727,627 | +0.59(+1.94%) |
Apr 23, 2020 | 30.06 | 30.96 | 29.83 | 30.43 | 575,435 | +0.65(+2.19%) |
Apr 22, 2020 | 31.09 | 31.09 | 29.64 | 29.77 | 747,107 | -0.38(-1.27%) |
Apr 21, 2020 | 29.05 | 30.71 | 28.79 | 30.16 | 1,087,074 | +0.19(+0.64%) |
Apr 20, 2020 | 29.61 | 30.73 | 29.40 | 29.97 | 1,247,260 | -0.16(-0.55%) |
Apr 17, 2020 | 30.77 | 31.85 | 29.71 | 30.13 | 1,185,617 | +0.07(+0.23%) |
Apr 16, 2020 | 29.97 | 30.51 | 29.28 | 30.06 | 800,127 | +0.35(+1.17%) |
Apr 15, 2020 | 29.82 | 31.68 | 29.05 | 29.71 | 781,374 | -1.52(-4.87%) |
Apr 14, 2020 | 30.74 | 31.56 | 30.05 | 31.23 | 675,303 | +1.56(+5.27%) |
Apr 13, 2020 | 30.79 | 30.83 | 28.40 | 29.67 | 928,246 | -1.47(-4.71%) |
Apr 09, 2020 | 30.08 | 32.72 | 29.90 | 31.14 | 1,325,386 | +1.84(+6.29%) |
Apr 08, 2020 | 27.88 | 29.96 | 27.38 | 29.30 | 920,626 | +1.76(+6.40%) |
Apr 07, 2020 | 28.32 | 29.18 | 27.20 | 27.53 | 1,054,293 | +0.96(+3.63%) |
Apr 06, 2020 | 24.93 | 26.78 | 24.61 | 26.57 | 1,191,133 | +2.91(+12.30%) |
Apr 03, 2020 | 24.71 | 25.35 | 23.13 | 23.66 | 1,311,225 | -1.19(-4.79%) |
Apr 02, 2020 | 24.40 | 25.72 | 24.18 | 24.85 | 1,377,179 | +0.10(+0.42%) |
Apr 01, 2020 | 25.05 | 25.55 | 23.94 | 24.75 | 1,091,019 | -1.53(-5.82%) |
Mar 31, 2020 | 27.65 | 27.79 | 25.94 | 26.27 | 1,302,961 | -1.19(-4.33%) |
Mar 30, 2020 | 26.49 | 27.97 | 25.27 | 27.46 | 1,512,315 | +0.43(+1.57%) |
Mar 27, 2020 | 29.03 | 29.17 | 26.46 | 27.04 | 1,455,714 | -3.13(-10.37%) |
Mar 26, 2020 | 31.29 | 31.98 | 29.33 | 30.17 | 1,402,313 | -0.57(-1.86%) |
Mar 25, 2020 | 28.95 | 32.31 | 27.67 | 30.74 | 1,328,011 | +1.79(+6.18%) |
Mar 24, 2020 | 25.51 | 29.29 | 25.38 | 28.95 | 1,008,854 | +4.31(+17.48%) |
Mar 23, 2020 | 27.85 | 28.50 | 23.10 | 24.64 | 1,613,297 | -3.68(-13.00%) |
Mar 20, 2020 | 30.84 | 31.09 | 27.44 | 28.32 | 1,299,021 | -2.08(-6.86%) |
Mar 19, 2020 | 28.45 | 30.47 | 25.71 | 30.41 | 1,671,703 | +1.71(+5.96%) |
Mar 18, 2020 | 31.21 | 31.89 | 27.44 | 28.70 | 1,182,681 | -4.06(-12.38%) |
Mar 17, 2020 | 30.94 | 33.24 | 30.37 | 32.75 | 1,252,422 | +2.55(+8.46%) |
Mar 16, 2020 | 28.67 | 31.69 | 28.50 | 30.20 | 1,600,259 | -4.66(-13.36%) |
Mar 13, 2020 | 36.38 | 36.76 | 33.03 | 34.86 | 1,500,385 | +0.00(+0.00%) |
Mar 12, 2020 | 35.36 | 35.99 | 33.17 | 34.86 | 1,587,411 | -3.16(-8.32%) |
Mar 11, 2020 | 38.10 | 38.52 | 36.77 | 38.02 | 1,279,411 | -1.30(-3.31%) |
Mar 10, 2020 | 39.36 | 39.53 | 36.99 | 39.32 | 1,527,652 | +1.45(+3.83%) |
Mar 09, 2020 | 37.88 | 39.31 | 36.86 | 37.87 | 1,250,437 | -2.46(-6.10%) |
Mar 06, 2020 | 38.89 | 40.56 | 38.78 | 40.33 | 712,084 | -0.13(-0.32%) |
Mar 05, 2020 | 40.09 | 40.61 | 39.42 | 40.46 | 591,187 | -0.80(-1.94%) |
Mar 04, 2020 | 40.79 | 41.39 | 40.48 | 41.26 | 791,492 | +1.34(+3.35%) |
Mar 03, 2020 | 40.17 | 41.49 | 39.79 | 39.92 | 1,352,345 | -0.20(-0.50%) |