Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 43.14 | 44.48 | 41.87 | 43.78 | 342,900 | +1.19(+2.79%) |
Feb 25, 2021 | 42.95 | 43.47 | 41.22 | 42.59 | 424,371 | -0.65(-1.50%) |
Feb 24, 2021 | 43.61 | 44.02 | 42.87 | 43.24 | 311,035 | -0.60(-1.37%) |
Feb 23, 2021 | 43.00 | 45.23 | 42.40 | 43.84 | 677,579 | +0.29(+0.67%) |
Feb 22, 2021 | 43.90 | 44.72 | 43.32 | 43.55 | 611,510 | -0.91(-2.05%) |
Feb 19, 2021 | 45.42 | 46.20 | 44.14 | 44.46 | 399,200 | -0.96(-2.11%) |
Feb 18, 2021 | 45.88 | 46.68 | 44.79 | 45.42 | 508,361 | -0.98(-2.11%) |
Feb 17, 2021 | 47.08 | 47.92 | 45.97 | 46.40 | 533,436 | -1.39(-2.91%) |
Feb 16, 2021 | 48.99 | 50.35 | 47.48 | 47.79 | 555,003 | -1.12(-2.29%) |
Feb 12, 2021 | 49.96 | 51.48 | 48.60 | 48.91 | 669,300 | -0.82(-1.65%) |
Feb 11, 2021 | 50.17 | 51.86 | 49.22 | 49.73 | 687,155 | -0.33(-0.66%) |
Feb 10, 2021 | 52.35 | 52.35 | 49.00 | 50.06 | 1,220,113 | +1.74(+3.60%) |
Feb 09, 2021 | 49.28 | 49.86 | 47.88 | 48.32 | 352,102 | -1.18(-2.38%) |
Feb 08, 2021 | 51.61 | 52.42 | 49.13 | 49.50 | 610,189 | -1.86(-3.62%) |
Feb 05, 2021 | 51.97 | 52.43 | 50.71 | 51.36 | 434,200 | -0.30(-0.58%) |
Feb 04, 2021 | 48.39 | 51.86 | 47.65 | 51.66 | 528,706 | +4.25(+8.96%) |
Feb 03, 2021 | 49.22 | 50.02 | 47.13 | 47.41 | 351,259 | -1.87(-3.79%) |
Feb 02, 2021 | 46.57 | 49.43 | 46.30 | 49.28 | 506,183 | +3.42(+7.46%) |
Feb 01, 2021 | 44.67 | 46.03 | 43.73 | 45.86 | 333,563 | +1.66(+3.76%) |
Jan 29, 2021 | 44.17 | 45.91 | 43.26 | 44.20 | 447,900 | -0.44(-0.99%) |
Jan 28, 2021 | 43.15 | 45.45 | 42.59 | 44.64 | 530,248 | +2.07(+4.86%) |
Jan 27, 2021 | 45.21 | 45.21 | 42.25 | 42.57 | 925,331 | -3.46(-7.52%) |
Jan 26, 2021 | 48.12 | 48.20 | 45.77 | 46.03 | 398,805 | -2.04(-4.24%) |
Jan 25, 2021 | 46.97 | 49.24 | 46.60 | 48.07 | 773,853 | +1.31(+2.80%) |
Jan 22, 2021 | 46.89 | 47.38 | 46.38 | 46.76 | 493,300 | -0.48(-1.02%) |
Jan 21, 2021 | 50.39 | 50.47 | 47.23 | 47.24 | 359,306 | -2.92(-5.82%) |
Jan 20, 2021 | 49.93 | 50.59 | 49.00 | 50.16 | 418,461 | +0.70(+1.42%) |
Jan 19, 2021 | 50.46 | 51.21 | 49.00 | 49.46 | 373,312 | -0.61(-1.22%) |
Jan 15, 2021 | 50.87 | 51.75 | 49.69 | 50.07 | 485,300 | -1.10(-2.15%) |
Jan 14, 2021 | 52.26 | 52.67 | 51.00 | 51.17 | 674,841 | -0.47(-0.91%) |
Jan 13, 2021 | 52.71 | 52.72 | 51.52 | 51.64 | 208,335 | -0.80(-1.53%) |
Jan 12, 2021 | 53.77 | 54.85 | 51.87 | 52.44 | 256,983 | -1.20(-2.24%) |
Jan 11, 2021 | 56.24 | 56.88 | 53.12 | 53.64 | 264,220 | -2.60(-4.62%) |
Jan 08, 2021 | 55.76 | 57.99 | 55.18 | 56.24 | 398,400 | +0.63(+1.13%) |
Jan 07, 2021 | 53.85 | 55.68 | 53.85 | 55.61 | 231,024 | +1.64(+3.04%) |
Jan 06, 2021 | 53.81 | 55.41 | 52.13 | 53.97 | 453,187 | +0.17(+0.32%) |
Jan 05, 2021 | 56.16 | 57.55 | 53.60 | 53.80 | 326,159 | -2.93(-5.16%) |
Jan 04, 2021 | 56.93 | 57.78 | 54.84 | 56.73 | 451,104 | -0.34(-0.60%) |
Dec 31, 2020 | 57.07 | 57.07 | 57.07 | 220,621 | -1.12(-1.92%) | |
Dec 30, 2020 | 55.45 | 58.63 | 55.45 | 58.19 | 220,621 | +2.75(+4.96%) |
Dec 29, 2020 | 57.78 | 58.59 | 55.14 | 55.44 | 212,082 | -2.14(-3.72%) |
Dec 28, 2020 | 59.40 | 59.71 | 57.52 | 57.58 | 273,151 | -1.30(-2.21%) |
Dec 24, 2020 | 59.16 | 60.21 | 58.69 | 58.88 | 91,600 | -0.21(-0.36%) |
Dec 23, 2020 | 61.52 | 61.59 | 59.07 | 59.09 | 245,019 | -1.99(-3.26%) |
Dec 22, 2020 | 56.86 | 61.92 | 56.69 | 61.08 | 397,878 | +4.38(+7.72%) |
Dec 21, 2020 | 54.02 | 56.70 | 53.62 | 56.70 | 441,769 | +1.84(+3.35%) |
Dec 18, 2020 | 56.24 | 56.66 | 54.01 | 54.86 | 948,900 | -0.92(-1.65%) |
Dec 17, 2020 | 55.90 | 57.65 | 55.27 | 55.78 | 282,398 | +0.04(+0.07%) |
Dec 16, 2020 | 56.87 | 56.87 | 55.36 | 55.74 | 323,962 | -0.66(-1.17%) |
Dec 15, 2020 | 57.53 | 57.53 | 54.96 | 56.40 | 319,175 | -0.58(-1.02%) |
Dec 14, 2020 | 56.56 | 58.91 | 55.26 | 56.98 | 646,654 | +1.73(+3.13%) |
Dec 11, 2020 | 55.71 | 56.18 | 54.50 | 55.25 | 302,600 | -0.66(-1.18%) |
Dec 10, 2020 | 56.05 | 56.94 | 55.17 | 55.91 | 338,161 | -0.37(-0.66%) |
Dec 09, 2020 | 58.49 | 58.87 | 54.62 | 56.28 | 401,418 | -1.64(-2.83%) |
Dec 08, 2020 | 55.75 | 57.98 | 54.58 | 57.92 | 512,410 | +2.06(+3.69%) |
Dec 07, 2020 | 56.00 | 57.01 | 54.94 | 55.86 | 360,264 | -1.45(-2.53%) |
Dec 04, 2020 | 58.00 | 58.02 | 56.88 | 57.31 | 364,700 | -0.37(-0.64%) |
Dec 03, 2020 | 57.92 | 58.48 | 56.86 | 57.68 | 510,121 | +0.83(+1.46%) |
Dec 02, 2020 | 59.92 | 59.92 | 56.75 | 56.85 | 298,734 | -3.19(-5.31%) |
Dec 01, 2020 | 62.00 | 62.94 | 59.71 | 60.04 | 349,800 | -1.76(-2.85%) |
Nov 30, 2020 | 62.72 | 62.97 | 60.61 | 61.80 | 275,518 | -0.55(-0.88%) |
Nov 27, 2020 | 62.00 | 62.44 | 61.37 | 62.35 | 169,500 | +0.55(+0.89%) |
Nov 25, 2020 | 61.75 | 62.35 | 61.27 | 61.80 | 270,500 | +0.05(+0.08%) |
Nov 24, 2020 | 62.00 | 62.76 | 60.89 | 61.75 | 393,686 | +0.08(+0.13%) |
Nov 23, 2020 | 62.84 | 64.33 | 61.50 | 61.67 | 334,394 | -0.45(-0.72%) |
Nov 20, 2020 | 63.19 | 63.20 | 60.80 | 62.12 | 330,900 | -1.87(-2.92%) |
Nov 19, 2020 | 65.59 | 66.03 | 63.73 | 63.99 | 473,411 | -1.13(-1.74%) |
Nov 18, 2020 | 66.64 | 66.64 | 65.02 | 65.12 | 288,462 | -0.85(-1.29%) |
Nov 17, 2020 | 65.99 | 66.64 | 63.68 | 65.97 | 273,633 | -0.21(-0.32%) |
Nov 16, 2020 | 66.35 | 68.40 | 65.01 | 66.18 | 408,483 | +1.09(+1.67%) |
Nov 13, 2020 | 63.70 | 66.06 | 63.70 | 65.09 | 303,700 | -0.13(-0.20%) |
Nov 12, 2020 | 64.00 | 66.16 | 62.60 | 65.22 | 464,303 | +0.07(+0.11%) |
Nov 11, 2020 | 64.63 | 65.17 | 61.46 | 65.15 | 229,355 | +1.30(+2.04%) |
Nov 10, 2020 | 65.84 | 65.84 | 62.58 | 63.85 | 382,098 | -1.03(-1.59%) |
Nov 09, 2020 | 63.61 | 65.70 | 61.88 | 64.88 | 406,675 | +4.49(+7.44%) |
Nov 06, 2020 | 61.40 | 65.83 | 60.05 | 60.39 | 545,300 | -4.55(-7.01%) |
Nov 05, 2020 | 64.81 | 65.45 | 62.15 | 64.94 | 252,707 | +0.43(+0.67%) |
Nov 04, 2020 | 60.67 | 65.90 | 60.67 | 64.51 | 430,532 | +3.85(+6.35%) |
Nov 03, 2020 | 58.99 | 61.21 | 57.27 | 60.66 | 256,540 | +2.74(+4.73%) |
Nov 02, 2020 | 58.79 | 58.84 | 56.53 | 57.92 | 197,833 | -0.15(-0.26%) |
Oct 30, 2020 | 58.74 | 58.86 | 56.85 | 58.07 | 191,900 | -0.90(-1.53%) |
Oct 29, 2020 | 57.78 | 59.39 | 56.10 | 58.97 | 248,706 | +0.86(+1.48%) |
Oct 28, 2020 | 59.96 | 60.01 | 58.01 | 58.11 | 225,295 | -2.89(-4.74%) |
Oct 27, 2020 | 62.83 | 62.83 | 60.94 | 61.00 | 317,215 | -1.73(-2.76%) |
Oct 26, 2020 | 62.92 | 63.38 | 61.52 | 62.73 | 347,234 | -1.33(-2.08%) |
Oct 23, 2020 | 64.04 | 64.94 | 62.63 | 64.06 | 243,400 | +0.57(+0.90%) |
Oct 22, 2020 | 60.32 | 64.18 | 60.32 | 63.49 | 280,313 | +3.29(+5.47%) |
Oct 21, 2020 | 59.43 | 62.26 | 58.29 | 60.20 | 239,083 | +0.85(+1.43%) |
Oct 20, 2020 | 59.39 | 59.82 | 58.50 | 59.35 | 284,966 | +0.49(+0.83%) |
Oct 19, 2020 | 59.19 | 60.59 | 58.22 | 58.86 | 413,873 | -0.05(-0.08%) |
Oct 16, 2020 | 56.21 | 59.95 | 54.77 | 58.91 | 357,700 | +2.76(+4.92%) |
Oct 15, 2020 | 55.15 | 56.34 | 53.15 | 56.15 | 253,652 | +0.11(+0.20%) |
Oct 14, 2020 | 57.86 | 58.00 | 55.33 | 56.04 | 198,730 | -1.52(-2.64%) |
Oct 13, 2020 | 55.76 | 58.13 | 54.61 | 57.56 | 584,911 | +1.67(+2.99%) |
Oct 12, 2020 | 53.59 | 56.39 | 53.32 | 55.89 | 290,937 | +2.43(+4.55%) |
Oct 09, 2020 | 55.73 | 56.00 | 53.10 | 53.46 | 295,600 | -1.71(-3.10%) |
Oct 08, 2020 | 58.00 | 58.00 | 55.00 | 55.17 | 274,208 | -2.25(-3.92%) |
Oct 07, 2020 | 56.77 | 58.00 | 55.76 | 57.42 | 410,973 | +1.22(+2.17%) |
Oct 06, 2020 | 55.54 | 57.87 | 54.42 | 56.20 | 427,473 | +0.65(+1.17%) |
Oct 05, 2020 | 52.54 | 55.78 | 51.83 | 55.55 | 489,632 | +3.78(+7.30%) |
Oct 02, 2020 | 51.15 | 52.68 | 50.85 | 51.77 | 328,500 | -0.58(-1.11%) |
Oct 01, 2020 | 51.99 | 52.40 | 50.57 | 52.35 | 743,260 | +1.05(+2.05%) |
Sep 30, 2020 | 49.96 | 51.36 | 49.24 | 51.30 | 412,367 | +1.75(+3.53%) |
Sep 29, 2020 | 50.00 | 50.01 | 48.65 | 49.55 | 445,223 | -0.36(-0.72%) |
Sep 28, 2020 | 49.97 | 50.82 | 48.77 | 49.91 | 251,669 | +0.25(+0.50%) |
Sep 25, 2020 | 47.75 | 49.78 | 47.25 | 49.66 | 324,900 | +1.62(+3.37%) |
Sep 24, 2020 | 50.55 | 50.55 | 47.22 | 48.04 | 321,046 | -2.93(-5.75%) |
Sep 23, 2020 | 52.07 | 53.05 | 50.89 | 50.97 | 298,032 | -1.04(-2.00%) |
Sep 22, 2020 | 52.45 | 52.45 | 49.52 | 52.01 | 310,429 | -0.34(-0.65%) |
Sep 21, 2020 | 54.88 | 54.89 | 52.02 | 52.35 | 402,916 | -3.72(-6.63%) |
Sep 18, 2020 | 53.90 | 56.17 | 52.77 | 56.07 | 1,327,000 | +3.50(+6.66%) |
Sep 17, 2020 | 50.83 | 53.19 | 50.47 | 52.57 | 262,955 | +0.92(+1.78%) |
Sep 16, 2020 | 51.97 | 52.41 | 50.17 | 51.65 | 328,019 | +0.16(+0.31%) |
Sep 15, 2020 | 50.00 | 51.65 | 49.38 | 51.49 | 462,115 | +1.43(+2.86%) |
Sep 14, 2020 | 46.65 | 50.10 | 46.65 | 50.06 | 763,353 | +5.19(+11.57%) |
Sep 11, 2020 | 44.24 | 45.09 | 44.02 | 44.87 | 395,200 | +0.69(+1.56%) |
Sep 10, 2020 | 47.27 | 49.44 | 44.17 | 44.18 | 686,932 | -2.64(-5.64%) |
Sep 09, 2020 | 46.41 | 47.31 | 45.80 | 46.82 | 217,356 | +0.78(+1.69%) |
Sep 08, 2020 | 43.92 | 46.98 | 43.91 | 46.04 | 376,468 | +0.45(+0.99%) |
Sep 04, 2020 | 44.46 | 46.49 | 43.25 | 45.59 | 356,700 | +1.37(+3.10%) |
Sep 03, 2020 | 45.79 | 46.06 | 44.10 | 44.22 | 291,746 | -1.62(-3.53%) |
Sep 02, 2020 | 45.79 | 46.07 | 44.85 | 45.84 | 240,488 | +0.48(+1.06%) |
Sep 01, 2020 | 44.99 | 45.69 | 44.15 | 45.36 | 297,486 | +0.35(+0.78%) |
Aug 31, 2020 | 45.05 | 45.31 | 44.30 | 45.01 | 285,233 | +0.27(+0.60%) |
Aug 28, 2020 | 44.62 | 45.04 | 44.01 | 44.74 | 248,900 | +0.23(+0.52%) |
Aug 27, 2020 | 44.63 | 44.97 | 43.96 | 44.51 | 153,785 | -0.12(-0.27%) |
Aug 26, 2020 | 45.23 | 45.74 | 44.26 | 44.63 | 258,002 | -0.71(-1.57%) |
Aug 25, 2020 | 44.34 | 45.79 | 43.80 | 45.34 | 239,612 | +1.39(+3.16%) |
Aug 24, 2020 | 44.10 | 44.19 | 43.00 | 43.95 | 405,484 | +0.15(+0.34%) |
Aug 21, 2020 | 43.74 | 44.11 | 43.02 | 43.80 | 237,600 | -0.21(-0.48%) |
Aug 20, 2020 | 43.79 | 44.48 | 43.62 | 44.01 | 191,876 | -0.02(-0.05%) |
Aug 19, 2020 | 44.57 | 44.92 | 43.47 | 44.03 | 228,987 | -0.58(-1.30%) |
Aug 18, 2020 | 46.81 | 46.81 | 44.52 | 44.61 | 258,243 | -1.73(-3.73%) |
Aug 17, 2020 | 45.22 | 46.74 | 45.13 | 46.34 | 229,557 | +1.07(+2.36%) |
Aug 14, 2020 | 47.36 | 47.36 | 44.68 | 45.27 | 248,600 | -1.98(-4.19%) |
Aug 13, 2020 | 47.04 | 48.13 | 46.89 | 47.25 | 178,670 | +0.35(+0.75%) |
Aug 12, 2020 | 47.23 | 48.37 | 46.52 | 46.90 | 402,681 | +0.08(+0.17%) |
Aug 11, 2020 | 48.10 | 48.74 | 46.44 | 46.82 | 249,168 | -1.06(-2.21%) |
Aug 10, 2020 | 48.89 | 49.11 | 47.19 | 47.88 | 213,155 | -1.03(-2.11%) |
Aug 07, 2020 | 47.79 | 49.26 | 47.54 | 48.91 | 366,200 | +1.01(+2.11%) |
Aug 06, 2020 | 48.30 | 49.20 | 45.66 | 47.90 | 344,366 | -0.50(-1.03%) |
Aug 05, 2020 | 49.59 | 50.33 | 47.52 | 48.40 | 615,846 | -0.13(-0.27%) |
Aug 04, 2020 | 48.99 | 49.07 | 47.51 | 48.53 | 327,835 | -0.93(-1.88%) |
Aug 03, 2020 | 47.77 | 49.59 | 46.74 | 49.46 | 469,296 | +3.09(+6.66%) |
Jul 31, 2020 | 46.63 | 47.21 | 45.53 | 46.37 | 618,800 | -0.42(-0.90%) |
Jul 30, 2020 | 45.54 | 47.48 | 45.06 | 46.79 | 253,192 | +0.72(+1.56%) |
Jul 29, 2020 | 47.17 | 47.39 | 44.30 | 46.07 | 552,661 | -0.79(-1.69%) |
Jul 28, 2020 | 49.19 | 49.55 | 46.75 | 46.86 | 487,885 | -2.38(-4.83%) |
Jul 27, 2020 | 47.82 | 49.45 | 47.47 | 49.24 | 269,558 | +1.49(+3.12%) |
Jul 24, 2020 | 48.16 | 48.93 | 46.81 | 47.75 | 304,100 | -1.11(-2.27%) |
Jul 23, 2020 | 49.83 | 51.09 | 48.59 | 48.86 | 213,317 | -0.79(-1.59%) |
Jul 22, 2020 | 49.79 | 50.39 | 49.14 | 49.65 | 210,520 | -0.24(-0.48%) |
Jul 21, 2020 | 53.54 | 53.54 | 49.48 | 49.89 | 349,833 | -3.10(-5.85%) |
Jul 20, 2020 | 51.85 | 53.25 | 50.77 | 52.99 | 326,707 | +1.11(+2.14%) |
Jul 17, 2020 | 53.12 | 53.36 | 51.87 | 51.88 | 305,800 | -1.44(-2.70%) |
Jul 16, 2020 | 52.86 | 53.63 | 51.39 | 53.32 | 576,166 | -0.09(-0.17%) |
Jul 15, 2020 | 53.39 | 53.83 | 51.08 | 53.41 | 342,130 | +0.95(+1.81%) |
Jul 14, 2020 | 52.39 | 52.77 | 50.37 | 52.46 | 363,124 | +0.23(+0.44%) |
Jul 13, 2020 | 54.63 | 56.48 | 52.06 | 52.23 | 392,353 | -2.01(-3.71%) |
Jul 10, 2020 | 54.26 | 54.86 | 53.60 | 54.24 | 282,100 | -0.49(-0.90%) |
Jul 09, 2020 | 56.95 | 57.58 | 53.74 | 54.73 | 292,046 | -2.07(-3.64%) |
Jul 08, 2020 | 55.00 | 56.99 | 53.55 | 56.80 | 350,815 | +1.90(+3.46%) |
Jul 07, 2020 | 55.60 | 57.24 | 54.55 | 54.90 | 673,920 | -0.17(-0.31%) |
Jul 06, 2020 | 56.80 | 57.98 | 54.05 | 55.07 | 469,872 | -1.64(-2.89%) |
Jul 02, 2020 | 58.60 | 58.64 | 55.42 | 56.71 | 327,300 | -1.45(-2.49%) |
Jul 01, 2020 | 59.72 | 60.73 | 57.57 | 58.16 | 521,266 | -1.56(-2.61%) |
Jun 30, 2020 | 58.13 | 59.89 | 57.70 | 59.72 | 404,034 | +1.19(+2.03%) |
Jun 29, 2020 | 57.26 | 59.89 | 56.42 | 58.53 | 407,008 | +1.39(+2.43%) |
Jun 26, 2020 | 61.72 | 62.19 | 56.50 | 57.14 | 2,809,500 | -5.03(-8.09%) |
Jun 25, 2020 | 63.16 | 64.43 | 60.35 | 62.17 | 692,205 | -1.47(-2.31%) |
Jun 24, 2020 | 64.20 | 65.00 | 62.00 | 63.64 | 494,374 | -0.58(-0.90%) |
Jun 23, 2020 | 65.00 | 66.12 | 63.29 | 64.22 | 721,799 | -0.81(-1.25%) |
Jun 22, 2020 | 62.52 | 65.58 | 61.91 | 65.03 | 708,645 | +2.31(+3.68%) |
Jun 19, 2020 | 61.04 | 63.91 | 59.85 | 62.72 | 1,226,800 | +2.51(+4.17%) |
Jun 18, 2020 | 61.55 | 62.35 | 59.38 | 60.21 | 493,123 | -1.63(-2.64%) |
Jun 17, 2020 | 59.76 | 62.27 | 59.28 | 61.84 | 681,142 | +2.34(+3.93%) |
Jun 16, 2020 | 59.80 | 60.35 | 57.81 | 59.50 | 364,430 | +0.86(+1.47%) |
Jun 15, 2020 | 52.97 | 58.76 | 52.51 | 58.64 | 484,603 | +4.40(+8.11%) |
Jun 12, 2020 | 53.87 | 55.18 | 52.34 | 54.24 | 379,800 | +1.69(+3.22%) |
Jun 11, 2020 | 54.73 | 55.30 | 52.49 | 52.55 | 372,133 | -3.91(-6.93%) |
Jun 10, 2020 | 56.58 | 57.76 | 55.97 | 56.46 | 314,842 | +0.16(+0.28%) |
Jun 09, 2020 | 55.53 | 57.72 | 55.03 | 56.30 | 263,738 | +0.36(+0.64%) |
Jun 08, 2020 | 55.52 | 58.45 | 54.76 | 55.94 | 396,325 | +0.75(+1.36%) |
Jun 05, 2020 | 55.12 | 56.46 | 54.06 | 55.19 | 542,100 | +1.50(+2.79%) |
Jun 04, 2020 | 56.28 | 57.72 | 53.27 | 53.69 | 385,634 | -3.10(-5.46%) |
Jun 03, 2020 | 59.80 | 60.00 | 56.67 | 56.79 | 319,217 | -2.53(-4.27%) |
Jun 02, 2020 | 60.78 | 60.78 | 55.98 | 59.32 | 450,245 | -1.38(-2.27%) |
Jun 01, 2020 | 58.71 | 61.04 | 58.41 | 60.70 | 423,262 | +2.13(+3.64%) |
May 29, 2020 | 57.16 | 58.83 | 55.26 | 58.57 | 647,000 | +1.57(+2.75%) |
May 28, 2020 | 58.64 | 59.96 | 56.92 | 57.00 | 229,273 | -1.64(-2.80%) |
May 27, 2020 | 59.26 | 59.52 | 55.84 | 58.64 | 329,944 | -0.13(-0.22%) |
May 26, 2020 | 60.98 | 61.84 | 58.41 | 58.77 | 289,514 | -0.46(-0.78%) |
May 22, 2020 | 59.31 | 60.37 | 57.81 | 59.23 | 272,300 | -0.45(-0.75%) |
May 21, 2020 | 57.18 | 60.56 | 56.88 | 59.68 | 406,407 | +1.71(+2.95%) |
May 20, 2020 | 57.00 | 58.49 | 55.61 | 57.97 | 321,947 | +1.52(+2.69%) |
May 19, 2020 | 56.42 | 57.87 | 55.09 | 56.45 | 352,429 | +1.18(+2.13%) |
May 18, 2020 | 55.00 | 57.19 | 53.42 | 55.27 | 704,309 | +3.53(+6.82%) |
May 15, 2020 | 48.22 | 51.84 | 47.34 | 51.74 | 319,300 | +3.27(+6.75%) |
May 14, 2020 | 47.71 | 48.67 | 46.06 | 48.47 | 338,265 | +0.03(+0.06%) |
May 13, 2020 | 52.09 | 53.00 | 47.74 | 48.44 | 402,427 | -3.30(-6.38%) |
May 12, 2020 | 55.50 | 56.37 | 51.62 | 51.74 | 795,605 | -3.76(-6.77%) |
May 11, 2020 | 54.49 | 56.12 | 54.22 | 55.50 | 864,134 | +0.79(+1.44%) |
May 08, 2020 | 55.64 | 56.13 | 53.90 | 54.71 | 325,800 | -0.39(-0.71%) |
May 07, 2020 | 55.42 | 56.40 | 54.22 | 55.10 | 455,073 | -0.19(-0.34%) |
May 06, 2020 | 57.55 | 57.98 | 54.70 | 55.29 | 628,650 | -1.86(-3.25%) |
May 05, 2020 | 57.49 | 59.68 | 56.51 | 57.15 | 481,673 | +0.89(+1.58%) |
May 04, 2020 | 52.38 | 56.74 | 52.11 | 56.26 | 488,174 | +3.89(+7.43%) |
May 01, 2020 | 56.13 | 57.99 | 51.54 | 52.37 | 663,900 | -5.61(-9.68%) |
Apr 30, 2020 | 56.43 | 58.63 | 55.85 | 57.98 | 674,647 | +0.34(+0.59%) |
Apr 29, 2020 | 58.24 | 58.72 | 56.22 | 57.64 | 679,891 | +1.44(+2.56%) |
Apr 28, 2020 | 58.00 | 58.99 | 54.48 | 56.20 | 1,819,961 | +7.80(+16.12%) |
Apr 27, 2020 | 48.83 | 49.96 | 48.11 | 48.40 | 231,382 | +0.38(+0.79%) |
Apr 24, 2020 | 45.98 | 48.45 | 44.91 | 48.02 | 392,300 | +2.55(+5.61%) |
Apr 23, 2020 | 47.27 | 48.12 | 44.84 | 45.47 | 456,110 | -1.36(-2.90%) |
Apr 22, 2020 | 47.07 | 47.91 | 45.31 | 46.83 | 262,810 | +0.44(+0.95%) |
Apr 21, 2020 | 48.77 | 49.89 | 45.97 | 46.39 | 419,847 | -2.97(-6.02%) |
Apr 20, 2020 | 45.52 | 50.38 | 45.52 | 49.36 | 483,202 | +2.23(+4.73%) |
Apr 17, 2020 | 44.72 | 47.26 | 44.18 | 47.13 | 649,100 | +3.73(+8.59%) |
Apr 16, 2020 | 44.14 | 44.78 | 41.00 | 43.40 | 457,461 | -0.22(-0.50%) |
Apr 15, 2020 | 45.21 | 46.04 | 42.52 | 43.62 | 477,712 | -2.63(-5.69%) |
Apr 14, 2020 | 45.89 | 46.84 | 44.19 | 46.25 | 489,218 | +1.59(+3.56%) |
Apr 13, 2020 | 43.30 | 45.36 | 43.30 | 44.66 | 341,364 | +1.34(+3.09%) |
Apr 09, 2020 | 45.12 | 46.75 | 42.37 | 43.32 | 382,400 | -1.22(-2.74%) |
Apr 08, 2020 | 44.44 | 45.26 | 43.16 | 44.54 | 712,385 | +1.02(+2.34%) |
Apr 07, 2020 | 42.95 | 46.41 | 42.91 | 43.52 | 681,234 | +1.28(+3.03%) |
Apr 06, 2020 | 38.75 | 42.54 | 38.28 | 42.24 | 459,925 | +5.19(+14.01%) |
Apr 03, 2020 | 37.34 | 40.94 | 36.20 | 37.05 | 296,600 | -0.73(-1.93%) |
Apr 02, 2020 | 36.79 | 40.12 | 36.14 | 37.78 | 370,705 | +0.43(+1.15%) |
Apr 01, 2020 | 40.01 | 40.77 | 36.76 | 37.35 | 595,839 | -3.82(-9.28%) |
Mar 31, 2020 | 41.46 | 42.01 | 40.09 | 41.17 | 564,479 | -0.73(-1.74%) |
Mar 30, 2020 | 42.94 | 43.17 | 40.77 | 41.90 | 431,688 | +0.05(+0.12%) |
Mar 27, 2020 | 42.60 | 43.78 | 41.82 | 41.85 | 370,600 | -2.50(-5.64%) |
Mar 26, 2020 | 41.25 | 45.27 | 41.25 | 44.35 | 522,735 | +3.01(+7.28%) |
Mar 25, 2020 | 39.38 | 42.33 | 38.11 | 41.34 | 745,127 | +1.99(+5.06%) |
Mar 24, 2020 | 37.94 | 39.88 | 37.69 | 39.35 | 1,344,325 | +2.84(+7.78%) |
Mar 23, 2020 | 37.65 | 38.06 | 34.80 | 36.51 | 666,370 | -0.65(-1.75%) |
Mar 20, 2020 | 38.44 | 39.74 | 36.07 | 37.16 | 948,400 | -1.28(-3.33%) |
Mar 19, 2020 | 36.73 | 40.74 | 35.34 | 38.44 | 748,264 | +1.56(+4.23%) |
Mar 18, 2020 | 33.31 | 38.47 | 33.31 | 36.88 | 1,081,165 | +1.23(+3.45%) |
Mar 17, 2020 | 34.07 | 38.37 | 33.62 | 35.65 | 1,209,061 | +2.02(+6.01%) |
Mar 16, 2020 | 36.02 | 39.35 | 33.10 | 33.63 | 951,832 | -7.91(-19.04%) |
Mar 13, 2020 | 41.80 | 44.04 | 36.33 | 41.54 | 1,008,100 | +2.12(+5.38%) |
Mar 12, 2020 | 40.98 | 42.06 | 38.78 | 39.42 | 1,028,965 | -5.00(-11.26%) |
Mar 11, 2020 | 48.34 | 49.13 | 42.93 | 44.42 | 738,536 | -5.57(-11.14%) |
Mar 10, 2020 | 47.00 | 50.00 | 45.02 | 49.99 | 939,581 | +2.80(+5.93%) |
Mar 09, 2020 | 49.47 | 51.36 | 47.01 | 47.19 | 889,128 | -5.24(-9.99%) |
Mar 06, 2020 | 53.13 | 54.67 | 51.00 | 52.43 | 650,200 | -2.57(-4.67%) |
Mar 05, 2020 | 56.38 | 57.56 | 54.80 | 55.00 | 514,280 | -2.65(-4.60%) |
Mar 04, 2020 | 57.00 | 58.26 | 55.69 | 57.65 | 609,711 | +1.61(+2.87%) |
Mar 03, 2020 | 56.50 | 57.58 | 54.83 | 56.04 | 719,007 | -0.98(-1.72%) |