Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 64.84 | 65.22 | 63.57 | 63.62 | 2,210,367 | -1.49(-2.28%) |
Mar 30, 2021 | 65.01 | 65.84 | 64.92 | 65.10 | 969,971 | -0.03(-0.04%) |
Mar 29, 2021 | 65.25 | 65.99 | 64.77 | 65.13 | 778,668 | -0.25(-0.39%) |
Mar 26, 2021 | 63.40 | 65.48 | 63.40 | 65.39 | 1,327,281 | +2.60(+4.14%) |
Mar 25, 2021 | 61.14 | 63.08 | 60.48 | 62.79 | 1,060,637 | +1.38(+2.25%) |
Mar 24, 2021 | 62.02 | 62.94 | 61.39 | 61.41 | 1,044,354 | -0.34(-0.55%) |
Mar 23, 2021 | 63.07 | 64.43 | 61.51 | 61.74 | 1,402,450 | -1.75(-2.76%) |
Mar 22, 2021 | 63.08 | 63.78 | 62.71 | 63.49 | 1,585,318 | +0.00(+0.00%) |
Mar 19, 2021 | 63.53 | 63.96 | 63.05 | 63.49 | 2,061,648 | +0.02(+0.03%) |
Mar 18, 2021 | 62.60 | 64.13 | 62.47 | 63.48 | 1,724,125 | +0.70(+1.11%) |
Mar 17, 2021 | 61.90 | 63.16 | 61.60 | 62.78 | 1,387,043 | +1.03(+1.66%) |
Mar 16, 2021 | 61.19 | 61.86 | 60.95 | 61.75 | 885,629 | +0.33(+0.54%) |
Mar 15, 2021 | 60.44 | 61.43 | 59.78 | 61.42 | 936,450 | +0.85(+1.40%) |
Mar 12, 2021 | 61.39 | 61.94 | 60.54 | 60.58 | 970,300 | -0.56(-0.92%) |
Mar 11, 2021 | 61.20 | 61.63 | 61.02 | 61.14 | 1,101,627 | -0.01(-0.02%) |
Mar 10, 2021 | 59.95 | 61.49 | 59.52 | 61.15 | 1,059,873 | +1.51(+2.52%) |
Mar 09, 2021 | 59.64 | 60.57 | 59.32 | 59.65 | 1,471,946 | -0.31(-0.52%) |
Mar 08, 2021 | 59.21 | 60.42 | 58.53 | 59.96 | 2,616,566 | +1.17(+1.98%) |
Mar 05, 2021 | 58.08 | 58.88 | 57.48 | 58.79 | 1,877,259 | +1.35(+2.36%) |
Mar 04, 2021 | 58.05 | 58.80 | 56.80 | 57.44 | 1,399,756 | -0.88(-1.52%) |
Mar 03, 2021 | 57.50 | 59.33 | 57.21 | 58.32 | 1,162,807 | +1.00(+1.74%) |
Mar 02, 2021 | 57.25 | 57.38 | 56.27 | 57.32 | 1,249,167 | +0.24(+0.41%) |
Mar 01, 2021 | 56.73 | 57.67 | 56.66 | 57.09 | 1,151,401 | +1.22(+2.19%) |
Feb 26, 2021 | 56.99 | 57.29 | 55.77 | 55.86 | 1,508,800 | -0.81(-1.43%) |
Feb 25, 2021 | 57.80 | 58.12 | 56.38 | 56.67 | 1,253,200 | -1.01(-1.75%) |
Feb 24, 2021 | 58.28 | 58.61 | 57.31 | 57.68 | 1,480,605 | -0.43(-0.74%) |
Feb 23, 2021 | 58.14 | 58.43 | 57.23 | 58.11 | 1,172,735 | -0.08(-0.15%) |
Feb 22, 2021 | 56.04 | 58.24 | 55.69 | 58.20 | 1,292,523 | +2.08(+3.71%) |
Feb 19, 2021 | 55.21 | 56.50 | 55.08 | 56.12 | 1,088,478 | +1.40(+2.56%) |
Feb 18, 2021 | 55.39 | 55.88 | 54.40 | 54.72 | 829,268 | -1.04(-1.87%) |
Feb 17, 2021 | 55.36 | 56.14 | 55.14 | 55.76 | 759,931 | +0.13(+0.24%) |
Feb 16, 2021 | 56.78 | 56.84 | 55.61 | 55.63 | 903,492 | -1.18(-2.07%) |
Feb 12, 2021 | 57.40 | 57.66 | 56.48 | 56.80 | 1,129,926 | -0.68(-1.18%) |
Feb 11, 2021 | 57.99 | 58.06 | 56.81 | 57.48 | 929,205 | -0.12(-0.21%) |
Feb 10, 2021 | 57.76 | 58.00 | 56.76 | 57.60 | 952,038 | -0.09(-0.16%) |
Feb 09, 2021 | 57.64 | 58.30 | 57.36 | 57.70 | 838,681 | -0.06(-0.10%) |
Feb 08, 2021 | 56.74 | 57.79 | 56.66 | 57.76 | 920,039 | +1.30(+2.30%) |
Feb 05, 2021 | 55.29 | 56.49 | 55.11 | 56.46 | 989,429 | +1.28(+2.32%) |
Feb 04, 2021 | 54.10 | 55.31 | 53.94 | 55.18 | 1,036,567 | +1.34(+2.48%) |
Feb 03, 2021 | 53.86 | 54.48 | 53.63 | 53.84 | 864,958 | -0.16(-0.30%) |
Feb 02, 2021 | 53.48 | 54.40 | 53.21 | 54.00 | 1,546,408 | +1.28(+2.43%) |
Feb 01, 2021 | 51.73 | 52.86 | 51.66 | 52.72 | 1,777,461 | +1.63(+3.19%) |
Jan 29, 2021 | 52.99 | 53.46 | 50.70 | 51.09 | 2,874,659 | -2.46(-4.59%) |
Jan 28, 2021 | 52.20 | 56.88 | 51.52 | 53.55 | 3,721,730 | +3.74(+7.52%) |
Jan 27, 2021 | 50.29 | 50.69 | 48.76 | 49.80 | 3,664,348 | -1.22(-2.39%) |
Jan 26, 2021 | 53.41 | 53.84 | 50.96 | 51.02 | 2,005,015 | -2.28(-4.27%) |
Jan 25, 2021 | 53.94 | 54.02 | 52.78 | 53.30 | 2,049,626 | -0.79(-1.45%) |
Jan 22, 2021 | 54.13 | 54.39 | 53.42 | 54.08 | 1,233,944 | -0.26(-0.48%) |
Jan 21, 2021 | 53.90 | 54.71 | 53.90 | 54.35 | 841,934 | +0.19(+0.35%) |
Jan 20, 2021 | 53.73 | 54.24 | 53.24 | 54.16 | 985,335 | +0.60(+1.12%) |
Jan 19, 2021 | 53.65 | 54.22 | 53.42 | 53.56 | 1,361,857 | +0.35(+0.65%) |
Jan 15, 2021 | 53.57 | 53.57 | 52.21 | 53.21 | 1,169,652 | -0.55(-1.03%) |
Jan 14, 2021 | 54.41 | 54.80 | 52.93 | 53.77 | 1,171,332 | -0.84(-1.54%) |
Jan 13, 2021 | 55.06 | 55.09 | 54.39 | 54.61 | 971,541 | -0.43(-0.78%) |
Jan 12, 2021 | 53.26 | 55.22 | 52.83 | 55.04 | 1,098,497 | +1.76(+3.30%) |
Jan 11, 2021 | 52.06 | 53.73 | 51.90 | 53.28 | 800,872 | +0.69(+1.32%) |
Jan 08, 2021 | 53.47 | 53.68 | 51.95 | 52.59 | 858,656 | -0.63(-1.18%) |
Jan 07, 2021 | 53.11 | 53.34 | 52.40 | 53.21 | 1,145,915 | +0.65(+1.23%) |
Jan 06, 2021 | 51.36 | 53.27 | 51.09 | 52.57 | 1,481,224 | +1.75(+3.45%) |
Jan 05, 2021 | 50.23 | 51.11 | 50.18 | 50.82 | 806,321 | +0.33(+0.65%) |
Jan 04, 2021 | 51.22 | 52.06 | 50.16 | 50.49 | 1,585,599 | -0.84(-1.64%) |
Dec 31, 2020 | 51.33 | 51.33 | 51.33 | 572,637 | +0.10(+0.20%) | |
Dec 30, 2020 | 51.33 | 51.83 | 51.06 | 51.23 | 572,637 | +0.00(+0.00%) |
Dec 29, 2020 | 52.20 | 52.33 | 50.83 | 51.23 | 599,607 | -0.85(-1.64%) |
Dec 28, 2020 | 52.32 | 52.53 | 51.98 | 52.08 | 518,916 | +0.13(+0.25%) |
Dec 24, 2020 | 51.96 | 51.97 | 51.35 | 51.95 | 229,508 | +0.35(+0.67%) |
Dec 23, 2020 | 51.92 | 51.98 | 51.22 | 51.60 | 851,447 | -0.23(-0.45%) |
Dec 22, 2020 | 52.21 | 52.38 | 51.76 | 51.84 | 924,574 | -0.43(-0.82%) |
Dec 21, 2020 | 51.14 | 52.55 | 50.84 | 52.27 | 821,874 | +0.17(+0.32%) |
Dec 18, 2020 | 51.75 | 52.15 | 50.80 | 52.10 | 1,882,208 | +0.36(+0.69%) |
Dec 17, 2020 | 51.85 | 52.25 | 51.19 | 51.74 | 1,880,591 | +0.17(+0.33%) |
Dec 16, 2020 | 52.73 | 53.28 | 51.48 | 51.57 | 1,280,288 | -1.25(-2.38%) |
Dec 15, 2020 | 52.00 | 52.89 | 51.75 | 52.83 | 713,111 | +0.95(+1.82%) |
Dec 14, 2020 | 53.19 | 53.60 | 51.85 | 51.88 | 931,099 | -0.89(-1.69%) |
Dec 11, 2020 | 52.56 | 53.04 | 52.23 | 52.77 | 765,741 | +0.05(+0.09%) |
Dec 10, 2020 | 53.72 | 54.05 | 52.39 | 52.73 | 883,634 | -1.27(-2.36%) |
Dec 09, 2020 | 52.51 | 54.06 | 52.49 | 54.00 | 1,126,894 | +1.48(+2.82%) |
Dec 08, 2020 | 51.50 | 52.53 | 51.40 | 52.52 | 1,352,851 | +0.73(+1.41%) |
Dec 07, 2020 | 51.64 | 52.02 | 51.31 | 51.79 | 720,971 | +0.23(+0.45%) |
Dec 04, 2020 | 51.76 | 51.86 | 51.39 | 51.56 | 1,050,038 | +0.09(+0.18%) |
Dec 03, 2020 | 51.55 | 51.62 | 51.19 | 51.46 | 1,561,040 | +0.08(+0.16%) |
Dec 02, 2020 | 51.35 | 51.85 | 51.17 | 51.38 | 1,403,325 | -0.18(-0.35%) |
Dec 01, 2020 | 53.20 | 53.42 | 51.42 | 51.56 | 2,017,323 | -1.17(-2.22%) |
Nov 30, 2020 | 53.13 | 53.30 | 52.24 | 52.73 | 2,824,723 | -0.72(-1.35%) |
Nov 27, 2020 | 53.19 | 53.72 | 53.08 | 53.45 | 326,481 | +0.66(+1.26%) |
Nov 25, 2020 | 53.97 | 53.97 | 52.64 | 52.78 | 1,021,416 | -1.49(-2.74%) |
Nov 24, 2020 | 54.14 | 54.93 | 53.89 | 54.27 | 1,144,178 | +0.44(+0.82%) |
Nov 23, 2020 | 53.01 | 54.02 | 52.69 | 53.83 | 1,249,241 | +1.34(+2.55%) |
Nov 20, 2020 | 52.87 | 53.10 | 51.71 | 52.49 | 908,637 | -0.51(-0.95%) |
Nov 19, 2020 | 52.77 | 53.34 | 52.29 | 53.00 | 657,772 | +0.10(+0.19%) |
Nov 18, 2020 | 52.79 | 53.51 | 52.56 | 52.89 | 973,294 | +0.10(+0.20%) |
Nov 17, 2020 | 52.61 | 53.02 | 51.90 | 52.79 | 998,016 | -0.02(-0.04%) |
Nov 16, 2020 | 51.97 | 52.87 | 51.45 | 52.81 | 998,757 | +1.25(+2.42%) |
Nov 13, 2020 | 51.26 | 52.09 | 51.08 | 51.56 | 883,433 | +0.92(+1.81%) |
Nov 12, 2020 | 51.03 | 51.20 | 50.13 | 50.65 | 622,788 | -0.68(-1.33%) |
Nov 11, 2020 | 51.50 | 51.64 | 50.77 | 51.33 | 806,399 | +0.07(+0.13%) |
Nov 10, 2020 | 49.62 | 51.72 | 49.62 | 51.27 | 947,072 | +1.52(+3.05%) |
Nov 09, 2020 | 52.70 | 53.74 | 49.69 | 49.75 | 1,522,020 | -1.34(-2.62%) |
Nov 06, 2020 | 50.69 | 51.35 | 50.10 | 51.09 | 1,007,212 | +0.69(+1.37%) |
Nov 05, 2020 | 49.71 | 50.97 | 49.71 | 50.39 | 720,781 | +1.31(+2.67%) |
Nov 04, 2020 | 49.72 | 49.99 | 48.64 | 49.08 | 724,149 | -0.82(-1.65%) |
Nov 03, 2020 | 50.05 | 50.74 | 49.66 | 49.91 | 970,532 | +0.42(+0.85%) |
Nov 02, 2020 | 48.84 | 49.54 | 48.66 | 49.49 | 1,134,872 | +1.09(+2.24%) |
Oct 30, 2020 | 49.92 | 50.34 | 47.79 | 48.40 | 1,547,183 | -1.58(-3.17%) |
Oct 29, 2020 | 49.64 | 51.50 | 49.01 | 49.98 | 1,801,569 | +2.04(+4.26%) |
Oct 28, 2020 | 48.69 | 49.71 | 47.92 | 47.94 | 1,363,757 | -1.46(-2.96%) |
Oct 27, 2020 | 50.34 | 50.38 | 49.38 | 49.40 | 820,966 | -0.84(-1.67%) |
Oct 26, 2020 | 50.66 | 50.67 | 49.63 | 50.24 | 877,196 | -0.93(-1.82%) |
Oct 23, 2020 | 51.24 | 51.24 | 50.73 | 51.17 | 830,707 | +0.02(+0.04%) |
Oct 22, 2020 | 51.28 | 51.35 | 50.84 | 51.16 | 1,201,014 | +0.09(+0.18%) |
Oct 21, 2020 | 51.51 | 51.59 | 50.52 | 51.06 | 1,805,988 | -0.30(-0.58%) |
Oct 20, 2020 | 51.62 | 52.11 | 51.29 | 51.36 | 628,452 | +0.16(+0.31%) |
Oct 19, 2020 | 51.61 | 51.72 | 50.97 | 51.20 | 896,499 | -0.38(-0.74%) |
Oct 16, 2020 | 52.34 | 52.68 | 51.43 | 51.58 | 1,239,888 | -0.43(-0.82%) |
Oct 15, 2020 | 51.24 | 52.07 | 51.06 | 52.01 | 958,790 | +0.24(+0.47%) |
Oct 14, 2020 | 51.77 | 52.24 | 51.40 | 51.77 | 1,078,780 | +0.34(+0.67%) |
Oct 13, 2020 | 52.22 | 52.68 | 51.31 | 51.43 | 1,509,231 | -1.20(-2.28%) |
Oct 12, 2020 | 53.29 | 54.08 | 52.51 | 52.63 | 1,359,766 | -0.65(-1.22%) |
Oct 09, 2020 | 53.05 | 53.69 | 52.65 | 53.28 | 1,807,505 | +0.41(+0.78%) |
Oct 08, 2020 | 50.74 | 53.11 | 50.45 | 52.87 | 2,396,503 | +2.49(+4.94%) |
Oct 07, 2020 | 50.21 | 50.75 | 50.14 | 50.38 | 1,451,368 | +0.45(+0.90%) |
Oct 06, 2020 | 51.24 | 51.43 | 49.73 | 49.93 | 1,338,130 | -1.50(-2.92%) |
Oct 05, 2020 | 50.35 | 51.44 | 50.27 | 51.43 | 886,491 | +1.57(+3.14%) |
Oct 02, 2020 | 49.20 | 50.48 | 48.99 | 49.87 | 756,105 | -0.06(-0.11%) |
Oct 01, 2020 | 49.67 | 50.37 | 49.33 | 49.93 | 1,030,249 | +0.74(+1.50%) |
Sep 30, 2020 | 50.04 | 50.32 | 49.11 | 49.19 | 1,452,973 | -0.87(-1.73%) |
Sep 29, 2020 | 49.67 | 50.74 | 49.58 | 50.06 | 983,941 | +0.41(+0.83%) |
Sep 28, 2020 | 49.19 | 49.97 | 49.11 | 49.65 | 1,846,001 | +1.05(+2.17%) |
Sep 25, 2020 | 48.98 | 49.28 | 48.44 | 48.59 | 2,051,275 | -0.78(-1.58%) |
Sep 24, 2020 | 48.35 | 49.63 | 48.20 | 49.38 | 1,863,113 | +1.12(+2.32%) |
Sep 23, 2020 | 49.14 | 50.06 | 48.23 | 48.26 | 1,435,535 | -0.80(-1.63%) |
Sep 22, 2020 | 48.28 | 49.25 | 48.22 | 49.06 | 1,176,873 | +0.73(+1.50%) |
Sep 21, 2020 | 48.88 | 49.11 | 47.82 | 48.33 | 1,423,173 | -1.27(-2.55%) |
Sep 18, 2020 | 49.61 | 50.34 | 49.44 | 49.60 | 2,499,528 | +0.06(+0.11%) |
Sep 17, 2020 | 48.42 | 50.48 | 47.79 | 49.54 | 2,090,937 | +1.33(+2.76%) |
Sep 16, 2020 | 47.61 | 48.62 | 47.43 | 48.21 | 992,455 | +0.89(+1.89%) |
Sep 15, 2020 | 46.59 | 47.34 | 46.55 | 47.32 | 999,736 | +0.87(+1.87%) |
Sep 14, 2020 | 45.55 | 46.70 | 45.47 | 46.45 | 840,302 | +1.01(+2.21%) |
Sep 11, 2020 | 45.28 | 45.84 | 45.28 | 45.44 | 735,067 | +0.34(+0.76%) |
Sep 10, 2020 | 45.02 | 45.48 | 44.72 | 45.10 | 871,038 | +0.15(+0.33%) |
Sep 09, 2020 | 44.39 | 45.08 | 44.39 | 44.95 | 1,244,352 | +0.92(+2.09%) |
Sep 08, 2020 | 45.00 | 45.02 | 43.99 | 44.03 | 1,174,783 | -1.26(-2.78%) |
Sep 04, 2020 | 45.73 | 46.12 | 45.05 | 45.29 | 610,015 | -0.15(-0.33%) |
Sep 03, 2020 | 46.70 | 46.95 | 45.19 | 45.43 | 679,327 | -1.32(-2.83%) |
Sep 02, 2020 | 46.01 | 47.01 | 45.88 | 46.76 | 968,684 | +0.80(+1.74%) |
Sep 01, 2020 | 45.59 | 45.98 | 45.19 | 45.96 | 835,152 | +0.34(+0.74%) |
Aug 31, 2020 | 46.03 | 46.35 | 45.47 | 45.62 | 1,284,618 | -0.36(-0.79%) |
Aug 28, 2020 | 45.94 | 46.06 | 45.51 | 45.98 | 837,791 | +0.15(+0.33%) |
Aug 27, 2020 | 46.46 | 46.46 | 45.67 | 45.84 | 828,734 | -0.26(-0.57%) |
Aug 26, 2020 | 46.11 | 46.39 | 45.73 | 46.10 | 738,605 | -0.02(-0.04%) |
Aug 25, 2020 | 46.52 | 46.52 | 45.68 | 46.12 | 527,747 | -0.20(-0.42%) |
Aug 24, 2020 | 45.84 | 46.43 | 45.77 | 46.31 | 513,594 | +0.71(+1.55%) |
Aug 21, 2020 | 45.77 | 45.77 | 45.29 | 45.60 | 771,884 | -0.14(-0.31%) |
Aug 20, 2020 | 45.79 | 45.90 | 45.45 | 45.74 | 762,256 | -0.34(-0.73%) |
Aug 19, 2020 | 46.19 | 46.45 | 46.02 | 46.08 | 707,224 | -0.05(-0.10%) |
Aug 18, 2020 | 46.39 | 46.62 | 46.04 | 46.12 | 662,859 | -0.19(-0.40%) |
Aug 17, 2020 | 46.48 | 46.79 | 46.18 | 46.31 | 715,049 | -0.05(-0.10%) |
Aug 14, 2020 | 45.64 | 46.55 | 45.33 | 46.36 | 826,950 | +0.65(+1.43%) |
Aug 13, 2020 | 46.25 | 46.31 | 45.46 | 45.71 | 581,232 | -0.88(-1.90%) |
Aug 12, 2020 | 46.68 | 47.14 | 46.30 | 46.59 | 706,925 | +0.22(+0.48%) |
Aug 11, 2020 | 45.87 | 46.96 | 45.87 | 46.37 | 1,310,078 | +0.89(+1.97%) |
Aug 10, 2020 | 45.68 | 45.74 | 44.85 | 45.47 | 750,524 | -0.09(-0.20%) |
Aug 07, 2020 | 45.23 | 45.57 | 44.78 | 45.57 | 855,932 | +0.29(+0.64%) |
Aug 06, 2020 | 44.81 | 45.55 | 44.80 | 45.28 | 1,070,878 | +0.54(+1.21%) |
Aug 05, 2020 | 44.89 | 44.89 | 44.19 | 44.74 | 1,186,445 | +0.07(+0.15%) |
Aug 04, 2020 | 44.92 | 45.02 | 44.42 | 44.67 | 1,278,355 | -0.39(-0.87%) |
Aug 03, 2020 | 44.97 | 45.79 | 44.75 | 45.06 | 1,105,684 | +0.21(+0.48%) |
Jul 31, 2020 | 45.52 | 45.94 | 43.94 | 44.85 | 2,961,199 | -0.30(-0.66%) |
Jul 30, 2020 | 48.70 | 48.70 | 45.09 | 45.15 | 3,367,218 | -4.29(-8.67%) |
Jul 29, 2020 | 48.68 | 49.82 | 48.68 | 49.43 | 1,155,316 | +0.98(+2.03%) |
Jul 28, 2020 | 48.65 | 49.01 | 48.42 | 48.45 | 1,225,401 | -0.56(-1.14%) |
Jul 27, 2020 | 47.56 | 49.28 | 47.37 | 49.00 | 1,641,891 | +1.42(+2.98%) |
Jul 24, 2020 | 47.47 | 47.86 | 47.22 | 47.59 | 1,001,810 | +0.10(+0.22%) |
Jul 23, 2020 | 47.32 | 48.23 | 47.22 | 47.48 | 685,009 | +0.17(+0.35%) |
Jul 22, 2020 | 47.43 | 47.85 | 47.16 | 47.32 | 639,616 | -0.04(-0.08%) |
Jul 21, 2020 | 46.90 | 47.61 | 46.90 | 47.35 | 955,719 | +0.52(+1.11%) |
Jul 20, 2020 | 46.76 | 47.05 | 46.66 | 46.83 | 686,027 | -0.03(-0.06%) |
Jul 17, 2020 | 47.29 | 47.39 | 46.78 | 46.86 | 655,042 | -0.26(-0.55%) |
Jul 16, 2020 | 47.01 | 47.46 | 46.60 | 47.12 | 887,991 | +0.17(+0.36%) |
Jul 15, 2020 | 46.87 | 47.29 | 46.48 | 46.96 | 1,405,145 | +0.65(+1.40%) |
Jul 14, 2020 | 44.88 | 46.32 | 44.61 | 46.31 | 786,930 | +1.35(+3.01%) |
Jul 13, 2020 | 45.00 | 45.46 | 44.83 | 44.95 | 1,124,622 | +0.19(+0.41%) |
Jul 10, 2020 | 44.33 | 45.17 | 44.22 | 44.77 | 933,880 | +0.65(+1.47%) |
Jul 09, 2020 | 44.20 | 44.58 | 43.79 | 44.12 | 1,092,726 | -0.25(-0.56%) |
Jul 08, 2020 | 44.56 | 44.72 | 44.06 | 44.37 | 942,627 | -0.06(-0.13%) |
Jul 07, 2020 | 44.12 | 44.79 | 44.09 | 44.42 | 1,038,036 | -0.13(-0.29%) |
Jul 06, 2020 | 44.55 | 45.07 | 44.31 | 44.55 | 840,428 | +0.67(+1.52%) |
Jul 02, 2020 | 43.58 | 44.30 | 43.34 | 43.89 | 1,156,756 | +0.95(+2.20%) |
Jul 01, 2020 | 43.92 | 43.92 | 42.82 | 42.94 | 1,011,632 | -0.76(-1.74%) |
Jun 30, 2020 | 42.88 | 44.00 | 42.79 | 43.70 | 1,177,064 | +0.63(+1.46%) |
Jun 29, 2020 | 41.63 | 43.29 | 41.60 | 43.07 | 1,111,652 | +1.85(+4.48%) |
Jun 26, 2020 | 41.23 | 41.92 | 40.91 | 41.22 | 2,845,741 | -0.27(-0.65%) |
Jun 25, 2020 | 41.68 | 41.72 | 40.70 | 41.49 | 1,673,713 | -0.34(-0.82%) |
Jun 24, 2020 | 43.65 | 43.77 | 41.84 | 41.84 | 1,477,160 | -2.19(-4.97%) |
Jun 23, 2020 | 44.19 | 44.38 | 43.85 | 44.02 | 1,042,711 | +0.26(+0.59%) |
Jun 22, 2020 | 43.70 | 44.13 | 42.99 | 43.77 | 719,647 | -0.09(-0.21%) |
Jun 19, 2020 | 45.09 | 45.26 | 43.41 | 43.86 | 1,572,101 | -0.59(-1.34%) |
Jun 18, 2020 | 44.01 | 44.74 | 43.76 | 44.45 | 1,188,753 | +0.22(+0.50%) |
Jun 17, 2020 | 44.72 | 44.83 | 44.15 | 44.23 | 890,524 | -0.18(-0.40%) |
Jun 16, 2020 | 45.28 | 45.89 | 43.90 | 44.40 | 1,163,455 | +0.21(+0.48%) |
Jun 15, 2020 | 42.60 | 44.43 | 42.44 | 44.19 | 1,014,010 | +0.65(+1.49%) |
Jun 12, 2020 | 44.54 | 44.66 | 42.55 | 43.54 | 1,254,554 | +0.12(+0.28%) |
Jun 11, 2020 | 44.01 | 44.23 | 43.27 | 43.42 | 1,258,558 | -1.46(-3.24%) |
Jun 10, 2020 | 45.66 | 45.72 | 44.85 | 44.88 | 1,404,533 | -0.82(-1.79%) |
Jun 09, 2020 | 46.47 | 46.85 | 45.55 | 45.69 | 1,843,344 | -1.49(-3.16%) |
Jun 08, 2020 | 48.11 | 48.88 | 47.06 | 47.19 | 1,745,269 | -1.04(-2.15%) |
Jun 05, 2020 | 47.84 | 48.60 | 47.73 | 48.23 | 2,241,053 | +1.33(+2.83%) |
Jun 04, 2020 | 45.69 | 46.93 | 45.68 | 46.90 | 1,838,510 | +0.67(+1.44%) |
Jun 03, 2020 | 44.76 | 46.36 | 44.67 | 46.23 | 1,320,663 | +1.83(+4.11%) |
Jun 02, 2020 | 44.02 | 44.40 | 43.77 | 44.40 | 1,097,483 | +0.52(+1.18%) |
Jun 01, 2020 | 44.06 | 44.18 | 43.55 | 43.89 | 1,150,606 | -0.17(-0.38%) |
May 29, 2020 | 43.12 | 44.12 | 42.67 | 44.05 | 2,870,325 | +0.84(+1.95%) |
May 28, 2020 | 44.00 | 44.28 | 43.00 | 43.21 | 2,505,057 | -0.57(-1.31%) |
May 27, 2020 | 42.13 | 43.88 | 42.08 | 43.78 | 2,354,138 | +2.21(+5.31%) |
May 26, 2020 | 40.10 | 41.93 | 40.00 | 41.58 | 1,767,488 | +2.42(+6.18%) |
May 22, 2020 | 39.70 | 39.70 | 38.86 | 39.16 | 1,189,859 | -0.43(-1.08%) |
May 21, 2020 | 39.20 | 39.82 | 39.18 | 39.58 | 900,695 | +0.20(+0.52%) |
May 20, 2020 | 39.42 | 39.65 | 39.04 | 39.38 | 1,368,783 | +0.45(+1.14%) |
May 19, 2020 | 40.19 | 40.23 | 38.91 | 38.93 | 1,766,142 | -1.41(-3.49%) |
May 18, 2020 | 38.72 | 40.61 | 38.70 | 40.34 | 1,700,120 | +2.87(+7.65%) |
May 15, 2020 | 37.10 | 38.56 | 37.10 | 37.48 | 5,148,903 | +0.12(+0.32%) |
May 14, 2020 | 36.67 | 37.42 | 35.72 | 37.36 | 1,780,641 | +0.28(+0.75%) |
May 13, 2020 | 38.82 | 38.90 | 36.85 | 37.08 | 1,901,493 | -1.95(-4.99%) |
May 12, 2020 | 40.77 | 40.77 | 39.00 | 39.03 | 1,666,492 | -1.73(-4.23%) |
May 11, 2020 | 41.14 | 41.14 | 40.62 | 40.75 | 963,778 | -0.79(-1.90%) |
May 08, 2020 | 40.72 | 41.72 | 40.69 | 41.54 | 1,247,330 | +1.37(+3.42%) |
May 07, 2020 | 40.65 | 40.77 | 39.59 | 40.17 | 1,410,447 | -0.32(-0.78%) |
May 06, 2020 | 39.89 | 41.15 | 39.63 | 40.48 | 1,477,744 | +1.38(+3.53%) |
May 05, 2020 | 39.34 | 39.59 | 38.31 | 39.10 | 1,574,844 | +0.17(+0.43%) |
May 04, 2020 | 38.24 | 39.01 | 37.96 | 38.93 | 2,158,995 | +0.31(+0.79%) |
May 01, 2020 | 38.90 | 39.44 | 38.41 | 38.63 | 1,290,784 | -0.68(-1.72%) |
Apr 30, 2020 | 40.44 | 40.50 | 39.07 | 39.30 | 2,381,585 | -1.56(-3.81%) |
Apr 29, 2020 | 40.71 | 40.97 | 40.42 | 40.86 | 1,961,106 | +0.87(+2.18%) |
Apr 28, 2020 | 39.79 | 40.61 | 39.70 | 39.99 | 1,437,643 | +0.77(+1.95%) |
Apr 27, 2020 | 37.47 | 39.37 | 37.47 | 39.22 | 1,734,556 | +1.97(+5.30%) |
Apr 24, 2020 | 36.45 | 37.32 | 36.08 | 37.25 | 1,340,688 | +0.69(+1.89%) |
Apr 23, 2020 | 36.14 | 37.00 | 36.14 | 36.56 | 1,676,360 | +0.80(+2.24%) |
Apr 22, 2020 | 36.29 | 36.45 | 34.97 | 35.76 | 1,516,663 | +0.05(+0.13%) |
Apr 21, 2020 | 36.60 | 36.85 | 35.62 | 35.71 | 1,344,632 | -1.50(-4.04%) |
Apr 20, 2020 | 37.31 | 37.80 | 36.66 | 37.21 | 1,177,566 | -0.67(-1.78%) |
Apr 17, 2020 | 37.64 | 38.16 | 37.18 | 37.89 | 1,405,852 | +1.09(+2.96%) |
Apr 16, 2020 | 36.94 | 37.09 | 36.16 | 36.80 | 1,565,385 | -0.17(-0.45%) |
Apr 15, 2020 | 36.93 | 37.35 | 36.47 | 36.97 | 1,628,187 | -0.54(-1.45%) |
Apr 14, 2020 | 37.07 | 37.94 | 36.93 | 37.51 | 1,632,206 | +0.96(+2.62%) |
Apr 13, 2020 | 36.86 | 37.30 | 36.05 | 36.55 | 1,253,135 | -0.53(-1.44%) |
Apr 09, 2020 | 37.37 | 38.20 | 36.56 | 37.09 | 2,005,014 | -0.01(-0.02%) |
Apr 08, 2020 | 36.79 | 37.73 | 36.38 | 37.09 | 1,628,645 | +0.52(+1.41%) |
Apr 07, 2020 | 35.97 | 37.30 | 35.43 | 36.58 | 4,274,417 | +1.33(+3.77%) |
Apr 06, 2020 | 34.12 | 35.52 | 33.68 | 35.25 | 3,253,561 | +2.17(+6.55%) |
Apr 03, 2020 | 33.29 | 34.06 | 32.80 | 33.08 | 1,368,879 | -0.06(-0.19%) |
Apr 02, 2020 | 32.82 | 34.19 | 32.45 | 33.15 | 2,169,048 | +0.30(+0.93%) |