Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 54.80 | 54.80 | 53.93 | 54.17 | 904,203 | -0.37(-0.67%) |
Feb 25, 2021 | 55.04 | 55.31 | 54.17 | 54.54 | 2,319,971 | -0.70(-1.27%) |
Feb 24, 2021 | 55.01 | 55.47 | 54.79 | 55.24 | 857,284 | +0.39(+0.70%) |
Feb 23, 2021 | 54.95 | 55.14 | 54.47 | 54.85 | 943,448 | -0.20(-0.37%) |
Feb 22, 2021 | 55.33 | 55.33 | 54.73 | 55.06 | 770,524 | -0.50(-0.89%) |
Feb 19, 2021 | 56.46 | 56.46 | 55.50 | 55.55 | 801,438 | -0.64(-1.14%) |
Feb 18, 2021 | 56.47 | 56.54 | 55.84 | 56.19 | 869,159 | -0.57(-1.00%) |
Feb 17, 2021 | 57.01 | 57.01 | 56.54 | 56.76 | 614,371 | -0.38(-0.67%) |
Feb 16, 2021 | 57.81 | 57.82 | 56.83 | 57.14 | 1,286,978 | -0.53(-0.92%) |
Feb 12, 2021 | 56.81 | 57.71 | 56.81 | 57.67 | 509,564 | +0.70(+1.22%) |
Feb 11, 2021 | 56.59 | 56.98 | 56.44 | 56.98 | 623,687 | +0.65(+1.15%) |
Feb 10, 2021 | 56.60 | 56.67 | 56.13 | 56.33 | 866,533 | -0.03(-0.05%) |
Feb 09, 2021 | 56.40 | 56.56 | 56.16 | 56.36 | 959,172 | -0.01(-0.03%) |
Feb 08, 2021 | 56.28 | 56.57 | 56.11 | 56.37 | 964,937 | +0.31(+0.56%) |
Feb 05, 2021 | 55.88 | 56.15 | 55.80 | 56.06 | 819,073 | +0.61(+1.10%) |
Feb 04, 2021 | 55.23 | 56.00 | 55.08 | 55.45 | 707,084 | +0.31(+0.56%) |
Feb 03, 2021 | 55.79 | 55.79 | 55.03 | 55.14 | 1,598,432 | -0.68(-1.23%) |
Feb 02, 2021 | 55.68 | 56.21 | 55.60 | 55.83 | 723,155 | +0.74(+1.34%) |
Feb 01, 2021 | 55.17 | 55.59 | 54.96 | 55.09 | 1,093,763 | +0.25(+0.46%) |
Jan 29, 2021 | 54.49 | 55.40 | 54.37 | 54.83 | 1,494,032 | +0.02(+0.05%) |
Jan 28, 2021 | 54.14 | 55.45 | 54.14 | 54.81 | 985,429 | +1.14(+2.12%) |
Jan 27, 2021 | 54.72 | 54.72 | 53.47 | 53.67 | 1,390,180 | -1.53(-2.78%) |
Jan 26, 2021 | 55.61 | 55.67 | 55.20 | 55.20 | 932,362 | -0.45(-0.80%) |
Jan 25, 2021 | 55.47 | 55.83 | 55.14 | 55.65 | 977,731 | +0.23(+0.41%) |
Jan 22, 2021 | 55.52 | 55.63 | 55.34 | 55.42 | 1,030,074 | -0.20(-0.35%) |
Jan 21, 2021 | 55.86 | 55.92 | 55.14 | 55.62 | 1,071,775 | -0.22(-0.39%) |
Jan 20, 2021 | 55.42 | 55.97 | 55.29 | 55.84 | 1,188,385 | +0.62(+1.12%) |
Jan 19, 2021 | 55.31 | 55.56 | 54.85 | 55.22 | 2,043,480 | +0.31(+0.56%) |
Jan 15, 2021 | 54.88 | 55.22 | 54.62 | 54.91 | 2,932,731 | +0.02(+0.04%) |
Jan 14, 2021 | 55.52 | 55.57 | 54.85 | 54.89 | 11,050,499 | -0.64(-1.15%) |
Jan 13, 2021 | 54.99 | 55.72 | 54.73 | 55.53 | 769,053 | +0.64(+1.17%) |
Jan 12, 2021 | 55.59 | 55.65 | 54.62 | 54.89 | 5,784,358 | -0.68(-1.22%) |
Jan 11, 2021 | 55.56 | 55.76 | 55.36 | 55.57 | 702,730 | -0.32(-0.57%) |
Jan 08, 2021 | 55.50 | 56.20 | 55.22 | 55.89 | 717,525 | +0.65(+1.18%) |
Jan 07, 2021 | 54.86 | 55.32 | 54.68 | 55.23 | 1,449,011 | +0.64(+1.17%) |
Jan 06, 2021 | 53.59 | 54.82 | 53.59 | 54.60 | 1,306,588 | +0.50(+0.91%) |
Jan 05, 2021 | 53.39 | 54.36 | 53.31 | 54.10 | 715,858 | +0.77(+1.44%) |
Jan 04, 2021 | 53.89 | 54.13 | 52.64 | 53.33 | 1,089,440 | -0.49(-0.92%) |
Dec 31, 2020 | 53.83 | 53.83 | 53.83 | 655,836 | +0.46(+0.86%) | |
Dec 30, 2020 | 53.50 | 53.67 | 53.18 | 53.37 | 655,836 | +0.03(+0.06%) |
Dec 29, 2020 | 53.48 | 53.56 | 53.12 | 53.34 | 780,180 | +0.17(+0.33%) |
Dec 28, 2020 | 53.44 | 53.57 | 52.97 | 53.16 | 547,726 | +0.08(+0.15%) |
Dec 24, 2020 | 52.97 | 53.21 | 52.82 | 53.08 | 310,116 | +0.25(+0.46%) |
Dec 23, 2020 | 53.24 | 53.56 | 52.84 | 52.84 | 711,742 | -0.19(-0.36%) |
Dec 22, 2020 | 52.93 | 53.21 | 52.60 | 53.03 | 674,430 | +0.23(+0.44%) |
Dec 21, 2020 | 52.64 | 52.91 | 51.79 | 52.80 | 979,524 | -0.59(-1.10%) |
Dec 18, 2020 | 53.19 | 53.45 | 52.63 | 53.39 | 1,079,327 | +0.42(+0.79%) |
Dec 17, 2020 | 52.42 | 52.97 | 52.42 | 52.97 | 972,538 | +0.72(+1.38%) |
Dec 16, 2020 | 52.47 | 52.61 | 52.08 | 52.24 | 830,225 | -0.22(-0.42%) |
Dec 15, 2020 | 52.08 | 52.67 | 51.78 | 52.46 | 763,951 | +0.76(+1.47%) |
Dec 14, 2020 | 52.09 | 52.65 | 51.70 | 51.70 | 814,603 | -0.13(-0.26%) |
Dec 11, 2020 | 51.88 | 52.06 | 51.41 | 51.84 | 594,241 | -0.25(-0.48%) |
Dec 10, 2020 | 51.62 | 52.29 | 51.62 | 52.09 | 599,532 | +0.37(+0.72%) |
Dec 09, 2020 | 52.14 | 52.15 | 51.50 | 51.71 | 797,288 | -0.31(-0.59%) |
Dec 08, 2020 | 51.86 | 52.02 | 51.60 | 52.02 | 765,286 | +0.02(+0.03%) |
Dec 07, 2020 | 52.27 | 52.48 | 51.82 | 52.00 | 1,038,290 | -0.29(-0.56%) |
Dec 04, 2020 | 51.75 | 52.31 | 51.65 | 52.29 | 716,621 | +0.62(+1.19%) |
Dec 03, 2020 | 51.88 | 51.95 | 51.57 | 51.68 | 697,070 | -0.12(-0.23%) |
Dec 02, 2020 | 51.56 | 51.92 | 51.28 | 51.80 | 1,122,641 | +0.26(+0.50%) |
Dec 01, 2020 | 51.88 | 51.88 | 51.45 | 51.54 | 1,109,429 | +0.10(+0.19%) |
Nov 30, 2020 | 51.16 | 51.44 | 50.94 | 51.44 | 1,601,358 | +0.37(+0.73%) |
Nov 27, 2020 | 50.74 | 51.07 | 50.43 | 51.07 | 873,096 | +0.49(+0.97%) |
Nov 25, 2020 | 50.75 | 50.86 | 50.41 | 50.58 | 1,011,915 | -0.27(-0.53%) |
Nov 24, 2020 | 51.29 | 51.29 | 50.70 | 50.85 | 4,345,530 | -0.09(-0.18%) |
Nov 23, 2020 | 51.49 | 51.58 | 50.67 | 50.94 | 3,186,181 | -0.33(-0.64%) |
Nov 20, 2020 | 51.54 | 51.61 | 51.22 | 51.26 | 709,314 | -0.28(-0.54%) |
Nov 19, 2020 | 51.42 | 51.59 | 51.03 | 51.54 | 923,065 | +0.27(+0.52%) |
Nov 18, 2020 | 52.54 | 52.54 | 51.24 | 51.27 | 1,060,836 | -1.09(-2.09%) |
Nov 17, 2020 | 52.49 | 52.53 | 52.09 | 52.37 | 1,089,501 | -0.35(-0.66%) |
Nov 16, 2020 | 53.30 | 53.30 | 52.47 | 52.72 | 1,815,937 | -0.12(-0.23%) |
Nov 13, 2020 | 52.72 | 52.96 | 52.46 | 52.84 | 603,983 | +0.61(+1.17%) |
Nov 12, 2020 | 52.35 | 52.78 | 51.94 | 52.23 | 718,283 | -0.12(-0.23%) |
Nov 11, 2020 | 52.47 | 52.65 | 52.11 | 52.35 | 896,506 | +0.26(+0.51%) |
Nov 10, 2020 | 52.49 | 52.49 | 51.41 | 52.08 | 1,102,616 | -0.52(-1.00%) |
Nov 09, 2020 | 54.15 | 54.19 | 52.58 | 52.61 | 1,589,510 | +0.07(+0.13%) |
Nov 06, 2020 | 52.14 | 52.75 | 51.65 | 52.54 | 904,756 | +0.56(+1.08%) |
Nov 05, 2020 | 52.19 | 52.47 | 51.74 | 51.97 | 1,411,037 | +0.72(+1.41%) |
Nov 04, 2020 | 51.05 | 52.13 | 50.92 | 51.25 | 2,469,834 | +0.91(+1.81%) |
Nov 03, 2020 | 50.10 | 50.79 | 50.08 | 50.34 | 1,392,144 | +0.90(+1.82%) |
Nov 02, 2020 | 49.54 | 50.06 | 49.01 | 49.44 | 1,049,426 | +0.47(+0.95%) |
Oct 30, 2020 | 49.04 | 49.45 | 48.30 | 48.97 | 700,790 | -0.23(-0.46%) |
Oct 29, 2020 | 49.53 | 49.81 | 49.04 | 49.20 | 947,821 | -0.28(-0.56%) |
Oct 28, 2020 | 50.49 | 50.49 | 49.46 | 49.47 | 1,180,525 | -1.76(-3.44%) |
Oct 27, 2020 | 51.16 | 51.57 | 51.16 | 51.23 | 1,054,948 | -0.01(-0.02%) |
Oct 26, 2020 | 51.16 | 51.40 | 50.74 | 51.25 | 1,050,814 | -0.34(-0.65%) |
Oct 23, 2020 | 51.80 | 51.91 | 51.35 | 51.58 | 929,111 | -0.03(-0.06%) |
Oct 22, 2020 | 50.73 | 51.73 | 50.73 | 51.61 | 955,401 | +0.87(+1.72%) |
Oct 21, 2020 | 51.10 | 51.26 | 50.48 | 50.74 | 612,427 | -0.19(-0.38%) |
Oct 20, 2020 | 51.11 | 51.54 | 50.92 | 50.94 | 1,113,654 | +0.02(+0.04%) |
Oct 19, 2020 | 51.70 | 51.99 | 50.70 | 50.92 | 732,542 | -0.68(-1.32%) |
Oct 16, 2020 | 51.17 | 51.96 | 51.17 | 51.60 | 819,517 | +0.55(+1.08%) |
Oct 15, 2020 | 50.62 | 51.13 | 50.39 | 51.05 | 619,082 | -0.14(-0.27%) |
Oct 14, 2020 | 51.42 | 51.74 | 50.99 | 51.18 | 1,049,517 | -0.05(-0.09%) |
Oct 13, 2020 | 51.55 | 51.59 | 51.07 | 51.23 | 655,327 | -0.36(-0.71%) |
Oct 12, 2020 | 51.41 | 51.83 | 51.24 | 51.60 | 637,196 | +0.41(+0.81%) |
Oct 09, 2020 | 50.74 | 51.24 | 50.72 | 51.18 | 807,340 | +0.69(+1.36%) |
Oct 08, 2020 | 50.57 | 50.62 | 50.16 | 50.50 | 897,328 | +0.31(+0.61%) |
Oct 07, 2020 | 49.59 | 50.37 | 49.59 | 50.19 | 1,073,799 | +1.01(+2.05%) |
Oct 06, 2020 | 49.77 | 50.04 | 49.15 | 49.18 | 624,410 | -0.44(-0.89%) |
Oct 05, 2020 | 48.80 | 49.63 | 48.80 | 49.62 | 693,825 | +1.10(+2.27%) |
Oct 02, 2020 | 48.50 | 49.01 | 48.29 | 48.52 | 1,288,334 | -0.56(-1.15%) |
Oct 01, 2020 | 49.60 | 49.98 | 48.91 | 49.09 | 1,199,777 | -0.12(-0.25%) |
Sep 30, 2020 | 48.61 | 49.73 | 48.55 | 49.21 | 1,082,511 | +0.78(+1.62%) |
Sep 29, 2020 | 48.54 | 48.98 | 48.30 | 48.43 | 1,078,444 | +0.08(+0.17%) |
Sep 28, 2020 | 48.35 | 48.66 | 48.13 | 48.34 | 765,378 | +0.54(+1.13%) |
Sep 25, 2020 | 46.68 | 47.89 | 46.58 | 47.80 | 706,879 | +1.04(+2.22%) |
Sep 24, 2020 | 47.03 | 47.29 | 46.56 | 46.76 | 1,258,927 | -0.57(-1.19%) |
Sep 23, 2020 | 48.20 | 48.20 | 47.27 | 47.33 | 3,392,917 | -0.66(-1.37%) |
Sep 22, 2020 | 48.05 | 48.11 | 47.31 | 47.99 | 1,214,046 | +0.04(+0.08%) |
Sep 21, 2020 | 47.80 | 48.01 | 47.23 | 47.95 | 1,239,422 | -0.59(-1.22%) |
Sep 18, 2020 | 49.11 | 49.17 | 48.25 | 48.54 | 648,867 | -0.32(-0.66%) |
Sep 17, 2020 | 48.58 | 49.01 | 48.42 | 48.87 | 880,187 | -0.19(-0.39%) |
Sep 16, 2020 | 49.55 | 49.65 | 48.97 | 49.06 | 584,724 | -0.20(-0.41%) |
Sep 15, 2020 | 49.42 | 49.59 | 49.07 | 49.26 | 1,774,698 | +0.15(+0.31%) |
Sep 14, 2020 | 49.07 | 49.33 | 48.92 | 49.10 | 679,087 | +0.66(+1.37%) |
Sep 11, 2020 | 48.60 | 48.85 | 48.21 | 48.44 | 399,678 | +0.14(+0.30%) |
Sep 10, 2020 | 49.10 | 49.18 | 48.29 | 48.30 | 818,944 | -0.50(-1.03%) |
Sep 09, 2020 | 48.18 | 49.18 | 48.17 | 48.80 | 1,399,653 | +1.23(+2.58%) |
Sep 08, 2020 | 47.68 | 48.00 | 47.43 | 47.57 | 2,090,657 | -0.58(-1.21%) |
Sep 04, 2020 | 49.00 | 49.05 | 47.44 | 48.15 | 1,325,152 | -0.82(-1.68%) |
Sep 03, 2020 | 50.67 | 50.67 | 48.57 | 48.97 | 1,369,397 | -1.83(-3.60%) |
Sep 02, 2020 | 50.08 | 50.90 | 49.69 | 50.80 | 3,712,443 | +0.94(+1.89%) |
Sep 01, 2020 | 49.82 | 49.95 | 49.53 | 49.86 | 1,069,181 | -0.02(-0.04%) |
Aug 31, 2020 | 49.76 | 50.04 | 49.64 | 49.88 | 1,857,278 | +0.13(+0.26%) |
Aug 28, 2020 | 49.89 | 49.89 | 49.27 | 49.75 | 1,139,935 | +0.15(+0.29%) |
Aug 27, 2020 | 48.92 | 49.84 | 48.53 | 49.60 | 1,351,198 | +0.76(+1.56%) |
Aug 26, 2020 | 48.58 | 48.90 | 48.23 | 48.84 | 1,483,342 | +0.14(+0.29%) |
Aug 25, 2020 | 48.42 | 48.75 | 48.25 | 48.70 | 655,459 | +0.60(+1.25%) |
Aug 24, 2020 | 48.66 | 48.71 | 47.89 | 48.09 | 647,588 | -0.20(-0.41%) |
Aug 21, 2020 | 48.28 | 48.35 | 47.93 | 48.29 | 459,386 | +0.01(+0.02%) |
Aug 20, 2020 | 48.18 | 48.49 | 48.02 | 48.28 | 884,854 | -0.08(-0.16%) |
Aug 19, 2020 | 48.67 | 48.71 | 48.23 | 48.36 | 874,143 | -0.14(-0.29%) |
Aug 18, 2020 | 48.49 | 48.64 | 48.24 | 48.50 | 714,406 | +0.15(+0.31%) |
Aug 17, 2020 | 48.16 | 48.52 | 48.16 | 48.35 | 829,326 | +0.37(+0.77%) |
Aug 14, 2020 | 48.37 | 48.49 | 47.78 | 47.98 | 649,476 | -0.52(-1.07%) |
Aug 13, 2020 | 48.17 | 48.55 | 48.06 | 48.50 | 706,254 | +0.24(+0.49%) |
Aug 12, 2020 | 47.80 | 48.43 | 47.70 | 48.26 | 1,079,063 | +0.80(+1.69%) |
Aug 11, 2020 | 47.91 | 47.91 | 47.36 | 47.46 | 768,314 | -0.27(-0.56%) |
Aug 10, 2020 | 48.17 | 48.17 | 47.61 | 47.72 | 911,461 | -0.40(-0.83%) |
Aug 07, 2020 | 47.98 | 48.46 | 47.77 | 48.12 | 787,170 | +0.11(+0.24%) |
Aug 06, 2020 | 48.41 | 48.41 | 47.53 | 48.01 | 868,897 | -0.62(-1.27%) |
Aug 05, 2020 | 48.26 | 48.68 | 48.16 | 48.63 | 961,743 | +0.63(+1.31%) |
Aug 04, 2020 | 48.36 | 48.36 | 47.78 | 48.00 | 810,353 | -0.47(-0.97%) |
Aug 03, 2020 | 48.44 | 48.67 | 48.29 | 48.46 | 1,854,805 | +0.37(+0.76%) |
Jul 31, 2020 | 48.18 | 48.18 | 47.48 | 48.10 | 651,304 | -0.09(-0.18%) |
Jul 30, 2020 | 48.10 | 48.25 | 47.47 | 48.19 | 761,265 | -0.32(-0.66%) |
Jul 29, 2020 | 47.87 | 48.71 | 47.79 | 48.51 | 1,044,043 | +0.93(+1.95%) |
Jul 28, 2020 | 47.86 | 47.92 | 47.50 | 47.58 | 807,416 | -0.37(-0.77%) |
Jul 27, 2020 | 47.49 | 48.01 | 47.39 | 47.95 | 1,039,894 | +0.48(+1.01%) |
Jul 24, 2020 | 47.61 | 47.66 | 46.88 | 47.47 | 719,542 | -0.36(-0.75%) |
Jul 23, 2020 | 48.00 | 48.51 | 47.60 | 47.83 | 2,076,559 | +0.04(+0.08%) |
Jul 22, 2020 | 47.44 | 47.91 | 47.30 | 47.79 | 992,517 | +0.53(+1.11%) |
Jul 21, 2020 | 47.33 | 47.56 | 47.13 | 47.26 | 9,199,817 | +0.18(+0.38%) |
Jul 20, 2020 | 47.04 | 47.38 | 46.82 | 47.08 | 1,029,926 | +0.12(+0.27%) |
Jul 17, 2020 | 46.04 | 47.18 | 46.03 | 46.96 | 3,562,984 | +1.17(+2.56%) |
Jul 16, 2020 | 46.00 | 46.00 | 45.42 | 45.79 | 615,400 | -0.29(-0.64%) |
Jul 15, 2020 | 45.44 | 46.20 | 45.44 | 46.08 | 1,269,386 | +1.15(+2.56%) |
Jul 14, 2020 | 43.88 | 44.98 | 43.70 | 44.93 | 1,407,031 | +0.96(+2.18%) |
Jul 13, 2020 | 44.52 | 45.16 | 43.93 | 43.98 | 2,060,968 | -0.30(-0.67%) |
Jul 10, 2020 | 44.47 | 44.50 | 43.98 | 44.27 | 1,005,288 | -0.19(-0.43%) |
Jul 09, 2020 | 44.42 | 44.73 | 43.82 | 44.47 | 990,659 | +0.08(+0.19%) |
Jul 08, 2020 | 44.31 | 44.51 | 44.04 | 44.38 | 835,893 | +0.22(+0.49%) |
Jul 07, 2020 | 44.36 | 44.84 | 44.09 | 44.17 | 707,722 | -0.41(-0.92%) |
Jul 06, 2020 | 44.48 | 44.93 | 44.39 | 44.58 | 2,944,726 | +0.55(+1.25%) |
Jul 02, 2020 | 44.14 | 44.29 | 43.95 | 44.03 | 1,487,826 | +0.43(+0.98%) |
Jul 01, 2020 | 43.58 | 43.76 | 43.21 | 43.60 | 1,275,125 | +0.14(+0.33%) |
Jun 30, 2020 | 42.40 | 43.63 | 42.36 | 43.46 | 995,649 | +1.06(+2.49%) |
Jun 29, 2020 | 42.18 | 42.41 | 41.82 | 42.40 | 594,764 | +0.40(+0.95%) |
Jun 26, 2020 | 42.27 | 42.63 | 41.81 | 42.00 | 1,705,943 | -0.30(-0.70%) |
Jun 25, 2020 | 41.86 | 42.34 | 41.34 | 42.30 | 2,953,006 | +0.33(+0.79%) |
Jun 24, 2020 | 43.35 | 43.35 | 41.60 | 41.97 | 3,623,965 | -1.65(-3.79%) |
Jun 23, 2020 | 43.62 | 43.95 | 43.56 | 43.62 | 1,354,701 | +0.30(+0.70%) |
Jun 22, 2020 | 43.24 | 43.38 | 42.83 | 43.32 | 826,316 | -0.04(-0.09%) |
Jun 19, 2020 | 43.65 | 43.96 | 43.19 | 43.36 | 863,938 | +0.15(+0.34%) |
Jun 18, 2020 | 43.23 | 43.52 | 43.08 | 43.21 | 596,294 | -0.17(-0.40%) |
Jun 17, 2020 | 43.35 | 43.71 | 43.19 | 43.38 | 628,956 | +0.26(+0.60%) |
Jun 16, 2020 | 43.70 | 43.70 | 42.84 | 43.12 | 3,783,964 | +0.52(+1.21%) |
Jun 15, 2020 | 41.29 | 42.83 | 41.21 | 42.60 | 4,737,276 | +0.57(+1.36%) |
Jun 12, 2020 | 42.31 | 42.71 | 41.21 | 42.03 | 1,428,566 | +0.62(+1.50%) |
Jun 11, 2020 | 43.28 | 43.28 | 41.30 | 41.41 | 2,605,928 | -2.52(-5.73%) |
Jun 10, 2020 | 43.94 | 44.12 | 43.57 | 43.93 | 823,672 | +0.15(+0.33%) |
Jun 09, 2020 | 44.32 | 44.65 | 43.73 | 43.78 | 1,213,055 | -0.82(-1.84%) |
Jun 08, 2020 | 44.39 | 44.60 | 44.09 | 44.60 | 1,138,371 | +0.21(+0.48%) |
Jun 05, 2020 | 43.48 | 44.61 | 43.26 | 44.39 | 1,752,935 | +1.26(+2.92%) |
Jun 04, 2020 | 43.65 | 43.80 | 42.94 | 43.13 | 929,067 | -0.72(-1.63%) |
Jun 03, 2020 | 44.06 | 44.06 | 43.65 | 43.85 | 2,688,246 | +0.01(+0.02%) |
Jun 02, 2020 | 43.90 | 43.90 | 43.39 | 43.84 | 880,851 | +0.07(+0.15%) |
Jun 01, 2020 | 43.80 | 44.07 | 43.57 | 43.77 | 1,039,481 | -0.27(-0.61%) |
May 29, 2020 | 43.60 | 44.05 | 42.87 | 44.04 | 1,187,118 | +0.70(+1.60%) |
May 28, 2020 | 43.02 | 43.88 | 42.99 | 43.34 | 1,156,114 | +0.68(+1.60%) |
May 27, 2020 | 42.66 | 42.66 | 41.60 | 42.66 | 1,217,341 | +0.21(+0.51%) |
May 26, 2020 | 43.66 | 43.66 | 42.36 | 42.45 | 1,335,261 | -0.26(-0.60%) |
May 22, 2020 | 42.44 | 42.74 | 42.14 | 42.71 | 707,271 | +0.31(+0.74%) |
May 21, 2020 | 42.77 | 42.77 | 42.03 | 42.39 | 1,081,929 | -0.57(-1.32%) |
May 20, 2020 | 43.06 | 43.30 | 42.70 | 42.96 | 863,785 | +0.38(+0.89%) |
May 19, 2020 | 43.29 | 43.36 | 42.56 | 42.58 | 1,660,752 | -0.66(-1.52%) |
May 18, 2020 | 43.26 | 43.79 | 43.20 | 43.24 | 998,447 | +0.99(+2.34%) |
May 15, 2020 | 41.84 | 42.35 | 41.67 | 42.25 | 912,745 | +0.13(+0.31%) |
May 14, 2020 | 41.41 | 42.16 | 41.13 | 42.12 | 1,588,701 | +0.19(+0.45%) |
May 13, 2020 | 42.65 | 42.84 | 41.53 | 41.93 | 1,920,814 | -0.79(-1.84%) |
May 12, 2020 | 44.09 | 44.09 | 42.70 | 42.72 | 1,458,545 | -1.11(-2.53%) |
May 11, 2020 | 42.97 | 44.03 | 42.90 | 43.83 | 3,951,048 | +0.70(+1.62%) |
May 08, 2020 | 43.65 | 43.65 | 43.06 | 43.13 | 1,256,016 | -0.01(-0.02%) |
May 07, 2020 | 42.73 | 43.35 | 42.63 | 43.14 | 2,032,947 | +0.95(+2.24%) |
May 06, 2020 | 42.75 | 42.81 | 42.18 | 42.19 | 1,081,472 | -0.27(-0.64%) |
May 05, 2020 | 41.86 | 42.91 | 41.68 | 42.47 | 1,629,370 | +1.18(+2.85%) |
May 04, 2020 | 41.17 | 41.37 | 40.92 | 41.29 | 1,828,034 | -0.04(-0.10%) |
May 01, 2020 | 41.72 | 41.80 | 41.06 | 41.33 | 1,376,740 | -0.89(-2.11%) |
Apr 30, 2020 | 42.59 | 42.86 | 42.19 | 42.22 | 1,696,890 | -0.42(-0.98%) |
Apr 29, 2020 | 42.60 | 42.94 | 41.99 | 42.64 | 2,117,009 | +0.85(+2.04%) |
Apr 28, 2020 | 43.51 | 43.51 | 41.70 | 41.79 | 1,440,449 | -1.25(-2.91%) |
Apr 27, 2020 | 42.95 | 43.21 | 42.57 | 43.04 | 1,738,991 | +0.63(+1.49%) |
Apr 24, 2020 | 42.14 | 42.47 | 41.74 | 42.41 | 1,733,424 | +0.69(+1.66%) |
Apr 23, 2020 | 42.09 | 42.49 | 41.65 | 41.71 | 1,455,667 | -0.03(-0.06%) |
Apr 22, 2020 | 41.67 | 41.91 | 41.09 | 41.74 | 1,541,064 | +0.75(+1.84%) |
Apr 21, 2020 | 41.84 | 41.95 | 40.93 | 40.99 | 2,157,049 | -1.54(-3.62%) |
Apr 20, 2020 | 42.51 | 43.13 | 42.27 | 42.53 | 2,437,689 | -0.19(-0.45%) |
Apr 17, 2020 | 42.26 | 42.81 | 41.72 | 42.72 | 3,508,309 | +1.44(+3.48%) |
Apr 16, 2020 | 41.04 | 41.40 | 40.73 | 41.28 | 3,016,682 | +0.58(+1.43%) |
Apr 15, 2020 | 40.44 | 40.77 | 40.07 | 40.70 | 2,148,446 | -0.24(-0.58%) |
Apr 14, 2020 | 40.54 | 41.03 | 40.35 | 40.94 | 3,429,790 | +1.20(+3.02%) |
Apr 13, 2020 | 40.36 | 40.36 | 38.96 | 39.74 | 7,287,058 | -0.58(-1.44%) |
Apr 09, 2020 | 39.98 | 40.53 | 39.41 | 40.32 | 23,542,376 | +0.78(+1.98%) |
Apr 08, 2020 | 38.30 | 39.72 | 37.84 | 39.54 | 1,180,740 | +1.66(+4.38%) |
Apr 07, 2020 | 39.41 | 39.62 | 37.88 | 37.88 | 6,042,645 | -0.36(-0.93%) |
Apr 06, 2020 | 37.36 | 38.42 | 37.22 | 38.23 | 1,808,242 | +2.28(+6.35%) |
Apr 03, 2020 | 36.09 | 36.48 | 35.58 | 35.95 | 1,731,595 | -0.27(-0.76%) |
Apr 02, 2020 | 34.81 | 36.32 | 34.61 | 36.23 | 3,707,595 | +1.29(+3.69%) |
Apr 01, 2020 | 35.76 | 35.82 | 34.56 | 34.94 | 2,137,325 | -2.02(-5.47%) |
Mar 31, 2020 | 37.43 | 37.55 | 36.71 | 36.96 | 2,725,634 | -0.32(-0.85%) |
Mar 30, 2020 | 36.72 | 37.32 | 36.29 | 37.28 | 2,636,469 | +1.33(+3.70%) |
Mar 27, 2020 | 35.80 | 36.74 | 35.33 | 35.94 | 2,620,561 | -0.66(-1.81%) |
Mar 26, 2020 | 34.89 | 36.74 | 34.89 | 36.61 | 3,119,615 | +2.17(+6.30%) |
Mar 25, 2020 | 33.92 | 35.40 | 33.29 | 34.44 | 2,302,235 | +0.82(+2.43%) |
Mar 24, 2020 | 32.03 | 33.68 | 31.56 | 33.62 | 4,506,673 | +3.28(+10.82%) |
Mar 23, 2020 | 32.19 | 32.19 | 30.05 | 30.34 | 3,619,937 | -1.89(-5.85%) |
Mar 20, 2020 | 33.95 | 34.07 | 32.09 | 32.22 | 3,430,009 | -1.41(-4.18%) |
Mar 19, 2020 | 33.87 | 34.47 | 32.96 | 33.63 | 3,648,018 | -0.39(-1.16%) |
Mar 18, 2020 | 33.00 | 34.54 | 32.69 | 34.03 | 6,320,206 | -0.79(-2.27%) |
Mar 17, 2020 | 33.97 | 35.13 | 32.98 | 34.81 | 3,965,243 | +1.62(+4.88%) |
Mar 16, 2020 | 33.53 | 35.32 | 32.80 | 33.19 | 4,208,600 | -3.92(-10.57%) |
Mar 13, 2020 | 36.96 | 37.36 | 34.46 | 37.12 | 7,279,548 | +1.89(+5.37%) |
Mar 12, 2020 | 35.18 | 37.23 | 34.44 | 35.23 | 4,875,004 | -2.55(-6.76%) |
Mar 11, 2020 | 38.54 | 38.62 | 37.21 | 37.78 | 1,966,642 | -1.77(-4.47%) |
Mar 10, 2020 | 39.05 | 39.62 | 37.63 | 39.55 | 3,735,674 | +1.65(+4.35%) |
Mar 09, 2020 | 37.72 | 38.70 | 36.90 | 37.90 | 4,214,332 | -2.49(-6.17%) |
Mar 06, 2020 | 39.72 | 40.56 | 39.42 | 40.39 | 2,020,199 | -0.40(-0.98%) |
Mar 05, 2020 | 41.31 | 41.49 | 40.30 | 40.79 | 2,039,096 | -1.30(-3.09%) |
Mar 04, 2020 | 41.27 | 42.23 | 40.84 | 42.09 | 3,084,435 | +1.80(+4.46%) |
Mar 03, 2020 | 41.52 | 42.31 | 39.77 | 40.29 | 2,098,025 | -0.91(-2.20%) |