Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 49.41 | 49.87 | 48.28 | 49.02 | 1,186,426 | -0.84(-1.69%) |
Jan 28, 2021 | 49.95 | 50.64 | 49.23 | 49.86 | 840,744 | +0.47(+0.95%) |
Jan 27, 2021 | 50.74 | 50.85 | 48.74 | 49.39 | 1,468,778 | -2.53(-4.88%) |
Jan 26, 2021 | 52.52 | 52.56 | 51.20 | 51.93 | 568,316 | -0.58(-1.10%) |
Jan 25, 2021 | 52.54 | 52.73 | 51.30 | 52.51 | 524,600 | -0.02(-0.04%) |
Jan 22, 2021 | 52.04 | 52.79 | 51.48 | 52.53 | 478,494 | +0.20(+0.37%) |
Jan 21, 2021 | 53.47 | 53.82 | 52.31 | 52.33 | 623,501 | -1.20(-2.25%) |
Jan 20, 2021 | 54.11 | 54.31 | 52.90 | 53.53 | 694,189 | -0.23(-0.42%) |
Jan 19, 2021 | 53.11 | 54.26 | 52.89 | 53.76 | 820,680 | +1.18(+2.25%) |
Jan 15, 2021 | 52.56 | 52.76 | 51.64 | 52.57 | 591,731 | -0.23(-0.43%) |
Jan 14, 2021 | 53.05 | 53.28 | 52.06 | 52.80 | 578,877 | +0.21(+0.39%) |
Jan 13, 2021 | 52.88 | 53.12 | 52.39 | 52.59 | 736,987 | -0.26(-0.50%) |
Jan 12, 2021 | 53.58 | 53.79 | 52.86 | 52.86 | 1,202,727 | -0.43(-0.81%) |
Jan 11, 2021 | 52.38 | 53.61 | 52.38 | 53.29 | 785,379 | +0.16(+0.29%) |
Jan 08, 2021 | 54.01 | 54.01 | 52.38 | 53.13 | 1,110,799 | -0.67(-1.24%) |
Jan 07, 2021 | 54.01 | 54.53 | 53.51 | 53.80 | 1,266,017 | +0.16(+0.29%) |
Jan 06, 2021 | 50.33 | 54.09 | 49.60 | 53.64 | 3,602,412 | +4.51(+9.18%) |
Jan 05, 2021 | 47.65 | 49.49 | 47.65 | 49.13 | 960,999 | +1.26(+2.64%) |
Jan 04, 2021 | 48.76 | 49.51 | 47.71 | 47.87 | 1,125,260 | -0.84(-1.73%) |
Dec 31, 2020 | 48.71 | 48.71 | 48.71 | 694,188 | +0.30(+0.63%) | |
Dec 30, 2020 | 47.52 | 48.46 | 47.52 | 48.41 | 694,188 | +0.96(+2.02%) |
Dec 29, 2020 | 47.29 | 47.61 | 46.93 | 47.45 | 695,377 | +0.27(+0.58%) |
Dec 28, 2020 | 47.73 | 48.07 | 47.12 | 47.17 | 701,408 | -0.44(-0.92%) |
Dec 24, 2020 | 47.39 | 47.65 | 47.17 | 47.61 | 412,474 | +0.11(+0.23%) |
Dec 23, 2020 | 47.26 | 47.92 | 47.25 | 47.51 | 674,607 | +0.61(+1.29%) |
Dec 22, 2020 | 47.21 | 47.56 | 46.71 | 46.90 | 1,653,011 | -0.05(-0.10%) |
Dec 21, 2020 | 45.62 | 47.47 | 45.61 | 46.95 | 1,640,144 | +0.20(+0.42%) |
Dec 18, 2020 | 47.17 | 47.18 | 46.31 | 46.75 | 3,339,347 | -0.14(-0.29%) |
Dec 17, 2020 | 46.35 | 46.90 | 46.32 | 46.89 | 1,339,305 | +0.46(+0.99%) |
Dec 16, 2020 | 47.15 | 47.21 | 46.14 | 46.43 | 1,542,702 | -0.42(-0.90%) |
Dec 15, 2020 | 46.21 | 47.02 | 45.86 | 46.85 | 1,477,816 | +1.06(+2.31%) |
Dec 14, 2020 | 47.54 | 47.63 | 45.71 | 45.79 | 1,983,882 | -1.34(-2.84%) |
Dec 11, 2020 | 47.34 | 48.07 | 47.05 | 47.13 | 1,370,895 | -0.43(-0.91%) |
Dec 10, 2020 | 47.81 | 47.91 | 46.84 | 47.56 | 1,665,099 | -0.57(-1.18%) |
Dec 09, 2020 | 50.43 | 50.73 | 47.83 | 48.13 | 2,027,708 | -1.95(-3.89%) |
Dec 08, 2020 | 49.72 | 50.29 | 49.68 | 50.08 | 1,687,248 | +0.07(+0.14%) |
Dec 07, 2020 | 50.22 | 50.63 | 49.81 | 50.01 | 993,790 | -0.22(-0.43%) |
Dec 04, 2020 | 49.80 | 50.57 | 49.53 | 50.23 | 1,336,045 | +1.01(+2.05%) |
Dec 03, 2020 | 49.90 | 50.32 | 48.98 | 49.22 | 2,974,403 | -2.19(-4.26%) |
Dec 02, 2020 | 51.07 | 51.67 | 50.97 | 51.41 | 1,026,453 | +0.08(+0.15%) |
Dec 01, 2020 | 51.66 | 52.06 | 50.95 | 51.33 | 999,422 | +0.56(+1.10%) |
Nov 30, 2020 | 50.84 | 51.46 | 50.46 | 50.77 | 843,794 | -0.38(-0.75%) |
Nov 27, 2020 | 51.15 | 51.72 | 50.89 | 51.16 | 455,193 | +0.04(+0.08%) |
Nov 25, 2020 | 50.83 | 51.58 | 50.00 | 51.12 | 894,342 | +0.06(+0.11%) |
Nov 24, 2020 | 51.16 | 51.69 | 50.57 | 51.06 | 1,507,678 | +0.44(+0.87%) |
Nov 23, 2020 | 49.58 | 50.98 | 49.23 | 50.62 | 1,630,853 | +1.47(+2.99%) |
Nov 20, 2020 | 49.24 | 49.43 | 48.77 | 49.15 | 1,341,155 | -0.23(-0.48%) |
Nov 19, 2020 | 48.92 | 49.57 | 48.66 | 49.38 | 1,536,584 | +0.21(+0.42%) |
Nov 18, 2020 | 48.89 | 49.91 | 48.88 | 49.18 | 1,731,237 | +0.35(+0.72%) |
Nov 17, 2020 | 49.27 | 49.55 | 48.32 | 48.83 | 1,436,711 | -0.64(-1.29%) |
Nov 16, 2020 | 49.15 | 50.32 | 48.77 | 49.46 | 2,418,396 | +1.02(+2.10%) |
Nov 13, 2020 | 47.15 | 48.62 | 46.98 | 48.44 | 3,025,290 | +1.90(+4.08%) |
Nov 12, 2020 | 46.13 | 47.11 | 46.00 | 46.55 | 1,822,926 | +0.20(+0.42%) |
Nov 11, 2020 | 47.53 | 47.53 | 46.03 | 46.35 | 1,456,253 | -0.94(-1.99%) |
Nov 10, 2020 | 46.73 | 48.28 | 46.73 | 47.29 | 1,821,252 | +0.97(+2.09%) |
Nov 09, 2020 | 48.32 | 48.92 | 46.29 | 46.32 | 2,082,091 | +1.31(+2.91%) |
Nov 06, 2020 | 45.56 | 45.80 | 44.93 | 45.01 | 1,443,149 | -0.35(-0.78%) |
Nov 05, 2020 | 44.56 | 46.42 | 44.52 | 45.36 | 2,144,818 | +1.53(+3.48%) |
Nov 04, 2020 | 45.95 | 46.03 | 43.55 | 43.84 | 2,965,344 | -2.54(-5.49%) |
Nov 03, 2020 | 46.45 | 46.95 | 46.17 | 46.38 | 1,925,284 | +0.43(+0.94%) |
Nov 02, 2020 | 44.49 | 45.96 | 44.34 | 45.95 | 1,995,050 | +2.07(+4.73%) |
Oct 30, 2020 | 42.71 | 43.88 | 42.52 | 43.88 | 1,422,403 | +0.98(+2.28%) |
Oct 29, 2020 | 41.60 | 43.25 | 41.41 | 42.90 | 1,534,597 | +1.02(+2.43%) |
Oct 28, 2020 | 42.44 | 42.95 | 41.77 | 41.88 | 1,871,451 | -1.50(-3.45%) |
Oct 27, 2020 | 43.90 | 44.23 | 43.22 | 43.38 | 1,107,289 | -0.49(-1.12%) |
Oct 26, 2020 | 44.70 | 44.72 | 43.59 | 43.87 | 1,024,509 | -1.52(-3.34%) |
Oct 23, 2020 | 45.57 | 45.88 | 45.10 | 45.38 | 1,122,245 | +0.23(+0.50%) |
Oct 22, 2020 | 44.87 | 45.42 | 44.68 | 45.16 | 1,085,685 | +0.30(+0.68%) |
Oct 21, 2020 | 45.14 | 45.74 | 44.83 | 44.85 | 1,083,011 | -0.30(-0.67%) |
Oct 20, 2020 | 45.43 | 45.70 | 44.90 | 45.16 | 1,190,972 | +0.18(+0.39%) |
Oct 19, 2020 | 45.77 | 46.28 | 44.88 | 44.98 | 980,251 | -0.46(-1.01%) |
Oct 16, 2020 | 45.21 | 46.11 | 45.21 | 45.44 | 962,917 | +0.33(+0.74%) |
Oct 15, 2020 | 44.16 | 45.68 | 44.12 | 45.11 | 1,185,426 | +0.43(+0.96%) |
Oct 14, 2020 | 44.99 | 45.21 | 44.58 | 44.68 | 1,207,318 | -0.04(-0.09%) |
Oct 13, 2020 | 45.07 | 45.65 | 44.72 | 44.72 | 1,324,857 | -0.83(-1.83%) |
Oct 12, 2020 | 45.06 | 46.03 | 44.86 | 45.55 | 1,804,569 | +0.38(+0.84%) |
Oct 09, 2020 | 45.35 | 45.55 | 44.90 | 45.17 | 1,651,124 | +0.08(+0.17%) |
Oct 08, 2020 | 44.50 | 45.19 | 44.32 | 45.09 | 1,673,651 | +0.80(+1.81%) |
Oct 07, 2020 | 43.79 | 44.60 | 43.67 | 44.29 | 1,687,982 | +1.13(+2.61%) |
Oct 06, 2020 | 43.75 | 44.52 | 42.86 | 43.16 | 2,157,885 | -0.23(-0.52%) |
Oct 05, 2020 | 43.50 | 44.17 | 43.33 | 43.39 | 2,459,584 | +0.28(+0.66%) |
Oct 02, 2020 | 40.52 | 43.63 | 40.43 | 43.10 | 3,074,550 | +1.77(+4.28%) |
Oct 01, 2020 | 41.01 | 41.56 | 40.78 | 41.33 | 1,387,791 | +0.39(+0.96%) |
Sep 30, 2020 | 40.65 | 41.75 | 40.53 | 40.94 | 1,982,623 | +0.46(+1.14%) |
Sep 29, 2020 | 40.10 | 40.75 | 39.99 | 40.48 | 1,384,376 | +0.45(+1.12%) |
Sep 28, 2020 | 39.14 | 40.28 | 39.06 | 40.03 | 1,515,536 | +1.48(+3.83%) |
Sep 25, 2020 | 37.75 | 38.75 | 37.65 | 38.55 | 1,038,238 | +0.43(+1.13%) |
Sep 24, 2020 | 37.93 | 38.53 | 37.18 | 38.12 | 1,092,756 | +0.20(+0.52%) |
Sep 23, 2020 | 37.78 | 39.03 | 37.64 | 37.93 | 1,772,748 | +0.19(+0.49%) |
Sep 22, 2020 | 37.11 | 37.99 | 37.06 | 37.74 | 1,210,004 | +0.52(+1.39%) |
Sep 21, 2020 | 38.13 | 38.37 | 36.95 | 37.22 | 2,085,139 | -1.89(-4.83%) |
Sep 18, 2020 | 39.46 | 39.82 | 38.92 | 39.11 | 2,798,306 | -0.18(-0.45%) |
Sep 17, 2020 | 38.22 | 39.86 | 37.86 | 39.29 | 1,768,808 | +0.54(+1.39%) |
Sep 16, 2020 | 38.16 | 39.01 | 38.01 | 38.75 | 1,311,228 | +0.72(+1.90%) |
Sep 15, 2020 | 38.27 | 38.50 | 38.00 | 38.02 | 1,487,257 | -0.15(-0.38%) |
Sep 14, 2020 | 37.79 | 38.30 | 37.54 | 38.17 | 1,272,937 | +0.70(+1.88%) |
Sep 11, 2020 | 37.06 | 37.59 | 36.77 | 37.47 | 980,597 | +0.57(+1.54%) |
Sep 10, 2020 | 37.35 | 37.66 | 36.77 | 36.90 | 1,453,445 | -0.26(-0.71%) |
Sep 09, 2020 | 36.66 | 37.79 | 36.35 | 37.16 | 1,568,912 | +0.69(+1.90%) |
Sep 08, 2020 | 37.06 | 37.22 | 36.42 | 36.47 | 991,837 | -1.08(-2.87%) |
Sep 04, 2020 | 37.58 | 37.84 | 36.89 | 37.54 | 882,180 | +0.40(+1.08%) |
Sep 03, 2020 | 38.71 | 38.74 | 36.80 | 37.14 | 1,272,839 | -1.47(-3.80%) |
Sep 02, 2020 | 38.83 | 38.83 | 38.18 | 38.61 | 881,681 | -0.19(-0.48%) |
Sep 01, 2020 | 38.55 | 38.95 | 37.94 | 38.80 | 1,122,022 | +0.14(+0.35%) |
Aug 31, 2020 | 38.25 | 39.43 | 37.74 | 38.66 | 3,390,102 | +0.27(+0.71%) |
Aug 28, 2020 | 38.16 | 38.39 | 37.66 | 38.39 | 779,572 | +0.39(+1.03%) |
Aug 27, 2020 | 37.60 | 38.39 | 37.60 | 37.99 | 824,747 | +0.34(+0.91%) |
Aug 26, 2020 | 37.70 | 37.94 | 37.24 | 37.65 | 909,299 | -0.10(-0.26%) |
Aug 25, 2020 | 38.16 | 38.47 | 37.48 | 37.75 | 890,534 | -0.17(-0.44%) |
Aug 24, 2020 | 37.66 | 38.06 | 37.22 | 37.92 | 841,625 | +0.46(+1.23%) |
Aug 21, 2020 | 37.57 | 37.74 | 37.35 | 37.46 | 801,034 | -0.41(-1.09%) |
Aug 20, 2020 | 37.28 | 38.03 | 37.28 | 37.87 | 1,240,279 | +0.21(+0.55%) |
Aug 19, 2020 | 37.37 | 37.88 | 36.89 | 37.66 | 746,204 | +0.30(+0.81%) |
Aug 18, 2020 | 37.78 | 38.04 | 37.32 | 37.36 | 619,997 | -0.54(-1.42%) |
Aug 17, 2020 | 37.87 | 38.40 | 37.84 | 37.90 | 479,914 | +0.01(+0.03%) |
Aug 14, 2020 | 37.67 | 38.51 | 37.40 | 37.89 | 574,050 | -0.10(-0.26%) |
Aug 13, 2020 | 38.01 | 38.44 | 37.72 | 37.98 | 751,837 | -0.40(-1.05%) |
Aug 12, 2020 | 38.63 | 39.06 | 38.17 | 38.39 | 641,635 | -0.01(-0.03%) |
Aug 11, 2020 | 38.53 | 38.94 | 38.23 | 38.40 | 848,090 | +0.39(+1.03%) |
Aug 10, 2020 | 37.66 | 38.18 | 37.57 | 38.00 | 1,343,199 | +0.30(+0.80%) |
Aug 07, 2020 | 37.31 | 37.81 | 37.04 | 37.70 | 680,950 | +0.22(+0.57%) |
Aug 06, 2020 | 37.84 | 38.11 | 37.27 | 37.49 | 744,496 | -0.49(-1.29%) |
Aug 05, 2020 | 37.57 | 38.24 | 37.49 | 37.98 | 694,200 | +0.40(+1.07%) |
Aug 04, 2020 | 37.52 | 38.41 | 37.29 | 37.57 | 1,293,373 | +1.12(+3.06%) |
Aug 03, 2020 | 35.76 | 36.55 | 35.40 | 36.46 | 786,468 | +1.05(+2.96%) |
Jul 31, 2020 | 35.95 | 36.00 | 34.73 | 35.41 | 1,043,552 | -0.68(-1.87%) |
Jul 30, 2020 | 35.91 | 36.12 | 35.37 | 36.09 | 629,094 | -0.44(-1.21%) |
Jul 29, 2020 | 35.75 | 36.56 | 35.41 | 36.53 | 719,587 | +0.96(+2.70%) |
Jul 28, 2020 | 36.12 | 36.28 | 35.38 | 35.57 | 678,687 | -0.36(-1.01%) |
Jul 27, 2020 | 35.79 | 35.99 | 35.12 | 35.93 | 1,203,611 | +0.13(+0.36%) |
Jul 24, 2020 | 36.06 | 36.27 | 35.72 | 35.80 | 505,782 | -0.40(-1.11%) |
Jul 23, 2020 | 36.42 | 36.82 | 35.98 | 36.20 | 837,632 | -0.30(-0.83%) |
Jul 22, 2020 | 36.15 | 36.96 | 36.09 | 36.51 | 700,091 | +0.12(+0.32%) |
Jul 21, 2020 | 36.37 | 36.82 | 36.20 | 36.39 | 552,284 | +0.44(+1.22%) |
Jul 20, 2020 | 36.66 | 36.83 | 35.79 | 35.95 | 691,859 | -1.01(-2.73%) |
Jul 17, 2020 | 36.71 | 37.06 | 36.47 | 36.96 | 534,295 | +0.28(+0.77%) |
Jul 16, 2020 | 36.97 | 36.97 | 36.40 | 36.67 | 655,399 | -0.45(-1.21%) |
Jul 15, 2020 | 36.38 | 37.33 | 36.18 | 37.12 | 1,085,360 | +1.69(+4.78%) |
Jul 14, 2020 | 34.50 | 35.43 | 34.32 | 35.43 | 706,268 | +0.78(+2.26%) |
Jul 13, 2020 | 35.39 | 35.77 | 34.61 | 34.65 | 864,993 | -0.47(-1.34%) |
Jul 10, 2020 | 34.50 | 35.23 | 34.47 | 35.12 | 625,661 | +0.73(+2.13%) |
Jul 09, 2020 | 35.27 | 35.81 | 34.08 | 34.38 | 1,023,054 | -0.80(-2.28%) |
Jul 08, 2020 | 34.86 | 35.41 | 34.46 | 35.19 | 920,587 | +0.31(+0.90%) |
Jul 07, 2020 | 35.60 | 35.98 | 34.77 | 34.87 | 841,752 | -1.13(-3.13%) |
Jul 06, 2020 | 36.52 | 36.52 | 35.71 | 36.00 | 1,175,628 | +0.29(+0.82%) |
Jul 02, 2020 | 36.33 | 36.71 | 35.42 | 35.70 | 815,342 | +0.20(+0.55%) |
Jul 01, 2020 | 36.72 | 36.76 | 35.34 | 35.51 | 1,794,815 | -1.26(-3.43%) |
Jun 30, 2020 | 36.66 | 37.17 | 36.20 | 36.77 | 872,317 | -0.03(-0.08%) |
Jun 29, 2020 | 35.93 | 36.80 | 35.42 | 36.80 | 2,078,301 | +1.39(+3.92%) |
Jun 26, 2020 | 35.24 | 35.50 | 34.63 | 35.41 | 1,999,418 | +0.20(+0.56%) |
Jun 25, 2020 | 34.53 | 35.63 | 33.96 | 35.22 | 2,498,619 | +0.40(+1.15%) |
Jun 24, 2020 | 36.27 | 36.41 | 34.76 | 34.81 | 1,680,626 | -1.99(-5.40%) |
Jun 23, 2020 | 38.25 | 38.40 | 36.70 | 36.80 | 1,479,442 | -0.90(-2.39%) |
Jun 22, 2020 | 37.30 | 38.00 | 36.46 | 37.70 | 966,189 | +0.13(+0.34%) |
Jun 19, 2020 | 38.65 | 38.71 | 37.37 | 37.57 | 1,549,130 | -0.49(-1.29%) |
Jun 18, 2020 | 38.35 | 38.81 | 37.98 | 38.06 | 1,060,018 | -0.53(-1.37%) |
Jun 17, 2020 | 40.04 | 40.30 | 38.46 | 38.59 | 1,233,340 | -1.34(-3.36%) |
Jun 16, 2020 | 40.89 | 41.65 | 39.74 | 39.93 | 2,570,468 | +1.52(+3.95%) |
Jun 15, 2020 | 37.43 | 38.98 | 36.96 | 38.42 | 3,240,967 | -0.58(-1.48%) |
Jun 12, 2020 | 39.57 | 39.57 | 37.72 | 38.99 | 2,263,295 | +1.41(+3.75%) |
Jun 11, 2020 | 39.32 | 39.39 | 37.45 | 37.58 | 2,240,066 | -3.14(-7.71%) |
Jun 10, 2020 | 43.01 | 43.04 | 40.63 | 40.72 | 1,810,262 | -2.44(-5.65%) |
Jun 09, 2020 | 42.95 | 43.70 | 42.37 | 43.16 | 1,772,974 | -1.02(-2.30%) |
Jun 08, 2020 | 45.72 | 45.72 | 43.99 | 44.18 | 1,144,554 | -0.28(-0.64%) |
Jun 05, 2020 | 44.27 | 45.28 | 43.95 | 44.46 | 2,353,537 | +1.26(+2.92%) |
Jun 04, 2020 | 42.53 | 43.43 | 42.25 | 43.20 | 2,068,311 | +0.20(+0.46%) |
Jun 03, 2020 | 43.20 | 43.72 | 41.98 | 43.00 | 4,226,761 | +0.46(+1.08%) |
Jun 02, 2020 | 39.48 | 42.65 | 39.38 | 42.54 | 5,016,908 | +4.18(+10.89%) |
Jun 01, 2020 | 38.02 | 38.83 | 37.64 | 38.37 | 1,306,469 | +0.43(+1.13%) |
May 29, 2020 | 37.28 | 38.50 | 37.15 | 37.94 | 2,501,418 | +0.09(+0.23%) |
May 28, 2020 | 38.77 | 38.77 | 37.59 | 37.85 | 1,512,514 | -0.51(-1.33%) |
May 27, 2020 | 38.80 | 38.80 | 36.96 | 38.36 | 2,199,721 | +1.01(+2.70%) |
May 26, 2020 | 36.71 | 37.93 | 36.59 | 37.35 | 1,632,572 | +2.30(+6.56%) |
May 22, 2020 | 34.84 | 35.37 | 34.63 | 35.05 | 1,461,443 | +0.19(+0.53%) |
May 21, 2020 | 34.79 | 35.36 | 34.51 | 34.86 | 2,636,387 | +0.11(+0.31%) |
May 20, 2020 | 33.93 | 35.01 | 33.85 | 34.76 | 1,636,523 | +1.57(+4.72%) |
May 19, 2020 | 33.65 | 34.35 | 33.17 | 33.19 | 1,206,708 | -0.75(-2.22%) |
May 18, 2020 | 32.29 | 34.08 | 32.29 | 33.94 | 1,691,129 | +2.61(+8.34%) |
May 15, 2020 | 29.94 | 31.50 | 29.48 | 31.33 | 1,911,629 | +1.01(+3.32%) |
May 14, 2020 | 29.42 | 30.42 | 28.24 | 30.32 | 2,622,525 | +0.82(+2.79%) |
May 13, 2020 | 31.80 | 32.09 | 29.09 | 29.50 | 2,256,903 | -2.65(-8.25%) |
May 12, 2020 | 34.42 | 34.50 | 32.14 | 32.15 | 1,146,133 | -2.07(-6.06%) |
May 11, 2020 | 34.73 | 34.90 | 34.16 | 34.23 | 2,338,518 | -1.13(-3.21%) |
May 08, 2020 | 35.38 | 35.63 | 35.01 | 35.36 | 1,997,374 | +0.97(+2.82%) |
May 07, 2020 | 35.23 | 35.58 | 33.83 | 34.39 | 1,415,949 | -0.27(-0.79%) |
May 06, 2020 | 35.18 | 35.42 | 33.77 | 34.67 | 1,768,085 | +0.13(+0.37%) |
May 05, 2020 | 34.65 | 35.71 | 34.44 | 34.54 | 2,026,066 | +0.88(+2.62%) |
May 04, 2020 | 33.60 | 34.03 | 33.02 | 33.66 | 1,517,158 | -0.60(-1.74%) |
May 01, 2020 | 34.76 | 34.92 | 33.67 | 34.26 | 1,104,565 | -1.22(-3.45%) |
Apr 30, 2020 | 35.38 | 36.04 | 34.76 | 35.48 | 1,726,135 | -0.61(-1.68%) |
Apr 29, 2020 | 36.04 | 36.67 | 35.26 | 36.09 | 1,875,799 | +0.96(+2.73%) |
Apr 28, 2020 | 35.36 | 35.85 | 34.84 | 35.13 | 2,250,175 | +1.12(+3.28%) |
Apr 27, 2020 | 33.51 | 34.38 | 33.34 | 34.01 | 2,748,002 | +0.78(+2.36%) |
Apr 24, 2020 | 32.45 | 33.33 | 31.88 | 33.23 | 2,653,695 | +0.78(+2.41%) |
Apr 23, 2020 | 32.24 | 33.11 | 31.92 | 32.45 | 2,198,739 | +0.89(+2.82%) |
Apr 22, 2020 | 31.88 | 32.49 | 31.27 | 31.56 | 1,358,028 | +0.66(+2.12%) |
Apr 21, 2020 | 30.73 | 31.54 | 30.72 | 30.90 | 1,148,214 | -0.86(-2.71%) |
Apr 20, 2020 | 31.19 | 33.15 | 31.08 | 31.76 | 1,849,902 | -0.38(-1.19%) |
Apr 17, 2020 | 31.58 | 32.38 | 31.39 | 32.14 | 1,875,246 | +1.68(+5.53%) |
Apr 16, 2020 | 31.07 | 31.10 | 30.00 | 30.46 | 1,761,762 | -0.68(-2.20%) |
Apr 15, 2020 | 31.44 | 31.85 | 30.70 | 31.15 | 1,735,331 | -1.74(-5.30%) |
Apr 14, 2020 | 32.65 | 33.28 | 31.96 | 32.89 | 1,322,298 | +0.80(+2.50%) |
Apr 13, 2020 | 32.53 | 32.74 | 30.34 | 32.08 | 2,323,775 | -0.28(-0.88%) |
Apr 09, 2020 | 31.67 | 33.96 | 31.16 | 32.37 | 3,669,756 | +1.72(+5.62%) |
Apr 08, 2020 | 29.22 | 30.71 | 28.42 | 30.65 | 1,650,521 | +1.98(+6.89%) |
Apr 07, 2020 | 29.39 | 29.95 | 28.22 | 28.67 | 2,850,493 | +1.01(+3.64%) |
Apr 06, 2020 | 27.01 | 28.17 | 26.56 | 27.66 | 2,507,951 | +2.04(+7.94%) |
Apr 03, 2020 | 26.85 | 27.29 | 25.25 | 25.63 | 1,551,582 | -1.31(-4.87%) |
Apr 02, 2020 | 26.48 | 28.16 | 26.39 | 26.94 | 1,349,423 | +0.33(+1.25%) |
Apr 01, 2020 | 27.72 | 27.92 | 26.18 | 26.61 | 1,953,795 | -2.60(-8.91%) |
Mar 31, 2020 | 27.83 | 29.38 | 27.06 | 29.21 | 5,527,049 | +1.24(+4.44%) |
Mar 30, 2020 | 27.92 | 28.76 | 26.57 | 27.97 | 5,211,288 | -0.17(-0.59%) |
Mar 27, 2020 | 27.96 | 28.66 | 27.19 | 28.13 | 3,243,075 | -0.87(-3.00%) |
Mar 26, 2020 | 26.97 | 30.02 | 26.55 | 29.00 | 2,208,566 | +2.52(+9.53%) |
Mar 25, 2020 | 26.12 | 28.35 | 24.88 | 26.48 | 2,900,040 | +1.17(+4.64%) |
Mar 24, 2020 | 25.44 | 26.89 | 24.89 | 25.30 | 3,379,293 | +1.31(+5.47%) |
Mar 23, 2020 | 24.88 | 25.95 | 23.07 | 23.99 | 1,362,690 | -1.01(-4.03%) |
Mar 20, 2020 | 25.83 | 27.02 | 24.75 | 25.00 | 3,463,825 | -0.05(-0.20%) |
Mar 19, 2020 | 23.01 | 25.62 | 21.30 | 25.05 | 2,437,712 | +1.74(+7.47%) |
Mar 18, 2020 | 25.23 | 25.23 | 21.29 | 23.31 | 3,295,013 | -4.02(-14.72%) |
Mar 17, 2020 | 27.62 | 27.82 | 25.72 | 27.33 | 4,031,622 | +0.17(+0.61%) |
Mar 16, 2020 | 29.24 | 29.24 | 23.83 | 27.16 | 5,628,454 | -5.52(-16.89%) |
Mar 13, 2020 | 32.20 | 32.72 | 30.55 | 32.68 | 2,491,607 | +2.50(+8.27%) |
Mar 12, 2020 | 33.27 | 33.27 | 29.35 | 30.19 | 4,749,581 | -5.43(-15.25%) |
Mar 11, 2020 | 37.33 | 37.59 | 34.89 | 35.62 | 4,453,546 | -2.96(-7.68%) |
Mar 10, 2020 | 39.34 | 40.01 | 35.33 | 38.58 | 4,252,272 | +0.88(+2.34%) |
Mar 09, 2020 | 40.30 | 41.33 | 37.37 | 37.70 | 4,496,607 | -6.12(-13.96%) |
Mar 06, 2020 | 44.26 | 44.72 | 42.55 | 43.82 | 4,249,019 | -2.40(-5.19%) |
Mar 05, 2020 | 47.74 | 48.84 | 46.02 | 46.21 | 3,141,452 | -2.69(-5.50%) |
Mar 04, 2020 | 47.29 | 51.27 | 47.27 | 48.90 | 6,491,346 | +2.26(+4.85%) |
Mar 03, 2020 | 44.87 | 47.27 | 44.03 | 46.64 | 2,825,551 | +1.98(+4.43%) |
Mar 02, 2020 | 44.15 | 44.79 | 42.93 | 44.67 | 2,671,454 | +0.69(+1.58%) |
Feb 28, 2020 | 43.84 | 44.37 | 42.71 | 43.97 | 2,865,859 | -1.14(-2.54%) |
Feb 27, 2020 | 45.88 | 46.86 | 44.35 | 45.12 | 2,825,411 | -1.71(-3.66%) |
Feb 26, 2020 | 48.08 | 48.37 | 46.82 | 46.83 | 1,484,601 | -1.13(-2.35%) |
Feb 25, 2020 | 49.42 | 49.64 | 47.88 | 47.96 | 1,673,194 | -1.45(-2.93%) |
Feb 24, 2020 | 48.74 | 49.57 | 48.67 | 49.40 | 1,985,027 | -1.40(-2.75%) |
Feb 21, 2020 | 49.90 | 50.95 | 49.83 | 50.80 | 1,767,937 | +0.54(+1.07%) |
Feb 20, 2020 | 49.44 | 50.96 | 49.40 | 50.26 | 3,360,009 | -0.12(-0.23%) |
Feb 19, 2020 | 46.70 | 50.34 | 46.70 | 50.38 | 4,976,238 | +4.16(+9.00%) |
Feb 18, 2020 | 46.39 | 46.74 | 46.16 | 46.22 | 1,850,316 | -0.54(-1.15%) |
Feb 14, 2020 | 46.88 | 47.06 | 46.59 | 46.76 | 1,100,783 | -0.05(-0.10%) |
Feb 13, 2020 | 46.69 | 47.03 | 46.41 | 46.81 | 1,346,974 | +0.04(+0.08%) |
Feb 12, 2020 | 46.68 | 47.06 | 46.38 | 46.77 | 1,218,572 | +0.43(+0.93%) |
Feb 11, 2020 | 46.55 | 46.73 | 46.29 | 46.34 | 888,744 | +0.18(+0.38%) |
Feb 10, 2020 | 45.99 | 46.52 | 45.89 | 46.16 | 855,374 | +0.08(+0.17%) |
Feb 07, 2020 | 46.54 | 46.68 | 46.08 | 46.09 | 1,507,126 | -0.59(-1.26%) |
Feb 06, 2020 | 46.55 | 46.98 | 46.27 | 46.67 | 1,817,281 | +0.12(+0.25%) |
Feb 05, 2020 | 46.57 | 46.96 | 46.33 | 46.56 | 1,350,701 | +0.10(+0.21%) |
Feb 04, 2020 | 47.18 | 47.79 | 46.43 | 46.46 | 2,022,613 | -0.12(-0.25%) |