Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 70.02 | 70.05 | 68.57 | 69.21 | 1,184,381 | -0.73(-1.04%) |
Mar 30, 2021 | 68.01 | 70.34 | 67.75 | 69.94 | 1,601,910 | +2.44(+3.61%) |
Mar 29, 2021 | 68.65 | 68.83 | 66.35 | 67.50 | 1,478,534 | -0.82(-1.20%) |
Mar 26, 2021 | 68.60 | 69.54 | 66.88 | 68.32 | 1,222,200 | +0.57(+0.84%) |
Mar 25, 2021 | 64.25 | 67.97 | 63.50 | 67.75 | 2,028,088 | +2.33(+3.56%) |
Mar 24, 2021 | 66.70 | 68.64 | 65.37 | 65.42 | 1,304,816 | -0.24(-0.37%) |
Mar 23, 2021 | 67.60 | 68.79 | 65.23 | 65.66 | 1,669,604 | -2.90(-4.23%) |
Mar 22, 2021 | 70.42 | 70.42 | 68.24 | 68.56 | 1,728,384 | -2.22(-3.14%) |
Mar 19, 2021 | 69.98 | 71.69 | 68.22 | 70.78 | 2,414,300 | +0.19(+0.27%) |
Mar 18, 2021 | 72.69 | 73.75 | 70.21 | 70.59 | 1,885,763 | -2.61(-3.57%) |
Mar 17, 2021 | 70.05 | 73.26 | 69.76 | 73.20 | 1,946,048 | +2.60(+3.68%) |
Mar 16, 2021 | 72.41 | 72.50 | 70.20 | 70.60 | 2,045,042 | -1.38(-1.92%) |
Mar 15, 2021 | 69.44 | 72.62 | 68.86 | 71.98 | 3,736,861 | +3.96(+5.82%) |
Mar 12, 2021 | 66.01 | 68.88 | 65.80 | 68.02 | 1,865,600 | +2.33(+3.55%) |
Mar 11, 2021 | 66.86 | 66.99 | 65.11 | 65.69 | 1,996,338 | -0.70(-1.05%) |
Mar 10, 2021 | 66.22 | 67.68 | 65.15 | 66.39 | 1,648,300 | -0.50(-0.75%) |
Mar 09, 2021 | 68.66 | 68.75 | 66.21 | 66.89 | 1,448,821 | -1.10(-1.62%) |
Mar 08, 2021 | 65.99 | 69.17 | 65.61 | 67.99 | 2,199,694 | +3.10(+4.78%) |
Mar 05, 2021 | 65.04 | 65.29 | 59.69 | 64.89 | 1,783,900 | +0.27(+0.42%) |
Mar 04, 2021 | 65.32 | 66.70 | 61.85 | 64.62 | 1,590,659 | -1.34(-2.03%) |
Mar 03, 2021 | 66.13 | 67.22 | 65.18 | 65.96 | 1,210,743 | +0.54(+0.83%) |
Mar 02, 2021 | 64.57 | 65.82 | 64.05 | 65.42 | 1,083,639 | +0.59(+0.91%) |
Mar 01, 2021 | 67.08 | 67.67 | 64.31 | 64.83 | 2,444,176 | -0.19(-0.29%) |
Feb 26, 2021 | 65.32 | 66.57 | 63.58 | 65.02 | 2,203,600 | -0.54(-0.82%) |
Feb 25, 2021 | 67.49 | 67.89 | 64.07 | 65.56 | 2,033,784 | -1.89(-2.80%) |
Feb 24, 2021 | 66.90 | 68.99 | 66.64 | 67.45 | 3,228,512 | +0.93(+1.40%) |
Feb 23, 2021 | 64.72 | 66.96 | 62.15 | 66.52 | 3,112,300 | +2.91(+4.57%) |
Feb 22, 2021 | 63.91 | 66.13 | 62.64 | 63.61 | 4,111,461 | +1.33(+2.14%) |
Feb 19, 2021 | 60.42 | 62.86 | 60.18 | 62.28 | 1,986,400 | +2.38(+3.97%) |
Feb 18, 2021 | 59.21 | 60.18 | 58.43 | 59.90 | 1,415,504 | -0.09(-0.15%) |
Feb 17, 2021 | 59.38 | 60.24 | 58.94 | 59.99 | 1,357,661 | +0.05(+0.08%) |
Feb 16, 2021 | 58.54 | 60.10 | 57.69 | 59.94 | 1,649,645 | +2.38(+4.13%) |
Feb 12, 2021 | 57.19 | 58.17 | 56.91 | 57.56 | 967,200 | -0.13(-0.23%) |
Feb 11, 2021 | 57.04 | 57.74 | 56.45 | 57.69 | 1,361,125 | +0.33(+0.58%) |
Feb 10, 2021 | 56.11 | 57.68 | 55.65 | 57.36 | 1,444,543 | +1.62(+2.91%) |
Feb 09, 2021 | 56.48 | 56.59 | 55.57 | 55.74 | 1,295,731 | -1.34(-2.35%) |
Feb 08, 2021 | 54.60 | 57.60 | 54.59 | 57.08 | 1,754,789 | +2.90(+5.35%) |
Feb 05, 2021 | 54.98 | 55.15 | 54.05 | 54.18 | 1,163,500 | -0.30(-0.55%) |
Feb 04, 2021 | 52.80 | 54.71 | 52.72 | 54.48 | 1,742,248 | +1.94(+3.69%) |
Feb 03, 2021 | 51.25 | 52.74 | 50.76 | 52.54 | 1,530,132 | +1.88(+3.71%) |
Feb 02, 2021 | 50.85 | 51.24 | 50.18 | 50.66 | 2,376,141 | +0.77(+1.54%) |
Feb 01, 2021 | 49.35 | 50.56 | 48.25 | 49.89 | 2,703,258 | +1.06(+2.17%) |
Jan 29, 2021 | 50.48 | 50.56 | 48.13 | 48.83 | 2,231,000 | -1.84(-3.63%) |
Jan 28, 2021 | 50.08 | 51.98 | 50.01 | 50.67 | 2,884,431 | +1.82(+3.73%) |
Jan 27, 2021 | 50.97 | 51.22 | 48.09 | 48.85 | 3,784,139 | -2.98(-5.75%) |
Jan 26, 2021 | 53.50 | 53.65 | 51.62 | 51.83 | 2,736,108 | -1.07(-2.02%) |
Jan 25, 2021 | 54.00 | 54.05 | 51.23 | 52.90 | 2,799,899 | -1.57(-2.88%) |
Jan 22, 2021 | 54.20 | 54.65 | 53.71 | 54.47 | 936,100 | -0.49(-0.89%) |
Jan 21, 2021 | 54.86 | 55.64 | 54.16 | 54.96 | 1,334,705 | -0.85(-1.52%) |
Jan 20, 2021 | 54.99 | 56.10 | 54.66 | 55.81 | 1,150,787 | +1.10(+2.01%) |
Jan 19, 2021 | 54.47 | 55.12 | 53.42 | 54.71 | 1,193,512 | +1.06(+1.98%) |
Jan 15, 2021 | 55.53 | 56.18 | 53.57 | 53.65 | 2,052,700 | -1.77(-3.19%) |
Jan 14, 2021 | 52.51 | 56.14 | 52.32 | 55.42 | 3,173,732 | +3.57(+6.89%) |
Jan 13, 2021 | 51.46 | 52.37 | 50.63 | 51.85 | 1,652,488 | +0.16(+0.31%) |
Jan 12, 2021 | 50.43 | 51.90 | 50.14 | 51.69 | 1,958,086 | +1.54(+3.07%) |
Jan 11, 2021 | 50.10 | 50.85 | 49.60 | 50.15 | 1,955,827 | -0.83(-1.63%) |
Jan 08, 2021 | 51.79 | 51.93 | 50.48 | 50.98 | 1,043,800 | -0.34(-0.66%) |
Jan 07, 2021 | 51.72 | 52.46 | 51.28 | 51.32 | 1,227,831 | -0.20(-0.39%) |
Jan 06, 2021 | 49.85 | 52.12 | 49.52 | 51.52 | 2,013,572 | +1.66(+3.33%) |
Jan 05, 2021 | 48.84 | 50.69 | 48.79 | 49.86 | 1,644,877 | +0.62(+1.26%) |
Jan 04, 2021 | 52.17 | 52.19 | 48.81 | 49.24 | 2,218,096 | -2.76(-5.31%) |
Dec 31, 2020 | 52.00 | 52.00 | 52.00 | 1,243,041 | -0.90(-1.70%) | |
Dec 30, 2020 | 52.00 | 53.03 | 51.98 | 52.90 | 1,243,041 | +0.87(+1.67%) |
Dec 29, 2020 | 52.98 | 53.14 | 51.78 | 52.03 | 912,998 | -0.55(-1.05%) |
Dec 28, 2020 | 52.95 | 53.76 | 52.41 | 52.58 | 1,306,928 | +0.33(+0.63%) |
Dec 24, 2020 | 52.25 | 52.56 | 51.12 | 52.25 | 814,700 | +0.41(+0.79%) |
Dec 23, 2020 | 50.63 | 52.72 | 50.61 | 51.84 | 2,143,220 | +1.49(+2.96%) |
Dec 22, 2020 | 50.71 | 50.76 | 49.70 | 50.35 | 1,790,999 | +0.13(+0.26%) |
Dec 21, 2020 | 48.91 | 50.67 | 48.27 | 50.22 | 2,141,471 | -0.13(-0.26%) |
Dec 18, 2020 | 49.74 | 50.63 | 49.60 | 50.35 | 2,931,400 | +0.18(+0.36%) |
Dec 17, 2020 | 50.23 | 50.25 | 49.05 | 50.17 | 1,582,137 | +0.42(+0.84%) |
Dec 16, 2020 | 49.83 | 50.06 | 49.05 | 49.75 | 1,485,670 | -0.58(-1.15%) |
Dec 15, 2020 | 49.34 | 50.57 | 48.29 | 50.33 | 1,626,894 | +1.40(+2.86%) |
Dec 14, 2020 | 50.84 | 51.00 | 48.54 | 48.93 | 2,157,738 | -0.95(-1.90%) |
Dec 11, 2020 | 51.18 | 51.42 | 48.91 | 49.88 | 1,964,800 | -1.41(-2.75%) |
Dec 10, 2020 | 49.14 | 51.37 | 49.10 | 51.29 | 1,332,731 | +0.93(+1.85%) |
Dec 09, 2020 | 51.45 | 51.85 | 49.58 | 50.36 | 1,625,059 | -0.61(-1.20%) |
Dec 08, 2020 | 50.51 | 51.76 | 50.15 | 50.97 | 1,811,260 | -0.04(-0.08%) |
Dec 07, 2020 | 52.64 | 52.94 | 50.80 | 51.01 | 2,703,804 | -1.93(-3.65%) |
Dec 04, 2020 | 54.05 | 54.96 | 52.34 | 52.94 | 2,113,500 | -0.07(-0.13%) |
Dec 03, 2020 | 52.18 | 54.63 | 52.06 | 53.01 | 2,640,381 | +1.72(+3.35%) |
Dec 02, 2020 | 50.19 | 51.49 | 49.91 | 51.29 | 1,822,656 | +0.35(+0.69%) |
Dec 01, 2020 | 51.77 | 52.57 | 50.92 | 50.94 | 1,428,323 | -0.03(-0.06%) |
Nov 30, 2020 | 52.00 | 52.00 | 49.62 | 50.97 | 2,022,000 | -0.58(-1.13%) |
Nov 27, 2020 | 52.46 | 53.42 | 51.39 | 51.55 | 1,338,000 | -0.92(-1.75%) |
Nov 25, 2020 | 51.94 | 52.74 | 50.82 | 52.47 | 1,661,400 | +0.10(+0.19%) |
Nov 24, 2020 | 51.42 | 52.75 | 50.26 | 52.37 | 3,327,778 | +2.65(+5.33%) |
Nov 23, 2020 | 48.40 | 49.97 | 48.18 | 49.72 | 1,876,059 | +2.00(+4.19%) |
Nov 20, 2020 | 48.23 | 48.26 | 46.63 | 47.72 | 1,929,000 | -0.77(-1.59%) |
Nov 19, 2020 | 47.36 | 48.54 | 47.01 | 48.49 | 1,645,144 | +0.77(+1.61%) |
Nov 18, 2020 | 48.50 | 49.71 | 47.60 | 47.72 | 1,985,037 | +0.26(+0.55%) |
Nov 17, 2020 | 46.34 | 48.05 | 46.00 | 47.46 | 1,801,638 | +0.30(+0.64%) |
Nov 16, 2020 | 47.48 | 47.66 | 45.28 | 47.16 | 3,727,311 | +2.50(+5.60%) |
Nov 13, 2020 | 43.11 | 44.87 | 42.78 | 44.66 | 1,923,100 | +2.25(+5.31%) |
Nov 12, 2020 | 43.05 | 44.27 | 41.90 | 42.41 | 2,473,692 | -1.93(-4.35%) |
Nov 11, 2020 | 45.20 | 45.41 | 43.68 | 44.34 | 2,184,581 | -1.18(-2.59%) |
Nov 10, 2020 | 45.90 | 46.65 | 44.20 | 45.52 | 3,640,319 | -0.39(-0.85%) |
Nov 09, 2020 | 45.00 | 46.28 | 43.45 | 45.91 | 7,010,571 | +7.65(+19.99%) |
Nov 06, 2020 | 38.90 | 38.94 | 37.76 | 38.26 | 1,339,900 | -0.92(-2.35%) |
Nov 05, 2020 | 38.23 | 39.55 | 38.10 | 39.18 | 1,471,993 | +1.38(+3.65%) |
Nov 04, 2020 | 37.73 | 39.28 | 36.90 | 37.80 | 2,425,285 | -0.76(-1.97%) |
Nov 03, 2020 | 39.37 | 39.71 | 38.22 | 38.56 | 2,131,303 | +0.29(+0.76%) |
Nov 02, 2020 | 38.22 | 38.43 | 36.82 | 38.27 | 1,722,949 | +0.38(+1.00%) |
Oct 30, 2020 | 36.55 | 37.95 | 36.26 | 37.89 | 2,886,600 | +1.11(+3.02%) |
Oct 29, 2020 | 35.61 | 37.09 | 35.52 | 36.78 | 1,970,951 | +1.07(+3.00%) |
Oct 28, 2020 | 36.50 | 36.77 | 35.06 | 35.71 | 1,862,294 | -1.76(-4.70%) |
Oct 27, 2020 | 38.31 | 38.56 | 37.29 | 37.47 | 1,755,760 | -1.11(-2.88%) |
Oct 26, 2020 | 40.88 | 41.12 | 37.93 | 38.58 | 2,755,347 | -2.99(-7.19%) |
Oct 23, 2020 | 40.63 | 41.73 | 39.83 | 41.57 | 1,974,500 | +0.98(+2.41%) |
Oct 22, 2020 | 39.15 | 41.32 | 38.90 | 40.59 | 2,675,601 | +0.90(+2.27%) |
Oct 21, 2020 | 39.69 | 40.04 | 38.95 | 39.69 | 1,719,399 | -0.31(-0.78%) |
Oct 20, 2020 | 40.33 | 40.78 | 39.69 | 40.00 | 1,678,243 | +0.42(+1.06%) |
Oct 19, 2020 | 39.61 | 40.86 | 39.36 | 39.58 | 2,152,759 | +0.23(+0.58%) |
Oct 16, 2020 | 38.18 | 39.75 | 38.06 | 39.35 | 2,457,600 | +1.32(+3.47%) |
Oct 15, 2020 | 38.02 | 38.20 | 37.33 | 38.03 | 1,818,640 | -0.52(-1.35%) |
Oct 14, 2020 | 38.09 | 39.35 | 38.09 | 38.55 | 2,196,947 | +0.55(+1.45%) |
Oct 13, 2020 | 38.22 | 38.65 | 37.81 | 38.00 | 1,939,596 | -0.41(-1.07%) |
Oct 12, 2020 | 38.32 | 38.59 | 37.82 | 38.41 | 2,138,986 | -0.28(-0.72%) |
Oct 09, 2020 | 38.23 | 39.10 | 37.92 | 38.69 | 2,633,400 | +0.06(+0.16%) |
Oct 08, 2020 | 37.73 | 39.46 | 37.62 | 38.63 | 3,649,200 | +1.61(+4.35%) |
Oct 07, 2020 | 37.21 | 37.64 | 36.80 | 37.02 | 2,102,272 | +0.93(+2.58%) |
Oct 06, 2020 | 38.22 | 38.44 | 36.06 | 36.09 | 2,039,814 | -1.48(-3.94%) |
Oct 05, 2020 | 37.92 | 38.00 | 36.87 | 37.57 | 1,987,126 | +0.05(+0.13%) |
Oct 02, 2020 | 35.60 | 38.15 | 35.31 | 37.52 | 3,904,400 | +0.61(+1.65%) |
Oct 01, 2020 | 37.09 | 37.21 | 36.23 | 36.91 | 1,856,233 | +0.28(+0.76%) |
Sep 30, 2020 | 37.59 | 38.27 | 36.47 | 36.63 | 1,921,689 | -0.04(-0.11%) |
Sep 29, 2020 | 37.40 | 37.42 | 36.28 | 36.67 | 1,743,705 | -0.87(-2.32%) |
Sep 28, 2020 | 37.59 | 38.26 | 36.74 | 37.54 | 2,922,607 | +0.84(+2.29%) |
Sep 25, 2020 | 35.49 | 36.90 | 35.40 | 36.70 | 1,767,600 | +1.00(+2.80%) |
Sep 24, 2020 | 36.54 | 36.59 | 34.83 | 35.70 | 3,325,605 | -1.16(-3.15%) |
Sep 23, 2020 | 38.35 | 38.84 | 36.81 | 36.86 | 2,095,263 | -1.02(-2.69%) |
Sep 22, 2020 | 37.85 | 38.47 | 37.52 | 37.88 | 1,852,740 | +0.24(+0.64%) |
Sep 21, 2020 | 39.36 | 39.80 | 37.54 | 37.64 | 2,861,793 | -3.40(-8.28%) |
Sep 18, 2020 | 41.62 | 41.90 | 40.44 | 41.04 | 3,010,700 | -1.11(-2.63%) |
Sep 17, 2020 | 42.49 | 43.56 | 41.93 | 42.15 | 1,743,416 | -0.97(-2.25%) |
Sep 16, 2020 | 42.13 | 43.94 | 41.57 | 43.12 | 2,407,290 | +0.94(+2.23%) |
Sep 15, 2020 | 41.69 | 42.47 | 41.40 | 42.18 | 1,723,633 | +0.67(+1.61%) |
Sep 14, 2020 | 40.80 | 41.63 | 40.44 | 41.51 | 1,966,631 | +1.18(+2.93%) |
Sep 11, 2020 | 40.76 | 40.88 | 39.77 | 40.33 | 2,445,900 | -0.56(-1.37%) |
Sep 10, 2020 | 41.29 | 41.67 | 40.81 | 40.89 | 2,018,868 | +0.22(+0.54%) |
Sep 09, 2020 | 40.70 | 41.27 | 39.68 | 40.67 | 2,248,206 | -0.93(-2.24%) |
Sep 08, 2020 | 40.17 | 42.57 | 40.06 | 41.60 | 2,914,369 | +0.78(+1.91%) |
Sep 04, 2020 | 41.32 | 41.82 | 39.38 | 40.82 | 3,242,200 | +0.43(+1.06%) |
Sep 03, 2020 | 41.03 | 42.39 | 39.26 | 40.39 | 3,140,120 | -0.08(-0.20%) |
Sep 02, 2020 | 39.23 | 40.56 | 38.77 | 40.47 | 2,374,384 | +1.32(+3.37%) |
Sep 01, 2020 | 38.10 | 40.06 | 37.82 | 39.15 | 2,282,042 | +0.20(+0.51%) |
Aug 31, 2020 | 40.40 | 40.65 | 38.90 | 38.95 | 2,829,407 | -1.78(-4.37%) |
Aug 28, 2020 | 39.05 | 40.74 | 38.56 | 40.73 | 3,823,800 | +2.23(+5.79%) |
Aug 27, 2020 | 37.90 | 39.43 | 37.69 | 38.50 | 3,447,490 | +1.81(+4.93%) |
Aug 26, 2020 | 37.52 | 37.71 | 36.60 | 36.69 | 1,614,901 | -1.02(-2.70%) |
Aug 25, 2020 | 38.18 | 38.48 | 36.75 | 37.71 | 2,345,127 | +0.19(+0.51%) |
Aug 24, 2020 | 35.77 | 37.69 | 35.44 | 37.52 | 2,583,875 | +2.09(+5.90%) |
Aug 21, 2020 | 35.85 | 36.25 | 35.38 | 35.43 | 1,370,200 | -0.34(-0.95%) |
Aug 20, 2020 | 35.50 | 35.99 | 35.04 | 35.77 | 1,362,916 | -0.08(-0.22%) |
Aug 19, 2020 | 36.32 | 37.61 | 35.78 | 35.85 | 1,966,169 | -0.34(-0.94%) |
Aug 18, 2020 | 36.55 | 36.85 | 35.83 | 36.19 | 1,455,235 | -0.07(-0.19%) |
Aug 17, 2020 | 37.48 | 37.63 | 36.17 | 36.26 | 2,085,744 | -1.42(-3.77%) |
Aug 14, 2020 | 37.06 | 38.05 | 36.85 | 37.68 | 1,871,900 | -0.11(-0.29%) |
Aug 13, 2020 | 37.80 | 38.96 | 37.55 | 37.79 | 1,802,703 | -0.67(-1.74%) |
Aug 12, 2020 | 39.53 | 39.74 | 37.57 | 38.46 | 2,186,265 | -0.52(-1.33%) |
Aug 11, 2020 | 40.90 | 41.05 | 38.67 | 38.98 | 3,600,131 | -0.27(-0.69%) |
Aug 10, 2020 | 36.98 | 39.47 | 36.96 | 39.25 | 3,807,100 | +2.64(+7.21%) |
Aug 07, 2020 | 36.00 | 36.63 | 35.79 | 36.61 | 1,588,400 | +0.19(+0.52%) |
Aug 06, 2020 | 35.75 | 36.69 | 35.33 | 36.42 | 2,586,042 | +0.66(+1.85%) |
Aug 05, 2020 | 35.39 | 36.04 | 34.41 | 35.76 | 3,065,510 | +1.46(+4.26%) |
Aug 04, 2020 | 34.01 | 35.02 | 33.95 | 34.30 | 2,276,787 | +0.30(+0.88%) |
Aug 03, 2020 | 34.09 | 34.61 | 33.22 | 34.00 | 2,632,923 | -0.44(-1.28%) |
Jul 31, 2020 | 34.21 | 34.59 | 33.65 | 34.44 | 2,226,200 | -0.22(-0.63%) |
Jul 30, 2020 | 34.10 | 35.00 | 33.89 | 34.66 | 1,694,962 | -0.10(-0.29%) |
Jul 29, 2020 | 35.12 | 35.35 | 34.30 | 34.76 | 1,521,053 | -0.24(-0.69%) |
Jul 28, 2020 | 33.93 | 35.48 | 33.84 | 35.00 | 2,242,215 | +0.85(+2.49%) |
Jul 27, 2020 | 35.02 | 35.44 | 33.88 | 34.15 | 2,127,452 | -0.91(-2.60%) |
Jul 24, 2020 | 35.64 | 36.38 | 34.68 | 35.06 | 2,781,000 | -1.61(-4.39%) |
Jul 23, 2020 | 36.45 | 37.95 | 34.85 | 36.67 | 3,276,345 | +0.37(+1.02%) |
Jul 22, 2020 | 35.92 | 37.31 | 35.72 | 36.30 | 1,781,110 | +0.10(+0.28%) |
Jul 21, 2020 | 35.89 | 36.69 | 35.75 | 36.20 | 1,644,379 | +0.31(+0.86%) |
Jul 20, 2020 | 36.62 | 37.32 | 35.56 | 35.89 | 1,892,658 | -1.11(-3.00%) |
Jul 17, 2020 | 37.25 | 37.52 | 36.58 | 37.00 | 1,147,000 | -0.28(-0.75%) |
Jul 16, 2020 | 37.77 | 38.23 | 36.81 | 37.28 | 1,739,876 | -1.48(-3.82%) |
Jul 15, 2020 | 37.58 | 38.94 | 36.89 | 38.76 | 3,518,885 | +3.27(+9.21%) |
Jul 14, 2020 | 34.27 | 35.85 | 34.13 | 35.49 | 1,729,279 | +0.61(+1.75%) |
Jul 13, 2020 | 35.95 | 36.13 | 34.63 | 34.88 | 2,249,056 | -0.85(-2.38%) |
Jul 10, 2020 | 34.00 | 36.04 | 33.62 | 35.73 | 2,016,400 | +1.29(+3.75%) |
Jul 09, 2020 | 36.00 | 36.12 | 34.38 | 34.44 | 2,177,179 | -1.82(-5.02%) |
Jul 08, 2020 | 35.60 | 36.34 | 35.17 | 36.26 | 2,140,412 | +0.16(+0.44%) |
Jul 07, 2020 | 36.22 | 36.55 | 35.65 | 36.10 | 2,686,847 | -0.98(-2.64%) |
Jul 06, 2020 | 37.34 | 37.90 | 36.03 | 37.08 | 2,130,667 | +0.59(+1.62%) |
Jul 02, 2020 | 37.20 | 37.49 | 36.27 | 36.49 | 2,753,400 | +0.79(+2.21%) |
Jul 01, 2020 | 37.18 | 38.29 | 35.50 | 35.70 | 3,146,318 | -0.56(-1.54%) |
Jun 30, 2020 | 36.44 | 36.81 | 35.32 | 36.26 | 3,098,139 | -0.65(-1.76%) |
Jun 29, 2020 | 34.73 | 37.12 | 34.06 | 36.91 | 3,554,087 | +2.61(+7.61%) |
Jun 26, 2020 | 35.45 | 35.65 | 33.51 | 34.30 | 3,578,700 | -1.18(-3.33%) |
Jun 25, 2020 | 33.24 | 35.68 | 33.00 | 35.48 | 3,049,345 | +1.09(+3.17%) |
Jun 24, 2020 | 36.08 | 36.34 | 34.30 | 34.39 | 3,469,686 | -2.44(-6.63%) |
Jun 23, 2020 | 36.87 | 37.00 | 35.63 | 36.83 | 2,824,411 | +0.36(+0.99%) |
Jun 22, 2020 | 35.50 | 36.79 | 35.23 | 36.47 | 2,918,573 | +0.18(+0.50%) |
Jun 19, 2020 | 38.33 | 38.35 | 35.51 | 36.29 | 3,873,100 | -1.16(-3.10%) |
Jun 18, 2020 | 36.58 | 37.84 | 36.13 | 37.45 | 3,384,161 | +0.04(+0.11%) |
Jun 17, 2020 | 37.61 | 38.17 | 36.75 | 37.41 | 2,485,564 | -0.80(-2.09%) |
Jun 16, 2020 | 40.51 | 40.80 | 37.77 | 38.21 | 5,069,873 | +0.44(+1.16%) |
Jun 15, 2020 | 35.62 | 38.57 | 35.38 | 37.77 | 5,529,800 | -0.70(-1.82%) |
Jun 12, 2020 | 39.72 | 39.80 | 36.33 | 38.47 | 6,102,200 | +2.88(+8.09%) |
Jun 11, 2020 | 36.11 | 38.13 | 35.18 | 35.59 | 6,817,927 | -5.89(-14.20%) |
Jun 10, 2020 | 44.26 | 44.26 | 39.81 | 41.48 | 8,561,064 | -4.62(-10.02%) |
Jun 09, 2020 | 48.06 | 48.48 | 44.01 | 46.10 | 7,379,217 | -4.14(-8.24%) |
Jun 08, 2020 | 45.90 | 50.81 | 45.25 | 50.24 | 13,201,324 | +7.52(+17.60%) |
Jun 05, 2020 | 47.84 | 48.66 | 41.81 | 42.72 | 9,436,900 | +0.40(+0.95%) |
Jun 04, 2020 | 41.00 | 43.41 | 39.57 | 42.32 | 6,762,884 | +3.02(+7.68%) |
Jun 03, 2020 | 37.28 | 40.63 | 37.22 | 39.30 | 4,506,360 | +3.10(+8.56%) |
Jun 02, 2020 | 37.05 | 37.40 | 35.63 | 36.20 | 3,470,732 | +0.09(+0.25%) |
Jun 01, 2020 | 34.38 | 36.58 | 34.05 | 36.11 | 2,887,325 | +1.92(+5.62%) |
May 29, 2020 | 33.19 | 35.12 | 32.78 | 34.19 | 3,563,100 | -0.27(-0.78%) |
May 28, 2020 | 35.88 | 36.00 | 34.03 | 34.46 | 3,274,985 | -1.28(-3.58%) |
May 27, 2020 | 38.53 | 39.47 | 34.43 | 35.74 | 5,497,917 | +0.71(+2.03%) |
May 26, 2020 | 33.58 | 35.44 | 33.32 | 35.03 | 4,605,272 | +4.01(+12.93%) |
May 22, 2020 | 32.32 | 32.61 | 30.32 | 31.02 | 2,888,300 | -0.82(-2.58%) |
May 21, 2020 | 30.36 | 32.19 | 30.21 | 31.84 | 3,277,221 | +1.58(+5.22%) |
May 20, 2020 | 29.35 | 30.47 | 29.12 | 30.26 | 2,673,626 | +1.60(+5.58%) |
May 19, 2020 | 29.61 | 29.96 | 28.04 | 28.66 | 3,189,434 | -0.39(-1.34%) |
May 18, 2020 | 27.67 | 29.50 | 27.08 | 29.05 | 4,331,753 | +3.42(+13.34%) |
May 15, 2020 | 25.65 | 26.58 | 25.15 | 25.63 | 2,787,200 | -0.51(-1.95%) |
May 14, 2020 | 24.42 | 26.18 | 23.39 | 26.14 | 3,507,122 | +0.62(+2.43%) |
May 13, 2020 | 26.56 | 26.66 | 24.80 | 25.52 | 3,448,512 | -1.33(-4.95%) |
May 12, 2020 | 28.46 | 28.99 | 26.82 | 26.85 | 2,982,814 | -1.51(-5.32%) |
May 11, 2020 | 29.48 | 29.49 | 28.24 | 28.36 | 2,992,001 | -1.64(-5.47%) |
May 08, 2020 | 28.77 | 30.16 | 28.56 | 30.00 | 2,771,900 | +1.75(+6.19%) |
May 07, 2020 | 28.06 | 29.09 | 27.80 | 28.25 | 2,908,604 | +0.42(+1.51%) |
May 06, 2020 | 28.88 | 29.06 | 27.20 | 27.83 | 2,993,564 | -1.14(-3.94%) |
May 05, 2020 | 29.72 | 30.37 | 28.41 | 28.97 | 3,956,899 | +0.20(+0.70%) |
May 04, 2020 | 27.12 | 28.90 | 26.56 | 28.77 | 4,455,462 | -1.34(-4.45%) |
May 01, 2020 | 31.41 | 31.85 | 29.60 | 30.11 | 2,392,700 | -2.41(-7.41%) |
Apr 30, 2020 | 32.78 | 33.50 | 31.40 | 32.52 | 2,677,312 | -1.48(-4.35%) |
Apr 29, 2020 | 34.06 | 34.72 | 32.72 | 34.00 | 4,001,242 | +2.42(+7.66%) |
Apr 28, 2020 | 28.89 | 32.25 | 28.70 | 31.58 | 3,953,651 | +3.73(+13.39%) |
Apr 27, 2020 | 28.34 | 29.26 | 27.70 | 27.85 | 2,766,344 | -0.16(-0.57%) |
Apr 24, 2020 | 28.56 | 28.82 | 27.20 | 28.01 | 3,055,100 | -0.19(-0.67%) |
Apr 23, 2020 | 28.01 | 28.98 | 27.75 | 28.20 | 2,398,693 | +0.67(+2.43%) |
Apr 22, 2020 | 29.00 | 29.23 | 27.02 | 27.53 | 2,600,042 | -0.76(-2.69%) |
Apr 21, 2020 | 27.80 | 29.19 | 27.61 | 28.29 | 1,883,722 | -0.94(-3.22%) |
Apr 20, 2020 | 28.94 | 29.96 | 28.13 | 29.23 | 1,812,319 | -0.70(-2.34%) |
Apr 17, 2020 | 29.69 | 30.28 | 29.31 | 29.93 | 2,491,800 | +1.67(+5.91%) |
Apr 16, 2020 | 29.24 | 29.45 | 27.51 | 28.26 | 3,255,627 | -1.82(-6.05%) |
Apr 15, 2020 | 32.24 | 32.42 | 29.00 | 30.08 | 4,251,021 | -0.97(-3.12%) |
Apr 14, 2020 | 30.58 | 31.92 | 30.42 | 31.05 | 2,781,920 | +1.54(+5.22%) |
Apr 13, 2020 | 32.63 | 32.86 | 28.61 | 29.51 | 3,180,629 | -2.10(-6.64%) |
Apr 09, 2020 | 31.24 | 33.60 | 30.39 | 31.61 | 4,210,800 | +2.47(+8.48%) |
Apr 08, 2020 | 30.20 | 30.32 | 28.95 | 29.14 | 2,936,073 | +0.11(+0.38%) |
Apr 07, 2020 | 29.34 | 31.77 | 28.54 | 29.03 | 3,766,700 | +2.36(+8.85%) |
Apr 06, 2020 | 26.04 | 27.27 | 24.92 | 26.67 | 3,723,693 | +1.98(+8.02%) |
Apr 03, 2020 | 25.16 | 25.65 | 23.58 | 24.69 | 2,707,400 | +0.03(+0.12%) |
Apr 02, 2020 | 26.14 | 27.02 | 24.28 | 24.66 | 3,062,599 | -1.69(-6.41%) |