Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 54.65 | 54.76 | 53.56 | 53.57 | 481,729 | -1.11(-2.02%) |
Feb 25, 2021 | 54.36 | 54.79 | 54.00 | 54.67 | 588,708 | +0.13(+0.25%) |
Feb 24, 2021 | 54.65 | 54.81 | 54.23 | 54.54 | 321,840 | +0.04(+0.07%) |
Feb 23, 2021 | 54.84 | 55.11 | 53.60 | 54.50 | 322,922 | -0.35(-0.64%) |
Feb 22, 2021 | 53.69 | 55.24 | 53.61 | 54.85 | 632,105 | +0.96(+1.79%) |
Feb 19, 2021 | 53.11 | 54.04 | 52.82 | 53.89 | 463,438 | +0.96(+1.82%) |
Feb 18, 2021 | 52.98 | 53.31 | 52.87 | 52.93 | 445,342 | -0.10(-0.19%) |
Feb 17, 2021 | 52.72 | 53.68 | 52.71 | 53.02 | 404,302 | -0.04(-0.08%) |
Feb 16, 2021 | 53.41 | 53.47 | 52.40 | 53.07 | 440,523 | -0.15(-0.29%) |
Feb 12, 2021 | 52.94 | 53.95 | 52.94 | 53.22 | 576,805 | +0.08(+0.15%) |
Feb 11, 2021 | 54.42 | 54.50 | 51.53 | 53.14 | 754,795 | -1.60(-2.92%) |
Feb 10, 2021 | 55.09 | 55.53 | 54.52 | 54.74 | 458,008 | +0.58(+1.07%) |
Feb 09, 2021 | 54.04 | 54.61 | 53.72 | 54.16 | 673,082 | +0.18(+0.33%) |
Feb 08, 2021 | 53.69 | 53.98 | 53.34 | 53.98 | 382,256 | +0.59(+1.10%) |
Feb 05, 2021 | 52.44 | 53.47 | 52.13 | 53.39 | 412,804 | +1.30(+2.50%) |
Feb 04, 2021 | 52.35 | 52.61 | 51.48 | 52.09 | 510,915 | -0.12(-0.24%) |
Feb 03, 2021 | 52.31 | 52.44 | 51.61 | 52.21 | 335,871 | -0.21(-0.39%) |
Feb 02, 2021 | 52.29 | 53.42 | 51.69 | 52.42 | 341,255 | +0.44(+0.84%) |
Feb 01, 2021 | 52.38 | 52.38 | 51.07 | 51.98 | 457,022 | +0.29(+0.55%) |
Jan 29, 2021 | 52.24 | 52.42 | 51.38 | 51.69 | 951,410 | -0.54(-1.03%) |
Jan 28, 2021 | 52.04 | 52.40 | 51.65 | 52.23 | 494,243 | +0.68(+1.32%) |
Jan 27, 2021 | 52.72 | 53.03 | 51.48 | 51.55 | 560,236 | -1.97(-3.69%) |
Jan 26, 2021 | 53.27 | 54.05 | 53.25 | 53.52 | 391,077 | -1.13(-2.07%) |
Jan 25, 2021 | 54.16 | 55.08 | 53.94 | 54.66 | 452,740 | +0.61(+1.12%) |
Jan 22, 2021 | 53.97 | 54.33 | 53.28 | 54.05 | 298,989 | -0.32(-0.59%) |
Jan 21, 2021 | 54.85 | 55.16 | 54.15 | 54.37 | 358,184 | -0.62(-1.14%) |
Jan 20, 2021 | 54.13 | 55.08 | 53.79 | 55.00 | 540,943 | +1.34(+2.50%) |
Jan 19, 2021 | 54.19 | 54.28 | 53.35 | 53.66 | 499,144 | +0.08(+0.15%) |
Jan 15, 2021 | 53.41 | 53.91 | 52.72 | 53.58 | 331,251 | -0.25(-0.46%) |
Jan 14, 2021 | 54.37 | 54.48 | 53.61 | 53.83 | 290,007 | -0.38(-0.71%) |
Jan 13, 2021 | 54.86 | 54.86 | 53.43 | 54.21 | 275,589 | -0.79(-1.43%) |
Jan 12, 2021 | 54.78 | 55.27 | 54.20 | 55.00 | 346,673 | +0.35(+0.64%) |
Jan 11, 2021 | 53.52 | 54.94 | 53.52 | 54.65 | 336,055 | +0.70(+1.29%) |
Jan 08, 2021 | 54.95 | 55.10 | 53.11 | 53.95 | 599,098 | -1.03(-1.87%) |
Jan 07, 2021 | 54.80 | 55.26 | 54.46 | 54.98 | 610,211 | +0.34(+0.62%) |
Jan 06, 2021 | 53.55 | 55.25 | 53.51 | 54.64 | 571,596 | +2.06(+3.92%) |
Jan 05, 2021 | 52.17 | 52.94 | 52.17 | 52.58 | 359,230 | +0.45(+0.86%) |
Jan 04, 2021 | 52.86 | 53.16 | 51.64 | 52.13 | 466,287 | -0.76(-1.43%) |
Dec 31, 2020 | 52.89 | 52.89 | 52.89 | 237,920 | -0.20(-0.37%) | |
Dec 30, 2020 | 52.53 | 53.35 | 52.49 | 53.09 | 237,920 | +0.64(+1.23%) |
Dec 29, 2020 | 53.27 | 53.39 | 52.37 | 52.44 | 290,888 | -0.62(-1.18%) |
Dec 28, 2020 | 53.36 | 53.36 | 52.78 | 53.07 | 258,025 | +0.02(+0.03%) |
Dec 24, 2020 | 53.19 | 53.19 | 52.52 | 53.05 | 164,113 | +0.11(+0.20%) |
Dec 23, 2020 | 53.10 | 53.86 | 52.74 | 52.94 | 578,069 | -0.04(-0.07%) |
Dec 22, 2020 | 52.91 | 53.02 | 52.30 | 52.98 | 425,375 | -0.04(-0.08%) |
Dec 21, 2020 | 52.51 | 53.15 | 51.86 | 53.02 | 480,803 | -0.43(-0.80%) |
Dec 18, 2020 | 53.85 | 54.06 | 53.18 | 53.45 | 1,106,898 | -0.05(-0.10%) |
Dec 17, 2020 | 53.59 | 53.77 | 53.26 | 53.51 | 519,428 | -0.02(-0.03%) |
Dec 16, 2020 | 53.89 | 54.15 | 53.27 | 53.52 | 471,514 | -0.17(-0.32%) |
Dec 15, 2020 | 53.74 | 54.27 | 53.36 | 53.69 | 450,791 | +0.30(+0.57%) |
Dec 14, 2020 | 55.31 | 55.46 | 53.38 | 53.39 | 500,825 | -1.29(-2.37%) |
Dec 11, 2020 | 54.75 | 55.36 | 54.39 | 54.69 | 903,464 | -0.37(-0.68%) |
Dec 10, 2020 | 54.69 | 55.37 | 54.55 | 55.06 | 763,116 | -0.05(-0.10%) |
Dec 09, 2020 | 54.25 | 55.18 | 54.19 | 55.11 | 573,754 | +0.86(+1.58%) |
Dec 08, 2020 | 53.27 | 54.30 | 53.27 | 54.26 | 311,480 | +0.50(+0.93%) |
Dec 07, 2020 | 53.80 | 53.92 | 53.31 | 53.76 | 469,020 | +0.03(+0.05%) |
Dec 04, 2020 | 52.62 | 53.74 | 52.62 | 53.73 | 382,222 | +1.37(+2.61%) |
Dec 03, 2020 | 52.36 | 52.68 | 52.00 | 52.36 | 678,672 | +0.14(+0.27%) |
Dec 02, 2020 | 52.38 | 53.00 | 52.06 | 52.22 | 500,932 | -0.34(-0.65%) |
Dec 01, 2020 | 52.54 | 52.65 | 52.03 | 52.56 | 322,770 | +0.73(+1.41%) |
Nov 30, 2020 | 52.18 | 52.77 | 51.71 | 51.83 | 486,216 | -0.80(-1.53%) |
Nov 27, 2020 | 52.64 | 52.74 | 52.20 | 52.63 | 109,670 | +0.06(+0.12%) |
Nov 25, 2020 | 52.48 | 53.04 | 52.05 | 52.57 | 506,679 | -0.27(-0.51%) |
Nov 24, 2020 | 52.14 | 52.98 | 51.91 | 52.84 | 543,635 | +1.55(+3.03%) |
Nov 23, 2020 | 51.82 | 52.09 | 51.22 | 51.28 | 437,978 | +0.04(+0.07%) |
Nov 20, 2020 | 51.43 | 51.89 | 50.86 | 51.25 | 401,826 | -0.21(-0.42%) |
Nov 19, 2020 | 50.88 | 51.56 | 50.47 | 51.46 | 496,186 | +0.38(+0.75%) |
Nov 18, 2020 | 51.66 | 51.71 | 50.89 | 51.08 | 420,007 | -0.45(-0.87%) |
Nov 17, 2020 | 50.56 | 51.93 | 50.56 | 51.53 | 475,157 | +0.67(+1.32%) |
Nov 16, 2020 | 51.44 | 51.64 | 49.98 | 50.86 | 656,979 | +0.69(+1.37%) |
Nov 13, 2020 | 49.29 | 50.32 | 48.93 | 50.17 | 416,165 | +1.49(+3.06%) |
Nov 12, 2020 | 49.11 | 49.34 | 48.23 | 48.68 | 481,416 | -1.07(-2.15%) |
Nov 11, 2020 | 51.45 | 51.45 | 49.42 | 49.75 | 746,344 | -1.36(-2.65%) |
Nov 10, 2020 | 49.13 | 51.08 | 49.07 | 51.11 | 694,658 | +2.17(+4.43%) |
Nov 09, 2020 | 49.91 | 51.04 | 48.59 | 48.94 | 959,234 | +1.93(+4.10%) |
Nov 06, 2020 | 47.09 | 47.24 | 46.55 | 47.01 | 261,676 | +0.13(+0.28%) |
Nov 05, 2020 | 46.30 | 47.27 | 46.25 | 46.88 | 260,373 | +1.14(+2.50%) |
Nov 04, 2020 | 46.07 | 46.48 | 45.19 | 45.73 | 354,109 | -0.99(-2.12%) |
Nov 03, 2020 | 45.86 | 46.93 | 45.67 | 46.72 | 440,805 | +1.72(+3.82%) |
Nov 02, 2020 | 43.94 | 45.02 | 43.94 | 45.01 | 542,565 | +1.72(+3.97%) |
Oct 30, 2020 | 43.85 | 44.42 | 43.08 | 43.29 | 1,177,374 | -0.75(-1.71%) |
Oct 29, 2020 | 43.22 | 44.21 | 42.68 | 44.04 | 578,398 | +0.75(+1.74%) |
Oct 28, 2020 | 43.86 | 44.39 | 43.23 | 43.29 | 675,089 | -1.40(-3.13%) |
Oct 27, 2020 | 45.64 | 45.79 | 44.64 | 44.69 | 649,081 | -0.99(-2.17%) |
Oct 26, 2020 | 46.49 | 46.90 | 45.40 | 45.68 | 615,075 | -1.43(-3.04%) |
Oct 23, 2020 | 46.57 | 47.74 | 46.57 | 47.11 | 875,040 | -0.26(-0.54%) |
Oct 22, 2020 | 47.86 | 48.24 | 46.74 | 47.37 | 834,051 | -1.83(-3.73%) |
Oct 21, 2020 | 48.77 | 49.48 | 48.59 | 49.20 | 528,663 | +0.40(+0.82%) |
Oct 20, 2020 | 48.83 | 49.25 | 48.41 | 48.81 | 437,599 | +0.35(+0.71%) |
Oct 19, 2020 | 49.24 | 49.41 | 48.40 | 48.46 | 372,786 | -0.57(-1.16%) |
Oct 16, 2020 | 49.42 | 49.57 | 48.97 | 49.03 | 413,803 | -0.26(-0.52%) |
Oct 15, 2020 | 47.52 | 49.51 | 47.33 | 49.28 | 887,852 | +1.23(+2.56%) |
Oct 14, 2020 | 47.82 | 48.17 | 47.61 | 48.05 | 343,264 | +0.51(+1.08%) |
Oct 13, 2020 | 47.65 | 47.85 | 47.22 | 47.54 | 308,045 | -0.10(-0.20%) |
Oct 12, 2020 | 47.32 | 48.33 | 47.21 | 47.64 | 309,376 | +0.58(+1.22%) |
Oct 09, 2020 | 47.49 | 48.00 | 46.94 | 47.06 | 472,418 | +0.11(+0.23%) |
Oct 08, 2020 | 46.93 | 47.12 | 46.52 | 46.96 | 378,116 | +0.10(+0.21%) |
Oct 07, 2020 | 46.70 | 47.15 | 46.55 | 46.86 | 323,304 | +0.61(+1.32%) |
Oct 06, 2020 | 46.99 | 47.23 | 46.18 | 46.25 | 363,350 | -0.27(-0.57%) |
Oct 05, 2020 | 46.49 | 46.74 | 46.04 | 46.51 | 365,605 | +0.58(+1.27%) |
Oct 02, 2020 | 45.02 | 46.36 | 44.79 | 45.93 | 270,485 | +0.26(+0.56%) |
Oct 01, 2020 | 45.35 | 45.80 | 45.07 | 45.67 | 465,449 | +0.45(+1.00%) |
Sep 30, 2020 | 45.00 | 45.60 | 44.90 | 45.22 | 445,709 | +0.49(+1.09%) |
Sep 29, 2020 | 45.41 | 45.41 | 44.53 | 44.73 | 256,977 | -0.43(-0.96%) |
Sep 28, 2020 | 45.05 | 45.37 | 44.40 | 45.17 | 449,273 | +0.65(+1.45%) |
Sep 25, 2020 | 43.01 | 44.73 | 42.94 | 44.52 | 384,778 | +1.09(+2.51%) |
Sep 24, 2020 | 43.18 | 44.02 | 42.81 | 43.43 | 384,647 | +0.31(+0.72%) |
Sep 23, 2020 | 43.93 | 44.68 | 43.12 | 43.12 | 644,767 | -0.88(-1.99%) |
Sep 22, 2020 | 44.29 | 44.78 | 43.91 | 44.00 | 515,129 | -0.53(-1.19%) |
Sep 21, 2020 | 45.33 | 45.50 | 44.02 | 44.53 | 522,782 | -1.69(-3.66%) |
Sep 18, 2020 | 47.11 | 47.46 | 46.09 | 46.22 | 981,653 | -0.69(-1.47%) |
Sep 17, 2020 | 46.67 | 46.96 | 45.69 | 46.91 | 690,012 | -0.48(-1.01%) |
Sep 16, 2020 | 48.09 | 48.20 | 47.26 | 47.39 | 467,050 | -0.62(-1.29%) |
Sep 15, 2020 | 48.12 | 48.33 | 47.91 | 48.01 | 490,615 | +0.18(+0.37%) |
Sep 14, 2020 | 47.82 | 48.19 | 47.64 | 47.83 | 304,087 | +0.47(+0.99%) |
Sep 11, 2020 | 47.01 | 47.71 | 46.97 | 47.36 | 267,210 | +0.31(+0.66%) |
Sep 10, 2020 | 47.45 | 47.97 | 47.05 | 47.05 | 387,058 | -0.37(-0.78%) |
Sep 09, 2020 | 46.88 | 47.93 | 46.88 | 47.42 | 438,347 | +0.71(+1.52%) |
Sep 08, 2020 | 48.15 | 48.33 | 46.61 | 46.72 | 475,331 | -1.66(-3.42%) |
Sep 04, 2020 | 48.66 | 48.75 | 47.45 | 48.37 | 372,355 | +0.47(+0.98%) |
Sep 03, 2020 | 48.86 | 48.98 | 47.62 | 47.90 | 381,879 | -0.81(-1.67%) |
Sep 02, 2020 | 47.74 | 48.86 | 47.62 | 48.72 | 273,669 | +0.94(+1.96%) |
Sep 01, 2020 | 46.84 | 47.82 | 46.46 | 47.78 | 224,929 | +0.82(+1.75%) |
Aug 31, 2020 | 47.45 | 47.46 | 46.93 | 46.96 | 376,409 | -0.58(-1.23%) |
Aug 28, 2020 | 47.48 | 47.61 | 46.98 | 47.54 | 268,452 | -0.01(-0.02%) |
Aug 27, 2020 | 47.80 | 48.10 | 47.23 | 47.55 | 367,460 | -0.04(-0.07%) |
Aug 26, 2020 | 47.48 | 47.72 | 46.97 | 47.58 | 418,127 | -0.02(-0.04%) |
Aug 25, 2020 | 48.62 | 48.62 | 47.57 | 47.60 | 242,613 | -0.59(-1.23%) |
Aug 24, 2020 | 47.40 | 48.34 | 47.38 | 48.19 | 324,694 | +1.17(+2.49%) |
Aug 21, 2020 | 46.90 | 47.08 | 46.55 | 47.03 | 407,253 | -0.08(-0.17%) |
Aug 20, 2020 | 47.41 | 47.58 | 46.91 | 47.11 | 280,104 | -0.79(-1.65%) |
Aug 19, 2020 | 47.99 | 48.32 | 47.70 | 47.89 | 382,596 | +0.07(+0.15%) |
Aug 18, 2020 | 48.56 | 48.82 | 47.77 | 47.82 | 265,314 | -0.97(-1.98%) |
Aug 17, 2020 | 48.81 | 49.48 | 48.73 | 48.79 | 424,360 | -0.03(-0.05%) |
Aug 14, 2020 | 47.88 | 49.27 | 47.79 | 48.81 | 470,159 | +0.55(+1.14%) |
Aug 13, 2020 | 48.13 | 48.55 | 47.95 | 48.27 | 430,537 | -0.25(-0.51%) |
Aug 12, 2020 | 48.39 | 48.57 | 48.04 | 48.51 | 372,685 | +0.57(+1.18%) |
Aug 11, 2020 | 48.09 | 48.63 | 47.92 | 47.95 | 362,712 | +0.67(+1.42%) |
Aug 10, 2020 | 47.37 | 47.61 | 47.03 | 47.27 | 220,793 | +0.24(+0.51%) |
Aug 07, 2020 | 46.06 | 47.05 | 45.84 | 47.03 | 380,712 | +0.76(+1.65%) |
Aug 06, 2020 | 46.32 | 47.04 | 46.20 | 46.27 | 456,449 | -0.17(-0.36%) |
Aug 05, 2020 | 46.10 | 46.77 | 46.10 | 46.44 | 431,703 | +0.64(+1.40%) |
Aug 04, 2020 | 44.84 | 45.90 | 44.84 | 45.80 | 481,383 | -0.11(-0.23%) |
Aug 03, 2020 | 45.80 | 46.33 | 45.23 | 45.90 | 634,156 | +0.47(+1.02%) |
Jul 31, 2020 | 45.93 | 45.93 | 44.62 | 45.44 | 978,116 | -0.67(-1.45%) |
Jul 30, 2020 | 47.11 | 47.20 | 45.95 | 46.11 | 538,301 | -1.52(-3.19%) |
Jul 29, 2020 | 47.07 | 47.70 | 46.82 | 47.63 | 358,205 | +0.67(+1.42%) |
Jul 28, 2020 | 47.86 | 47.91 | 46.87 | 46.96 | 373,525 | -0.24(-0.50%) |
Jul 27, 2020 | 47.50 | 47.76 | 46.98 | 47.20 | 472,976 | +0.03(+0.06%) |
Jul 24, 2020 | 47.40 | 47.46 | 46.94 | 47.17 | 328,164 | +0.06(+0.13%) |
Jul 23, 2020 | 47.17 | 47.86 | 46.93 | 47.11 | 344,615 | -0.28(-0.59%) |
Jul 22, 2020 | 46.90 | 47.78 | 46.78 | 47.39 | 496,399 | +0.39(+0.82%) |
Jul 21, 2020 | 47.02 | 47.24 | 46.57 | 47.00 | 502,565 | +0.15(+0.32%) |
Jul 20, 2020 | 47.85 | 48.04 | 46.15 | 46.85 | 691,989 | -1.19(-2.47%) |
Jul 17, 2020 | 47.72 | 48.58 | 47.56 | 48.04 | 584,934 | +0.67(+1.41%) |
Jul 16, 2020 | 47.15 | 47.61 | 44.85 | 47.37 | 949,919 | +0.32(+0.67%) |
Jul 15, 2020 | 47.10 | 47.52 | 46.46 | 47.05 | 460,741 | +1.09(+2.37%) |
Jul 14, 2020 | 44.98 | 45.98 | 44.83 | 45.97 | 834,734 | +0.97(+2.15%) |
Jul 13, 2020 | 45.61 | 45.68 | 44.89 | 45.00 | 546,924 | -0.20(-0.45%) |
Jul 10, 2020 | 44.10 | 45.25 | 43.94 | 45.20 | 379,518 | +1.33(+3.02%) |
Jul 09, 2020 | 44.86 | 44.88 | 43.35 | 43.88 | 549,380 | -0.97(-2.17%) |
Jul 08, 2020 | 45.54 | 45.68 | 44.59 | 44.85 | 370,635 | -0.78(-1.71%) |
Jul 07, 2020 | 45.90 | 46.23 | 45.55 | 45.63 | 294,963 | -0.74(-1.59%) |
Jul 06, 2020 | 47.42 | 47.42 | 46.10 | 46.37 | 428,498 | -0.03(-0.06%) |
Jul 02, 2020 | 46.35 | 46.79 | 46.03 | 46.40 | 313,930 | +0.84(+1.85%) |
Jul 01, 2020 | 45.92 | 46.10 | 44.98 | 45.55 | 308,310 | -0.37(-0.80%) |
Jun 30, 2020 | 45.25 | 46.17 | 45.07 | 45.92 | 521,251 | +0.40(+0.87%) |
Jun 29, 2020 | 43.91 | 45.83 | 43.91 | 45.53 | 384,692 | +1.77(+4.03%) |
Jun 26, 2020 | 44.16 | 44.76 | 43.57 | 43.76 | 761,200 | -0.64(-1.44%) |
Jun 25, 2020 | 43.53 | 44.44 | 42.94 | 44.40 | 424,534 | +0.69(+1.57%) |
Jun 24, 2020 | 44.70 | 44.74 | 43.70 | 43.72 | 399,848 | -1.50(-3.32%) |
Jun 23, 2020 | 45.48 | 45.57 | 44.87 | 45.22 | 515,361 | +0.19(+0.43%) |
Jun 22, 2020 | 45.46 | 45.46 | 44.62 | 45.03 | 497,455 | -0.79(-1.73%) |
Jun 19, 2020 | 45.51 | 45.94 | 44.99 | 45.82 | 1,696,502 | +0.71(+1.58%) |
Jun 18, 2020 | 44.75 | 45.55 | 44.75 | 45.11 | 555,623 | -0.09(-0.19%) |
Jun 17, 2020 | 44.94 | 45.91 | 44.20 | 45.19 | 806,537 | +0.63(+1.42%) |
Jun 16, 2020 | 45.76 | 46.35 | 44.56 | 44.56 | 502,661 | +0.43(+0.98%) |
Jun 15, 2020 | 42.32 | 44.86 | 42.01 | 44.13 | 455,252 | +0.44(+1.01%) |
Jun 12, 2020 | 44.43 | 44.69 | 42.30 | 43.69 | 751,065 | +0.78(+1.82%) |
Jun 11, 2020 | 45.32 | 45.59 | 42.73 | 42.91 | 481,909 | -4.00(-8.52%) |
Jun 10, 2020 | 48.14 | 48.17 | 46.78 | 46.91 | 363,188 | -1.41(-2.91%) |
Jun 09, 2020 | 48.09 | 48.75 | 47.49 | 48.31 | 409,018 | -0.48(-0.99%) |
Jun 08, 2020 | 48.49 | 49.09 | 48.22 | 48.79 | 431,166 | +0.54(+1.13%) |
Jun 05, 2020 | 48.79 | 49.42 | 48.13 | 48.25 | 478,582 | +0.39(+0.81%) |
Jun 04, 2020 | 47.37 | 47.92 | 46.97 | 47.86 | 484,097 | +0.01(+0.02%) |
Jun 03, 2020 | 46.90 | 47.92 | 46.90 | 47.85 | 415,879 | +1.65(+3.57%) |
Jun 02, 2020 | 46.20 | 46.71 | 45.95 | 46.20 | 422,443 | +0.17(+0.36%) |
Jun 01, 2020 | 45.67 | 46.19 | 45.32 | 46.04 | 366,412 | +0.54(+1.18%) |
May 29, 2020 | 45.65 | 45.74 | 44.73 | 45.50 | 518,777 | -0.39(-0.84%) |
May 28, 2020 | 46.65 | 46.65 | 45.46 | 45.89 | 354,293 | -0.23(-0.50%) |
May 27, 2020 | 46.06 | 46.76 | 45.80 | 46.12 | 423,538 | +0.90(+1.98%) |
May 26, 2020 | 44.43 | 45.58 | 44.19 | 45.22 | 449,053 | +2.06(+4.78%) |
May 22, 2020 | 43.04 | 43.27 | 41.98 | 43.16 | 407,187 | -0.10(-0.22%) |
May 21, 2020 | 43.30 | 43.97 | 42.69 | 43.25 | 763,661 | +1.16(+2.75%) |
May 20, 2020 | 42.14 | 42.72 | 41.93 | 42.09 | 411,455 | +0.70(+1.70%) |
May 19, 2020 | 42.00 | 42.85 | 41.34 | 41.39 | 449,266 | -0.94(-2.22%) |
May 18, 2020 | 41.20 | 42.73 | 41.18 | 42.33 | 720,989 | +2.52(+6.33%) |
May 15, 2020 | 39.16 | 40.04 | 38.72 | 39.81 | 1,600,057 | +0.27(+0.69%) |
May 14, 2020 | 38.17 | 39.55 | 37.25 | 39.54 | 691,737 | +0.52(+1.33%) |
May 13, 2020 | 40.35 | 40.45 | 38.54 | 39.02 | 614,821 | -1.70(-4.18%) |
May 12, 2020 | 42.24 | 42.45 | 40.70 | 40.72 | 421,176 | -1.47(-3.48%) |
May 11, 2020 | 42.94 | 42.94 | 41.82 | 42.19 | 686,921 | -1.39(-3.18%) |
May 08, 2020 | 42.22 | 43.65 | 41.99 | 43.58 | 421,876 | +2.14(+5.17%) |
May 07, 2020 | 41.14 | 41.75 | 40.87 | 41.43 | 598,289 | +0.86(+2.12%) |
May 06, 2020 | 41.30 | 41.31 | 40.21 | 40.57 | 429,631 | -0.40(-0.98%) |
May 05, 2020 | 41.88 | 42.01 | 40.97 | 40.97 | 519,551 | -0.54(-1.30%) |
May 04, 2020 | 41.93 | 42.39 | 41.21 | 41.51 | 439,196 | -0.92(-2.17%) |
May 01, 2020 | 42.03 | 42.48 | 41.39 | 42.44 | 492,345 | -0.06(-0.14%) |
Apr 30, 2020 | 43.05 | 43.46 | 41.80 | 42.50 | 990,038 | -1.54(-3.50%) |
Apr 29, 2020 | 43.85 | 44.18 | 43.07 | 44.04 | 571,813 | +1.04(+2.41%) |
Apr 28, 2020 | 42.97 | 43.52 | 42.37 | 43.00 | 585,836 | +0.71(+1.69%) |
Apr 27, 2020 | 41.55 | 42.54 | 41.16 | 42.29 | 360,984 | +1.38(+3.38%) |
Apr 24, 2020 | 41.39 | 41.46 | 40.30 | 40.90 | 363,742 | +0.11(+0.28%) |
Apr 23, 2020 | 41.17 | 41.90 | 40.77 | 40.79 | 740,218 | -0.14(-0.34%) |
Apr 22, 2020 | 41.87 | 41.87 | 40.63 | 40.93 | 409,686 | +0.45(+1.12%) |
Apr 21, 2020 | 40.61 | 41.34 | 40.10 | 40.48 | 562,664 | -0.77(-1.86%) |
Apr 20, 2020 | 42.33 | 42.51 | 40.82 | 41.24 | 773,143 | -2.13(-4.91%) |
Apr 17, 2020 | 43.51 | 43.65 | 42.56 | 43.38 | 709,557 | +1.90(+4.57%) |
Apr 16, 2020 | 43.85 | 43.97 | 38.75 | 41.48 | 941,147 | -0.88(-2.07%) |
Apr 15, 2020 | 42.64 | 43.25 | 41.91 | 42.36 | 699,411 | -1.44(-3.30%) |
Apr 14, 2020 | 43.70 | 44.42 | 43.36 | 43.80 | 519,794 | +0.84(+1.96%) |
Apr 13, 2020 | 43.56 | 43.78 | 42.32 | 42.96 | 347,160 | -1.01(-2.30%) |
Apr 09, 2020 | 43.26 | 45.04 | 43.26 | 43.97 | 694,731 | +1.17(+2.75%) |
Apr 08, 2020 | 41.16 | 43.20 | 40.68 | 42.79 | 503,202 | +1.74(+4.24%) |
Apr 07, 2020 | 42.32 | 43.01 | 40.94 | 41.05 | 629,640 | -0.37(-0.90%) |
Apr 06, 2020 | 40.24 | 41.62 | 39.65 | 41.43 | 871,469 | +2.76(+7.13%) |
Apr 03, 2020 | 39.56 | 40.22 | 37.94 | 38.67 | 663,586 | -1.24(-3.10%) |
Apr 02, 2020 | 39.14 | 40.78 | 39.14 | 39.90 | 521,762 | +0.33(+0.84%) |
Apr 01, 2020 | 38.70 | 40.66 | 38.55 | 39.57 | 818,125 | -0.76(-1.88%) |
Mar 31, 2020 | 40.42 | 40.74 | 38.82 | 40.33 | 946,248 | -0.50(-1.24%) |
Mar 30, 2020 | 37.18 | 41.16 | 37.02 | 40.83 | 1,264,931 | +3.92(+10.63%) |
Mar 27, 2020 | 37.12 | 37.79 | 36.08 | 36.91 | 611,869 | -1.37(-3.57%) |
Mar 26, 2020 | 36.52 | 38.89 | 36.08 | 38.28 | 621,041 | +2.18(+6.03%) |
Mar 25, 2020 | 36.74 | 38.26 | 35.26 | 36.10 | 754,374 | -0.60(-1.64%) |
Mar 24, 2020 | 34.74 | 36.94 | 33.97 | 36.70 | 582,205 | +3.71(+11.23%) |
Mar 23, 2020 | 36.26 | 36.76 | 32.46 | 32.99 | 950,386 | -3.79(-10.29%) |
Mar 20, 2020 | 35.99 | 39.39 | 34.96 | 36.78 | 1,319,473 | +1.11(+3.12%) |
Mar 19, 2020 | 36.01 | 38.21 | 34.67 | 35.67 | 1,050,798 | -0.37(-1.01%) |
Mar 18, 2020 | 38.57 | 40.36 | 34.66 | 36.03 | 986,194 | -5.06(-12.32%) |
Mar 17, 2020 | 36.74 | 41.35 | 36.49 | 41.10 | 1,183,803 | +5.27(+14.72%) |
Mar 16, 2020 | 37.74 | 40.55 | 35.00 | 35.82 | 1,553,052 | -5.12(-12.50%) |
Mar 13, 2020 | 40.65 | 41.06 | 38.19 | 40.94 | 982,278 | +2.42(+6.28%) |
Mar 12, 2020 | 38.68 | 40.14 | 36.82 | 38.52 | 862,748 | -2.97(-7.15%) |
Mar 11, 2020 | 42.84 | 43.39 | 41.04 | 41.49 | 955,038 | -2.65(-6.01%) |
Mar 10, 2020 | 42.84 | 44.18 | 41.90 | 44.14 | 1,024,177 | +2.45(+5.86%) |
Mar 09, 2020 | 41.26 | 42.29 | 40.26 | 41.70 | 842,607 | -2.32(-5.28%) |
Mar 06, 2020 | 42.44 | 44.18 | 42.44 | 44.02 | 1,008,021 | +0.23(+0.52%) |
Mar 05, 2020 | 44.35 | 44.52 | 42.99 | 43.79 | 798,355 | -1.70(-3.73%) |
Mar 04, 2020 | 44.67 | 45.58 | 43.99 | 45.49 | 944,296 | +1.51(+3.42%) |
Mar 03, 2020 | 44.15 | 45.72 | 43.71 | 43.98 | 1,143,243 | -0.13(-0.30%) |