Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 34.94 | 35.57 | 33.55 | 33.55 | 13,923 | -0.92(-2.68%) |
Feb 25, 2021 | 34.67 | 35.69 | 34.48 | 34.48 | 17,098 | +0.18(+0.52%) |
Feb 24, 2021 | 34.44 | 36.30 | 34.30 | 34.30 | 13,908 | +0.33(+0.98%) |
Feb 23, 2021 | 35.09 | 35.72 | 33.96 | 33.96 | 18,055 | -1.02(-2.92%) |
Feb 22, 2021 | 35.32 | 36.26 | 34.99 | 34.99 | 9,160 | -0.87(-2.42%) |
Feb 19, 2021 | 35.20 | 35.85 | 34.93 | 35.85 | 14,635 | +1.20(+3.46%) |
Feb 18, 2021 | 35.17 | 35.50 | 34.55 | 34.65 | 8,795 | -0.41(-1.18%) |
Feb 17, 2021 | 35.17 | 35.64 | 34.66 | 35.07 | 17,654 | +0.12(+0.34%) |
Feb 16, 2021 | 34.75 | 35.72 | 34.69 | 34.95 | 12,739 | -0.44(-1.25%) |
Feb 12, 2021 | 35.28 | 35.77 | 34.93 | 35.39 | 15,041 | +0.53(+1.52%) |
Feb 11, 2021 | 35.42 | 35.72 | 34.86 | 34.86 | 8,052 | -0.12(-0.34%) |
Feb 10, 2021 | 34.26 | 35.83 | 34.26 | 34.98 | 14,705 | +1.19(+3.52%) |
Feb 09, 2021 | 35.13 | 35.90 | 33.79 | 33.79 | 18,376 | -1.86(-5.22%) |
Feb 08, 2021 | 35.62 | 36.26 | 35.08 | 35.65 | 13,538 | -0.02(-0.05%) |
Feb 05, 2021 | 35.57 | 35.67 | 34.97 | 35.67 | 9,452 | +0.79(+2.26%) |
Feb 04, 2021 | 34.87 | 35.81 | 34.84 | 34.88 | 10,038 | -0.39(-1.12%) |
Feb 03, 2021 | 33.94 | 35.27 | 33.90 | 35.27 | 14,827 | +1.05(+3.08%) |
Feb 02, 2021 | 32.61 | 34.34 | 32.61 | 34.22 | 10,384 | -0.11(-0.32%) |
Feb 01, 2021 | 32.27 | 34.36 | 31.92 | 34.33 | 11,038 | +2.02(+6.24%) |
Jan 29, 2021 | 32.52 | 32.52 | 29.72 | 32.31 | 20,631 | +0.18(+0.55%) |
Jan 28, 2021 | 31.49 | 33.00 | 31.49 | 32.13 | 10,053 | +0.40(+1.27%) |
Jan 27, 2021 | 33.58 | 34.12 | 29.78 | 31.73 | 20,756 | -1.89(-5.62%) |
Jan 26, 2021 | 32.75 | 34.57 | 32.75 | 33.62 | 8,882 | -0.82(-2.37%) |
Jan 25, 2021 | 34.28 | 34.93 | 34.06 | 34.44 | 8,110 | -0.25(-0.71%) |
Jan 22, 2021 | 33.70 | 34.68 | 33.70 | 34.68 | 9,452 | +0.58(+1.70%) |
Jan 21, 2021 | 34.39 | 34.58 | 34.10 | 34.10 | 6,370 | +0.04(+0.12%) |
Jan 20, 2021 | 35.65 | 35.65 | 34.06 | 34.06 | 8,622 | -1.18(-3.35%) |
Jan 19, 2021 | 35.17 | 35.24 | 33.93 | 35.24 | 11,017 | +0.35(+1.02%) |
Jan 15, 2021 | 34.51 | 35.67 | 34.51 | 34.89 | 11,586 | -0.04(-0.11%) |
Jan 14, 2021 | 33.65 | 35.14 | 33.65 | 34.93 | 9,753 | +1.38(+4.11%) |
Jan 13, 2021 | 35.22 | 35.45 | 33.55 | 33.55 | 13,704 | -1.29(-3.70%) |
Jan 12, 2021 | 35.67 | 35.67 | 34.84 | 34.84 | 8,312 | -0.71(-1.99%) |
Jan 11, 2021 | 35.00 | 35.55 | 34.65 | 35.55 | 5,804 | -0.35(-0.99%) |
Jan 08, 2021 | 35.15 | 35.90 | 34.63 | 35.90 | 12,704 | +0.64(+1.81%) |
Jan 07, 2021 | 33.16 | 35.90 | 33.16 | 35.26 | 14,157 | +2.03(+6.10%) |
Jan 06, 2021 | 34.65 | 35.52 | 33.24 | 33.24 | 16,887 | -0.66(-1.94%) |
Jan 05, 2021 | 34.97 | 35.29 | 33.90 | 33.90 | 10,786 | -0.50(-1.46%) |
Jan 04, 2021 | 34.61 | 35.01 | 34.40 | 34.40 | 5,067 | -0.16(-0.46%) |
Dec 31, 2020 | 34.55 | 34.55 | 34.55 | 3,089 | -0.49(-1.40%) | |
Dec 30, 2020 | 35.55 | 35.58 | 34.79 | 35.05 | 3,089 | -0.43(-1.22%) |
Dec 29, 2020 | 35.27 | 35.86 | 35.27 | 35.48 | 8,378 | +0.50(+1.43%) |
Dec 28, 2020 | 35.18 | 35.18 | 34.80 | 34.98 | 2,139 | -0.53(-1.50%) |
Dec 24, 2020 | 35.73 | 35.73 | 34.90 | 35.51 | 1,829 | -0.29(-0.80%) |
Dec 23, 2020 | 34.63 | 36.08 | 34.63 | 35.79 | 7,547 | +1.33(+3.85%) |
Dec 22, 2020 | 34.71 | 34.88 | 33.83 | 34.47 | 13,316 | +0.22(+0.63%) |
Dec 21, 2020 | 34.37 | 34.63 | 33.63 | 34.25 | 22,040 | -0.36(-1.05%) |
Dec 18, 2020 | 34.56 | 35.05 | 34.29 | 34.61 | 23,477 | +0.82(+2.42%) |
Dec 17, 2020 | 35.57 | 35.57 | 33.52 | 33.80 | 27,183 | -1.13(-3.24%) |
Dec 16, 2020 | 36.20 | 36.55 | 34.93 | 34.93 | 13,016 | -0.69(-1.93%) |
Dec 15, 2020 | 36.46 | 36.92 | 35.62 | 35.62 | 8,415 | -0.16(-0.44%) |
Dec 14, 2020 | 36.59 | 37.49 | 35.78 | 35.78 | 6,872 | -1.12(-3.04%) |
Dec 11, 2020 | 36.42 | 36.90 | 36.42 | 36.90 | 1,727 | +0.01(+0.03%) |
Dec 10, 2020 | 36.34 | 36.89 | 36.10 | 36.89 | 7,341 | +0.82(+2.26%) |
Dec 09, 2020 | 37.80 | 38.41 | 36.07 | 36.07 | 7,061 | -2.13(-5.59%) |
Dec 08, 2020 | 36.89 | 38.21 | 36.89 | 38.21 | 6,486 | +1.50(+4.07%) |
Dec 07, 2020 | 36.31 | 37.60 | 35.90 | 36.71 | 8,440 | +0.30(+0.84%) |
Dec 04, 2020 | 35.06 | 36.63 | 35.06 | 36.40 | 8,638 | +1.40(+3.99%) |
Dec 03, 2020 | 36.40 | 36.77 | 35.01 | 35.01 | 7,220 | -1.25(-3.45%) |
Dec 02, 2020 | 36.88 | 36.89 | 36.11 | 36.26 | 7,078 | -0.75(-2.02%) |
Dec 01, 2020 | 36.61 | 38.37 | 36.06 | 37.01 | 7,921 | -0.63(-1.67%) |
Nov 30, 2020 | 37.33 | 37.63 | 35.81 | 37.63 | 10,713 | -0.18(-0.47%) |
Nov 27, 2020 | 37.22 | 37.81 | 36.75 | 37.81 | 3,770 | +0.98(+2.66%) |
Nov 25, 2020 | 37.26 | 38.22 | 36.35 | 36.83 | 3,770 | -0.87(-2.32%) |
Nov 24, 2020 | 36.16 | 38.25 | 36.16 | 37.70 | 9,955 | +1.76(+4.89%) |
Nov 23, 2020 | 36.55 | 36.67 | 35.95 | 35.95 | 4,089 | -1.16(-3.12%) |
Nov 20, 2020 | 35.38 | 37.11 | 35.10 | 37.11 | 5,808 | +1.31(+3.65%) |
Nov 19, 2020 | 35.39 | 36.21 | 35.38 | 35.80 | 4,367 | +0.64(+1.81%) |
Nov 18, 2020 | 37.30 | 37.30 | 35.10 | 35.16 | 8,749 | -2.06(-5.54%) |
Nov 17, 2020 | 35.51 | 37.22 | 35.51 | 37.22 | 5,247 | +1.47(+4.12%) |
Nov 16, 2020 | 34.70 | 35.77 | 34.70 | 35.75 | 6,462 | +1.70(+4.99%) |
Nov 13, 2020 | 36.26 | 36.60 | 34.05 | 34.05 | 12,024 | -2.17(-5.99%) |
Nov 12, 2020 | 36.87 | 37.27 | 35.28 | 36.22 | 8,376 | -1.13(-3.02%) |
Nov 11, 2020 | 36.87 | 37.60 | 36.49 | 37.35 | 12,993 | +0.40(+1.09%) |
Nov 10, 2020 | 36.63 | 38.21 | 36.63 | 36.95 | 11,273 | +0.80(+2.23%) |
Nov 09, 2020 | 37.91 | 38.44 | 35.68 | 36.14 | 11,245 | +1.52(+4.39%) |
Nov 06, 2020 | 34.39 | 34.67 | 33.36 | 34.62 | 6,012 | -0.06(-0.17%) |
Nov 05, 2020 | 33.56 | 34.69 | 33.25 | 34.68 | 7,794 | +1.15(+3.42%) |
Nov 04, 2020 | 32.77 | 33.53 | 32.29 | 33.53 | 7,399 | +0.93(+2.86%) |
Nov 03, 2020 | 32.26 | 33.36 | 32.26 | 32.60 | 15,041 | +0.95(+3.01%) |
Nov 02, 2020 | 31.71 | 32.51 | 31.62 | 31.65 | 7,428 | +0.15(+0.47%) |
Oct 30, 2020 | 31.63 | 32.06 | 31.50 | 31.50 | 4,381 | +0.08(+0.25%) |
Oct 29, 2020 | 31.86 | 32.15 | 30.96 | 31.42 | 18,805 | -0.68(-2.11%) |
Oct 28, 2020 | 32.65 | 33.24 | 31.04 | 32.10 | 21,554 | -1.27(-3.79%) |
Oct 27, 2020 | 33.48 | 33.84 | 33.17 | 33.37 | 12,145 | -0.49(-1.45%) |
Oct 26, 2020 | 34.08 | 34.10 | 33.17 | 33.86 | 9,038 | -0.38(-1.12%) |
Oct 23, 2020 | 34.12 | 34.44 | 33.87 | 34.24 | 8,050 | +0.19(+0.55%) |
Oct 22, 2020 | 34.43 | 34.64 | 33.54 | 34.05 | 7,276 | -0.25(-0.72%) |
Oct 21, 2020 | 34.32 | 34.33 | 33.86 | 34.30 | 5,125 | -0.20(-0.57%) |
Oct 20, 2020 | 34.12 | 34.61 | 33.93 | 34.49 | 5,582 | +0.37(+1.09%) |
Oct 19, 2020 | 33.86 | 34.35 | 33.65 | 34.12 | 3,401 | -0.17(-0.49%) |
Oct 16, 2020 | 34.36 | 34.59 | 34.19 | 34.29 | 4,075 | -0.10(-0.29%) |
Oct 15, 2020 | 34.03 | 34.39 | 33.81 | 34.39 | 12,243 | -0.30(-0.88%) |
Oct 14, 2020 | 34.06 | 34.74 | 33.61 | 34.69 | 11,943 | +1.12(+3.33%) |
Oct 13, 2020 | 34.74 | 34.74 | 33.57 | 33.57 | 8,064 | -1.14(-3.28%) |
Oct 12, 2020 | 34.65 | 34.92 | 34.30 | 34.71 | 7,166 | +0.83(+2.46%) |
Oct 09, 2020 | 33.95 | 34.66 | 33.67 | 33.88 | 6,725 | +0.40(+1.20%) |
Oct 08, 2020 | 33.23 | 34.59 | 33.23 | 33.47 | 10,572 | +0.59(+1.79%) |
Oct 07, 2020 | 32.48 | 33.83 | 32.48 | 32.89 | 8,659 | +0.43(+1.33%) |
Oct 06, 2020 | 35.23 | 35.34 | 32.45 | 32.45 | 18,522 | -2.64(-7.52%) |
Oct 05, 2020 | 35.55 | 35.83 | 34.85 | 35.09 | 6,250 | -0.41(-1.16%) |
Oct 02, 2020 | 34.54 | 35.51 | 33.75 | 35.51 | 12,941 | +0.79(+2.26%) |
Oct 01, 2020 | 35.29 | 35.90 | 34.72 | 34.72 | 7,608 | -0.74(-2.08%) |
Sep 30, 2020 | 35.39 | 36.04 | 35.23 | 35.46 | 10,769 | -0.44(-1.23%) |
Sep 29, 2020 | 35.91 | 36.07 | 35.63 | 35.90 | 8,835 | -0.30(-0.84%) |
Sep 28, 2020 | 35.51 | 36.60 | 35.23 | 36.20 | 17,472 | +1.24(+3.54%) |
Sep 25, 2020 | 34.31 | 35.43 | 34.30 | 34.97 | 12,126 | +0.79(+2.33%) |
Sep 24, 2020 | 36.77 | 36.77 | 33.27 | 34.17 | 31,660 | -1.09(-3.09%) |
Sep 23, 2020 | 35.37 | 35.89 | 34.86 | 35.26 | 10,278 | -0.02(-0.06%) |
Sep 22, 2020 | 36.12 | 36.12 | 35.21 | 35.28 | 8,849 | -0.29(-0.83%) |
Sep 21, 2020 | 35.83 | 36.18 | 35.23 | 35.57 | 12,797 | -1.03(-2.81%) |
Sep 18, 2020 | 36.59 | 36.83 | 35.95 | 36.60 | 19,870 | -0.06(-0.16%) |
Sep 17, 2020 | 35.76 | 36.69 | 35.76 | 36.66 | 5,886 | +0.40(+1.11%) |
Sep 16, 2020 | 36.43 | 36.60 | 36.23 | 36.26 | 6,679 | +0.10(+0.27%) |
Sep 15, 2020 | 36.14 | 36.32 | 35.90 | 36.16 | 6,295 | +0.45(+1.26%) |
Sep 14, 2020 | 35.91 | 36.61 | 35.60 | 35.71 | 6,516 | +0.33(+0.94%) |
Sep 11, 2020 | 36.04 | 36.05 | 35.38 | 35.38 | 9,578 | -0.17(-0.47%) |
Sep 10, 2020 | 36.60 | 37.27 | 35.47 | 35.54 | 18,574 | -0.92(-2.53%) |
Sep 09, 2020 | 37.05 | 37.29 | 36.47 | 36.47 | 14,333 | -0.33(-0.91%) |
Sep 08, 2020 | 37.46 | 37.46 | 36.64 | 36.80 | 9,526 | -1.04(-2.75%) |
Sep 04, 2020 | 38.71 | 39.26 | 37.84 | 37.84 | 16,711 | -0.74(-1.91%) |
Sep 03, 2020 | 38.57 | 38.84 | 38.17 | 38.58 | 13,079 | +0.12(+0.31%) |
Sep 02, 2020 | 38.22 | 39.04 | 37.36 | 38.46 | 19,439 | +0.22(+0.56%) |
Sep 01, 2020 | 38.11 | 38.57 | 37.87 | 38.24 | 13,993 | +0.31(+0.83%) |
Aug 31, 2020 | 37.98 | 38.57 | 37.46 | 37.93 | 19,285 | -0.23(-0.59%) |
Aug 28, 2020 | 38.10 | 38.96 | 37.57 | 38.16 | 16,609 | +0.56(+1.49%) |
Aug 27, 2020 | 38.18 | 38.39 | 37.60 | 37.60 | 17,044 | -0.20(-0.52%) |
Aug 26, 2020 | 37.78 | 38.17 | 37.44 | 37.79 | 13,157 | +0.11(+0.29%) |
Aug 25, 2020 | 37.84 | 37.95 | 37.59 | 37.68 | 12,750 | +0.39(+1.05%) |
Aug 24, 2020 | 37.53 | 38.07 | 37.29 | 37.29 | 9,929 | -0.01(-0.03%) |
Aug 21, 2020 | 37.80 | 37.95 | 37.09 | 37.30 | 11,514 | -0.64(-1.68%) |
Aug 20, 2020 | 37.00 | 37.99 | 37.00 | 37.94 | 9,619 | +0.79(+2.11%) |
Aug 19, 2020 | 37.85 | 37.90 | 37.10 | 37.15 | 18,682 | -0.35(-0.94%) |
Aug 18, 2020 | 37.87 | 38.29 | 37.27 | 37.51 | 8,495 | -0.14(-0.36%) |
Aug 17, 2020 | 37.00 | 37.99 | 36.61 | 37.64 | 24,696 | +0.46(+1.24%) |
Aug 14, 2020 | 38.79 | 38.79 | 36.74 | 37.18 | 35,461 | -0.87(-2.29%) |
Aug 13, 2020 | 38.68 | 39.01 | 37.39 | 38.06 | 34,270 | -0.69(-1.77%) |
Aug 12, 2020 | 39.79 | 39.94 | 38.46 | 38.74 | 14,045 | -0.44(-1.13%) |
Aug 11, 2020 | 39.46 | 40.14 | 38.93 | 39.19 | 24,881 | +0.17(+0.43%) |
Aug 10, 2020 | 40.59 | 41.47 | 39.02 | 39.02 | 37,600 | -1.29(-3.19%) |
Aug 07, 2020 | 39.29 | 40.44 | 39.24 | 40.30 | 26,188 | +0.89(+2.27%) |
Aug 06, 2020 | 39.52 | 40.12 | 38.96 | 39.41 | 31,910 | +0.00(+0.00%) |
Aug 05, 2020 | 39.45 | 40.02 | 39.05 | 39.41 | 11,047 | -0.10(-0.25%) |
Aug 04, 2020 | 39.28 | 39.99 | 39.00 | 39.51 | 14,462 | +0.09(+0.22%) |
Aug 03, 2020 | 39.34 | 40.17 | 39.24 | 39.42 | 14,481 | -0.27(-0.67%) |
Jul 31, 2020 | 38.92 | 39.69 | 38.60 | 39.69 | 14,062 | +1.04(+2.69%) |
Jul 30, 2020 | 39.00 | 39.71 | 38.46 | 38.65 | 13,253 | -0.87(-2.21%) |
Jul 29, 2020 | 37.53 | 40.25 | 37.31 | 39.52 | 14,468 | +2.29(+6.14%) |
Jul 28, 2020 | 40.46 | 40.46 | 37.23 | 37.23 | 7,379 | -3.23(-7.99%) |
Jul 27, 2020 | 40.83 | 41.38 | 40.18 | 40.47 | 11,271 | -0.40(-0.98%) |
Jul 24, 2020 | 37.43 | 41.11 | 37.10 | 40.87 | 35,535 | +3.08(+8.14%) |
Jul 23, 2020 | 37.82 | 38.32 | 37.07 | 37.79 | 29,086 | -0.02(-0.05%) |
Jul 22, 2020 | 37.35 | 38.39 | 37.35 | 37.81 | 28,669 | -0.58(-1.50%) |
Jul 21, 2020 | 38.40 | 38.40 | 37.68 | 38.39 | 26,116 | +1.09(+2.93%) |
Jul 20, 2020 | 37.02 | 37.48 | 36.52 | 37.29 | 17,038 | +0.42(+1.14%) |
Jul 17, 2020 | 36.55 | 37.53 | 36.29 | 36.87 | 39,017 | +0.58(+1.59%) |
Jul 16, 2020 | 37.58 | 38.61 | 36.30 | 36.30 | 31,441 | -2.25(-5.83%) |
Jul 15, 2020 | 37.07 | 39.24 | 37.07 | 38.54 | 40,500 | +2.00(+5.48%) |
Jul 14, 2020 | 36.72 | 37.42 | 36.23 | 36.54 | 12,837 | -0.07(-0.19%) |
Jul 13, 2020 | 37.98 | 38.86 | 36.61 | 36.61 | 15,725 | -0.87(-2.32%) |
Jul 10, 2020 | 36.93 | 38.08 | 36.93 | 37.48 | 7,987 | +0.19(+0.50%) |
Jul 09, 2020 | 37.16 | 38.28 | 36.22 | 37.29 | 16,653 | +0.10(+0.26%) |
Jul 08, 2020 | 37.13 | 38.03 | 36.69 | 37.19 | 14,912 | -0.09(-0.24%) |
Jul 07, 2020 | 36.62 | 37.96 | 35.94 | 37.28 | 33,181 | +0.18(+0.47%) |
Jul 06, 2020 | 35.61 | 37.32 | 35.50 | 37.11 | 11,032 | +1.84(+5.20%) |
Jul 02, 2020 | 35.49 | 35.49 | 35.07 | 35.27 | 8,909 | +0.64(+1.86%) |
Jul 01, 2020 | 36.49 | 36.67 | 34.63 | 34.63 | 12,257 | -1.20(-3.35%) |
Jun 30, 2020 | 34.27 | 36.02 | 34.24 | 35.83 | 19,370 | +0.66(+1.89%) |
Jun 29, 2020 | 32.27 | 35.65 | 32.27 | 35.16 | 30,421 | +3.13(+9.79%) |
Jun 26, 2020 | 33.78 | 33.78 | 31.75 | 32.03 | 30,005 | -1.85(-5.45%) |
Jun 25, 2020 | 33.59 | 34.48 | 33.28 | 33.87 | 14,036 | +0.13(+0.38%) |
Jun 24, 2020 | 33.18 | 34.46 | 32.70 | 33.75 | 19,793 | +0.34(+1.02%) |
Jun 23, 2020 | 34.92 | 35.07 | 33.40 | 33.41 | 19,089 | -0.76(-2.23%) |
Jun 22, 2020 | 34.52 | 35.78 | 33.31 | 34.17 | 29,515 | -0.46(-1.33%) |
Jun 19, 2020 | 35.61 | 36.03 | 34.26 | 34.63 | 20,891 | -0.38(-1.09%) |
Jun 18, 2020 | 35.19 | 35.64 | 34.37 | 35.01 | 31,072 | -0.34(-0.97%) |
Jun 17, 2020 | 36.78 | 36.96 | 35.25 | 35.35 | 25,542 | -1.42(-3.85%) |
Jun 16, 2020 | 36.40 | 36.76 | 35.42 | 36.76 | 13,601 | +1.49(+4.24%) |
Jun 15, 2020 | 33.17 | 35.72 | 33.17 | 35.27 | 10,142 | +0.87(+2.53%) |
Jun 12, 2020 | 35.03 | 35.03 | 32.78 | 34.40 | 17,767 | +0.20(+0.60%) |
Jun 11, 2020 | 33.62 | 34.52 | 33.02 | 34.20 | 25,301 | -0.49(-1.40%) |
Jun 10, 2020 | 33.71 | 35.13 | 33.71 | 34.68 | 9,948 | +0.99(+2.95%) |
Jun 09, 2020 | 35.51 | 35.54 | 33.47 | 33.69 | 19,698 | -2.35(-6.51%) |
Jun 08, 2020 | 36.20 | 36.42 | 35.16 | 36.04 | 23,360 | +0.33(+0.93%) |
Jun 05, 2020 | 38.50 | 39.87 | 35.25 | 35.71 | 39,436 | -1.15(-3.12%) |
Jun 04, 2020 | 35.82 | 37.30 | 34.22 | 36.85 | 31,830 | +0.97(+2.71%) |
Jun 03, 2020 | 35.98 | 37.36 | 35.88 | 35.88 | 8,091 | -0.10(-0.27%) |
Jun 02, 2020 | 37.15 | 37.98 | 35.69 | 35.98 | 16,149 | -1.53(-4.08%) |
Jun 01, 2020 | 39.63 | 40.26 | 37.32 | 37.51 | 16,178 | -2.50(-6.25%) |
May 29, 2020 | 42.12 | 42.17 | 39.89 | 40.01 | 18,794 | -2.55(-5.99%) |
May 28, 2020 | 42.63 | 44.29 | 41.79 | 42.56 | 30,691 | +0.22(+0.53%) |
May 27, 2020 | 41.00 | 42.51 | 40.89 | 42.34 | 20,089 | +2.25(+5.61%) |
May 26, 2020 | 39.80 | 40.29 | 39.46 | 40.09 | 14,942 | +1.20(+3.08%) |
May 22, 2020 | 38.92 | 38.92 | 37.47 | 38.89 | 11,091 | +0.74(+1.94%) |
May 21, 2020 | 37.03 | 38.56 | 36.80 | 38.15 | 26,235 | +1.08(+2.92%) |
May 20, 2020 | 36.73 | 37.27 | 36.50 | 37.07 | 9,834 | +1.60(+4.50%) |
May 19, 2020 | 35.49 | 36.51 | 35.35 | 35.47 | 26,688 | -0.15(-0.41%) |
May 18, 2020 | 35.87 | 36.59 | 35.04 | 35.62 | 37,665 | +1.20(+3.48%) |
May 15, 2020 | 33.25 | 36.17 | 32.69 | 34.42 | 39,950 | +1.10(+3.30%) |
May 14, 2020 | 30.37 | 33.42 | 29.65 | 33.32 | 55,955 | +2.39(+7.71%) |
May 13, 2020 | 32.59 | 33.15 | 29.93 | 30.93 | 40,834 | -1.73(-5.31%) |
May 12, 2020 | 33.18 | 33.99 | 32.34 | 32.67 | 36,398 | -0.26(-0.80%) |
May 11, 2020 | 34.29 | 34.29 | 31.35 | 32.93 | 36,523 | -1.47(-4.27%) |
May 08, 2020 | 36.03 | 36.65 | 32.82 | 34.40 | 30,604 | -1.35(-3.79%) |
May 07, 2020 | 34.08 | 36.63 | 33.78 | 35.75 | 15,359 | +2.07(+6.16%) |
May 06, 2020 | 35.94 | 36.93 | 33.58 | 33.68 | 22,717 | -1.57(-4.45%) |
May 05, 2020 | 36.27 | 36.85 | 35.00 | 35.25 | 11,784 | -0.08(-0.22%) |
May 04, 2020 | 34.80 | 35.37 | 33.02 | 35.33 | 10,485 | +0.29(+0.83%) |
May 01, 2020 | 35.73 | 37.16 | 34.63 | 35.03 | 14,686 | -2.23(-5.98%) |
Apr 30, 2020 | 37.81 | 39.08 | 36.70 | 37.26 | 10,609 | -1.18(-3.06%) |
Apr 29, 2020 | 38.66 | 40.03 | 38.27 | 38.44 | 17,995 | +0.89(+2.36%) |
Apr 28, 2020 | 35.82 | 37.78 | 35.51 | 37.56 | 24,245 | +2.26(+6.40%) |
Apr 27, 2020 | 35.10 | 36.68 | 34.85 | 35.30 | 23,263 | +0.17(+0.47%) |
Apr 24, 2020 | 35.00 | 35.74 | 34.08 | 35.13 | 12,529 | +0.08(+0.22%) |
Apr 23, 2020 | 35.01 | 36.71 | 34.55 | 35.05 | 12,205 | -0.11(-0.30%) |
Apr 22, 2020 | 33.58 | 35.67 | 33.58 | 35.16 | 15,748 | +2.12(+6.43%) |
Apr 21, 2020 | 34.02 | 34.26 | 32.56 | 33.04 | 18,594 | -1.46(-4.23%) |
Apr 20, 2020 | 34.49 | 35.74 | 33.29 | 34.50 | 15,976 | -1.13(-3.17%) |
Apr 17, 2020 | 33.01 | 36.43 | 32.87 | 35.63 | 17,458 | +3.18(+9.81%) |
Apr 16, 2020 | 33.60 | 33.76 | 31.84 | 32.44 | 25,876 | -0.55(-1.65%) |
Apr 15, 2020 | 32.91 | 33.98 | 32.42 | 32.99 | 13,130 | -0.90(-2.64%) |
Apr 14, 2020 | 34.08 | 34.67 | 33.16 | 33.89 | 15,412 | +0.20(+0.61%) |
Apr 13, 2020 | 34.79 | 34.87 | 31.58 | 33.68 | 13,002 | -1.52(-4.32%) |
Apr 09, 2020 | 35.15 | 35.74 | 33.86 | 35.20 | 10,988 | +0.45(+1.29%) |
Apr 08, 2020 | 35.10 | 36.95 | 33.95 | 34.75 | 12,078 | -0.73(-2.06%) |
Apr 07, 2020 | 39.82 | 39.91 | 34.70 | 35.48 | 34,108 | -3.14(-8.12%) |
Apr 06, 2020 | 27.07 | 38.62 | 26.00 | 38.62 | 33,118 | +12.67(+48.82%) |
Apr 03, 2020 | 26.60 | 27.45 | 25.31 | 25.95 | 25,161 | -0.51(-1.91%) |
Apr 02, 2020 | 25.31 | 26.59 | 23.69 | 26.46 | 15,037 | +0.96(+3.78%) |
Apr 01, 2020 | 29.22 | 30.11 | 24.18 | 25.49 | 42,529 | -4.30(-14.44%) |
Mar 31, 2020 | 29.37 | 30.20 | 27.84 | 29.80 | 21,169 | -0.25(-0.84%) |
Mar 30, 2020 | 28.19 | 30.05 | 28.19 | 30.05 | 6,468 | +1.90(+6.75%) |
Mar 27, 2020 | 28.53 | 29.84 | 28.15 | 28.15 | 7,086 | -0.79(-2.73%) |
Mar 26, 2020 | 27.42 | 30.19 | 27.42 | 28.94 | 10,581 | +1.43(+5.20%) |
Mar 25, 2020 | 27.51 | 28.79 | 26.86 | 27.51 | 14,744 | -0.16(-0.56%) |
Mar 24, 2020 | 26.39 | 28.19 | 26.21 | 27.66 | 26,921 | +2.17(+8.52%) |
Mar 23, 2020 | 26.35 | 26.77 | 24.89 | 25.49 | 19,520 | -1.27(-4.73%) |
Mar 20, 2020 | 31.73 | 32.50 | 25.65 | 26.76 | 35,739 | -5.27(-16.45%) |
Mar 19, 2020 | 29.60 | 33.29 | 29.13 | 32.03 | 18,148 | +1.74(+5.76%) |
Mar 18, 2020 | 34.04 | 34.78 | 29.62 | 30.28 | 20,655 | -4.73(-13.51%) |
Mar 17, 2020 | 31.14 | 35.01 | 31.14 | 35.01 | 10,927 | +3.99(+12.87%) |
Mar 16, 2020 | 33.68 | 33.68 | 31.00 | 31.02 | 20,367 | -3.63(-10.48%) |
Mar 13, 2020 | 34.38 | 35.81 | 32.74 | 34.65 | 20,334 | +1.25(+3.73%) |
Mar 12, 2020 | 34.58 | 35.98 | 32.62 | 33.41 | 40,223 | -2.14(-6.03%) |
Mar 11, 2020 | 40.71 | 41.89 | 35.55 | 35.55 | 19,631 | -3.42(-8.77%) |
Mar 10, 2020 | 39.15 | 39.86 | 37.40 | 38.97 | 20,074 | +0.79(+2.07%) |
Mar 09, 2020 | 38.66 | 38.73 | 37.32 | 38.18 | 7,846 | +0.08(+0.20%) |
Mar 06, 2020 | 37.00 | 39.62 | 37.00 | 38.10 | 13,248 | -1.21(-3.07%) |
Mar 05, 2020 | 40.60 | 40.80 | 38.58 | 39.31 | 11,555 | -2.66(-6.33%) |
Mar 04, 2020 | 42.26 | 42.84 | 41.46 | 41.97 | 15,319 | +0.31(+0.75%) |
Mar 03, 2020 | 41.43 | 43.65 | 40.41 | 41.66 | 16,735 | +0.15(+0.35%) |