Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 52.94 | 54.77 | 52.56 | 54.18 | 2,527,600 | +1.26(+2.39%) |
Feb 25, 2021 | 55.91 | 57.12 | 52.26 | 52.92 | 2,056,420 | -2.74(-4.93%) |
Feb 24, 2021 | 53.79 | 55.78 | 52.84 | 55.66 | 2,416,040 | +2.20(+4.11%) |
Feb 23, 2021 | 52.66 | 53.88 | 51.51 | 53.47 | 2,429,897 | +1.37(+2.62%) |
Feb 22, 2021 | 48.77 | 52.16 | 48.58 | 52.10 | 2,200,380 | +3.55(+7.30%) |
Feb 19, 2021 | 47.02 | 48.62 | 46.78 | 48.55 | 2,276,216 | +1.64(+3.50%) |
Feb 18, 2021 | 47.77 | 48.46 | 46.86 | 46.91 | 1,935,042 | -1.14(-2.37%) |
Feb 17, 2021 | 48.82 | 49.13 | 47.73 | 48.05 | 2,331,118 | -0.84(-1.71%) |
Feb 16, 2021 | 51.23 | 51.28 | 48.89 | 48.89 | 2,149,453 | -1.87(-3.69%) |
Feb 12, 2021 | 50.18 | 51.26 | 50.09 | 50.77 | 1,446,127 | +0.27(+0.54%) |
Feb 11, 2021 | 51.30 | 51.61 | 50.04 | 50.49 | 1,358,597 | -0.77(-1.49%) |
Feb 10, 2021 | 50.58 | 51.83 | 50.23 | 51.26 | 1,271,561 | +0.76(+1.50%) |
Feb 09, 2021 | 50.64 | 50.89 | 49.80 | 50.50 | 994,454 | +0.15(+0.29%) |
Feb 08, 2021 | 49.99 | 50.71 | 49.23 | 50.35 | 993,797 | +0.55(+1.11%) |
Feb 05, 2021 | 49.80 | 50.03 | 48.81 | 49.80 | 1,019,304 | +0.51(+1.03%) |
Feb 04, 2021 | 49.87 | 50.87 | 49.13 | 49.29 | 1,684,473 | -0.45(-0.90%) |
Feb 03, 2021 | 49.77 | 50.57 | 48.98 | 49.73 | 1,623,352 | -0.35(-0.70%) |
Feb 02, 2021 | 51.59 | 51.61 | 49.47 | 50.09 | 1,902,269 | -1.40(-2.72%) |
Feb 01, 2021 | 53.12 | 53.20 | 50.38 | 51.48 | 1,710,425 | -1.23(-2.33%) |
Jan 29, 2021 | 52.14 | 54.26 | 51.77 | 52.71 | 1,956,291 | +0.02(+0.04%) |
Jan 28, 2021 | 51.91 | 55.84 | 51.80 | 52.69 | 3,541,558 | +0.98(+1.89%) |
Jan 27, 2021 | 50.60 | 52.85 | 50.60 | 51.71 | 3,388,094 | +0.83(+1.64%) |
Jan 26, 2021 | 49.54 | 51.27 | 49.54 | 50.88 | 1,401,320 | +1.71(+3.48%) |
Jan 25, 2021 | 48.43 | 50.25 | 47.54 | 49.16 | 2,158,797 | +0.30(+0.60%) |
Jan 22, 2021 | 48.49 | 49.06 | 48.15 | 48.87 | 1,357,069 | -0.13(-0.27%) |
Jan 21, 2021 | 49.37 | 49.51 | 48.16 | 49.00 | 1,467,085 | -0.71(-1.43%) |
Jan 20, 2021 | 48.86 | 50.39 | 48.11 | 49.71 | 2,087,150 | +0.78(+1.59%) |
Jan 19, 2021 | 49.74 | 50.18 | 48.83 | 48.94 | 1,548,803 | -0.84(-1.69%) |
Jan 15, 2021 | 49.46 | 50.00 | 48.75 | 49.78 | 1,965,956 | +0.06(+0.13%) |
Jan 14, 2021 | 50.30 | 51.14 | 49.45 | 49.71 | 2,093,755 | -0.03(-0.06%) |
Jan 13, 2021 | 48.54 | 49.93 | 48.54 | 49.74 | 1,439,369 | +1.21(+2.49%) |
Jan 12, 2021 | 48.01 | 48.82 | 47.58 | 48.54 | 1,063,585 | +0.70(+1.46%) |
Jan 11, 2021 | 47.18 | 48.27 | 47.03 | 47.84 | 1,540,622 | -0.40(-0.83%) |
Jan 08, 2021 | 47.63 | 48.61 | 47.17 | 48.24 | 2,145,656 | +0.59(+1.24%) |
Jan 07, 2021 | 47.71 | 47.86 | 46.53 | 47.65 | 2,504,540 | +0.25(+0.52%) |
Jan 06, 2021 | 45.94 | 47.49 | 45.32 | 47.40 | 2,193,536 | +2.17(+4.80%) |
Jan 05, 2021 | 45.95 | 46.85 | 45.11 | 45.23 | 1,714,662 | -0.64(-1.40%) |
Jan 04, 2021 | 48.05 | 48.64 | 45.32 | 45.87 | 2,449,467 | -1.84(-3.86%) |
Dec 31, 2020 | 47.71 | 47.71 | 47.71 | 996,162 | +1.23(+2.65%) | |
Dec 30, 2020 | 46.21 | 47.46 | 46.21 | 46.48 | 996,162 | +0.27(+0.59%) |
Dec 29, 2020 | 46.97 | 48.04 | 45.92 | 46.20 | 1,608,666 | -0.50(-1.08%) |
Dec 28, 2020 | 45.46 | 46.82 | 45.30 | 46.71 | 2,208,849 | +1.27(+2.80%) |
Dec 24, 2020 | 45.71 | 45.94 | 44.97 | 45.44 | 646,119 | +0.02(+0.05%) |
Dec 23, 2020 | 45.29 | 45.92 | 44.95 | 45.41 | 1,251,237 | +0.61(+1.36%) |
Dec 22, 2020 | 45.00 | 45.24 | 44.48 | 44.80 | 2,031,070 | +0.15(+0.34%) |
Dec 21, 2020 | 45.29 | 45.60 | 44.37 | 44.65 | 2,718,888 | -1.88(-4.04%) |
Dec 18, 2020 | 48.08 | 48.20 | 46.26 | 46.53 | 2,866,452 | -1.65(-3.42%) |
Dec 17, 2020 | 48.39 | 48.76 | 47.33 | 48.18 | 1,334,513 | +0.19(+0.40%) |
Dec 16, 2020 | 48.85 | 49.65 | 47.93 | 47.99 | 1,425,653 | -0.74(-1.51%) |
Dec 15, 2020 | 47.14 | 49.02 | 46.29 | 48.73 | 3,330,262 | +2.00(+4.28%) |
Dec 14, 2020 | 48.66 | 49.31 | 46.49 | 46.73 | 2,022,649 | -1.62(-3.35%) |
Dec 11, 2020 | 48.59 | 49.45 | 47.61 | 48.35 | 1,437,044 | -0.71(-1.45%) |
Dec 10, 2020 | 48.18 | 49.75 | 48.16 | 49.06 | 1,431,344 | -0.07(-0.15%) |
Dec 09, 2020 | 49.11 | 49.57 | 48.27 | 49.13 | 1,496,800 | +0.27(+0.55%) |
Dec 08, 2020 | 49.19 | 50.25 | 48.73 | 48.86 | 1,854,749 | -0.58(-1.17%) |
Dec 07, 2020 | 51.31 | 51.94 | 49.11 | 49.44 | 1,654,588 | -1.16(-2.30%) |
Dec 04, 2020 | 52.32 | 52.50 | 50.15 | 50.60 | 1,636,690 | +1.35(+2.75%) |
Dec 03, 2020 | 47.75 | 49.64 | 47.60 | 49.25 | 1,312,373 | +1.77(+3.74%) |
Dec 02, 2020 | 46.26 | 47.74 | 45.56 | 47.47 | 1,116,012 | +1.08(+2.34%) |
Dec 01, 2020 | 46.83 | 47.93 | 45.90 | 46.39 | 1,379,633 | +0.54(+1.17%) |
Nov 30, 2020 | 47.67 | 48.32 | 45.70 | 45.85 | 2,343,549 | -2.10(-4.38%) |
Nov 27, 2020 | 48.14 | 48.52 | 47.12 | 47.95 | 604,493 | +0.13(+0.27%) |
Nov 25, 2020 | 48.62 | 48.85 | 47.29 | 47.82 | 1,701,026 | -1.10(-2.26%) |
Nov 24, 2020 | 49.10 | 51.64 | 48.57 | 48.92 | 3,071,491 | +1.13(+2.36%) |
Nov 23, 2020 | 46.94 | 48.39 | 46.09 | 47.80 | 2,670,349 | +1.43(+3.09%) |
Nov 20, 2020 | 45.42 | 46.48 | 45.21 | 46.36 | 1,567,787 | +0.69(+1.52%) |
Nov 19, 2020 | 45.16 | 46.61 | 44.55 | 45.67 | 1,153,546 | +0.58(+1.28%) |
Nov 18, 2020 | 47.70 | 48.20 | 45.08 | 45.09 | 1,376,446 | -2.40(-5.04%) |
Nov 17, 2020 | 44.27 | 48.18 | 43.63 | 47.49 | 2,988,088 | +2.81(+6.28%) |
Nov 16, 2020 | 46.57 | 47.13 | 43.52 | 44.68 | 2,543,047 | +1.49(+3.45%) |
Nov 13, 2020 | 41.77 | 43.73 | 41.59 | 43.19 | 2,321,289 | +2.11(+5.14%) |
Nov 12, 2020 | 42.55 | 43.80 | 40.68 | 41.08 | 2,636,599 | -2.77(-6.33%) |
Nov 11, 2020 | 44.72 | 44.83 | 42.59 | 43.86 | 2,674,518 | -1.17(-2.59%) |
Nov 10, 2020 | 46.88 | 49.12 | 43.44 | 45.02 | 5,383,801 | -2.26(-4.78%) |
Nov 09, 2020 | 41.88 | 48.23 | 41.45 | 47.28 | 10,697,762 | +12.75(+36.92%) |
Nov 06, 2020 | 35.82 | 36.44 | 33.84 | 34.53 | 2,101,507 | -1.24(-3.46%) |
Nov 05, 2020 | 35.73 | 36.64 | 35.60 | 35.77 | 1,266,881 | +0.28(+0.80%) |
Nov 04, 2020 | 36.83 | 37.17 | 35.40 | 35.49 | 2,489,906 | -2.21(-5.85%) |
Nov 03, 2020 | 36.38 | 38.13 | 35.86 | 37.69 | 2,070,262 | +1.99(+5.59%) |
Nov 02, 2020 | 34.33 | 35.73 | 33.52 | 35.70 | 1,656,354 | +1.96(+5.82%) |
Oct 30, 2020 | 32.77 | 33.89 | 32.31 | 33.74 | 2,063,565 | +0.91(+2.79%) |
Oct 29, 2020 | 32.71 | 33.93 | 32.22 | 32.82 | 3,163,257 | -0.05(-0.16%) |
Oct 28, 2020 | 33.16 | 33.41 | 31.67 | 32.87 | 3,601,514 | -1.13(-3.34%) |
Oct 27, 2020 | 35.71 | 36.17 | 33.92 | 34.01 | 2,726,776 | -1.89(-5.25%) |
Oct 26, 2020 | 36.67 | 36.67 | 35.06 | 35.89 | 1,825,888 | -1.19(-3.21%) |
Oct 23, 2020 | 36.76 | 37.22 | 36.10 | 37.08 | 989,368 | +0.52(+1.43%) |
Oct 22, 2020 | 36.80 | 37.14 | 35.47 | 36.56 | 1,655,244 | +0.50(+1.39%) |
Oct 21, 2020 | 36.11 | 36.47 | 35.44 | 36.06 | 1,676,131 | -0.31(-0.84%) |
Oct 20, 2020 | 36.23 | 37.05 | 36.11 | 36.36 | 1,384,219 | +0.67(+1.89%) |
Oct 19, 2020 | 37.10 | 37.34 | 35.64 | 35.69 | 1,635,939 | -1.32(-3.57%) |
Oct 16, 2020 | 36.89 | 37.39 | 36.15 | 37.01 | 1,097,224 | -0.03(-0.08%) |
Oct 15, 2020 | 36.38 | 37.52 | 36.15 | 37.04 | 1,347,111 | +0.06(+0.17%) |
Oct 14, 2020 | 37.06 | 37.76 | 36.65 | 36.98 | 1,201,226 | -0.26(-0.69%) |
Oct 13, 2020 | 39.17 | 39.67 | 37.22 | 37.24 | 1,619,338 | -2.43(-6.12%) |
Oct 12, 2020 | 40.17 | 40.17 | 39.17 | 39.67 | 1,286,728 | -0.59(-1.46%) |
Oct 09, 2020 | 41.80 | 41.80 | 39.87 | 40.25 | 1,400,859 | -1.21(-2.93%) |
Oct 08, 2020 | 39.78 | 41.63 | 39.74 | 41.47 | 1,499,008 | +1.77(+4.45%) |
Oct 07, 2020 | 39.25 | 40.38 | 38.94 | 39.70 | 1,524,472 | +0.63(+1.62%) |
Oct 06, 2020 | 39.00 | 40.51 | 38.49 | 39.06 | 2,268,741 | +0.52(+1.36%) |
Oct 05, 2020 | 39.20 | 39.48 | 37.70 | 38.54 | 1,336,020 | -0.09(-0.22%) |
Oct 02, 2020 | 35.61 | 38.77 | 35.61 | 38.63 | 2,089,532 | +1.62(+4.38%) |
Oct 01, 2020 | 36.35 | 37.26 | 35.71 | 37.01 | 1,615,352 | +0.72(+1.98%) |
Sep 30, 2020 | 36.85 | 37.35 | 35.82 | 36.29 | 1,572,724 | -0.13(-0.34%) |
Sep 29, 2020 | 37.39 | 37.54 | 35.66 | 36.41 | 1,372,617 | -1.13(-3.01%) |
Sep 28, 2020 | 37.11 | 38.11 | 36.81 | 37.54 | 1,199,875 | +1.44(+3.99%) |
Sep 25, 2020 | 34.43 | 36.14 | 34.36 | 36.10 | 1,485,205 | +1.31(+3.78%) |
Sep 24, 2020 | 33.99 | 35.69 | 33.19 | 34.79 | 1,679,164 | +0.70(+2.05%) |
Sep 23, 2020 | 35.27 | 36.03 | 34.05 | 34.09 | 1,680,242 | -1.40(-3.94%) |
Sep 22, 2020 | 36.25 | 37.35 | 35.48 | 35.49 | 2,352,545 | -0.61(-1.68%) |
Sep 21, 2020 | 37.27 | 37.53 | 35.96 | 36.09 | 2,118,207 | -2.34(-6.09%) |
Sep 18, 2020 | 39.17 | 39.77 | 38.23 | 38.44 | 4,505,891 | -1.21(-3.04%) |
Sep 17, 2020 | 39.28 | 40.11 | 38.55 | 39.64 | 1,873,583 | -0.21(-0.53%) |
Sep 16, 2020 | 39.00 | 40.57 | 38.16 | 39.85 | 2,202,522 | +1.04(+2.69%) |
Sep 15, 2020 | 36.84 | 39.82 | 36.84 | 38.81 | 2,646,050 | +1.81(+4.90%) |
Sep 14, 2020 | 35.32 | 37.23 | 35.05 | 37.00 | 2,070,508 | +2.19(+6.30%) |
Sep 11, 2020 | 35.00 | 35.11 | 33.73 | 34.80 | 2,917,051 | -0.23(-0.67%) |
Sep 10, 2020 | 36.75 | 36.97 | 34.94 | 35.04 | 2,361,001 | -1.77(-4.82%) |
Sep 09, 2020 | 36.86 | 37.05 | 36.15 | 36.81 | 2,081,994 | +0.22(+0.60%) |
Sep 08, 2020 | 37.71 | 38.36 | 36.36 | 36.59 | 2,152,597 | -1.66(-4.35%) |
Sep 04, 2020 | 38.08 | 38.68 | 37.30 | 38.26 | 1,196,162 | +0.75(+1.99%) |
Sep 03, 2020 | 37.85 | 39.41 | 37.17 | 37.51 | 1,963,731 | -0.19(-0.52%) |
Sep 02, 2020 | 36.67 | 37.76 | 36.19 | 37.70 | 1,370,062 | +1.01(+2.76%) |
Sep 01, 2020 | 35.93 | 37.11 | 35.43 | 36.69 | 1,374,276 | +0.33(+0.90%) |
Aug 31, 2020 | 37.99 | 38.03 | 36.24 | 36.37 | 1,806,251 | -1.67(-4.40%) |
Aug 28, 2020 | 37.98 | 38.69 | 37.39 | 38.04 | 861,087 | +0.53(+1.42%) |
Aug 27, 2020 | 36.82 | 37.89 | 36.82 | 37.51 | 1,318,022 | +1.08(+2.97%) |
Aug 26, 2020 | 38.26 | 38.31 | 36.34 | 36.42 | 1,158,370 | -1.85(-4.83%) |
Aug 25, 2020 | 38.72 | 39.27 | 37.70 | 38.27 | 1,080,250 | -0.26(-0.66%) |
Aug 24, 2020 | 36.43 | 38.98 | 36.32 | 38.53 | 1,845,080 | +2.06(+5.66%) |
Aug 21, 2020 | 36.61 | 37.06 | 35.98 | 36.46 | 1,187,697 | -0.05(-0.13%) |
Aug 20, 2020 | 35.28 | 36.86 | 35.06 | 36.51 | 1,457,206 | +1.02(+2.88%) |
Aug 19, 2020 | 36.33 | 36.50 | 35.40 | 35.49 | 1,394,910 | -0.78(-2.15%) |
Aug 18, 2020 | 36.25 | 36.62 | 35.47 | 36.27 | 1,164,350 | +0.03(+0.09%) |
Aug 17, 2020 | 36.37 | 36.76 | 35.52 | 36.24 | 1,935,634 | -0.39(-1.06%) |
Aug 14, 2020 | 36.99 | 37.77 | 36.56 | 36.63 | 1,880,962 | -0.53(-1.44%) |
Aug 13, 2020 | 38.66 | 38.84 | 37.03 | 37.16 | 1,621,416 | -1.86(-4.76%) |
Aug 12, 2020 | 39.49 | 39.81 | 38.10 | 39.01 | 1,137,513 | -0.04(-0.10%) |
Aug 11, 2020 | 40.20 | 41.35 | 38.80 | 39.05 | 1,457,718 | -0.40(-1.02%) |
Aug 10, 2020 | 37.88 | 39.60 | 37.73 | 39.45 | 1,480,707 | +1.87(+4.98%) |
Aug 07, 2020 | 36.16 | 37.60 | 35.77 | 37.58 | 1,314,474 | +1.00(+2.75%) |
Aug 06, 2020 | 36.23 | 37.14 | 35.94 | 36.58 | 1,007,489 | +0.11(+0.30%) |
Aug 05, 2020 | 37.29 | 37.44 | 36.25 | 36.47 | 1,176,170 | -0.37(-1.01%) |
Aug 04, 2020 | 35.44 | 37.18 | 35.44 | 36.84 | 2,230,839 | +1.35(+3.81%) |
Aug 03, 2020 | 35.77 | 35.77 | 34.65 | 35.49 | 1,412,086 | -0.46(-1.27%) |
Jul 31, 2020 | 36.55 | 36.55 | 35.24 | 35.94 | 1,971,388 | -0.63(-1.71%) |
Jul 30, 2020 | 36.54 | 36.68 | 35.30 | 36.57 | 1,410,939 | -0.85(-2.28%) |
Jul 29, 2020 | 37.32 | 37.56 | 35.36 | 37.43 | 1,612,893 | +0.38(+1.02%) |
Jul 28, 2020 | 36.14 | 37.49 | 35.67 | 37.05 | 1,289,743 | +1.04(+2.88%) |
Jul 27, 2020 | 35.34 | 36.19 | 34.36 | 36.01 | 1,731,692 | +0.33(+0.93%) |
Jul 24, 2020 | 36.66 | 37.01 | 35.46 | 35.68 | 1,348,774 | -1.12(-3.05%) |
Jul 23, 2020 | 38.03 | 39.28 | 35.87 | 36.80 | 2,771,672 | -1.44(-3.76%) |
Jul 22, 2020 | 36.61 | 38.50 | 36.26 | 38.24 | 1,551,258 | +1.41(+3.84%) |
Jul 21, 2020 | 35.86 | 37.00 | 35.86 | 36.83 | 1,715,093 | +1.25(+3.52%) |
Jul 20, 2020 | 37.03 | 37.21 | 35.37 | 35.57 | 1,728,642 | -1.96(-5.22%) |
Jul 17, 2020 | 37.43 | 38.11 | 37.02 | 37.53 | 819,182 | +0.13(+0.35%) |
Jul 16, 2020 | 37.60 | 38.18 | 37.19 | 37.40 | 1,194,933 | -0.74(-1.93%) |
Jul 15, 2020 | 38.20 | 38.76 | 37.46 | 38.14 | 1,427,518 | +0.81(+2.18%) |
Jul 14, 2020 | 37.46 | 38.38 | 36.93 | 37.33 | 907,563 | -0.22(-0.59%) |
Jul 13, 2020 | 37.45 | 38.49 | 36.56 | 37.55 | 1,271,144 | +0.58(+1.58%) |
Jul 10, 2020 | 35.17 | 37.15 | 35.15 | 36.96 | 1,624,698 | +1.64(+4.66%) |
Jul 09, 2020 | 37.18 | 37.25 | 35.04 | 35.32 | 1,753,408 | -2.14(-5.70%) |
Jul 08, 2020 | 37.08 | 38.13 | 36.67 | 37.46 | 2,358,732 | +0.38(+1.04%) |
Jul 07, 2020 | 37.92 | 38.50 | 37.06 | 37.07 | 1,966,634 | -1.81(-4.66%) |
Jul 06, 2020 | 39.63 | 39.92 | 37.69 | 38.88 | 1,979,103 | +0.53(+1.38%) |
Jul 02, 2020 | 38.36 | 39.22 | 37.67 | 38.35 | 2,164,572 | +1.06(+2.84%) |
Jul 01, 2020 | 38.09 | 39.08 | 37.26 | 37.29 | 1,660,451 | -0.58(-1.52%) |
Jun 30, 2020 | 38.24 | 38.75 | 37.51 | 37.87 | 1,755,401 | -0.61(-1.58%) |
Jun 29, 2020 | 36.28 | 38.51 | 35.78 | 38.48 | 2,055,720 | +2.78(+7.78%) |
Jun 26, 2020 | 37.98 | 38.13 | 35.50 | 35.70 | 2,981,087 | -2.52(-6.59%) |
Jun 25, 2020 | 37.31 | 38.45 | 36.82 | 38.22 | 1,881,204 | +0.18(+0.48%) |
Jun 24, 2020 | 38.75 | 39.36 | 36.70 | 38.04 | 2,818,104 | -1.41(-3.58%) |
Jun 23, 2020 | 40.20 | 40.91 | 38.94 | 39.45 | 2,433,862 | -0.33(-0.83%) |
Jun 22, 2020 | 39.27 | 40.71 | 38.41 | 39.78 | 2,988,267 | +0.18(+0.44%) |
Jun 19, 2020 | 41.62 | 41.85 | 39.17 | 39.60 | 5,723,661 | -1.27(-3.10%) |
Jun 18, 2020 | 38.46 | 40.89 | 38.14 | 40.87 | 3,283,789 | +1.44(+3.66%) |
Jun 17, 2020 | 41.17 | 41.17 | 39.40 | 39.43 | 1,830,147 | -1.63(-3.96%) |
Jun 16, 2020 | 41.97 | 42.14 | 40.01 | 41.05 | 1,958,351 | +1.76(+4.47%) |
Jun 15, 2020 | 37.46 | 39.82 | 36.85 | 39.30 | 2,434,052 | -0.56(-1.40%) |
Jun 12, 2020 | 40.40 | 40.70 | 37.13 | 39.85 | 2,493,451 | +2.44(+6.51%) |
Jun 11, 2020 | 37.01 | 38.74 | 34.54 | 37.42 | 3,031,560 | -3.23(-7.95%) |
Jun 10, 2020 | 43.03 | 43.37 | 40.62 | 40.65 | 2,727,109 | -3.13(-7.15%) |
Jun 09, 2020 | 45.81 | 46.55 | 43.46 | 43.78 | 4,014,552 | -4.41(-9.16%) |
Jun 08, 2020 | 44.26 | 48.39 | 44.02 | 48.19 | 4,175,691 | +6.17(+14.68%) |
Jun 05, 2020 | 42.73 | 44.88 | 41.78 | 42.02 | 3,902,133 | +2.50(+6.32%) |
Jun 04, 2020 | 38.95 | 40.16 | 37.63 | 39.53 | 2,012,201 | +0.47(+1.21%) |
Jun 03, 2020 | 36.60 | 40.20 | 36.60 | 39.05 | 3,573,516 | +2.92(+8.07%) |
Jun 02, 2020 | 34.52 | 36.78 | 34.52 | 36.14 | 4,078,684 | +2.49(+7.40%) |
Jun 01, 2020 | 32.07 | 34.13 | 31.81 | 33.65 | 2,146,147 | +1.49(+4.63%) |
May 29, 2020 | 32.96 | 33.23 | 31.87 | 32.16 | 8,905,933 | -1.37(-4.08%) |
May 28, 2020 | 34.30 | 34.45 | 32.32 | 33.52 | 3,306,722 | +0.16(+0.47%) |
May 27, 2020 | 32.81 | 34.21 | 32.00 | 33.37 | 3,425,382 | +2.09(+6.67%) |
May 26, 2020 | 30.07 | 31.46 | 29.71 | 31.28 | 3,386,577 | +3.35(+12.00%) |
May 22, 2020 | 28.51 | 28.64 | 27.16 | 27.93 | 2,723,768 | -0.45(-1.58%) |
May 21, 2020 | 28.94 | 29.42 | 28.21 | 28.38 | 3,232,042 | -0.49(-1.68%) |
May 20, 2020 | 30.11 | 30.14 | 28.66 | 28.86 | 2,341,402 | -0.44(-1.50%) |
May 19, 2020 | 30.72 | 31.18 | 29.15 | 29.30 | 2,605,215 | -1.78(-5.73%) |
May 18, 2020 | 30.92 | 33.45 | 30.92 | 31.09 | 3,526,825 | +2.29(+7.95%) |
May 15, 2020 | 29.46 | 29.64 | 27.91 | 28.80 | 5,109,044 | -1.08(-3.60%) |
May 14, 2020 | 28.20 | 30.34 | 26.66 | 29.87 | 4,330,386 | +0.90(+3.12%) |
May 13, 2020 | 31.41 | 31.41 | 28.45 | 28.97 | 5,093,778 | -2.97(-9.29%) |
May 12, 2020 | 34.41 | 34.81 | 31.57 | 31.93 | 2,666,736 | -2.40(-7.00%) |
May 11, 2020 | 36.02 | 36.02 | 34.33 | 34.34 | 1,569,883 | -2.45(-6.66%) |
May 08, 2020 | 36.23 | 37.63 | 35.83 | 36.79 | 1,068,092 | +1.34(+3.79%) |
May 07, 2020 | 34.60 | 36.52 | 34.60 | 35.45 | 1,502,428 | +1.32(+3.87%) |
May 06, 2020 | 36.02 | 36.45 | 34.05 | 34.13 | 1,027,086 | -1.87(-5.20%) |
May 05, 2020 | 37.18 | 38.61 | 35.92 | 36.00 | 1,860,888 | -0.05(-0.15%) |
May 04, 2020 | 36.17 | 36.45 | 35.45 | 36.05 | 1,306,492 | -1.16(-3.12%) |
May 01, 2020 | 38.74 | 38.75 | 36.95 | 37.21 | 1,605,172 | -3.02(-7.50%) |
Apr 30, 2020 | 40.49 | 41.09 | 39.10 | 40.23 | 1,572,048 | -1.12(-2.71%) |
Apr 29, 2020 | 40.14 | 42.68 | 39.62 | 41.35 | 3,050,890 | +3.45(+9.11%) |
Apr 28, 2020 | 37.15 | 38.23 | 36.47 | 37.90 | 2,313,343 | +2.09(+5.83%) |
Apr 27, 2020 | 33.85 | 36.19 | 33.33 | 35.81 | 2,176,533 | +2.10(+6.22%) |
Apr 24, 2020 | 34.35 | 34.39 | 32.29 | 33.71 | 2,892,783 | -0.75(-2.17%) |
Apr 23, 2020 | 33.53 | 35.97 | 33.17 | 34.46 | 3,909,381 | +0.77(+2.28%) |
Apr 22, 2020 | 34.77 | 34.77 | 33.16 | 33.69 | 3,213,154 | -0.13(-0.38%) |
Apr 21, 2020 | 34.69 | 35.37 | 33.42 | 33.82 | 2,513,958 | -2.01(-5.62%) |
Apr 20, 2020 | 37.66 | 37.80 | 35.46 | 35.83 | 1,586,201 | -2.81(-7.28%) |
Apr 17, 2020 | 38.45 | 39.26 | 37.86 | 38.65 | 1,665,582 | +1.45(+3.89%) |
Apr 16, 2020 | 38.59 | 38.59 | 36.93 | 37.20 | 2,282,782 | -1.45(-3.75%) |
Apr 15, 2020 | 38.08 | 38.71 | 36.47 | 38.65 | 1,523,590 | -1.01(-2.55%) |
Apr 14, 2020 | 40.22 | 41.68 | 39.25 | 39.66 | 1,897,504 | -0.01(-0.02%) |
Apr 13, 2020 | 40.64 | 40.71 | 38.28 | 39.66 | 1,718,633 | -1.18(-2.88%) |
Apr 09, 2020 | 37.78 | 42.48 | 37.63 | 40.84 | 3,367,507 | +4.11(+11.19%) |
Apr 08, 2020 | 35.12 | 37.21 | 34.18 | 36.73 | 2,581,534 | +1.91(+5.50%) |
Apr 07, 2020 | 34.65 | 36.39 | 33.94 | 34.82 | 3,183,693 | +2.28(+7.02%) |
Apr 06, 2020 | 30.83 | 33.83 | 30.51 | 32.53 | 2,367,206 | +3.40(+11.67%) |
Apr 03, 2020 | 29.84 | 30.56 | 28.50 | 29.13 | 1,769,175 | -1.00(-3.30%) |
Apr 02, 2020 | 29.32 | 30.83 | 28.94 | 30.13 | 3,267,736 | +0.17(+0.58%) |
Apr 01, 2020 | 30.20 | 30.75 | 28.27 | 29.95 | 2,466,082 | -2.54(-7.82%) |
Mar 31, 2020 | 34.52 | 34.93 | 31.46 | 32.49 | 2,497,530 | -2.25(-6.47%) |
Mar 30, 2020 | 35.82 | 36.18 | 33.26 | 34.74 | 1,498,466 | -0.89(-2.49%) |
Mar 27, 2020 | 35.08 | 37.52 | 33.60 | 35.63 | 1,558,392 | -0.86(-2.36%) |
Mar 26, 2020 | 36.41 | 37.06 | 33.78 | 36.49 | 2,290,152 | +0.57(+1.59%) |
Mar 25, 2020 | 32.51 | 38.33 | 32.08 | 35.92 | 2,675,482 | +0.61(+1.72%) |
Mar 24, 2020 | 33.09 | 35.66 | 31.03 | 35.31 | 2,567,498 | +4.49(+14.56%) |
Mar 23, 2020 | 34.33 | 34.33 | 29.45 | 30.82 | 2,295,657 | -3.52(-10.25%) |
Mar 20, 2020 | 37.92 | 41.73 | 34.01 | 34.34 | 2,601,458 | -3.10(-8.28%) |
Mar 19, 2020 | 37.09 | 39.74 | 34.73 | 37.45 | 1,719,227 | +0.20(+0.54%) |
Mar 18, 2020 | 40.50 | 42.24 | 36.01 | 37.24 | 2,341,314 | -6.75(-15.34%) |
Mar 17, 2020 | 40.47 | 44.88 | 38.76 | 43.99 | 2,093,390 | +4.57(+11.59%) |
Mar 16, 2020 | 44.74 | 46.45 | 39.24 | 39.42 | 1,814,148 | -9.96(-20.18%) |
Mar 13, 2020 | 47.61 | 49.56 | 45.71 | 49.39 | 2,023,801 | +4.44(+9.87%) |
Mar 12, 2020 | 47.14 | 49.46 | 43.68 | 44.95 | 1,868,180 | -5.99(-11.75%) |
Mar 11, 2020 | 54.54 | 54.75 | 50.41 | 50.94 | 2,114,122 | -5.21(-9.27%) |
Mar 10, 2020 | 56.44 | 56.59 | 53.28 | 56.15 | 2,435,757 | +1.15(+2.10%) |
Mar 09, 2020 | 57.35 | 58.89 | 54.88 | 54.99 | 2,594,969 | -5.38(-8.91%) |
Mar 06, 2020 | 59.83 | 60.96 | 58.60 | 60.37 | 1,435,867 | -1.60(-2.59%) |
Mar 05, 2020 | 62.04 | 63.06 | 60.65 | 61.98 | 1,391,220 | -1.41(-2.22%) |
Mar 04, 2020 | 61.35 | 63.75 | 61.28 | 63.39 | 1,483,002 | +2.91(+4.82%) |
Mar 03, 2020 | 60.94 | 62.43 | 59.97 | 60.47 | 1,651,386 | -0.49(-0.81%) |