Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 60.48 | 60.51 | 59.80 | 59.85 | 722,307 | -0.57(-0.94%) |
Mar 30, 2021 | 60.68 | 60.92 | 59.97 | 60.41 | 769,009 | -0.42(-0.69%) |
Mar 29, 2021 | 60.29 | 61.08 | 60.12 | 60.83 | 995,712 | +0.40(+0.66%) |
Mar 26, 2021 | 59.90 | 60.53 | 59.70 | 60.43 | 1,079,882 | +0.54(+0.90%) |
Mar 25, 2021 | 59.96 | 60.10 | 58.53 | 59.90 | 1,520,915 | +0.03(+0.05%) |
Mar 24, 2021 | 60.36 | 61.64 | 59.78 | 59.87 | 1,574,582 | -0.26(-0.44%) |
Mar 23, 2021 | 58.62 | 61.00 | 58.37 | 60.13 | 2,836,016 | +1.40(+2.39%) |
Mar 22, 2021 | 56.85 | 59.33 | 56.29 | 58.73 | 1,677,245 | +1.78(+3.13%) |
Mar 19, 2021 | 56.92 | 57.56 | 56.45 | 56.94 | 853,667 | -0.23(-0.41%) |
Mar 18, 2021 | 57.15 | 58.31 | 56.97 | 57.18 | 1,041,442 | -0.01(-0.02%) |
Mar 17, 2021 | 56.69 | 57.30 | 56.63 | 57.19 | 1,040,059 | +0.34(+0.60%) |
Mar 16, 2021 | 57.41 | 57.49 | 56.21 | 56.85 | 1,789,291 | -0.69(-1.20%) |
Mar 15, 2021 | 57.76 | 57.97 | 57.12 | 57.54 | 939,413 | -0.11(-0.19%) |
Mar 12, 2021 | 57.64 | 58.01 | 57.31 | 57.65 | 986,831 | +0.23(+0.41%) |
Mar 11, 2021 | 58.84 | 59.19 | 57.20 | 57.41 | 1,514,797 | -1.37(-2.34%) |
Mar 10, 2021 | 58.19 | 59.26 | 57.70 | 58.79 | 2,041,486 | +0.94(+1.62%) |
Mar 09, 2021 | 58.29 | 59.00 | 57.85 | 57.85 | 1,266,680 | -0.07(-0.12%) |
Mar 08, 2021 | 56.91 | 58.83 | 56.87 | 57.92 | 1,488,366 | +0.61(+1.07%) |
Mar 05, 2021 | 56.77 | 57.75 | 56.03 | 57.30 | 1,146,362 | +0.94(+1.66%) |
Mar 04, 2021 | 56.64 | 57.66 | 55.51 | 56.37 | 1,299,892 | -0.43(-0.75%) |
Mar 03, 2021 | 56.03 | 57.45 | 55.57 | 56.80 | 630,402 | +0.84(+1.50%) |
Mar 02, 2021 | 56.01 | 56.47 | 55.72 | 55.96 | 589,858 | +0.01(+0.02%) |
Mar 01, 2021 | 54.53 | 56.11 | 54.53 | 55.95 | 848,399 | +1.95(+3.61%) |
Feb 26, 2021 | 54.59 | 55.24 | 53.99 | 54.00 | 806,782 | -0.70(-1.28%) |
Feb 25, 2021 | 55.33 | 55.62 | 54.59 | 54.70 | 676,493 | -0.36(-0.65%) |
Feb 24, 2021 | 55.21 | 55.56 | 54.61 | 55.06 | 585,628 | -0.15(-0.26%) |
Feb 23, 2021 | 54.93 | 55.30 | 54.10 | 55.21 | 501,039 | +0.26(+0.48%) |
Feb 22, 2021 | 55.76 | 55.77 | 54.60 | 54.95 | 1,118,955 | -0.82(-1.47%) |
Feb 19, 2021 | 55.48 | 56.11 | 54.82 | 55.76 | 681,825 | +0.38(+0.69%) |
Feb 18, 2021 | 56.48 | 56.87 | 55.37 | 55.38 | 873,518 | -1.17(-2.07%) |
Feb 17, 2021 | 56.53 | 56.67 | 55.99 | 56.55 | 1,074,727 | -0.13(-0.22%) |
Feb 16, 2021 | 57.72 | 57.80 | 56.53 | 56.68 | 578,587 | -0.90(-1.56%) |
Feb 12, 2021 | 56.29 | 58.04 | 56.29 | 57.58 | 1,064,699 | +0.96(+1.70%) |
Feb 11, 2021 | 57.48 | 57.68 | 55.85 | 56.61 | 861,164 | -1.05(-1.83%) |
Feb 10, 2021 | 58.61 | 59.11 | 57.49 | 57.67 | 1,127,903 | -0.99(-1.69%) |
Feb 09, 2021 | 58.30 | 59.46 | 57.66 | 58.66 | 1,273,542 | +0.54(+0.92%) |
Feb 08, 2021 | 55.86 | 58.22 | 55.63 | 58.12 | 2,655,721 | +2.31(+4.14%) |
Feb 05, 2021 | 53.45 | 56.00 | 53.13 | 55.81 | 2,260,202 | +4.78(+9.36%) |
Feb 04, 2021 | 50.79 | 51.21 | 50.22 | 51.04 | 1,271,742 | +0.58(+1.16%) |
Feb 03, 2021 | 49.71 | 50.65 | 49.58 | 50.45 | 801,294 | +0.56(+1.11%) |
Feb 02, 2021 | 49.57 | 50.97 | 48.89 | 49.90 | 914,620 | +1.14(+2.34%) |
Feb 01, 2021 | 48.73 | 49.07 | 47.54 | 48.76 | 1,000,036 | +0.63(+1.32%) |
Jan 29, 2021 | 48.10 | 48.46 | 47.57 | 48.12 | 1,067,058 | -0.20(-0.42%) |
Jan 28, 2021 | 48.30 | 48.80 | 47.97 | 48.33 | 1,139,438 | +0.38(+0.79%) |
Jan 27, 2021 | 48.78 | 49.34 | 47.42 | 47.95 | 2,030,022 | -1.38(-2.81%) |
Jan 26, 2021 | 50.02 | 50.37 | 49.17 | 49.33 | 886,442 | -0.60(-1.21%) |
Jan 25, 2021 | 50.40 | 50.98 | 49.51 | 49.94 | 1,107,461 | -0.92(-1.80%) |
Jan 22, 2021 | 51.54 | 51.63 | 50.32 | 50.85 | 1,055,773 | -1.09(-2.10%) |
Jan 21, 2021 | 51.16 | 52.16 | 51.16 | 51.94 | 835,666 | +0.78(+1.52%) |
Jan 20, 2021 | 50.63 | 51.55 | 50.48 | 51.16 | 711,244 | +0.91(+1.80%) |
Jan 19, 2021 | 51.68 | 51.89 | 49.96 | 50.26 | 1,366,177 | -1.36(-2.64%) |
Jan 15, 2021 | 52.17 | 52.51 | 51.05 | 51.62 | 739,072 | -0.78(-1.49%) |
Jan 14, 2021 | 52.64 | 52.68 | 51.95 | 52.40 | 777,138 | -0.04(-0.07%) |
Jan 13, 2021 | 52.88 | 53.12 | 51.34 | 52.44 | 1,051,198 | -0.40(-0.76%) |
Jan 12, 2021 | 52.88 | 53.54 | 52.18 | 52.84 | 1,028,259 | -0.06(-0.11%) |
Jan 11, 2021 | 51.95 | 53.36 | 51.87 | 52.90 | 617,779 | +0.54(+1.02%) |
Jan 08, 2021 | 53.62 | 53.86 | 51.88 | 52.36 | 1,098,964 | -1.17(-2.19%) |
Jan 07, 2021 | 55.36 | 55.36 | 53.19 | 53.53 | 1,214,141 | -1.52(-2.76%) |
Jan 06, 2021 | 54.34 | 56.02 | 53.70 | 55.05 | 1,063,737 | +0.63(+1.16%) |
Jan 05, 2021 | 54.58 | 55.42 | 54.35 | 54.42 | 811,446 | -0.04(-0.07%) |
Jan 04, 2021 | 54.97 | 55.01 | 53.84 | 54.46 | 785,098 | -0.31(-0.57%) |
Dec 31, 2020 | 54.77 | 54.77 | 54.77 | 684,371 | +0.04(+0.07%) | |
Dec 30, 2020 | 53.66 | 54.98 | 53.66 | 54.73 | 684,371 | +1.16(+2.17%) |
Dec 29, 2020 | 54.03 | 54.24 | 53.18 | 53.57 | 502,360 | -0.17(-0.31%) |
Dec 28, 2020 | 54.49 | 54.57 | 53.22 | 53.74 | 597,789 | -0.52(-0.95%) |
Dec 24, 2020 | 53.61 | 54.27 | 53.53 | 54.25 | 333,731 | +0.80(+1.50%) |
Dec 23, 2020 | 52.27 | 53.56 | 52.22 | 53.45 | 908,864 | +1.35(+2.60%) |
Dec 22, 2020 | 52.32 | 52.63 | 51.90 | 52.10 | 855,920 | -0.37(-0.71%) |
Dec 21, 2020 | 51.75 | 52.64 | 51.38 | 52.47 | 782,277 | -0.23(-0.44%) |
Dec 18, 2020 | 52.93 | 53.45 | 51.92 | 52.70 | 1,379,451 | -0.21(-0.41%) |
Dec 17, 2020 | 53.16 | 53.38 | 52.59 | 52.92 | 966,264 | +0.05(+0.09%) |
Dec 16, 2020 | 52.96 | 53.55 | 52.44 | 52.87 | 900,465 | +0.00(+0.00%) |
Dec 15, 2020 | 51.62 | 53.09 | 51.60 | 52.87 | 947,862 | +1.31(+2.53%) |
Dec 14, 2020 | 52.33 | 52.61 | 51.29 | 51.56 | 727,263 | -0.24(-0.47%) |
Dec 11, 2020 | 51.66 | 52.07 | 51.29 | 51.81 | 671,669 | -0.03(-0.06%) |
Dec 10, 2020 | 52.27 | 52.96 | 51.84 | 51.84 | 894,597 | -0.77(-1.46%) |
Dec 09, 2020 | 52.24 | 52.64 | 51.90 | 52.61 | 950,840 | +0.47(+0.90%) |
Dec 08, 2020 | 52.50 | 53.16 | 52.14 | 52.14 | 448,370 | -0.69(-1.31%) |
Dec 07, 2020 | 53.59 | 53.67 | 52.70 | 52.83 | 435,102 | -0.61(-1.15%) |
Dec 04, 2020 | 52.52 | 53.65 | 52.52 | 53.44 | 1,069,623 | +1.21(+2.31%) |
Dec 03, 2020 | 52.89 | 53.47 | 51.98 | 52.24 | 800,083 | -0.65(-1.23%) |
Dec 02, 2020 | 53.40 | 53.60 | 52.32 | 52.89 | 626,859 | -0.79(-1.47%) |
Dec 01, 2020 | 52.25 | 53.80 | 51.89 | 53.68 | 1,181,200 | +2.02(+3.91%) |
Nov 30, 2020 | 52.01 | 52.25 | 51.15 | 51.66 | 2,311,675 | -0.60(-1.16%) |
Nov 27, 2020 | 52.51 | 52.87 | 52.02 | 52.27 | 524,347 | -0.31(-0.59%) |
Nov 25, 2020 | 53.06 | 53.09 | 51.98 | 52.58 | 752,306 | -0.48(-0.90%) |
Nov 24, 2020 | 53.14 | 53.25 | 52.01 | 53.05 | 1,357,158 | +0.20(+0.39%) |
Nov 23, 2020 | 52.90 | 53.55 | 52.16 | 52.85 | 973,547 | +0.21(+0.41%) |
Nov 20, 2020 | 54.15 | 54.32 | 52.53 | 52.64 | 1,293,376 | -1.12(-2.09%) |
Nov 19, 2020 | 55.62 | 56.48 | 52.69 | 53.76 | 2,976,102 | +1.63(+3.12%) |
Nov 18, 2020 | 53.32 | 53.53 | 52.11 | 52.13 | 1,114,131 | -1.18(-2.21%) |
Nov 17, 2020 | 52.22 | 53.50 | 52.22 | 53.31 | 1,308,441 | +0.56(+1.05%) |
Nov 16, 2020 | 52.99 | 53.05 | 52.30 | 52.75 | 1,475,953 | +0.57(+1.08%) |
Nov 13, 2020 | 51.99 | 52.88 | 51.73 | 52.19 | 867,106 | +0.87(+1.69%) |
Nov 12, 2020 | 50.94 | 51.69 | 50.57 | 51.32 | 1,290,599 | -0.02(-0.04%) |
Nov 11, 2020 | 51.68 | 52.52 | 51.02 | 51.34 | 1,550,894 | +0.19(+0.36%) |
Nov 10, 2020 | 49.65 | 51.95 | 49.52 | 51.15 | 2,003,895 | +1.65(+3.33%) |
Nov 09, 2020 | 50.65 | 51.15 | 49.32 | 49.51 | 1,014,933 | +0.49(+0.99%) |
Nov 06, 2020 | 49.06 | 49.94 | 48.83 | 49.02 | 699,061 | +0.24(+0.50%) |
Nov 05, 2020 | 47.26 | 49.44 | 46.66 | 48.78 | 645,111 | +2.14(+4.60%) |
Nov 04, 2020 | 47.70 | 47.90 | 46.36 | 46.63 | 607,634 | -0.96(-2.03%) |
Nov 03, 2020 | 46.76 | 47.80 | 46.14 | 47.60 | 759,307 | +1.46(+3.17%) |
Nov 02, 2020 | 46.22 | 46.95 | 45.83 | 46.13 | 584,030 | +0.68(+1.50%) |
Oct 30, 2020 | 45.38 | 46.19 | 45.15 | 45.45 | 934,304 | -0.16(-0.34%) |
Oct 29, 2020 | 45.00 | 46.07 | 44.95 | 45.61 | 937,096 | +0.47(+1.04%) |
Oct 28, 2020 | 45.14 | 45.40 | 44.53 | 45.14 | 891,010 | -0.84(-1.82%) |
Oct 27, 2020 | 46.80 | 46.97 | 45.59 | 45.98 | 1,348,790 | -1.08(-2.30%) |
Oct 26, 2020 | 48.65 | 48.65 | 46.89 | 47.06 | 663,486 | -2.11(-4.28%) |
Oct 23, 2020 | 48.90 | 49.25 | 48.76 | 49.17 | 473,051 | +0.47(+0.96%) |
Oct 22, 2020 | 48.59 | 49.13 | 48.15 | 48.70 | 726,328 | +0.31(+0.64%) |
Oct 21, 2020 | 48.69 | 49.19 | 48.03 | 48.39 | 984,616 | -0.26(-0.54%) |
Oct 20, 2020 | 48.80 | 49.57 | 48.59 | 48.65 | 765,987 | +0.34(+0.71%) |
Oct 19, 2020 | 49.38 | 49.57 | 48.22 | 48.31 | 1,474,008 | -0.81(-1.65%) |
Oct 16, 2020 | 49.21 | 49.65 | 48.90 | 49.12 | 952,668 | +0.01(+0.02%) |
Oct 15, 2020 | 48.25 | 49.21 | 48.25 | 49.11 | 381,706 | +0.22(+0.46%) |
Oct 14, 2020 | 49.02 | 49.60 | 48.64 | 48.88 | 790,619 | +0.25(+0.52%) |
Oct 13, 2020 | 47.64 | 48.88 | 47.28 | 48.63 | 630,152 | +0.91(+1.90%) |
Oct 12, 2020 | 48.42 | 48.67 | 47.68 | 47.72 | 374,099 | -0.42(-0.87%) |
Oct 09, 2020 | 49.11 | 49.40 | 47.94 | 48.14 | 1,002,630 | -0.67(-1.38%) |
Oct 08, 2020 | 48.93 | 49.23 | 48.16 | 48.81 | 501,797 | +0.39(+0.81%) |
Oct 07, 2020 | 49.31 | 49.96 | 48.32 | 48.42 | 873,316 | -0.44(-0.90%) |
Oct 06, 2020 | 49.62 | 50.36 | 48.77 | 48.86 | 801,925 | -0.06(-0.12%) |
Oct 05, 2020 | 49.04 | 49.78 | 48.62 | 48.92 | 1,011,188 | +0.21(+0.44%) |
Oct 02, 2020 | 47.17 | 49.19 | 47.17 | 48.71 | 660,486 | +0.60(+1.26%) |
Oct 01, 2020 | 47.39 | 48.32 | 47.21 | 48.10 | 1,247,740 | +1.00(+2.13%) |
Sep 30, 2020 | 46.69 | 47.82 | 46.64 | 47.10 | 1,160,164 | +0.63(+1.36%) |
Sep 29, 2020 | 47.13 | 47.39 | 46.39 | 46.47 | 654,484 | -0.63(-1.35%) |
Sep 28, 2020 | 46.98 | 47.49 | 46.42 | 47.10 | 1,214,547 | +0.87(+1.88%) |
Sep 25, 2020 | 46.42 | 46.57 | 45.90 | 46.23 | 741,842 | -0.31(-0.67%) |
Sep 24, 2020 | 46.01 | 47.18 | 45.84 | 46.54 | 628,230 | +0.30(+0.65%) |
Sep 23, 2020 | 46.91 | 47.68 | 46.06 | 46.24 | 887,505 | -0.62(-1.33%) |
Sep 22, 2020 | 47.15 | 47.70 | 46.76 | 46.87 | 1,201,910 | +0.01(+0.02%) |
Sep 21, 2020 | 46.95 | 47.14 | 45.34 | 46.86 | 1,680,892 | -1.14(-2.38%) |
Sep 18, 2020 | 49.75 | 49.82 | 47.72 | 48.00 | 2,023,523 | -1.72(-3.45%) |
Sep 17, 2020 | 49.52 | 50.61 | 48.76 | 49.71 | 1,436,549 | -0.16(-0.31%) |
Sep 16, 2020 | 50.96 | 50.96 | 49.46 | 49.87 | 1,119,801 | -0.39(-0.78%) |
Sep 15, 2020 | 51.67 | 52.04 | 50.17 | 50.26 | 908,668 | -0.97(-1.88%) |
Sep 14, 2020 | 51.17 | 51.77 | 51.05 | 51.22 | 710,567 | +0.45(+0.88%) |
Sep 11, 2020 | 51.31 | 51.31 | 50.43 | 50.77 | 941,691 | -0.23(-0.46%) |
Sep 10, 2020 | 51.43 | 52.07 | 50.75 | 51.01 | 614,091 | -0.41(-0.80%) |
Sep 09, 2020 | 50.51 | 51.68 | 50.25 | 51.42 | 736,293 | +1.41(+2.83%) |
Sep 08, 2020 | 50.91 | 51.23 | 49.81 | 50.00 | 922,016 | -1.71(-3.30%) |
Sep 04, 2020 | 51.86 | 52.06 | 50.12 | 51.71 | 853,257 | +0.42(+0.82%) |
Sep 03, 2020 | 52.65 | 52.66 | 50.79 | 51.29 | 829,424 | -1.51(-2.86%) |
Sep 02, 2020 | 52.23 | 52.90 | 51.51 | 52.80 | 1,200,139 | +1.03(+2.00%) |
Sep 01, 2020 | 50.30 | 51.80 | 50.10 | 51.77 | 644,669 | +1.53(+3.05%) |
Aug 31, 2020 | 51.13 | 51.16 | 50.15 | 50.24 | 653,517 | -0.92(-1.79%) |
Aug 28, 2020 | 50.21 | 51.18 | 50.05 | 51.15 | 817,862 | +1.01(+2.02%) |
Aug 27, 2020 | 50.30 | 50.95 | 50.02 | 50.14 | 871,896 | -0.11(-0.21%) |
Aug 26, 2020 | 50.87 | 50.98 | 50.05 | 50.25 | 926,868 | -0.63(-1.25%) |
Aug 25, 2020 | 51.24 | 51.43 | 50.29 | 50.88 | 716,001 | -0.11(-0.21%) |
Aug 24, 2020 | 51.58 | 51.89 | 50.62 | 50.99 | 2,175,083 | -0.27(-0.53%) |
Aug 21, 2020 | 52.73 | 52.98 | 51.05 | 51.26 | 2,067,740 | -1.48(-2.81%) |
Aug 20, 2020 | 52.38 | 52.99 | 51.79 | 52.74 | 976,932 | -0.09(-0.17%) |
Aug 19, 2020 | 52.70 | 53.40 | 52.70 | 52.83 | 679,776 | +0.02(+0.04%) |
Aug 18, 2020 | 52.64 | 53.34 | 52.57 | 52.81 | 1,210,823 | -0.03(-0.06%) |
Aug 17, 2020 | 53.16 | 53.32 | 52.82 | 52.84 | 672,896 | -0.14(-0.26%) |
Aug 14, 2020 | 52.67 | 53.48 | 52.67 | 52.98 | 670,848 | -0.04(-0.07%) |
Aug 13, 2020 | 52.59 | 53.23 | 52.49 | 53.02 | 851,775 | +0.08(+0.15%) |
Aug 12, 2020 | 52.76 | 53.22 | 52.60 | 52.94 | 1,096,389 | +0.36(+0.69%) |
Aug 11, 2020 | 52.99 | 53.59 | 52.42 | 52.58 | 1,481,012 | +0.13(+0.24%) |
Aug 10, 2020 | 52.28 | 52.83 | 52.07 | 52.45 | 2,585,111 | +0.04(+0.07%) |
Aug 07, 2020 | 51.07 | 52.49 | 51.07 | 52.41 | 1,452,599 | +0.91(+1.76%) |
Aug 06, 2020 | 51.83 | 52.15 | 50.93 | 51.51 | 2,248,871 | -0.16(-0.30%) |
Aug 05, 2020 | 50.95 | 51.79 | 50.82 | 51.66 | 1,796,112 | +0.76(+1.49%) |
Aug 04, 2020 | 50.68 | 51.03 | 50.31 | 50.90 | 1,279,078 | +0.38(+0.75%) |
Aug 03, 2020 | 49.21 | 50.75 | 48.78 | 50.52 | 3,122,139 | +1.79(+3.68%) |
Jul 31, 2020 | 48.74 | 48.93 | 47.73 | 48.73 | 2,564,080 | +2.43(+5.24%) |
Jul 30, 2020 | 46.38 | 46.64 | 45.64 | 46.30 | 1,353,566 | -0.47(-1.00%) |
Jul 29, 2020 | 46.46 | 46.89 | 45.96 | 46.77 | 1,213,766 | +0.57(+1.22%) |
Jul 28, 2020 | 47.07 | 47.43 | 46.17 | 46.20 | 805,406 | -1.03(-2.19%) |
Jul 27, 2020 | 46.60 | 47.33 | 46.05 | 47.24 | 870,628 | +0.58(+1.25%) |
Jul 24, 2020 | 46.80 | 46.88 | 45.89 | 46.65 | 1,234,488 | -0.15(-0.31%) |
Jul 23, 2020 | 46.04 | 46.82 | 45.92 | 46.80 | 879,104 | +0.65(+1.42%) |
Jul 22, 2020 | 46.12 | 46.49 | 45.84 | 46.14 | 876,442 | +0.05(+0.11%) |
Jul 21, 2020 | 46.30 | 46.59 | 45.96 | 46.10 | 706,292 | +0.04(+0.08%) |
Jul 20, 2020 | 46.18 | 46.72 | 45.85 | 46.06 | 761,917 | -0.13(-0.27%) |
Jul 17, 2020 | 46.08 | 46.41 | 45.81 | 46.18 | 1,233,257 | +0.19(+0.40%) |
Jul 16, 2020 | 45.14 | 46.14 | 44.92 | 46.00 | 1,082,328 | +1.02(+2.28%) |
Jul 15, 2020 | 44.61 | 45.21 | 44.24 | 44.97 | 1,169,147 | +1.03(+2.35%) |
Jul 14, 2020 | 43.07 | 44.03 | 42.93 | 43.94 | 932,749 | +0.92(+2.13%) |
Jul 13, 2020 | 42.89 | 43.80 | 42.53 | 43.02 | 1,301,847 | +0.48(+1.12%) |
Jul 10, 2020 | 42.11 | 42.72 | 41.82 | 42.55 | 654,228 | +0.48(+1.14%) |
Jul 09, 2020 | 42.75 | 42.91 | 41.74 | 42.07 | 1,117,104 | -0.82(-1.91%) |
Jul 08, 2020 | 43.47 | 44.12 | 42.85 | 42.89 | 1,469,270 | -0.70(-1.61%) |
Jul 07, 2020 | 43.92 | 44.24 | 43.58 | 43.59 | 996,022 | -0.49(-1.11%) |
Jul 06, 2020 | 44.65 | 44.70 | 43.57 | 44.08 | 1,171,161 | +0.19(+0.42%) |
Jul 02, 2020 | 43.69 | 44.56 | 43.54 | 43.89 | 915,940 | +0.82(+1.90%) |
Jul 01, 2020 | 43.11 | 43.34 | 42.01 | 43.07 | 1,837,787 | -0.13(-0.29%) |
Jun 30, 2020 | 42.32 | 43.48 | 42.16 | 43.20 | 999,956 | +0.59(+1.40%) |
Jun 29, 2020 | 40.36 | 42.70 | 40.24 | 42.61 | 1,696,534 | +2.77(+6.95%) |
Jun 26, 2020 | 40.53 | 40.81 | 39.61 | 39.84 | 1,871,892 | -0.77(-1.90%) |
Jun 25, 2020 | 40.61 | 40.76 | 39.07 | 40.61 | 2,196,050 | -0.33(-0.81%) |
Jun 24, 2020 | 41.23 | 41.42 | 40.13 | 40.94 | 2,212,455 | -0.58(-1.41%) |
Jun 23, 2020 | 42.49 | 42.69 | 41.50 | 41.52 | 1,592,886 | -0.61(-1.46%) |
Jun 22, 2020 | 43.15 | 43.15 | 42.05 | 42.14 | 1,894,992 | -1.01(-2.35%) |
Jun 19, 2020 | 43.29 | 43.55 | 42.47 | 43.15 | 864,439 | +0.52(+1.21%) |
Jun 18, 2020 | 42.40 | 42.97 | 42.16 | 42.63 | 585,335 | +0.00(+0.00%) |
Jun 17, 2020 | 43.44 | 43.85 | 42.48 | 42.63 | 711,682 | -0.90(-2.06%) |
Jun 16, 2020 | 44.32 | 44.57 | 42.89 | 43.53 | 925,703 | +0.79(+1.85%) |
Jun 15, 2020 | 41.07 | 43.06 | 40.80 | 42.74 | 726,306 | +0.64(+1.53%) |
Jun 12, 2020 | 42.53 | 42.94 | 41.18 | 42.10 | 1,222,177 | +0.90(+2.18%) |
Jun 11, 2020 | 42.63 | 42.74 | 41.08 | 41.20 | 1,774,960 | -2.52(-5.77%) |
Jun 10, 2020 | 45.99 | 46.32 | 43.69 | 43.73 | 1,247,894 | -2.38(-5.16%) |
Jun 09, 2020 | 47.17 | 47.46 | 45.77 | 46.10 | 841,704 | -1.74(-3.65%) |
Jun 08, 2020 | 46.64 | 47.92 | 46.33 | 47.85 | 1,982,817 | +1.71(+3.70%) |
Jun 05, 2020 | 45.81 | 46.36 | 44.50 | 46.14 | 1,205,557 | +1.28(+2.85%) |
Jun 04, 2020 | 44.18 | 44.87 | 43.86 | 44.87 | 978,766 | +0.45(+1.01%) |
Jun 03, 2020 | 44.29 | 44.88 | 43.92 | 44.42 | 1,406,001 | +0.66(+1.51%) |
Jun 02, 2020 | 44.54 | 44.56 | 43.66 | 43.76 | 1,051,127 | -0.70(-1.58%) |
Jun 01, 2020 | 43.78 | 44.66 | 43.62 | 44.46 | 1,471,784 | +0.68(+1.56%) |
May 29, 2020 | 43.70 | 44.22 | 43.16 | 43.78 | 1,069,931 | -0.19(-0.44%) |
May 28, 2020 | 44.54 | 44.83 | 43.55 | 43.97 | 1,178,348 | -0.41(-0.92%) |
May 27, 2020 | 42.97 | 44.53 | 42.86 | 44.38 | 2,321,569 | +2.17(+5.15%) |
May 26, 2020 | 40.61 | 42.52 | 40.33 | 42.21 | 1,422,453 | +2.51(+6.34%) |
May 22, 2020 | 39.62 | 39.92 | 39.28 | 39.69 | 475,410 | +0.06(+0.15%) |
May 21, 2020 | 39.96 | 40.59 | 39.60 | 39.63 | 647,760 | -0.32(-0.80%) |
May 20, 2020 | 40.46 | 40.74 | 39.74 | 39.95 | 1,533,477 | +0.11(+0.27%) |
May 19, 2020 | 40.99 | 41.01 | 39.79 | 39.85 | 935,396 | -1.20(-2.92%) |
May 18, 2020 | 40.14 | 41.22 | 40.09 | 41.05 | 1,336,640 | +1.98(+5.06%) |
May 15, 2020 | 38.37 | 39.13 | 38.02 | 39.07 | 1,425,309 | +0.21(+0.55%) |
May 14, 2020 | 36.19 | 38.90 | 35.47 | 38.85 | 1,540,587 | +2.15(+5.87%) |
May 13, 2020 | 39.67 | 39.67 | 36.22 | 36.70 | 2,311,068 | -3.20(-8.01%) |
May 12, 2020 | 41.22 | 41.66 | 39.88 | 39.90 | 1,525,374 | -1.35(-3.28%) |
May 11, 2020 | 42.34 | 42.62 | 41.19 | 41.25 | 1,393,344 | -1.50(-3.51%) |
May 08, 2020 | 41.52 | 42.82 | 41.31 | 42.75 | 1,612,745 | +1.41(+3.42%) |
May 07, 2020 | 40.62 | 41.60 | 40.62 | 41.34 | 1,030,146 | +0.89(+2.19%) |
May 06, 2020 | 41.35 | 41.62 | 40.42 | 40.45 | 1,353,769 | -0.45(-1.10%) |
May 05, 2020 | 41.10 | 41.53 | 40.53 | 40.90 | 1,679,772 | +0.21(+0.53%) |
May 04, 2020 | 39.75 | 40.74 | 38.87 | 40.69 | 2,068,109 | +0.70(+1.76%) |
May 01, 2020 | 40.92 | 40.92 | 37.65 | 39.98 | 2,095,029 | +1.20(+3.09%) |
Apr 30, 2020 | 39.15 | 39.53 | 37.91 | 38.78 | 1,791,077 | -0.88(-2.21%) |
Apr 29, 2020 | 39.90 | 40.07 | 39.07 | 39.66 | 1,774,674 | +0.61(+1.57%) |
Apr 28, 2020 | 38.21 | 39.18 | 37.80 | 39.05 | 2,027,222 | +1.82(+4.90%) |
Apr 27, 2020 | 36.24 | 37.63 | 35.95 | 37.23 | 3,209,979 | +1.48(+4.15%) |
Apr 24, 2020 | 35.98 | 35.98 | 35.21 | 35.74 | 2,238,966 | +0.43(+1.21%) |
Apr 23, 2020 | 35.44 | 36.41 | 35.23 | 35.31 | 1,809,723 | -0.13(-0.36%) |
Apr 22, 2020 | 35.53 | 35.88 | 34.79 | 35.44 | 1,782,698 | +0.39(+1.11%) |
Apr 21, 2020 | 35.08 | 35.72 | 34.82 | 35.05 | 1,409,176 | -0.50(-1.40%) |
Apr 20, 2020 | 35.44 | 36.18 | 34.94 | 35.55 | 1,780,289 | -0.46(-1.27%) |
Apr 17, 2020 | 35.52 | 36.48 | 35.10 | 36.01 | 2,010,083 | +1.30(+3.73%) |
Apr 16, 2020 | 34.25 | 35.03 | 33.11 | 34.71 | 1,823,828 | +0.57(+1.66%) |
Apr 15, 2020 | 34.82 | 35.28 | 33.86 | 34.15 | 1,518,006 | -1.61(-4.50%) |
Apr 14, 2020 | 36.28 | 36.67 | 34.96 | 35.75 | 1,093,457 | +0.19(+0.52%) |
Apr 13, 2020 | 36.59 | 36.59 | 34.68 | 35.57 | 1,031,778 | -0.98(-2.69%) |
Apr 09, 2020 | 35.59 | 37.28 | 34.91 | 36.55 | 3,208,972 | +1.49(+4.25%) |
Apr 08, 2020 | 34.25 | 35.90 | 33.17 | 35.06 | 2,906,696 | +1.24(+3.66%) |
Apr 07, 2020 | 36.08 | 37.01 | 33.74 | 33.82 | 2,678,582 | -0.27(-0.80%) |
Apr 06, 2020 | 33.61 | 34.46 | 32.57 | 34.10 | 2,889,035 | +2.66(+8.47%) |
Apr 03, 2020 | 32.81 | 33.21 | 31.05 | 31.44 | 1,538,776 | -1.50(-4.56%) |
Apr 02, 2020 | 32.04 | 34.00 | 31.69 | 32.94 | 1,956,411 | +0.69(+2.15%) |