Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 41.49 | 41.49 | 41.49 | 148,628 | +0.22(+0.53%) | |
Dec 30, 2020 | 41.51 | 41.92 | 41.18 | 41.27 | 148,628 | +0.03(+0.07%) |
Dec 29, 2020 | 41.95 | 42.05 | 41.08 | 41.24 | 162,836 | -0.35(-0.83%) |
Dec 28, 2020 | 41.78 | 41.87 | 41.23 | 41.59 | 169,384 | +0.43(+1.03%) |
Dec 24, 2020 | 41.04 | 41.43 | 40.63 | 41.16 | 103,621 | +0.17(+0.41%) |
Dec 23, 2020 | 40.84 | 41.31 | 40.66 | 40.99 | 121,623 | +0.61(+1.52%) |
Dec 22, 2020 | 40.51 | 40.69 | 40.23 | 40.38 | 169,061 | -0.26(-0.63%) |
Dec 21, 2020 | 40.12 | 40.76 | 40.12 | 40.64 | 264,373 | -0.49(-1.18%) |
Dec 18, 2020 | 40.44 | 41.57 | 40.08 | 41.12 | 676,773 | +0.75(+1.86%) |
Dec 17, 2020 | 40.38 | 40.43 | 39.24 | 40.37 | 343,239 | -0.04(-0.10%) |
Dec 16, 2020 | 42.16 | 42.16 | 40.26 | 40.41 | 278,445 | -1.10(-2.64%) |
Dec 15, 2020 | 42.05 | 42.28 | 41.23 | 41.51 | 265,207 | -0.09(-0.21%) |
Dec 14, 2020 | 42.58 | 42.58 | 41.54 | 41.59 | 260,546 | -0.23(-0.54%) |
Dec 11, 2020 | 41.67 | 42.25 | 40.79 | 41.82 | 228,833 | -0.50(-1.19%) |
Dec 10, 2020 | 43.28 | 43.52 | 42.02 | 42.33 | 180,668 | -1.51(-3.45%) |
Dec 09, 2020 | 44.01 | 44.75 | 43.63 | 43.84 | 311,406 | +0.08(+0.18%) |
Dec 08, 2020 | 41.90 | 43.79 | 41.90 | 43.76 | 492,165 | +1.22(+2.86%) |
Dec 07, 2020 | 41.99 | 42.69 | 41.62 | 42.54 | 259,651 | +0.40(+0.94%) |
Dec 04, 2020 | 40.97 | 42.35 | 40.63 | 42.15 | 238,136 | +1.62(+4.00%) |
Dec 03, 2020 | 39.85 | 40.79 | 39.34 | 40.53 | 197,719 | +0.76(+1.92%) |
Dec 02, 2020 | 38.67 | 39.85 | 38.43 | 39.76 | 161,530 | +1.04(+2.68%) |
Dec 01, 2020 | 38.64 | 39.40 | 38.44 | 38.73 | 195,230 | +0.67(+1.77%) |
Nov 30, 2020 | 38.92 | 39.57 | 37.73 | 38.05 | 281,955 | -1.32(-3.34%) |
Nov 27, 2020 | 39.09 | 39.65 | 39.09 | 39.37 | 77,862 | +0.12(+0.30%) |
Nov 25, 2020 | 39.56 | 39.66 | 38.59 | 39.25 | 141,061 | -0.73(-1.83%) |
Nov 24, 2020 | 38.67 | 40.00 | 38.47 | 39.98 | 237,204 | +2.00(+5.26%) |
Nov 23, 2020 | 37.09 | 38.11 | 37.08 | 37.98 | 257,297 | +1.28(+3.48%) |
Nov 20, 2020 | 36.38 | 36.84 | 35.93 | 36.71 | 254,922 | +0.12(+0.32%) |
Nov 19, 2020 | 36.20 | 36.73 | 35.83 | 36.59 | 252,512 | +0.05(+0.14%) |
Nov 18, 2020 | 36.79 | 37.03 | 36.32 | 36.54 | 330,073 | -0.06(-0.16%) |
Nov 17, 2020 | 36.24 | 36.89 | 35.93 | 36.60 | 247,400 | -0.22(-0.59%) |
Nov 16, 2020 | 36.13 | 36.87 | 35.83 | 36.82 | 220,180 | +1.58(+4.49%) |
Nov 13, 2020 | 34.17 | 35.44 | 34.08 | 35.24 | 159,667 | +1.54(+4.58%) |
Nov 12, 2020 | 33.36 | 33.74 | 32.75 | 33.69 | 437,675 | -0.07(-0.20%) |
Nov 11, 2020 | 34.59 | 34.73 | 33.33 | 33.76 | 253,248 | -0.69(-2.01%) |
Nov 10, 2020 | 35.07 | 35.71 | 34.35 | 34.45 | 443,349 | +0.03(+0.09%) |
Nov 09, 2020 | 36.42 | 37.70 | 34.38 | 34.42 | 608,711 | +2.10(+6.49%) |
Nov 06, 2020 | 32.87 | 32.87 | 31.93 | 32.33 | 162,499 | -0.27(-0.82%) |
Nov 05, 2020 | 30.99 | 32.83 | 30.99 | 32.60 | 349,227 | +1.79(+5.81%) |
Nov 04, 2020 | 31.24 | 31.66 | 30.46 | 30.81 | 393,459 | -1.16(-3.62%) |
Nov 03, 2020 | 32.32 | 33.13 | 31.75 | 31.96 | 417,487 | +0.52(+1.67%) |
Nov 02, 2020 | 31.19 | 31.87 | 30.90 | 31.44 | 395,658 | +0.90(+2.95%) |
Oct 30, 2020 | 30.82 | 31.35 | 29.92 | 30.54 | 536,439 | -0.50(-1.62%) |
Oct 29, 2020 | 30.73 | 31.29 | 29.81 | 31.04 | 448,491 | -0.22(-0.70%) |
Oct 28, 2020 | 32.02 | 33.12 | 30.87 | 31.26 | 429,983 | -1.47(-4.50%) |
Oct 27, 2020 | 33.38 | 33.58 | 32.41 | 32.73 | 353,786 | -0.83(-2.47%) |
Oct 26, 2020 | 33.65 | 33.86 | 32.73 | 33.56 | 271,177 | -0.69(-2.02%) |
Oct 23, 2020 | 34.54 | 34.59 | 34.02 | 34.26 | 175,038 | +0.10(+0.29%) |
Oct 22, 2020 | 33.48 | 34.20 | 33.03 | 34.16 | 223,388 | +0.97(+2.92%) |
Oct 21, 2020 | 33.05 | 33.53 | 33.03 | 33.19 | 228,344 | +0.08(+0.24%) |
Oct 20, 2020 | 33.83 | 33.96 | 33.04 | 33.11 | 263,517 | -0.15(-0.45%) |
Oct 19, 2020 | 33.68 | 33.87 | 33.13 | 33.26 | 196,957 | -0.25(-0.74%) |
Oct 16, 2020 | 33.63 | 34.14 | 33.41 | 33.50 | 146,825 | -0.12(-0.35%) |
Oct 15, 2020 | 32.13 | 33.65 | 32.13 | 33.62 | 156,963 | +0.91(+2.78%) |
Oct 14, 2020 | 32.96 | 33.52 | 32.67 | 32.71 | 197,984 | -0.16(-0.48%) |
Oct 13, 2020 | 33.60 | 34.07 | 32.86 | 32.87 | 240,600 | -1.20(-3.51%) |
Oct 12, 2020 | 33.79 | 34.17 | 33.60 | 34.07 | 122,850 | +0.39(+1.15%) |
Oct 09, 2020 | 34.26 | 34.39 | 33.53 | 33.68 | 224,283 | -0.06(-0.18%) |
Oct 08, 2020 | 33.71 | 33.78 | 33.25 | 33.74 | 171,337 | +0.50(+1.52%) |
Oct 07, 2020 | 32.88 | 33.72 | 32.88 | 33.24 | 347,457 | +0.71(+2.19%) |
Oct 06, 2020 | 32.29 | 33.58 | 32.27 | 32.53 | 441,354 | +0.62(+1.95%) |
Oct 05, 2020 | 31.53 | 32.10 | 31.43 | 31.90 | 510,423 | +0.84(+2.71%) |
Oct 02, 2020 | 30.16 | 31.70 | 30.06 | 31.06 | 420,556 | +0.17(+0.54%) |
Oct 01, 2020 | 31.01 | 31.64 | 30.39 | 30.89 | 574,168 | +0.12(+0.39%) |
Sep 30, 2020 | 31.12 | 31.84 | 30.58 | 30.78 | 373,011 | -0.05(-0.16%) |
Sep 29, 2020 | 30.97 | 31.20 | 30.20 | 30.82 | 262,971 | -0.13(-0.42%) |
Sep 28, 2020 | 30.65 | 31.89 | 30.64 | 30.95 | 425,355 | +0.86(+2.86%) |
Sep 25, 2020 | 29.25 | 30.35 | 29.25 | 30.09 | 263,214 | +0.62(+2.11%) |
Sep 24, 2020 | 29.58 | 29.95 | 28.93 | 29.47 | 330,397 | -0.06(-0.20%) |
Sep 23, 2020 | 29.92 | 30.45 | 29.51 | 29.53 | 518,852 | -0.55(-1.84%) |
Sep 22, 2020 | 29.50 | 30.17 | 28.96 | 30.08 | 425,704 | +0.39(+1.30%) |
Sep 21, 2020 | 30.36 | 30.60 | 28.23 | 29.70 | 534,931 | -1.74(-5.54%) |
Sep 18, 2020 | 32.75 | 32.86 | 31.44 | 31.44 | 1,391,304 | -0.78(-2.42%) |
Sep 17, 2020 | 31.75 | 32.69 | 31.31 | 32.22 | 297,533 | +0.22(+0.68%) |
Sep 16, 2020 | 32.06 | 32.68 | 31.74 | 32.00 | 357,893 | +0.14(+0.43%) |
Sep 15, 2020 | 32.26 | 32.88 | 31.68 | 31.86 | 197,153 | -0.13(-0.40%) |
Sep 14, 2020 | 31.31 | 32.10 | 31.01 | 31.99 | 307,088 | +0.99(+3.18%) |
Sep 11, 2020 | 31.11 | 31.45 | 30.66 | 31.00 | 230,807 | +0.06(+0.19%) |
Sep 10, 2020 | 31.63 | 31.89 | 30.87 | 30.95 | 194,005 | -0.67(-2.12%) |
Sep 09, 2020 | 32.18 | 32.51 | 31.50 | 31.62 | 292,186 | -0.31(-0.96%) |
Sep 08, 2020 | 33.16 | 33.16 | 31.89 | 31.92 | 266,941 | -1.60(-4.77%) |
Sep 04, 2020 | 34.42 | 34.58 | 33.11 | 33.52 | 194,044 | -0.17(-0.50%) |
Sep 03, 2020 | 34.72 | 34.90 | 33.49 | 33.69 | 297,352 | -1.03(-2.96%) |
Sep 02, 2020 | 33.47 | 34.83 | 33.47 | 34.72 | 209,808 | +1.18(+3.53%) |
Sep 01, 2020 | 33.09 | 33.59 | 32.59 | 33.53 | 215,515 | +0.28(+0.83%) |
Aug 31, 2020 | 33.63 | 33.75 | 33.04 | 33.26 | 324,945 | -0.66(-1.95%) |
Aug 28, 2020 | 33.65 | 33.98 | 33.29 | 33.92 | 187,866 | +0.39(+1.18%) |
Aug 27, 2020 | 34.17 | 34.47 | 33.39 | 33.52 | 237,677 | -0.11(-0.32%) |
Aug 26, 2020 | 34.69 | 34.72 | 33.57 | 33.63 | 211,987 | -1.01(-2.91%) |
Aug 25, 2020 | 34.92 | 34.92 | 34.01 | 34.64 | 149,932 | +0.09(+0.26%) |
Aug 24, 2020 | 33.80 | 34.71 | 33.22 | 34.55 | 270,623 | +1.22(+3.67%) |
Aug 21, 2020 | 33.43 | 33.82 | 33.16 | 33.32 | 183,815 | -0.38(-1.11%) |
Aug 20, 2020 | 33.97 | 34.19 | 33.60 | 33.70 | 166,519 | -0.83(-2.40%) |
Aug 19, 2020 | 34.61 | 35.07 | 34.34 | 34.53 | 175,682 | -0.14(-0.40%) |
Aug 18, 2020 | 35.35 | 35.72 | 34.62 | 34.67 | 253,756 | -0.80(-2.26%) |
Aug 17, 2020 | 35.55 | 35.78 | 34.95 | 35.47 | 214,080 | -0.05(-0.14%) |
Aug 14, 2020 | 35.09 | 35.95 | 34.85 | 35.52 | 206,096 | -0.03(-0.08%) |
Aug 13, 2020 | 35.58 | 35.98 | 35.18 | 35.55 | 280,733 | -0.50(-1.40%) |
Aug 12, 2020 | 37.16 | 37.53 | 35.48 | 36.05 | 287,785 | +0.11(+0.30%) |
Aug 11, 2020 | 35.32 | 36.72 | 35.32 | 35.94 | 398,188 | +1.17(+3.35%) |
Aug 10, 2020 | 34.23 | 35.45 | 34.12 | 34.78 | 276,786 | +0.85(+2.50%) |
Aug 07, 2020 | 32.44 | 33.99 | 32.41 | 33.93 | 226,655 | +1.12(+3.40%) |
Aug 06, 2020 | 32.86 | 33.00 | 32.45 | 32.81 | 171,814 | +0.00(+0.00%) |
Aug 05, 2020 | 32.90 | 32.97 | 32.41 | 32.81 | 284,675 | +0.49(+1.53%) |
Aug 04, 2020 | 32.12 | 32.39 | 31.75 | 32.32 | 234,411 | +0.22(+0.68%) |
Aug 03, 2020 | 31.55 | 32.20 | 31.24 | 32.10 | 487,067 | +0.90(+2.88%) |
Jul 31, 2020 | 31.73 | 31.92 | 30.44 | 31.20 | 398,419 | -0.86(-2.68%) |
Jul 30, 2020 | 32.28 | 32.57 | 31.53 | 32.06 | 436,014 | -1.26(-3.79%) |
Jul 29, 2020 | 32.12 | 34.61 | 32.12 | 33.32 | 403,791 | +1.70(+5.37%) |
Jul 28, 2020 | 32.40 | 32.61 | 31.48 | 31.63 | 537,734 | -1.11(-3.38%) |
Jul 27, 2020 | 31.91 | 32.76 | 31.61 | 32.73 | 674,909 | +0.65(+2.03%) |
Jul 24, 2020 | 33.11 | 33.14 | 32.05 | 32.08 | 185,537 | -1.09(-3.27%) |
Jul 23, 2020 | 32.63 | 33.67 | 32.63 | 33.17 | 256,355 | +0.33(+0.99%) |
Jul 22, 2020 | 32.89 | 33.50 | 32.66 | 32.84 | 336,350 | -0.33(-0.98%) |
Jul 21, 2020 | 33.22 | 33.81 | 32.93 | 33.17 | 247,890 | +0.52(+1.60%) |
Jul 20, 2020 | 33.23 | 33.42 | 32.18 | 32.64 | 212,417 | -0.78(-2.33%) |
Jul 17, 2020 | 32.87 | 34.09 | 32.82 | 33.42 | 398,824 | +0.60(+1.84%) |
Jul 16, 2020 | 32.47 | 33.21 | 32.30 | 32.82 | 489,664 | +0.17(+0.51%) |
Jul 15, 2020 | 33.14 | 34.00 | 32.33 | 32.65 | 1,071,710 | +0.60(+1.88%) |
Jul 14, 2020 | 31.49 | 32.06 | 31.08 | 32.05 | 394,324 | +0.59(+1.88%) |
Jul 13, 2020 | 31.64 | 32.32 | 30.95 | 31.46 | 279,554 | +0.47(+1.53%) |
Jul 10, 2020 | 30.11 | 31.04 | 30.03 | 30.98 | 532,710 | +1.07(+3.56%) |
Jul 09, 2020 | 30.40 | 30.76 | 29.42 | 29.92 | 275,655 | -0.71(-2.32%) |
Jul 08, 2020 | 30.42 | 30.99 | 30.09 | 30.63 | 232,681 | +0.19(+0.62%) |
Jul 07, 2020 | 31.75 | 32.15 | 30.37 | 30.44 | 293,973 | -1.83(-5.66%) |
Jul 06, 2020 | 32.63 | 32.89 | 31.84 | 32.27 | 299,129 | +0.65(+2.06%) |
Jul 02, 2020 | 31.93 | 32.69 | 31.42 | 31.62 | 272,938 | +0.64(+2.07%) |
Jul 01, 2020 | 32.44 | 32.52 | 30.92 | 30.97 | 262,687 | -1.17(-3.63%) |
Jun 30, 2020 | 31.30 | 32.26 | 31.04 | 32.14 | 360,950 | +0.61(+1.94%) |
Jun 29, 2020 | 30.03 | 31.71 | 30.03 | 31.53 | 345,513 | +2.02(+6.86%) |
Jun 26, 2020 | 30.83 | 31.15 | 29.30 | 29.50 | 1,128,820 | -1.64(-5.26%) |
Jun 25, 2020 | 30.45 | 31.18 | 29.98 | 31.14 | 447,637 | +0.33(+1.06%) |
Jun 24, 2020 | 33.21 | 33.34 | 30.76 | 30.82 | 541,598 | -2.94(-8.72%) |
Jun 23, 2020 | 33.87 | 34.28 | 33.42 | 33.76 | 406,042 | +0.48(+1.45%) |
Jun 22, 2020 | 32.64 | 33.43 | 31.92 | 33.28 | 393,653 | +0.35(+1.05%) |
Jun 19, 2020 | 33.73 | 33.73 | 32.60 | 32.93 | 584,462 | -0.22(-0.66%) |
Jun 18, 2020 | 33.53 | 34.36 | 32.90 | 33.15 | 270,836 | -0.97(-2.84%) |
Jun 17, 2020 | 34.86 | 34.86 | 33.88 | 34.11 | 189,621 | -0.67(-1.93%) |
Jun 16, 2020 | 35.86 | 36.20 | 34.24 | 34.79 | 200,628 | +0.68(+1.99%) |
Jun 15, 2020 | 31.82 | 34.52 | 31.65 | 34.11 | 265,789 | +0.69(+2.07%) |
Jun 12, 2020 | 33.55 | 34.50 | 32.64 | 33.42 | 443,304 | +1.27(+3.96%) |
Jun 11, 2020 | 35.14 | 35.14 | 32.09 | 32.14 | 428,901 | -4.76(-12.90%) |
Jun 10, 2020 | 38.24 | 38.34 | 36.59 | 36.91 | 286,713 | -1.41(-3.68%) |
Jun 09, 2020 | 39.43 | 39.74 | 38.29 | 38.32 | 421,076 | -1.86(-4.64%) |
Jun 08, 2020 | 39.09 | 40.83 | 39.04 | 40.18 | 440,464 | +1.72(+4.46%) |
Jun 05, 2020 | 38.57 | 39.48 | 38.32 | 38.46 | 407,503 | +1.92(+5.26%) |
Jun 04, 2020 | 35.54 | 36.59 | 35.46 | 36.54 | 609,227 | +0.46(+1.28%) |
Jun 03, 2020 | 35.43 | 37.25 | 34.72 | 36.08 | 740,419 | +1.61(+4.66%) |
Jun 02, 2020 | 34.45 | 35.14 | 34.05 | 34.47 | 429,264 | +0.38(+1.13%) |
Jun 01, 2020 | 33.72 | 34.66 | 33.31 | 34.09 | 467,441 | +0.52(+1.56%) |
May 29, 2020 | 33.57 | 33.82 | 32.41 | 33.56 | 536,002 | -0.38(-1.13%) |
May 28, 2020 | 35.35 | 35.35 | 33.81 | 33.95 | 544,917 | -0.81(-2.33%) |
May 27, 2020 | 33.43 | 34.97 | 33.32 | 34.76 | 486,985 | +2.36(+7.27%) |
May 26, 2020 | 32.56 | 33.12 | 32.10 | 32.40 | 367,437 | +1.81(+5.93%) |
May 22, 2020 | 30.02 | 30.68 | 29.00 | 30.59 | 287,930 | +0.58(+1.94%) |
May 21, 2020 | 30.89 | 31.57 | 29.83 | 30.00 | 403,345 | -1.08(-3.49%) |
May 20, 2020 | 30.93 | 31.69 | 30.75 | 31.09 | 338,295 | +0.98(+3.24%) |
May 19, 2020 | 30.07 | 31.21 | 29.83 | 30.11 | 315,992 | -0.34(-1.10%) |
May 18, 2020 | 28.87 | 30.64 | 28.87 | 30.45 | 324,051 | +2.96(+10.76%) |
May 15, 2020 | 27.50 | 27.66 | 26.99 | 27.49 | 311,256 | -0.40(-1.45%) |
May 14, 2020 | 27.14 | 27.91 | 26.11 | 27.89 | 395,777 | -0.19(-0.67%) |
May 13, 2020 | 30.97 | 30.97 | 27.77 | 28.08 | 369,138 | -3.09(-9.90%) |
May 12, 2020 | 32.35 | 32.96 | 31.12 | 31.17 | 296,606 | -1.08(-3.36%) |
May 11, 2020 | 33.46 | 33.57 | 31.89 | 32.25 | 401,173 | -2.00(-5.84%) |
May 08, 2020 | 32.13 | 34.35 | 31.94 | 34.25 | 393,913 | +3.09(+9.90%) |
May 07, 2020 | 31.89 | 32.12 | 30.92 | 31.17 | 309,990 | +0.02(+0.06%) |
May 06, 2020 | 31.78 | 32.13 | 31.12 | 31.15 | 237,355 | -0.54(-1.71%) |
May 05, 2020 | 31.74 | 32.67 | 31.39 | 31.69 | 376,793 | +0.51(+1.64%) |
May 04, 2020 | 32.12 | 32.56 | 30.58 | 31.18 | 270,760 | -1.49(-4.56%) |
May 01, 2020 | 32.75 | 33.13 | 32.35 | 32.67 | 472,310 | -1.05(-3.10%) |
Apr 30, 2020 | 32.48 | 34.28 | 31.96 | 33.71 | 562,571 | +0.56(+1.70%) |
Apr 29, 2020 | 35.66 | 36.13 | 32.73 | 33.15 | 901,947 | -1.99(-5.67%) |
Apr 28, 2020 | 33.64 | 35.46 | 33.58 | 35.14 | 1,002,301 | +2.64(+8.13%) |
Apr 27, 2020 | 32.21 | 32.95 | 31.89 | 32.50 | 1,038,773 | +1.32(+4.24%) |
Apr 24, 2020 | 31.07 | 31.63 | 30.73 | 31.18 | 516,529 | +0.51(+1.67%) |
Apr 23, 2020 | 30.40 | 31.63 | 30.07 | 30.66 | 449,570 | +0.64(+2.13%) |
Apr 22, 2020 | 29.97 | 30.46 | 29.42 | 30.02 | 309,499 | +0.94(+3.22%) |
Apr 21, 2020 | 28.33 | 29.83 | 28.14 | 29.09 | 467,755 | -2.07(-6.65%) |
Apr 20, 2020 | 31.64 | 32.04 | 30.54 | 31.16 | 365,019 | -1.38(-4.24%) |
Apr 17, 2020 | 32.09 | 33.75 | 31.94 | 32.54 | 370,789 | +1.44(+4.63%) |
Apr 16, 2020 | 31.78 | 31.78 | 30.25 | 31.10 | 415,886 | -0.68(-2.14%) |
Apr 15, 2020 | 33.06 | 33.27 | 31.34 | 31.78 | 364,044 | -2.53(-7.38%) |
Apr 14, 2020 | 32.54 | 34.62 | 32.54 | 34.31 | 372,177 | +2.65(+8.38%) |
Apr 13, 2020 | 33.43 | 34.47 | 31.43 | 31.66 | 544,841 | -5.15(-13.98%) |
Apr 09, 2020 | 36.32 | 37.16 | 35.50 | 36.81 | 482,858 | +1.38(+3.90%) |
Apr 08, 2020 | 35.26 | 35.79 | 34.69 | 35.43 | 601,009 | +0.57(+1.64%) |
Apr 07, 2020 | 36.19 | 37.83 | 34.67 | 34.86 | 435,677 | +0.22(+0.63%) |
Apr 06, 2020 | 33.36 | 34.76 | 33.36 | 34.64 | 626,972 | +2.88(+9.07%) |
Apr 03, 2020 | 33.90 | 35.16 | 31.22 | 31.76 | 491,682 | -2.58(-7.52%) |
Apr 02, 2020 | 33.29 | 34.79 | 32.74 | 34.34 | 560,529 | +0.87(+2.59%) |
Apr 01, 2020 | 33.88 | 35.06 | 33.03 | 33.47 | 373,043 | -2.10(-5.90%) |
Mar 31, 2020 | 35.82 | 37.00 | 34.68 | 35.58 | 435,797 | -0.48(-1.34%) |
Mar 30, 2020 | 34.64 | 36.32 | 33.91 | 36.06 | 305,495 | +1.39(+4.01%) |
Mar 27, 2020 | 36.53 | 38.11 | 34.34 | 34.67 | 300,709 | -3.56(-9.31%) |
Mar 26, 2020 | 36.14 | 38.75 | 35.41 | 38.23 | 377,377 | +3.04(+8.63%) |
Mar 25, 2020 | 34.12 | 36.20 | 32.71 | 35.19 | 693,147 | +1.09(+3.21%) |
Mar 24, 2020 | 31.82 | 34.28 | 31.11 | 34.10 | 339,337 | +3.26(+10.59%) |
Mar 23, 2020 | 29.73 | 31.60 | 28.12 | 30.83 | 407,118 | +1.38(+4.69%) |
Mar 20, 2020 | 30.34 | 31.96 | 28.99 | 29.45 | 774,642 | -0.48(-1.61%) |
Mar 19, 2020 | 27.45 | 31.33 | 25.18 | 29.94 | 592,573 | +2.39(+8.66%) |
Mar 18, 2020 | 33.46 | 34.93 | 27.37 | 27.55 | 489,257 | -8.07(-22.65%) |
Mar 17, 2020 | 35.45 | 36.49 | 33.35 | 35.61 | 501,900 | +0.74(+2.12%) |
Mar 16, 2020 | 34.39 | 35.71 | 33.31 | 34.87 | 584,937 | -2.21(-5.96%) |
Mar 13, 2020 | 35.94 | 37.14 | 34.33 | 37.08 | 645,941 | +3.16(+9.30%) |
Mar 12, 2020 | 34.38 | 35.40 | 32.18 | 33.93 | 521,578 | -3.26(-8.78%) |
Mar 11, 2020 | 38.03 | 39.63 | 36.73 | 37.19 | 632,218 | -2.13(-5.41%) |
Mar 10, 2020 | 41.76 | 41.84 | 36.92 | 39.32 | 598,614 | -0.81(-2.01%) |
Mar 09, 2020 | 38.62 | 40.71 | 38.33 | 40.13 | 684,225 | -2.22(-5.23%) |
Mar 06, 2020 | 38.93 | 42.38 | 38.91 | 42.34 | 477,913 | +1.56(+3.81%) |
Mar 05, 2020 | 41.23 | 41.95 | 40.32 | 40.79 | 465,231 | -1.85(-4.34%) |
Mar 04, 2020 | 41.64 | 42.69 | 40.80 | 42.64 | 252,975 | +1.62(+3.96%) |
Mar 03, 2020 | 42.24 | 43.51 | 40.52 | 41.01 | 555,462 | +0.30(+0.73%) |
Mar 02, 2020 | 39.58 | 40.75 | 38.01 | 40.72 | 285,228 | +1.40(+3.56%) |
Feb 28, 2020 | 37.87 | 40.09 | 37.70 | 39.32 | 529,705 | -0.12(-0.30%) |
Feb 27, 2020 | 39.94 | 41.09 | 38.77 | 39.44 | 396,332 | -1.48(-3.61%) |
Feb 26, 2020 | 42.21 | 42.53 | 40.66 | 40.91 | 357,939 | -0.85(-2.03%) |
Feb 25, 2020 | 44.70 | 44.92 | 41.63 | 41.76 | 282,921 | -2.77(-6.21%) |
Feb 24, 2020 | 45.25 | 46.31 | 44.31 | 44.53 | 221,216 | -2.77(-5.85%) |
Feb 21, 2020 | 47.99 | 48.24 | 46.72 | 47.30 | 179,750 | -0.99(-2.06%) |
Feb 20, 2020 | 47.95 | 48.34 | 47.40 | 48.29 | 246,743 | +0.04(+0.08%) |
Feb 19, 2020 | 48.08 | 48.52 | 47.66 | 48.25 | 191,630 | +0.42(+0.89%) |
Feb 18, 2020 | 49.50 | 49.50 | 47.68 | 47.83 | 203,276 | -1.84(-3.71%) |
Feb 14, 2020 | 50.88 | 50.88 | 49.49 | 49.67 | 152,026 | -1.13(-2.23%) |
Feb 13, 2020 | 50.31 | 50.96 | 50.03 | 50.80 | 227,684 | +0.07(+0.14%) |
Feb 12, 2020 | 50.87 | 51.14 | 50.02 | 50.73 | 203,805 | +0.37(+0.74%) |
Feb 11, 2020 | 50.39 | 51.47 | 50.23 | 50.36 | 296,980 | +0.36(+0.73%) |
Feb 10, 2020 | 50.55 | 50.59 | 49.60 | 49.99 | 240,410 | -0.77(-1.51%) |
Feb 07, 2020 | 51.80 | 52.23 | 50.52 | 50.76 | 378,187 | -1.43(-2.74%) |
Feb 06, 2020 | 53.22 | 53.58 | 51.40 | 52.19 | 458,422 | -0.83(-1.56%) |
Feb 05, 2020 | 52.78 | 53.88 | 51.16 | 53.02 | 642,807 | +1.07(+2.07%) |
Feb 04, 2020 | 54.95 | 56.07 | 51.41 | 51.94 | 360,563 | +2.81(+5.71%) |
Feb 03, 2020 | 48.95 | 50.14 | 48.95 | 49.14 | 289,281 | +0.62(+1.28%) |
Jan 31, 2020 | 48.96 | 49.33 | 48.29 | 48.52 | 363,868 | -0.87(-1.75%) |
Jan 30, 2020 | 48.44 | 49.48 | 48.38 | 49.38 | 327,288 | +0.30(+0.60%) |
Jan 29, 2020 | 49.37 | 49.87 | 48.85 | 49.09 | 265,571 | -0.14(-0.28%) |
Jan 28, 2020 | 49.85 | 49.94 | 48.86 | 49.23 | 253,966 | -0.19(-0.38%) |
Jan 27, 2020 | 47.90 | 49.84 | 47.66 | 49.41 | 339,464 | -0.20(-0.40%) |
Jan 24, 2020 | 49.76 | 49.88 | 48.63 | 49.61 | 325,480 | +0.15(+0.30%) |
Jan 23, 2020 | 50.88 | 50.88 | 48.97 | 49.46 | 476,841 | -2.93(-5.60%) |
Jan 22, 2020 | 53.88 | 53.98 | 52.34 | 52.40 | 275,230 | -1.20(-2.24%) |
Jan 21, 2020 | 53.94 | 54.17 | 53.55 | 53.60 | 174,855 | -0.89(-1.63%) |
Jan 17, 2020 | 55.18 | 55.21 | 54.06 | 54.48 | 143,902 | -0.32(-0.58%) |
Jan 16, 2020 | 54.42 | 55.13 | 54.22 | 54.80 | 144,060 | +0.87(+1.61%) |
Jan 15, 2020 | 53.84 | 54.69 | 53.53 | 53.93 | 202,622 | -0.12(-0.22%) |
Jan 14, 2020 | 54.04 | 54.46 | 53.72 | 54.05 | 184,287 | -0.24(-0.44%) |
Jan 13, 2020 | 53.37 | 54.33 | 53.10 | 54.29 | 145,950 | +1.01(+1.90%) |
Jan 10, 2020 | 53.62 | 53.62 | 52.26 | 53.27 | 254,189 | -0.40(-0.75%) |
Jan 09, 2020 | 53.71 | 54.29 | 53.30 | 53.68 | 156,406 | +0.61(+1.15%) |
Jan 08, 2020 | 52.44 | 53.28 | 52.39 | 53.07 | 289,193 | +0.44(+0.84%) |
Jan 07, 2020 | 52.06 | 52.92 | 51.99 | 52.62 | 139,138 | +0.15(+0.28%) |
Jan 06, 2020 | 52.31 | 52.93 | 51.99 | 52.47 | 135,493 | -0.43(-0.82%) |
Jan 03, 2020 | 52.97 | 53.31 | 52.54 | 52.91 | 210,419 | -1.49(-2.73%) |