Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 67.55 | 67.55 | 67.55 | 1,065,956 | +0.39(+0.58%) | |
Dec 30, 2020 | 67.41 | 67.42 | 67.08 | 67.17 | 1,065,956 | +0.01(+0.01%) |
Dec 29, 2020 | 67.43 | 67.54 | 66.88 | 67.16 | 858,308 | -0.06(-0.09%) |
Dec 28, 2020 | 67.69 | 67.75 | 67.22 | 67.22 | 690,477 | -0.11(-0.16%) |
Dec 24, 2020 | 67.32 | 67.58 | 67.10 | 67.33 | 247,066 | +2.22(+3.41%) |
Dec 04, 2020 | 64.69 | 65.33 | 64.68 | 65.11 | 1,301,863 | +0.47(+0.72%) |
Dec 03, 2020 | 64.59 | 64.99 | 64.39 | 64.64 | 6,874,244 | +0.11(+0.17%) |
Dec 02, 2020 | 63.78 | 64.57 | 63.74 | 64.53 | 2,121,611 | +0.62(+0.96%) |
Dec 01, 2020 | 63.47 | 64.04 | 63.35 | 63.92 | 8,460,065 | +1.40(+2.24%) |
Nov 30, 2020 | 64.21 | 64.21 | 62.52 | 62.52 | 6,122,929 | -1.62(-2.53%) |
Nov 27, 2020 | 64.15 | 64.21 | 63.75 | 64.14 | 1,994,663 | +0.13(+0.20%) |
Nov 25, 2020 | 64.03 | 64.13 | 63.39 | 64.01 | 2,822,764 | -0.11(-0.17%) |
Nov 24, 2020 | 62.85 | 64.17 | 62.69 | 64.12 | 7,618,330 | +1.52(+2.43%) |
Nov 23, 2020 | 62.00 | 62.86 | 61.64 | 62.60 | 1,396,931 | +1.32(+2.15%) |
Nov 20, 2020 | 61.51 | 61.95 | 61.14 | 61.28 | 1,108,813 | -0.39(-0.64%) |
Nov 19, 2020 | 61.64 | 61.75 | 61.31 | 61.68 | 1,195,477 | -0.11(-0.18%) |
Nov 18, 2020 | 61.79 | 62.54 | 61.76 | 61.79 | 1,280,437 | -0.05(-0.08%) |
Nov 17, 2020 | 61.04 | 61.84 | 60.91 | 61.83 | 1,072,859 | +0.42(+0.68%) |
Nov 16, 2020 | 60.75 | 61.45 | 60.67 | 61.41 | 2,036,313 | +0.84(+1.39%) |
Nov 13, 2020 | 60.25 | 60.82 | 60.16 | 60.57 | 1,629,845 | +0.62(+1.03%) |
Nov 12, 2020 | 60.02 | 60.14 | 59.63 | 59.96 | 1,137,241 | -0.40(-0.66%) |
Nov 11, 2020 | 60.28 | 60.55 | 59.80 | 60.36 | 1,355,969 | +0.37(+0.62%) |
Nov 10, 2020 | 60.32 | 60.54 | 59.50 | 59.99 | 1,394,842 | -0.04(-0.06%) |
Nov 09, 2020 | 60.00 | 60.59 | 59.28 | 60.02 | 3,307,376 | +2.27(+3.93%) |
Nov 06, 2020 | 58.10 | 58.22 | 57.66 | 57.76 | 937,385 | -0.25(-0.43%) |
Nov 05, 2020 | 57.64 | 58.35 | 57.64 | 58.01 | 1,206,240 | +0.20(+0.34%) |
Nov 04, 2020 | 57.00 | 58.04 | 56.89 | 57.81 | 3,151,172 | +0.44(+0.76%) |
Nov 03, 2020 | 56.99 | 57.55 | 56.96 | 57.37 | 1,814,558 | +0.97(+1.72%) |
Nov 02, 2020 | 56.00 | 56.65 | 55.94 | 56.40 | 2,506,142 | +0.60(+1.07%) |
Oct 30, 2020 | 55.35 | 55.88 | 55.10 | 55.80 | 6,134,632 | +0.09(+0.17%) |
Oct 29, 2020 | 55.16 | 55.90 | 54.84 | 55.71 | 1,960,941 | +0.54(+0.97%) |
Oct 28, 2020 | 55.10 | 55.49 | 54.95 | 55.17 | 2,052,510 | -0.56(-1.00%) |
Oct 27, 2020 | 56.62 | 56.64 | 55.71 | 55.73 | 2,342,398 | -0.95(-1.67%) |
Oct 26, 2020 | 57.04 | 57.16 | 56.38 | 56.68 | 2,330,512 | -0.88(-1.53%) |
Oct 23, 2020 | 57.73 | 57.92 | 57.33 | 57.56 | 1,996,750 | +0.08(+0.15%) |
Oct 22, 2020 | 56.74 | 57.57 | 56.57 | 57.47 | 2,979,968 | +0.80(+1.41%) |
Oct 21, 2020 | 57.27 | 57.48 | 56.64 | 56.68 | 2,560,063 | -0.57(-1.00%) |
Oct 20, 2020 | 57.36 | 57.70 | 57.20 | 57.25 | 2,747,575 | +0.23(+0.41%) |
Oct 19, 2020 | 57.50 | 57.61 | 56.87 | 57.02 | 3,162,328 | -0.43(-0.74%) |
Oct 16, 2020 | 57.22 | 57.69 | 57.22 | 57.45 | 4,716,230 | +0.29(+0.50%) |
Oct 15, 2020 | 56.34 | 57.48 | 56.34 | 57.16 | 4,253,588 | +0.39(+0.69%) |
Oct 14, 2020 | 56.94 | 57.24 | 56.70 | 56.77 | 3,942,880 | +0.07(+0.13%) |
Oct 13, 2020 | 57.09 | 57.21 | 56.50 | 56.70 | 4,199,131 | -0.25(-0.44%) |
Oct 12, 2020 | 56.01 | 57.09 | 55.93 | 56.95 | 4,854,331 | +1.01(+1.81%) |
Oct 09, 2020 | 56.36 | 56.81 | 55.86 | 55.93 | 6,495,504 | -0.32(-0.56%) |
Oct 08, 2020 | 55.75 | 56.44 | 54.76 | 56.25 | 15,804,373 | +18.28(+48.14%) |
Oct 07, 2020 | 37.64 | 38.29 | 37.51 | 37.97 | 557,547 | +0.72(+1.94%) |
Oct 06, 2020 | 37.59 | 38.29 | 37.00 | 37.25 | 720,151 | -0.05(-0.12%) |
Oct 05, 2020 | 36.94 | 37.42 | 36.79 | 37.29 | 625,410 | +0.79(+2.16%) |
Oct 02, 2020 | 35.19 | 36.64 | 35.19 | 36.50 | 702,350 | +0.79(+2.21%) |
Oct 01, 2020 | 36.38 | 36.76 | 35.37 | 35.72 | 500,330 | +0.33(+0.94%) |
Sep 30, 2020 | 35.65 | 36.07 | 34.80 | 35.38 | 617,663 | +0.05(+0.13%) |
Sep 29, 2020 | 35.59 | 35.59 | 34.72 | 35.34 | 569,385 | -0.30(-0.83%) |
Sep 28, 2020 | 34.84 | 35.67 | 34.75 | 35.63 | 399,349 | +1.47(+4.32%) |
Sep 25, 2020 | 33.11 | 34.20 | 33.07 | 34.16 | 388,589 | +0.70(+2.11%) |
Sep 24, 2020 | 33.69 | 33.87 | 33.08 | 33.45 | 476,985 | -0.27(-0.80%) |
Sep 23, 2020 | 34.42 | 34.84 | 33.67 | 33.72 | 397,174 | -0.55(-1.60%) |
Sep 22, 2020 | 34.49 | 34.73 | 33.70 | 34.27 | 503,358 | -0.19(-0.54%) |
Sep 21, 2020 | 34.93 | 35.31 | 34.09 | 34.45 | 715,971 | -1.31(-3.66%) |
Sep 18, 2020 | 36.11 | 36.24 | 35.58 | 35.76 | 1,136,872 | -0.30(-0.82%) |
Sep 17, 2020 | 35.78 | 36.52 | 35.49 | 36.06 | 651,126 | -0.40(-1.09%) |
Sep 16, 2020 | 35.46 | 36.95 | 35.43 | 36.46 | 628,777 | +0.91(+2.56%) |
Sep 15, 2020 | 35.99 | 36.03 | 35.37 | 35.55 | 335,691 | -0.41(-1.13%) |
Sep 14, 2020 | 35.86 | 36.23 | 35.68 | 35.96 | 427,582 | +0.52(+1.47%) |
Sep 11, 2020 | 34.74 | 35.69 | 34.74 | 35.44 | 562,074 | +0.78(+2.25%) |
Sep 10, 2020 | 35.73 | 35.73 | 34.33 | 34.66 | 553,151 | -1.03(-2.88%) |
Sep 09, 2020 | 36.02 | 36.02 | 35.35 | 35.69 | 497,070 | +0.04(+0.10%) |
Sep 08, 2020 | 36.85 | 36.96 | 35.47 | 35.65 | 622,770 | -1.57(-4.21%) |
Sep 04, 2020 | 38.73 | 38.79 | 36.79 | 37.22 | 493,284 | -0.92(-2.41%) |
Sep 03, 2020 | 39.05 | 39.15 | 37.80 | 38.14 | 904,562 | -0.66(-1.70%) |
Sep 02, 2020 | 38.54 | 39.04 | 38.46 | 38.80 | 465,459 | +0.29(+0.75%) |
Sep 01, 2020 | 37.78 | 38.53 | 37.63 | 38.51 | 695,720 | +0.46(+1.22%) |
Aug 31, 2020 | 38.52 | 38.66 | 37.96 | 38.04 | 613,212 | -0.47(-1.23%) |
Aug 28, 2020 | 38.94 | 38.94 | 38.00 | 38.52 | 448,861 | -0.26(-0.67%) |
Aug 27, 2020 | 38.26 | 39.36 | 37.35 | 38.78 | 967,450 | +2.14(+5.85%) |
Aug 26, 2020 | 36.27 | 36.75 | 35.41 | 36.63 | 791,544 | +0.23(+0.64%) |
Aug 25, 2020 | 36.95 | 37.09 | 36.14 | 36.40 | 569,877 | -0.31(-0.83%) |
Aug 24, 2020 | 35.86 | 36.71 | 35.69 | 36.71 | 503,102 | +1.09(+3.05%) |
Aug 21, 2020 | 35.47 | 35.71 | 35.18 | 35.62 | 433,119 | +0.26(+0.73%) |
Aug 20, 2020 | 35.68 | 35.69 | 35.27 | 35.36 | 463,504 | -0.68(-1.88%) |
Aug 19, 2020 | 36.16 | 36.48 | 35.90 | 36.04 | 492,180 | +0.09(+0.26%) |
Aug 18, 2020 | 36.31 | 36.50 | 35.93 | 35.95 | 520,893 | -0.24(-0.67%) |
Aug 17, 2020 | 35.55 | 36.50 | 35.55 | 36.19 | 1,180,580 | +0.57(+1.59%) |
Aug 14, 2020 | 35.26 | 35.86 | 35.22 | 35.62 | 278,287 | +0.11(+0.31%) |
Aug 13, 2020 | 35.79 | 36.12 | 35.29 | 35.51 | 320,395 | -0.62(-1.72%) |
Aug 12, 2020 | 37.01 | 37.13 | 35.91 | 36.13 | 365,349 | -0.27(-0.74%) |
Aug 11, 2020 | 36.85 | 37.18 | 36.37 | 36.40 | 470,371 | +0.19(+0.51%) |
Aug 10, 2020 | 35.77 | 36.47 | 35.59 | 36.22 | 541,372 | +0.83(+2.36%) |
Aug 07, 2020 | 34.47 | 35.44 | 34.41 | 35.38 | 302,979 | +0.74(+2.14%) |
Aug 06, 2020 | 34.84 | 34.98 | 34.45 | 34.64 | 291,989 | -0.26(-0.74%) |
Aug 05, 2020 | 34.49 | 35.08 | 34.12 | 34.90 | 433,324 | +0.88(+2.59%) |
Aug 04, 2020 | 34.12 | 34.32 | 33.77 | 34.02 | 337,321 | -0.25(-0.73%) |
Aug 03, 2020 | 33.69 | 34.40 | 33.53 | 34.27 | 1,097,953 | +0.75(+2.24%) |
Jul 31, 2020 | 33.43 | 33.54 | 32.81 | 33.52 | 1,219,463 | +0.11(+0.33%) |
Jul 30, 2020 | 33.58 | 33.71 | 33.16 | 33.41 | 617,768 | -0.84(-2.45%) |
Jul 29, 2020 | 33.91 | 34.33 | 33.76 | 34.25 | 586,297 | +0.63(+1.88%) |
Jul 28, 2020 | 34.20 | 34.30 | 33.37 | 33.61 | 653,981 | -0.91(-2.63%) |
Jul 27, 2020 | 33.81 | 34.64 | 33.62 | 34.52 | 738,960 | +0.58(+1.70%) |
Jul 24, 2020 | 34.61 | 34.81 | 33.87 | 33.94 | 381,208 | -0.56(-1.62%) |
Jul 23, 2020 | 34.87 | 34.95 | 34.36 | 34.50 | 569,375 | -0.33(-0.95%) |
Jul 22, 2020 | 35.04 | 35.26 | 34.66 | 34.83 | 1,054,695 | -0.17(-0.47%) |
Jul 21, 2020 | 34.35 | 35.02 | 34.12 | 35.00 | 983,906 | +1.10(+3.25%) |
Jul 20, 2020 | 34.07 | 34.26 | 33.63 | 33.90 | 792,824 | -0.39(-1.12%) |
Jul 17, 2020 | 34.66 | 34.96 | 34.11 | 34.28 | 662,758 | -0.36(-1.03%) |
Jul 16, 2020 | 34.99 | 35.37 | 34.42 | 34.64 | 344,046 | -0.57(-1.62%) |
Jul 15, 2020 | 34.35 | 35.24 | 34.15 | 35.21 | 944,484 | +1.73(+5.15%) |
Jul 14, 2020 | 34.25 | 34.50 | 33.06 | 33.48 | 1,061,738 | -0.76(-2.23%) |
Jul 13, 2020 | 34.64 | 34.91 | 34.04 | 34.25 | 585,382 | +0.04(+0.11%) |
Jul 10, 2020 | 33.49 | 34.26 | 33.41 | 34.21 | 744,445 | +0.75(+2.25%) |
Jul 09, 2020 | 34.49 | 34.74 | 33.37 | 33.46 | 461,496 | -1.34(-3.85%) |
Jul 08, 2020 | 34.24 | 35.13 | 34.24 | 34.80 | 758,504 | +0.61(+1.77%) |
Jul 07, 2020 | 35.05 | 35.27 | 34.09 | 34.19 | 681,863 | -1.24(-3.50%) |
Jul 06, 2020 | 35.60 | 35.83 | 35.13 | 35.43 | 606,086 | +0.59(+1.69%) |
Jul 02, 2020 | 35.68 | 35.87 | 34.69 | 34.84 | 431,963 | +0.07(+0.21%) |
Jul 01, 2020 | 35.46 | 35.60 | 34.69 | 34.77 | 511,386 | -0.67(-1.89%) |
Jun 30, 2020 | 34.23 | 35.55 | 34.23 | 35.44 | 1,137,349 | +1.03(+2.99%) |
Jun 29, 2020 | 34.14 | 34.55 | 33.84 | 34.41 | 975,591 | +0.66(+1.96%) |
Jun 26, 2020 | 35.48 | 35.66 | 33.64 | 33.75 | 1,061,611 | -2.14(-5.96%) |
Jun 25, 2020 | 34.91 | 35.92 | 34.83 | 35.89 | 491,738 | +0.84(+2.38%) |
Jun 24, 2020 | 36.10 | 36.10 | 34.91 | 35.05 | 524,452 | -1.45(-3.97%) |
Jun 23, 2020 | 37.30 | 37.33 | 36.44 | 36.51 | 685,580 | -0.05(-0.13%) |
Jun 22, 2020 | 36.65 | 36.88 | 36.23 | 36.55 | 484,665 | -0.39(-1.04%) |
Jun 19, 2020 | 37.72 | 37.72 | 36.57 | 36.94 | 1,285,544 | -0.14(-0.37%) |
Jun 18, 2020 | 36.85 | 37.60 | 36.83 | 37.07 | 709,407 | -0.34(-0.91%) |
Jun 17, 2020 | 37.44 | 37.94 | 37.05 | 37.41 | 516,018 | +0.13(+0.34%) |
Jun 16, 2020 | 38.52 | 38.52 | 36.64 | 37.29 | 692,087 | +0.62(+1.70%) |
Jun 15, 2020 | 34.96 | 37.05 | 34.60 | 36.66 | 952,066 | +0.43(+1.19%) |
Jun 12, 2020 | 37.07 | 37.14 | 35.29 | 36.23 | 526,612 | +0.72(+2.02%) |
Jun 11, 2020 | 36.32 | 37.09 | 35.20 | 35.51 | 1,024,728 | -2.68(-7.02%) |
Jun 10, 2020 | 38.84 | 39.09 | 38.03 | 38.19 | 797,169 | -0.79(-2.03%) |
Jun 09, 2020 | 38.41 | 39.33 | 38.15 | 38.98 | 549,520 | -0.62(-1.55%) |
Jun 08, 2020 | 39.05 | 39.85 | 38.86 | 39.60 | 871,282 | +1.35(+3.53%) |
Jun 05, 2020 | 39.57 | 40.00 | 38.04 | 38.25 | 882,770 | +0.61(+1.61%) |
Jun 04, 2020 | 37.18 | 37.78 | 36.94 | 37.64 | 881,556 | +0.20(+0.54%) |
Jun 03, 2020 | 36.07 | 37.52 | 36.03 | 37.44 | 1,044,071 | +2.17(+6.14%) |
Jun 02, 2020 | 34.93 | 35.61 | 34.78 | 35.27 | 1,107,951 | +1.07(+3.14%) |
Jun 01, 2020 | 33.22 | 34.40 | 33.22 | 34.20 | 1,055,118 | +1.10(+3.33%) |
May 29, 2020 | 34.18 | 34.52 | 32.72 | 33.10 | 9,725,610 | -1.71(-4.91%) |
May 28, 2020 | 36.18 | 36.26 | 34.41 | 34.81 | 1,165,355 | -1.13(-3.14%) |
May 27, 2020 | 35.42 | 35.94 | 34.67 | 35.94 | 1,421,218 | +1.48(+4.29%) |
May 26, 2020 | 34.36 | 34.96 | 33.95 | 34.46 | 1,224,285 | +1.49(+4.51%) |
May 22, 2020 | 32.15 | 33.03 | 31.45 | 32.97 | 1,064,987 | +1.04(+3.25%) |
May 21, 2020 | 30.97 | 32.16 | 30.97 | 31.93 | 958,280 | +0.83(+2.66%) |
May 20, 2020 | 31.88 | 32.29 | 29.86 | 31.11 | 1,482,703 | -1.00(-3.12%) |
May 19, 2020 | 32.18 | 32.58 | 31.58 | 32.11 | 976,746 | -0.28(-0.88%) |
May 18, 2020 | 32.27 | 32.86 | 31.42 | 32.39 | 1,169,812 | +1.35(+4.35%) |
May 15, 2020 | 31.13 | 31.32 | 30.15 | 31.04 | 1,150,705 | -0.48(-1.51%) |
May 14, 2020 | 30.38 | 31.60 | 29.67 | 31.52 | 1,003,309 | +0.57(+1.84%) |
May 13, 2020 | 32.13 | 32.19 | 30.60 | 30.95 | 1,031,123 | -1.44(-4.45%) |
May 12, 2020 | 34.62 | 34.75 | 32.35 | 32.39 | 713,899 | -2.27(-6.54%) |
May 11, 2020 | 33.75 | 34.98 | 33.68 | 34.66 | 810,734 | +0.39(+1.13%) |
May 08, 2020 | 33.78 | 34.33 | 33.60 | 34.27 | 466,381 | +1.24(+3.75%) |
May 07, 2020 | 32.82 | 33.51 | 32.82 | 33.03 | 566,516 | +0.81(+2.51%) |
May 06, 2020 | 32.79 | 32.94 | 31.99 | 32.23 | 552,706 | -0.17(-0.54%) |
May 05, 2020 | 32.61 | 33.04 | 32.20 | 32.40 | 651,482 | +0.40(+1.26%) |
May 04, 2020 | 30.78 | 32.03 | 30.37 | 32.00 | 446,582 | +0.59(+1.87%) |
May 01, 2020 | 32.46 | 32.92 | 30.90 | 31.41 | 679,531 | -2.29(-6.78%) |
Apr 30, 2020 | 33.35 | 34.26 | 33.05 | 33.70 | 1,822,889 | -0.41(-1.21%) |
Apr 29, 2020 | 33.42 | 34.20 | 32.73 | 34.11 | 1,205,844 | +1.90(+5.89%) |
Apr 28, 2020 | 32.80 | 33.25 | 32.14 | 32.21 | 828,596 | +0.41(+1.29%) |
Apr 27, 2020 | 31.10 | 32.03 | 30.60 | 31.80 | 522,218 | +1.30(+4.26%) |
Apr 24, 2020 | 30.21 | 30.72 | 29.81 | 30.50 | 492,501 | +0.64(+2.16%) |
Apr 23, 2020 | 30.63 | 30.98 | 29.61 | 29.86 | 659,861 | -0.75(-2.46%) |
Apr 22, 2020 | 30.42 | 30.83 | 29.84 | 30.61 | 448,776 | +1.04(+3.50%) |
Apr 21, 2020 | 29.13 | 29.80 | 29.00 | 29.58 | 666,277 | -0.55(-1.84%) |
Apr 20, 2020 | 30.45 | 30.99 | 29.83 | 30.13 | 642,804 | -1.24(-3.97%) |
Apr 17, 2020 | 31.99 | 32.49 | 30.97 | 31.38 | 742,165 | +0.81(+2.64%) |
Apr 16, 2020 | 29.82 | 30.66 | 29.39 | 30.57 | 866,005 | +0.67(+2.25%) |
Apr 15, 2020 | 29.97 | 30.39 | 29.46 | 29.90 | 786,253 | -1.39(-4.44%) |
Apr 14, 2020 | 30.97 | 31.52 | 30.17 | 31.29 | 1,070,897 | +1.10(+3.64%) |
Apr 13, 2020 | 31.71 | 31.71 | 29.78 | 30.19 | 1,126,602 | -1.53(-4.81%) |
Apr 09, 2020 | 32.22 | 33.10 | 30.90 | 31.71 | 1,405,402 | +0.33(+1.04%) |
Apr 08, 2020 | 29.79 | 31.56 | 29.32 | 31.39 | 1,115,409 | +1.79(+6.05%) |
Apr 07, 2020 | 30.85 | 31.10 | 29.28 | 29.60 | 1,414,367 | +0.50(+1.72%) |
Apr 06, 2020 | 29.12 | 29.67 | 28.54 | 29.10 | 966,994 | +1.58(+5.74%) |
Apr 03, 2020 | 27.93 | 28.54 | 26.77 | 27.52 | 615,902 | -0.63(-2.23%) |
Apr 02, 2020 | 27.14 | 28.92 | 26.74 | 28.14 | 742,296 | +0.61(+2.21%) |
Apr 01, 2020 | 27.55 | 28.20 | 26.53 | 27.53 | 1,358,534 | -1.76(-6.02%) |
Mar 31, 2020 | 30.43 | 30.89 | 28.92 | 29.30 | 797,446 | -1.39(-4.53%) |
Mar 30, 2020 | 29.56 | 30.79 | 29.10 | 30.69 | 859,709 | +1.20(+4.07%) |
Mar 27, 2020 | 28.52 | 30.13 | 28.17 | 29.49 | 622,177 | -0.66(-2.20%) |
Mar 26, 2020 | 28.43 | 30.30 | 28.06 | 30.15 | 585,435 | +2.13(+7.62%) |
Mar 25, 2020 | 26.59 | 30.16 | 26.22 | 28.02 | 1,185,373 | +2.09(+8.06%) |
Mar 24, 2020 | 22.49 | 26.01 | 22.35 | 25.93 | 906,032 | +4.34(+20.12%) |
Mar 23, 2020 | 24.93 | 24.93 | 21.43 | 21.58 | 1,039,047 | -3.67(-14.53%) |
Mar 20, 2020 | 26.22 | 26.65 | 24.65 | 25.25 | 1,537,609 | -0.84(-3.24%) |
Mar 19, 2020 | 23.98 | 27.53 | 23.24 | 26.10 | 1,416,674 | +1.59(+6.49%) |
Mar 18, 2020 | 24.20 | 25.96 | 23.66 | 24.51 | 1,798,593 | -1.74(-6.64%) |
Mar 17, 2020 | 25.46 | 26.83 | 24.81 | 26.25 | 1,227,068 | +1.28(+5.13%) |
Mar 16, 2020 | 25.03 | 28.10 | 24.85 | 24.97 | 1,229,736 | -4.72(-15.91%) |
Mar 13, 2020 | 28.07 | 29.86 | 25.33 | 29.70 | 1,590,008 | +3.45(+13.15%) |
Mar 12, 2020 | 27.53 | 28.34 | 25.15 | 26.24 | 1,284,462 | -3.74(-12.48%) |
Mar 11, 2020 | 31.93 | 31.99 | 29.55 | 29.99 | 831,454 | -3.17(-9.56%) |
Mar 10, 2020 | 32.08 | 33.18 | 31.09 | 33.16 | 1,014,640 | +2.72(+8.92%) |
Mar 09, 2020 | 31.45 | 32.66 | 29.98 | 30.44 | 1,150,101 | -4.59(-13.10%) |
Mar 06, 2020 | 34.64 | 35.77 | 34.54 | 35.03 | 1,032,888 | -1.24(-3.43%) |
Mar 05, 2020 | 38.23 | 38.40 | 35.63 | 36.27 | 859,808 | -3.35(-8.46%) |
Mar 04, 2020 | 39.18 | 39.69 | 38.55 | 39.63 | 429,453 | +1.20(+3.12%) |
Mar 03, 2020 | 39.39 | 40.57 | 37.97 | 38.43 | 761,582 | -1.14(-2.87%) |
Mar 02, 2020 | 37.81 | 39.59 | 37.41 | 39.56 | 922,099 | +2.08(+5.55%) |
Feb 28, 2020 | 38.20 | 38.65 | 36.84 | 37.48 | 1,266,260 | -2.44(-6.12%) |
Feb 27, 2020 | 40.75 | 41.55 | 39.79 | 39.93 | 772,314 | -1.74(-4.16%) |
Feb 26, 2020 | 41.61 | 42.38 | 41.53 | 41.66 | 778,677 | +0.11(+0.26%) |
Feb 25, 2020 | 43.91 | 44.05 | 41.52 | 41.55 | 703,699 | -2.15(-4.93%) |
Feb 24, 2020 | 44.26 | 44.26 | 43.59 | 43.70 | 601,307 | -2.06(-4.51%) |
Feb 21, 2020 | 46.61 | 46.73 | 45.60 | 45.77 | 812,286 | -1.18(-2.52%) |
Feb 20, 2020 | 46.47 | 47.05 | 46.31 | 46.95 | 724,154 | +0.35(+0.76%) |
Feb 19, 2020 | 45.89 | 46.79 | 45.63 | 46.59 | 910,240 | +0.92(+2.01%) |
Feb 18, 2020 | 44.76 | 45.77 | 44.63 | 45.68 | 1,016,579 | +1.03(+2.30%) |
Feb 14, 2020 | 44.89 | 44.98 | 44.49 | 44.65 | 455,514 | -0.08(-0.18%) |
Feb 13, 2020 | 44.06 | 44.85 | 43.95 | 44.73 | 548,671 | -0.19(-0.42%) |
Feb 12, 2020 | 44.89 | 45.06 | 44.52 | 44.92 | 635,688 | +0.25(+0.57%) |
Feb 11, 2020 | 44.77 | 45.09 | 44.57 | 44.67 | 413,254 | +0.04(+0.08%) |
Feb 10, 2020 | 44.12 | 44.67 | 44.03 | 44.63 | 431,426 | +0.34(+0.76%) |
Feb 07, 2020 | 44.25 | 44.38 | 43.96 | 44.29 | 367,119 | -0.35(-0.77%) |
Feb 06, 2020 | 44.97 | 45.27 | 44.33 | 44.64 | 527,936 | -0.19(-0.43%) |
Feb 05, 2020 | 44.68 | 45.00 | 44.18 | 44.83 | 958,163 | +0.72(+1.63%) |
Feb 04, 2020 | 43.31 | 44.24 | 43.19 | 44.11 | 861,572 | +1.33(+3.10%) |
Feb 03, 2020 | 41.82 | 42.86 | 41.78 | 42.79 | 816,564 | +1.23(+2.95%) |
Jan 31, 2020 | 42.23 | 42.40 | 41.44 | 41.56 | 532,351 | -1.07(-2.51%) |
Jan 30, 2020 | 41.72 | 42.66 | 41.63 | 42.63 | 343,614 | +0.58(+1.37%) |
Jan 29, 2020 | 42.35 | 42.63 | 42.06 | 42.06 | 358,018 | +0.05(+0.11%) |
Jan 28, 2020 | 41.63 | 42.22 | 41.55 | 42.01 | 465,313 | +0.74(+1.79%) |
Jan 27, 2020 | 41.19 | 41.54 | 40.88 | 41.27 | 430,252 | -0.82(-1.95%) |
Jan 24, 2020 | 43.05 | 43.12 | 41.77 | 42.09 | 398,724 | -0.84(-1.95%) |
Jan 23, 2020 | 42.46 | 43.11 | 42.10 | 42.93 | 618,346 | +0.18(+0.42%) |
Jan 22, 2020 | 42.70 | 42.96 | 42.50 | 42.75 | 417,270 | +0.47(+1.11%) |
Jan 21, 2020 | 42.42 | 42.65 | 42.18 | 42.28 | 645,288 | -0.42(-0.99%) |
Jan 17, 2020 | 43.23 | 43.28 | 42.53 | 42.70 | 499,931 | -0.41(-0.94%) |
Jan 16, 2020 | 42.64 | 43.12 | 42.64 | 43.11 | 542,205 | +0.76(+1.79%) |
Jan 15, 2020 | 42.28 | 42.98 | 42.22 | 42.35 | 727,962 | -0.20(-0.47%) |
Jan 14, 2020 | 42.79 | 42.91 | 42.45 | 42.55 | 394,093 | -0.30(-0.69%) |
Jan 13, 2020 | 42.67 | 42.97 | 42.51 | 42.85 | 398,219 | +0.37(+0.87%) |
Jan 10, 2020 | 42.65 | 42.93 | 42.36 | 42.48 | 553,642 | -0.23(-0.55%) |
Jan 09, 2020 | 42.36 | 42.81 | 41.98 | 42.71 | 607,935 | +0.93(+2.22%) |
Jan 08, 2020 | 41.89 | 42.18 | 41.37 | 41.79 | 752,980 | -0.02(-0.04%) |
Jan 07, 2020 | 41.80 | 42.21 | 41.76 | 41.80 | 478,756 | -0.22(-0.51%) |
Jan 06, 2020 | 41.68 | 42.04 | 41.43 | 42.02 | 621,519 | -0.04(-0.09%) |
Jan 03, 2020 | 41.82 | 42.24 | 41.67 | 42.06 | 541,767 | -0.27(-0.64%) |