Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 76.00 | 78.08 | 74.34 | 76.72 | 906,100 | +1.16(+1.54%) |
Feb 25, 2021 | 77.11 | 78.65 | 73.96 | 75.56 | 1,431,395 | -2.18(-2.80%) |
Feb 24, 2021 | 80.75 | 81.13 | 76.74 | 77.74 | 1,368,003 | -2.27(-2.84%) |
Feb 23, 2021 | 78.04 | 82.03 | 76.00 | 80.01 | 2,046,407 | -3.13(-3.76%) |
Feb 22, 2021 | 82.32 | 83.98 | 81.52 | 83.14 | 1,255,477 | +0.77(+0.93%) |
Feb 19, 2021 | 81.05 | 84.09 | 81.00 | 82.37 | 783,000 | +2.47(+3.09%) |
Feb 18, 2021 | 79.53 | 80.66 | 76.71 | 79.90 | 870,178 | -0.14(-0.17%) |
Feb 17, 2021 | 80.60 | 80.94 | 77.36 | 80.04 | 860,269 | -1.20(-1.48%) |
Feb 16, 2021 | 82.46 | 83.20 | 79.42 | 81.24 | 773,496 | -0.47(-0.58%) |
Feb 12, 2021 | 79.22 | 81.84 | 78.72 | 81.71 | 496,000 | +2.23(+2.81%) |
Feb 11, 2021 | 79.36 | 79.91 | 77.53 | 79.48 | 653,823 | +0.75(+0.95%) |
Feb 10, 2021 | 81.36 | 81.61 | 76.81 | 78.73 | 682,302 | -1.15(-1.44%) |
Feb 09, 2021 | 77.48 | 81.07 | 77.25 | 79.88 | 900,783 | +2.07(+2.66%) |
Feb 08, 2021 | 76.96 | 78.47 | 76.35 | 77.81 | 869,375 | +2.29(+3.03%) |
Feb 05, 2021 | 75.72 | 77.16 | 74.81 | 75.52 | 1,062,400 | +0.48(+0.64%) |
Feb 04, 2021 | 75.30 | 76.80 | 74.17 | 75.04 | 614,986 | +0.11(+0.15%) |
Feb 03, 2021 | 75.89 | 77.12 | 73.95 | 74.93 | 736,668 | -0.53(-0.70%) |
Feb 02, 2021 | 73.72 | 76.09 | 73.32 | 75.46 | 1,424,872 | +2.69(+3.70%) |
Feb 01, 2021 | 71.00 | 72.98 | 68.58 | 72.77 | 836,785 | +2.75(+3.93%) |
Jan 29, 2021 | 70.25 | 72.07 | 68.50 | 70.02 | 1,264,000 | -0.35(-0.50%) |
Jan 28, 2021 | 67.23 | 70.81 | 66.70 | 70.37 | 1,414,109 | +4.57(+6.95%) |
Jan 27, 2021 | 70.43 | 70.43 | 65.37 | 65.80 | 2,099,350 | -6.44(-8.91%) |
Jan 26, 2021 | 74.56 | 74.69 | 71.80 | 72.24 | 819,002 | -1.67(-2.26%) |
Jan 25, 2021 | 73.18 | 74.75 | 71.05 | 73.91 | 1,102,486 | +0.57(+0.78%) |
Jan 22, 2021 | 73.48 | 75.43 | 72.52 | 73.34 | 989,000 | -0.40(-0.54%) |
Jan 21, 2021 | 76.76 | 77.57 | 73.15 | 73.74 | 964,140 | -2.53(-3.32%) |
Jan 20, 2021 | 76.92 | 78.34 | 75.76 | 76.27 | 662,124 | +0.15(+0.20%) |
Jan 19, 2021 | 75.91 | 77.11 | 74.41 | 76.12 | 773,789 | +0.93(+1.24%) |
Jan 15, 2021 | 76.01 | 76.20 | 73.67 | 75.19 | 790,400 | -0.82(-1.08%) |
Jan 14, 2021 | 77.27 | 78.68 | 75.80 | 76.01 | 771,604 | -0.35(-0.46%) |
Jan 13, 2021 | 77.98 | 78.68 | 75.82 | 76.36 | 818,678 | -1.29(-1.66%) |
Jan 12, 2021 | 75.55 | 77.90 | 74.49 | 77.65 | 1,207,157 | +2.68(+3.57%) |
Jan 11, 2021 | 73.60 | 76.38 | 70.87 | 74.97 | 3,417,895 | +8.19(+12.26%) |
Jan 08, 2021 | 67.80 | 68.58 | 65.95 | 66.78 | 995,000 | -0.40(-0.60%) |
Jan 07, 2021 | 68.49 | 70.41 | 66.75 | 67.18 | 965,742 | -0.44(-0.65%) |
Jan 06, 2021 | 64.82 | 67.84 | 63.39 | 67.62 | 1,280,784 | +3.41(+5.31%) |
Jan 05, 2021 | 61.18 | 64.86 | 61.18 | 64.21 | 916,826 | +2.65(+4.30%) |
Jan 04, 2021 | 63.15 | 63.35 | 60.67 | 61.56 | 1,347,233 | -1.10(-1.76%) |
Dec 31, 2020 | 62.66 | 62.66 | 62.66 | 641,351 | +0.08(+0.13%) | |
Dec 30, 2020 | 61.79 | 62.75 | 61.10 | 62.58 | 641,351 | +1.25(+2.04%) |
Dec 29, 2020 | 62.49 | 63.06 | 58.97 | 61.33 | 1,566,204 | -1.01(-1.62%) |
Dec 28, 2020 | 63.13 | 63.95 | 61.95 | 62.34 | 1,079,110 | -0.35(-0.56%) |
Dec 24, 2020 | 65.01 | 65.01 | 62.28 | 62.69 | 492,000 | -1.90(-2.94%) |
Dec 23, 2020 | 64.77 | 65.62 | 63.90 | 64.59 | 505,286 | -0.17(-0.26%) |
Dec 22, 2020 | 65.89 | 65.98 | 64.09 | 64.76 | 713,462 | -0.86(-1.31%) |
Dec 21, 2020 | 63.46 | 65.77 | 63.10 | 65.62 | 1,050,359 | +1.24(+1.93%) |
Dec 18, 2020 | 65.77 | 65.77 | 63.88 | 64.38 | 1,267,300 | -0.89(-1.36%) |
Dec 17, 2020 | 66.32 | 66.33 | 64.18 | 65.27 | 877,956 | -0.11(-0.17%) |
Dec 16, 2020 | 65.40 | 66.42 | 64.64 | 65.38 | 802,302 | -0.25(-0.38%) |
Dec 15, 2020 | 64.07 | 66.06 | 64.07 | 65.63 | 662,482 | +1.99(+3.13%) |
Dec 14, 2020 | 63.30 | 64.89 | 63.30 | 63.64 | 798,682 | +1.23(+1.97%) |
Dec 11, 2020 | 62.88 | 63.34 | 61.80 | 62.41 | 847,300 | -0.55(-0.87%) |
Dec 10, 2020 | 63.01 | 63.85 | 61.77 | 62.96 | 1,026,988 | +0.46(+0.74%) |
Dec 09, 2020 | 65.61 | 66.55 | 62.38 | 62.50 | 1,520,190 | -2.82(-4.32%) |
Dec 08, 2020 | 63.26 | 65.41 | 63.25 | 65.32 | 808,080 | +1.55(+2.43%) |
Dec 07, 2020 | 63.87 | 64.00 | 62.47 | 63.77 | 1,233,163 | -0.19(-0.30%) |
Dec 04, 2020 | 63.63 | 64.38 | 62.60 | 63.96 | 964,300 | +1.17(+1.86%) |
Dec 03, 2020 | 61.90 | 63.89 | 61.75 | 62.79 | 691,967 | +1.21(+1.96%) |
Dec 02, 2020 | 61.82 | 62.15 | 59.94 | 61.58 | 1,368,250 | -0.51(-0.82%) |
Dec 01, 2020 | 59.83 | 62.41 | 59.21 | 62.09 | 1,727,007 | +3.20(+5.43%) |
Nov 30, 2020 | 59.55 | 60.30 | 58.30 | 58.89 | 1,120,510 | -0.57(-0.96%) |
Nov 27, 2020 | 60.03 | 60.71 | 58.28 | 59.46 | 718,800 | -0.53(-0.88%) |
Nov 25, 2020 | 59.52 | 60.43 | 58.81 | 59.99 | 985,300 | +0.12(+0.20%) |
Nov 24, 2020 | 62.70 | 63.74 | 59.64 | 59.87 | 1,509,184 | -2.33(-3.75%) |
Nov 23, 2020 | 62.51 | 62.92 | 60.22 | 62.20 | 1,435,664 | +0.93(+1.52%) |
Nov 20, 2020 | 58.41 | 61.73 | 58.01 | 61.27 | 1,332,400 | +3.07(+5.27%) |
Nov 19, 2020 | 57.81 | 58.63 | 57.18 | 58.20 | 682,375 | +0.32(+0.55%) |
Nov 18, 2020 | 58.19 | 59.20 | 57.56 | 57.88 | 897,652 | -0.12(-0.21%) |
Nov 17, 2020 | 57.00 | 58.35 | 56.20 | 58.00 | 944,191 | +0.56(+0.97%) |
Nov 16, 2020 | 57.54 | 58.42 | 56.71 | 57.44 | 1,015,987 | +0.55(+0.97%) |
Nov 13, 2020 | 56.18 | 57.39 | 55.85 | 56.89 | 861,900 | +1.28(+2.30%) |
Nov 12, 2020 | 54.87 | 56.89 | 54.75 | 55.61 | 933,710 | +0.20(+0.36%) |
Nov 11, 2020 | 54.79 | 55.42 | 53.98 | 55.41 | 798,285 | +1.16(+2.14%) |
Nov 10, 2020 | 55.45 | 55.84 | 53.22 | 54.25 | 1,371,785 | -1.00(-1.81%) |
Nov 09, 2020 | 60.35 | 61.00 | 55.21 | 55.25 | 1,431,961 | -3.08(-5.28%) |
Nov 06, 2020 | 58.82 | 58.91 | 57.29 | 58.33 | 848,100 | -0.50(-0.85%) |
Nov 05, 2020 | 57.16 | 58.94 | 56.16 | 58.83 | 2,313,803 | +2.79(+4.98%) |
Nov 04, 2020 | 55.20 | 56.77 | 54.70 | 56.04 | 1,098,651 | +0.89(+1.61%) |
Nov 03, 2020 | 54.75 | 56.00 | 53.92 | 55.15 | 1,217,109 | +1.34(+2.49%) |
Nov 02, 2020 | 52.39 | 55.09 | 52.28 | 53.81 | 1,426,713 | +1.48(+2.83%) |
Oct 30, 2020 | 53.26 | 53.97 | 51.43 | 52.33 | 1,458,700 | -1.66(-3.07%) |
Oct 29, 2020 | 53.56 | 54.21 | 52.43 | 53.99 | 1,328,815 | +0.06(+0.11%) |
Oct 28, 2020 | 54.12 | 54.65 | 51.91 | 53.93 | 1,610,291 | -0.89(-1.62%) |
Oct 27, 2020 | 52.65 | 55.40 | 52.00 | 54.82 | 3,527,415 | +2.58(+4.94%) |
Oct 26, 2020 | 51.83 | 52.71 | 50.55 | 52.24 | 1,820,737 | -0.31(-0.59%) |
Oct 23, 2020 | 52.69 | 52.78 | 51.20 | 52.55 | 1,045,800 | +0.41(+0.79%) |
Oct 22, 2020 | 51.85 | 52.89 | 51.32 | 52.14 | 952,309 | +0.66(+1.28%) |
Oct 21, 2020 | 52.27 | 53.00 | 51.09 | 51.48 | 1,008,782 | -0.70(-1.34%) |
Oct 20, 2020 | 52.04 | 54.48 | 52.04 | 52.18 | 1,524,031 | +0.66(+1.28%) |
Oct 19, 2020 | 51.58 | 53.31 | 51.18 | 51.52 | 1,257,739 | +0.44(+0.86%) |
Oct 16, 2020 | 51.57 | 51.61 | 50.22 | 51.08 | 998,000 | -0.02(-0.04%) |
Oct 15, 2020 | 48.06 | 51.47 | 47.42 | 51.10 | 2,215,819 | +2.35(+4.82%) |
Oct 14, 2020 | 49.14 | 50.06 | 48.54 | 48.75 | 1,129,188 | -0.06(-0.12%) |
Oct 13, 2020 | 48.56 | 49.22 | 47.51 | 48.81 | 681,434 | +0.28(+0.58%) |
Oct 12, 2020 | 48.50 | 48.82 | 47.68 | 48.53 | 824,284 | +0.89(+1.87%) |
Oct 09, 2020 | 47.45 | 47.74 | 47.04 | 47.64 | 580,400 | +0.59(+1.25%) |
Oct 08, 2020 | 47.79 | 48.00 | 46.80 | 47.05 | 596,095 | -0.05(-0.11%) |
Oct 07, 2020 | 47.71 | 50.98 | 46.21 | 47.10 | 2,146,478 | +0.30(+0.64%) |
Oct 06, 2020 | 47.46 | 48.34 | 46.15 | 46.80 | 1,237,333 | -0.48(-1.02%) |
Oct 05, 2020 | 46.56 | 47.62 | 46.53 | 47.28 | 923,141 | +1.30(+2.83%) |
Oct 02, 2020 | 43.89 | 46.24 | 43.50 | 45.98 | 1,463,700 | +0.79(+1.75%) |
Oct 01, 2020 | 43.10 | 48.09 | 42.88 | 45.19 | 5,581,419 | +2.46(+5.76%) |
Sep 30, 2020 | 42.15 | 43.16 | 41.78 | 42.73 | 1,031,046 | +0.79(+1.88%) |
Sep 29, 2020 | 42.35 | 42.65 | 41.29 | 41.94 | 790,279 | -0.05(-0.12%) |
Sep 28, 2020 | 43.13 | 43.48 | 41.94 | 41.99 | 777,377 | -0.63(-1.48%) |
Sep 25, 2020 | 42.33 | 42.80 | 41.86 | 42.62 | 597,200 | +0.26(+0.61%) |
Sep 24, 2020 | 42.35 | 43.38 | 40.66 | 42.36 | 929,348 | -0.29(-0.68%) |
Sep 23, 2020 | 44.06 | 45.13 | 42.43 | 42.65 | 997,469 | -1.21(-2.76%) |
Sep 22, 2020 | 42.83 | 44.44 | 41.97 | 43.86 | 1,220,530 | +1.82(+4.33%) |
Sep 21, 2020 | 40.67 | 42.07 | 40.12 | 42.04 | 1,270,769 | +0.27(+0.65%) |
Sep 18, 2020 | 42.87 | 42.87 | 41.00 | 41.77 | 1,449,600 | -0.61(-1.44%) |
Sep 17, 2020 | 43.36 | 43.53 | 42.01 | 42.38 | 949,933 | -1.61(-3.66%) |
Sep 16, 2020 | 43.51 | 45.21 | 42.89 | 43.99 | 1,817,516 | +1.36(+3.19%) |
Sep 15, 2020 | 44.36 | 44.56 | 42.57 | 42.63 | 1,527,497 | -1.39(-3.16%) |
Sep 14, 2020 | 43.45 | 44.38 | 42.67 | 44.02 | 1,679,901 | +2.03(+4.83%) |
Sep 11, 2020 | 40.87 | 43.15 | 40.22 | 41.99 | 2,326,500 | +2.97(+7.61%) |
Sep 10, 2020 | 40.14 | 41.11 | 38.95 | 39.02 | 1,010,493 | -0.64(-1.61%) |
Sep 09, 2020 | 39.57 | 40.12 | 38.54 | 39.66 | 891,239 | +0.59(+1.51%) |
Sep 08, 2020 | 37.81 | 40.21 | 37.51 | 39.07 | 1,506,814 | +0.32(+0.83%) |
Sep 04, 2020 | 39.33 | 39.76 | 36.84 | 38.75 | 1,013,200 | -0.23(-0.59%) |
Sep 03, 2020 | 41.03 | 41.33 | 38.54 | 38.98 | 930,530 | -2.19(-5.32%) |
Sep 02, 2020 | 40.56 | 41.32 | 39.82 | 41.17 | 645,466 | +1.10(+2.75%) |
Sep 01, 2020 | 39.18 | 40.28 | 39.00 | 40.07 | 1,084,548 | +0.16(+0.40%) |
Aug 31, 2020 | 40.88 | 40.89 | 39.43 | 39.91 | 1,304,561 | -1.23(-2.99%) |
Aug 28, 2020 | 41.50 | 41.52 | 39.87 | 41.14 | 1,097,400 | +0.02(+0.05%) |
Aug 27, 2020 | 40.86 | 41.92 | 40.75 | 41.12 | 838,785 | +0.51(+1.26%) |
Aug 26, 2020 | 40.23 | 40.78 | 39.80 | 40.61 | 1,283,743 | +0.62(+1.55%) |
Aug 25, 2020 | 40.48 | 40.66 | 39.03 | 39.99 | 1,089,104 | +0.65(+1.65%) |
Aug 24, 2020 | 38.75 | 39.54 | 37.91 | 39.34 | 1,091,566 | +1.22(+3.19%) |
Aug 21, 2020 | 38.59 | 38.99 | 37.70 | 38.12 | 1,209,000 | -0.59(-1.51%) |
Aug 20, 2020 | 38.69 | 39.24 | 38.18 | 38.71 | 689,078 | -0.31(-0.79%) |
Aug 19, 2020 | 40.46 | 40.54 | 38.82 | 39.02 | 1,285,069 | -1.62(-3.99%) |
Aug 18, 2020 | 40.74 | 41.26 | 40.36 | 40.64 | 1,217,578 | -0.10(-0.25%) |
Aug 17, 2020 | 39.66 | 41.05 | 39.42 | 40.74 | 1,212,226 | +1.25(+3.17%) |
Aug 14, 2020 | 39.25 | 39.66 | 38.86 | 39.49 | 757,300 | +0.12(+0.30%) |
Aug 13, 2020 | 38.66 | 39.51 | 38.29 | 39.37 | 1,271,301 | +0.50(+1.29%) |
Aug 12, 2020 | 38.53 | 38.92 | 37.83 | 38.87 | 704,062 | +0.84(+2.21%) |
Aug 11, 2020 | 38.03 | 38.65 | 37.61 | 38.03 | 829,605 | +0.33(+0.88%) |
Aug 10, 2020 | 38.68 | 39.35 | 37.63 | 37.70 | 1,224,068 | -0.89(-2.31%) |
Aug 07, 2020 | 37.01 | 39.06 | 37.01 | 38.59 | 1,361,600 | +1.06(+2.82%) |
Aug 06, 2020 | 38.52 | 38.52 | 36.51 | 37.53 | 1,153,155 | -0.98(-2.54%) |
Aug 05, 2020 | 36.58 | 38.66 | 36.58 | 38.51 | 1,852,051 | +2.10(+5.77%) |
Aug 04, 2020 | 36.96 | 37.28 | 35.90 | 36.41 | 1,557,210 | -0.25(-0.68%) |
Aug 03, 2020 | 36.16 | 37.74 | 36.03 | 36.66 | 1,783,535 | +0.72(+2.00%) |
Jul 31, 2020 | 37.86 | 38.62 | 35.17 | 35.94 | 3,256,400 | -1.60(-4.26%) |
Jul 30, 2020 | 38.44 | 39.74 | 36.87 | 37.54 | 3,706,372 | +0.17(+0.45%) |
Jul 29, 2020 | 35.74 | 37.67 | 35.71 | 37.37 | 1,725,347 | +1.73(+4.85%) |
Jul 28, 2020 | 35.42 | 36.05 | 35.27 | 35.64 | 1,040,464 | -0.26(-0.72%) |
Jul 27, 2020 | 36.01 | 36.65 | 35.14 | 35.90 | 1,558,751 | +0.27(+0.76%) |
Jul 24, 2020 | 35.87 | 36.46 | 35.17 | 35.63 | 744,900 | -0.33(-0.92%) |
Jul 23, 2020 | 36.08 | 36.78 | 35.17 | 35.96 | 944,423 | -0.36(-0.99%) |
Jul 22, 2020 | 35.78 | 36.35 | 35.53 | 36.32 | 822,347 | +0.49(+1.37%) |
Jul 21, 2020 | 34.96 | 36.33 | 34.88 | 35.83 | 1,119,959 | +1.49(+4.34%) |
Jul 20, 2020 | 34.68 | 34.98 | 33.34 | 34.34 | 866,988 | -0.42(-1.21%) |
Jul 17, 2020 | 35.73 | 35.99 | 34.33 | 34.76 | 1,443,100 | -1.71(-4.69%) |
Jul 16, 2020 | 36.37 | 37.10 | 36.14 | 36.47 | 998,691 | -0.36(-0.98%) |
Jul 15, 2020 | 35.50 | 37.63 | 35.14 | 36.83 | 1,522,015 | +2.41(+7.00%) |
Jul 14, 2020 | 33.43 | 34.46 | 32.80 | 34.42 | 664,058 | +0.94(+2.81%) |
Jul 13, 2020 | 35.86 | 35.99 | 33.37 | 33.48 | 988,168 | -2.06(-5.80%) |
Jul 10, 2020 | 34.47 | 35.75 | 33.99 | 35.54 | 948,200 | +1.44(+4.22%) |
Jul 09, 2020 | 35.05 | 35.19 | 33.46 | 34.10 | 596,743 | -0.85(-2.43%) |
Jul 08, 2020 | 33.77 | 35.07 | 33.61 | 34.95 | 863,532 | +1.17(+3.46%) |
Jul 07, 2020 | 34.61 | 34.95 | 33.43 | 33.78 | 837,154 | -1.07(-3.07%) |
Jul 06, 2020 | 36.67 | 36.83 | 34.39 | 34.85 | 1,178,730 | -1.05(-2.92%) |
Jul 02, 2020 | 36.12 | 37.00 | 35.70 | 35.90 | 960,800 | +0.49(+1.38%) |
Jul 01, 2020 | 36.70 | 37.38 | 35.05 | 35.41 | 1,328,389 | -1.41(-3.83%) |
Jun 30, 2020 | 36.19 | 36.99 | 35.36 | 36.82 | 1,623,573 | +1.75(+4.99%) |
Jun 29, 2020 | 33.38 | 35.63 | 32.72 | 35.07 | 919,132 | +2.18(+6.63%) |
Jun 26, 2020 | 34.35 | 34.35 | 32.58 | 32.89 | 1,322,800 | -1.61(-4.67%) |
Jun 25, 2020 | 33.19 | 34.50 | 32.70 | 34.50 | 1,100,591 | +0.85(+2.53%) |
Jun 24, 2020 | 33.72 | 34.14 | 31.95 | 33.65 | 1,144,108 | -0.52(-1.52%) |
Jun 23, 2020 | 33.31 | 34.37 | 32.75 | 34.17 | 992,872 | +1.68(+5.17%) |
Jun 22, 2020 | 32.42 | 32.94 | 31.88 | 32.49 | 722,942 | -0.02(-0.05%) |
Jun 19, 2020 | 33.74 | 34.53 | 31.77 | 32.51 | 1,861,100 | -0.30(-0.93%) |
Jun 18, 2020 | 32.73 | 33.34 | 32.28 | 32.81 | 1,241,718 | -0.20(-0.61%) |
Jun 17, 2020 | 32.79 | 33.23 | 32.17 | 33.01 | 970,419 | +0.13(+0.40%) |
Jun 16, 2020 | 33.40 | 33.61 | 31.56 | 32.88 | 940,936 | +1.17(+3.69%) |
Jun 15, 2020 | 29.81 | 31.73 | 29.36 | 31.71 | 1,022,876 | +1.05(+3.42%) |
Jun 12, 2020 | 31.57 | 32.18 | 29.58 | 30.66 | 1,769,400 | +0.75(+2.52%) |
Jun 11, 2020 | 30.01 | 30.62 | 29.35 | 29.91 | 2,441,312 | -2.81(-8.60%) |
Jun 10, 2020 | 33.94 | 33.94 | 32.41 | 32.72 | 1,270,565 | -1.40(-4.10%) |
Jun 09, 2020 | 34.98 | 35.30 | 33.34 | 34.12 | 1,391,078 | -1.87(-5.20%) |
Jun 08, 2020 | 35.84 | 36.66 | 35.07 | 35.99 | 1,761,539 | +2.20(+6.51%) |
Jun 05, 2020 | 35.13 | 36.09 | 33.48 | 33.79 | 1,523,300 | +0.66(+1.99%) |
Jun 04, 2020 | 31.67 | 33.95 | 31.30 | 33.13 | 1,136,110 | +1.04(+3.24%) |
Jun 03, 2020 | 30.68 | 32.40 | 30.68 | 32.09 | 1,284,908 | +1.83(+6.05%) |
Jun 02, 2020 | 29.93 | 30.39 | 28.91 | 30.26 | 995,876 | +0.73(+2.47%) |
Jun 01, 2020 | 28.56 | 30.06 | 27.91 | 29.53 | 1,297,429 | +0.88(+3.07%) |
May 29, 2020 | 28.43 | 29.40 | 28.01 | 28.65 | 1,207,800 | -0.14(-0.49%) |
May 28, 2020 | 31.21 | 31.41 | 28.62 | 28.79 | 1,621,441 | -2.02(-6.56%) |
May 27, 2020 | 29.90 | 30.92 | 28.63 | 30.81 | 1,538,570 | +1.56(+5.33%) |
May 26, 2020 | 28.60 | 31.24 | 28.60 | 29.25 | 1,851,182 | +2.54(+9.51%) |
May 22, 2020 | 27.18 | 27.31 | 26.26 | 26.71 | 978,900 | -0.53(-1.95%) |
May 21, 2020 | 27.21 | 27.42 | 25.98 | 27.24 | 1,268,612 | -0.06(-0.22%) |
May 20, 2020 | 26.10 | 27.44 | 25.72 | 27.30 | 1,470,896 | +2.30(+9.20%) |
May 19, 2020 | 25.98 | 26.30 | 24.97 | 25.00 | 981,558 | -1.13(-4.32%) |
May 18, 2020 | 25.10 | 26.57 | 25.00 | 26.13 | 1,637,188 | +2.13(+8.87%) |
May 15, 2020 | 22.28 | 24.28 | 21.92 | 24.00 | 1,425,200 | +1.22(+5.36%) |
May 14, 2020 | 20.47 | 22.85 | 20.08 | 22.78 | 1,560,898 | +1.69(+8.01%) |
May 13, 2020 | 21.81 | 22.06 | 19.98 | 21.09 | 1,342,419 | -1.00(-4.53%) |
May 12, 2020 | 23.99 | 24.46 | 22.05 | 22.09 | 870,004 | -1.74(-7.30%) |
May 11, 2020 | 24.76 | 25.00 | 23.59 | 23.83 | 1,119,873 | -1.18(-4.72%) |
May 08, 2020 | 24.00 | 25.10 | 23.66 | 25.01 | 925,300 | +1.44(+6.11%) |
May 07, 2020 | 23.47 | 23.73 | 22.64 | 23.57 | 891,796 | +0.74(+3.24%) |
May 06, 2020 | 22.66 | 23.07 | 21.71 | 22.83 | 1,067,682 | +0.32(+1.42%) |
May 05, 2020 | 23.04 | 23.69 | 22.30 | 22.51 | 783,039 | +0.21(+0.94%) |
May 04, 2020 | 21.51 | 22.54 | 21.31 | 22.30 | 907,178 | +0.23(+1.04%) |
May 01, 2020 | 23.35 | 23.42 | 21.70 | 22.07 | 1,095,000 | -2.18(-8.99%) |
Apr 30, 2020 | 25.61 | 25.61 | 23.88 | 24.25 | 1,309,313 | -1.92(-7.34%) |
Apr 29, 2020 | 24.32 | 26.40 | 24.28 | 26.17 | 1,542,623 | +2.46(+10.38%) |
Apr 28, 2020 | 24.46 | 24.97 | 22.95 | 23.71 | 1,593,292 | +0.21(+0.89%) |
Apr 27, 2020 | 21.79 | 23.92 | 20.97 | 23.50 | 2,431,384 | +1.99(+9.25%) |
Apr 24, 2020 | 19.60 | 22.10 | 18.97 | 21.51 | 3,235,100 | +2.06(+10.59%) |
Apr 23, 2020 | 21.62 | 22.12 | 19.08 | 19.45 | 4,994,027 | -3.85(-16.52%) |
Apr 22, 2020 | 23.53 | 23.79 | 22.89 | 23.30 | 1,123,474 | +0.32(+1.39%) |
Apr 21, 2020 | 21.95 | 23.22 | 21.84 | 22.98 | 1,130,059 | +0.19(+0.83%) |
Apr 20, 2020 | 22.35 | 23.50 | 22.11 | 22.79 | 1,164,811 | -0.43(-1.85%) |
Apr 17, 2020 | 22.08 | 23.33 | 21.98 | 23.22 | 1,762,800 | +1.83(+8.56%) |
Apr 16, 2020 | 21.37 | 21.72 | 20.32 | 21.39 | 1,436,163 | -0.03(-0.14%) |
Apr 15, 2020 | 20.55 | 21.93 | 20.21 | 21.42 | 1,408,242 | -0.29(-1.34%) |
Apr 14, 2020 | 21.31 | 22.48 | 21.00 | 21.71 | 1,624,126 | +1.04(+5.03%) |
Apr 13, 2020 | 20.84 | 21.06 | 19.71 | 20.67 | 1,250,384 | -0.17(-0.82%) |
Apr 09, 2020 | 21.46 | 22.75 | 20.45 | 20.84 | 2,596,100 | +0.15(+0.72%) |
Apr 08, 2020 | 19.33 | 20.92 | 18.11 | 20.69 | 1,987,451 | +2.80(+15.65%) |
Apr 07, 2020 | 19.86 | 20.61 | 17.67 | 17.89 | 1,764,313 | -0.69(-3.71%) |
Apr 06, 2020 | 15.67 | 18.87 | 15.27 | 18.58 | 1,986,394 | +3.87(+26.31%) |
Apr 03, 2020 | 15.50 | 15.79 | 13.51 | 14.71 | 1,775,600 | -1.12(-7.08%) |
Apr 02, 2020 | 15.34 | 15.99 | 15.02 | 15.83 | 1,031,069 | +0.29(+1.87%) |
Apr 01, 2020 | 15.83 | 16.25 | 15.11 | 15.54 | 1,094,817 | -1.45(-8.53%) |
Mar 31, 2020 | 17.19 | 18.77 | 16.46 | 16.99 | 1,431,274 | -0.51(-2.91%) |
Mar 30, 2020 | 17.91 | 18.15 | 16.67 | 17.50 | 1,070,397 | -0.53(-2.94%) |
Mar 27, 2020 | 18.00 | 18.51 | 16.58 | 18.03 | 1,058,700 | -0.40(-2.17%) |
Mar 26, 2020 | 18.88 | 19.85 | 17.93 | 18.43 | 2,284,110 | -0.21(-1.13%) |
Mar 25, 2020 | 15.54 | 19.74 | 15.00 | 18.64 | 4,203,211 | +3.57(+23.69%) |
Mar 24, 2020 | 13.46 | 15.93 | 13.19 | 15.07 | 2,084,978 | +2.53(+20.18%) |
Mar 23, 2020 | 10.91 | 13.27 | 9.680 | 12.54 | 2,098,262 | +1.77(+16.43%) |
Mar 20, 2020 | 11.79 | 13.48 | 10.47 | 10.77 | 3,675,800 | -0.73(-6.35%) |
Mar 19, 2020 | 10.86 | 12.27 | 10.71 | 11.50 | 2,853,467 | +0.64(+5.89%) |
Mar 18, 2020 | 13.56 | 13.56 | 8.400 | 10.86 | 3,577,689 | -3.56(-24.69%) |
Mar 17, 2020 | 16.93 | 17.41 | 14.01 | 14.42 | 2,704,201 | -2.16(-13.03%) |
Mar 16, 2020 | 16.16 | 17.74 | 16.16 | 16.58 | 1,904,055 | -2.76(-14.27%) |
Mar 13, 2020 | 19.59 | 19.93 | 17.03 | 19.34 | 1,990,500 | +1.18(+6.50%) |
Mar 12, 2020 | 18.86 | 20.90 | 17.39 | 18.16 | 2,351,962 | -2.18(-10.72%) |
Mar 11, 2020 | 22.15 | 22.66 | 20.05 | 20.34 | 1,333,356 | -2.26(-10.00%) |
Mar 10, 2020 | 22.45 | 23.22 | 21.17 | 22.60 | 1,387,410 | +1.04(+4.82%) |
Mar 09, 2020 | 22.04 | 23.38 | 21.55 | 21.56 | 1,442,913 | -2.67(-11.02%) |
Mar 06, 2020 | 23.10 | 24.38 | 23.05 | 24.23 | 1,873,300 | +0.08(+0.33%) |
Mar 05, 2020 | 26.33 | 26.33 | 23.96 | 24.15 | 1,745,578 | -2.72(-10.12%) |
Mar 04, 2020 | 26.43 | 26.90 | 25.50 | 26.87 | 1,239,273 | +0.80(+3.07%) |
Mar 03, 2020 | 26.83 | 28.45 | 25.60 | 26.07 | 2,574,065 | -0.47(-1.77%) |