Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 62.20 | 64.39 | 62.08 | 64.23 | 15,087 | +1.81(+2.90%) |
Feb 25, 2021 | 66.43 | 66.43 | 62.42 | 62.42 | 15,885 | -4.13(-6.21%) |
Feb 24, 2021 | 64.11 | 66.55 | 63.28 | 66.55 | 14,937 | +2.25(+3.49%) |
Feb 23, 2021 | 63.09 | 64.62 | 61.80 | 64.30 | 13,828 | -0.26(-0.40%) |
Feb 22, 2021 | 66.03 | 66.66 | 64.43 | 64.56 | 10,341 | -2.52(-3.76%) |
Feb 19, 2021 | 67.05 | 67.45 | 66.51 | 67.08 | 15,801 | +1.84(+2.82%) |
Feb 18, 2021 | 64.61 | 65.46 | 64.35 | 65.24 | 13,704 | -0.66(-1.00%) |
Feb 17, 2021 | 67.22 | 67.78 | 64.58 | 65.90 | 90,785 | -2.52(-3.68%) |
Feb 16, 2021 | 67.77 | 68.59 | 67.61 | 68.42 | 22,213 | +1.49(+2.23%) |
Feb 12, 2021 | 65.72 | 67.90 | 65.02 | 66.93 | 25,893 | +1.08(+1.64%) |
Feb 11, 2021 | 63.91 | 65.85 | 63.91 | 65.85 | 13,073 | +2.60(+4.12%) |
Feb 10, 2021 | 63.53 | 63.98 | 63.01 | 63.25 | 13,491 | -0.05(-0.08%) |
Feb 09, 2021 | 63.30 | 63.65 | 63.10 | 63.30 | 11,926 | -0.02(-0.03%) |
Feb 08, 2021 | 62.22 | 63.71 | 62.22 | 63.32 | 30,455 | +1.70(+2.76%) |
Feb 05, 2021 | 62.10 | 62.29 | 61.32 | 61.62 | 13,558 | -0.17(-0.28%) |
Feb 04, 2021 | 61.34 | 61.98 | 61.14 | 61.79 | 8,449 | +0.52(+0.85%) |
Feb 03, 2021 | 63.49 | 63.49 | 61.11 | 61.27 | 13,282 | -1.84(-2.92%) |
Feb 02, 2021 | 63.65 | 63.65 | 62.25 | 63.11 | 7,945 | +0.68(+1.08%) |
Feb 01, 2021 | 60.83 | 62.44 | 60.68 | 62.44 | 13,781 | +2.42(+4.04%) |
Jan 29, 2021 | 61.14 | 61.44 | 59.63 | 60.01 | 14,475 | -1.16(-1.89%) |
Jan 28, 2021 | 61.10 | 61.79 | 60.60 | 61.17 | 7,569 | +0.65(+1.07%) |
Jan 27, 2021 | 61.28 | 63.21 | 60.38 | 60.52 | 40,367 | -4.71(-7.23%) |
Jan 26, 2021 | 66.27 | 66.27 | 64.15 | 65.23 | 17,424 | -1.47(-2.21%) |
Jan 25, 2021 | 66.51 | 66.70 | 64.72 | 66.70 | 5,427 | +1.30(+1.99%) |
Jan 22, 2021 | 65.72 | 66.17 | 65.40 | 65.40 | 5,912 | -0.40(-0.61%) |
Jan 21, 2021 | 66.34 | 66.34 | 65.20 | 65.80 | 10,702 | +0.47(+0.72%) |
Jan 20, 2021 | 66.94 | 66.94 | 65.19 | 65.33 | 8,273 | -0.60(-0.90%) |
Jan 19, 2021 | 64.24 | 65.93 | 64.24 | 65.93 | 15,775 | +2.03(+3.18%) |
Jan 15, 2021 | 65.65 | 65.65 | 63.43 | 63.90 | 16,922 | -1.18(-1.82%) |
Jan 14, 2021 | 63.92 | 65.44 | 63.92 | 65.08 | 6,498 | +1.48(+2.33%) |
Jan 13, 2021 | 63.69 | 64.01 | 63.36 | 63.60 | 13,421 | -0.22(-0.35%) |
Jan 12, 2021 | 63.77 | 64.03 | 63.39 | 63.82 | 11,421 | +0.50(+0.79%) |
Jan 11, 2021 | 61.57 | 63.51 | 61.52 | 63.32 | 9,809 | +1.09(+1.75%) |
Jan 08, 2021 | 63.18 | 63.50 | 61.95 | 62.23 | 5,504 | -0.02(-0.03%) |
Jan 07, 2021 | 61.02 | 62.25 | 60.78 | 62.25 | 3,501 | +2.57(+4.31%) |
Jan 06, 2021 | 58.85 | 60.83 | 58.85 | 59.68 | 3,367 | +0.24(+0.40%) |
Jan 05, 2021 | 59.31 | 59.54 | 58.99 | 59.45 | 8,904 | +0.77(+1.30%) |
Jan 04, 2021 | 59.45 | 60.45 | 58.03 | 58.68 | 30,219 | +0.03(+0.05%) |
Dec 31, 2020 | 58.65 | 58.65 | 58.65 | 18,361 | +0.02(+0.03%) | |
Dec 30, 2020 | 57.48 | 58.74 | 57.48 | 58.64 | 18,361 | +1.15(+2.00%) |
Dec 29, 2020 | 58.04 | 58.04 | 57.00 | 57.49 | 9,301 | -0.51(-0.88%) |
Dec 28, 2020 | 58.71 | 58.82 | 57.85 | 57.99 | 10,450 | +0.26(+0.46%) |
Dec 24, 2020 | 57.68 | 57.83 | 57.55 | 57.73 | 2,854 | +0.03(+0.06%) |
Dec 23, 2020 | 57.88 | 58.16 | 57.57 | 57.70 | 7,117 | -0.22(-0.38%) |
Dec 22, 2020 | 58.18 | 58.18 | 57.80 | 57.91 | 26,375 | +0.11(+0.20%) |
Dec 21, 2020 | 57.40 | 57.96 | 56.99 | 57.80 | 18,101 | -0.62(-1.05%) |
Dec 18, 2020 | 58.42 | 59.34 | 57.79 | 58.42 | 37,972 | +0.02(+0.04%) |
Dec 17, 2020 | 58.84 | 58.84 | 57.94 | 58.39 | 13,116 | +0.44(+0.75%) |
Dec 16, 2020 | 58.70 | 58.70 | 57.36 | 57.96 | 7,399 | +0.08(+0.14%) |
Dec 15, 2020 | 58.24 | 58.24 | 57.60 | 57.87 | 4,384 | +0.68(+1.18%) |
Dec 14, 2020 | 56.77 | 58.44 | 56.60 | 57.20 | 38,389 | +1.22(+2.18%) |
Dec 11, 2020 | 56.07 | 56.15 | 55.53 | 55.98 | 8,676 | -0.84(-1.48%) |
Dec 10, 2020 | 56.57 | 57.17 | 56.52 | 56.82 | 7,389 | +0.16(+0.28%) |
Dec 09, 2020 | 58.32 | 58.52 | 56.66 | 56.66 | 7,838 | -2.06(-3.50%) |
Dec 08, 2020 | 57.94 | 58.81 | 57.94 | 58.72 | 5,931 | +0.43(+0.73%) |
Dec 07, 2020 | 57.97 | 58.29 | 57.77 | 58.29 | 4,788 | +0.35(+0.61%) |
Dec 04, 2020 | 57.09 | 57.94 | 56.68 | 57.94 | 9,697 | +1.23(+2.17%) |
Dec 03, 2020 | 57.28 | 57.28 | 56.68 | 56.71 | 4,279 | +0.00(+0.00%) |
Dec 02, 2020 | 56.89 | 57.16 | 56.56 | 56.71 | 9,886 | -0.09(-0.17%) |
Dec 01, 2020 | 56.25 | 57.12 | 56.25 | 56.80 | 4,847 | +0.96(+1.72%) |
Nov 30, 2020 | 55.34 | 55.84 | 54.66 | 55.84 | 6,382 | +0.90(+1.63%) |
Nov 27, 2020 | 54.98 | 55.14 | 54.94 | 54.94 | 1,837 | +0.34(+0.62%) |
Nov 25, 2020 | 54.97 | 55.14 | 54.27 | 54.61 | 3,776 | -0.15(-0.27%) |
Nov 24, 2020 | 55.10 | 55.10 | 53.72 | 54.75 | 8,876 | +0.39(+0.72%) |
Nov 23, 2020 | 54.91 | 54.91 | 53.63 | 54.36 | 22,519 | +0.43(+0.80%) |
Nov 20, 2020 | 53.97 | 54.50 | 53.90 | 53.93 | 5,410 | +0.01(+0.02%) |
Nov 19, 2020 | 53.11 | 53.93 | 53.08 | 53.92 | 1,982 | +0.84(+1.58%) |
Nov 18, 2020 | 53.28 | 53.82 | 53.08 | 53.08 | 3,011 | -0.41(-0.77%) |
Nov 17, 2020 | 53.95 | 53.95 | 53.34 | 53.49 | 6,393 | -0.32(-0.59%) |
Nov 16, 2020 | 53.31 | 53.81 | 53.21 | 53.81 | 6,858 | +1.14(+2.17%) |
Nov 13, 2020 | 53.18 | 53.41 | 52.48 | 52.67 | 8,472 | +0.46(+0.88%) |
Nov 12, 2020 | 52.84 | 53.08 | 51.95 | 52.21 | 17,853 | -0.79(-1.50%) |
Nov 11, 2020 | 52.41 | 53.02 | 52.32 | 53.00 | 8,560 | +1.86(+3.64%) |
Nov 10, 2020 | 52.70 | 52.70 | 51.07 | 51.14 | 16,920 | -1.97(-3.71%) |
Nov 09, 2020 | 54.52 | 55.00 | 52.90 | 53.11 | 9,833 | -0.59(-1.10%) |
Nov 06, 2020 | 52.72 | 53.74 | 52.35 | 53.70 | 9,799 | +1.11(+2.12%) |
Nov 05, 2020 | 52.00 | 52.63 | 52.00 | 52.58 | 32,358 | +2.35(+4.67%) |
Nov 04, 2020 | 48.97 | 50.23 | 48.97 | 50.23 | 4,462 | +1.84(+3.79%) |
Nov 03, 2020 | 47.92 | 48.58 | 47.92 | 48.40 | 7,908 | +0.94(+1.99%) |
Nov 02, 2020 | 47.75 | 47.95 | 47.03 | 47.45 | 5,501 | +0.17(+0.37%) |
Oct 30, 2020 | 47.73 | 47.75 | 46.98 | 47.28 | 13,780 | -1.13(-2.33%) |
Oct 29, 2020 | 46.97 | 48.54 | 46.97 | 48.41 | 5,938 | +1.57(+3.36%) |
Oct 28, 2020 | 47.82 | 47.82 | 46.83 | 46.84 | 6,111 | -1.77(-3.63%) |
Oct 27, 2020 | 49.23 | 49.23 | 48.48 | 48.60 | 5,001 | -0.01(-0.02%) |
Oct 26, 2020 | 48.88 | 49.52 | 48.22 | 48.61 | 12,420 | -0.95(-1.92%) |
Oct 23, 2020 | 49.43 | 49.58 | 49.38 | 49.56 | 2,858 | -0.02(-0.04%) |
Oct 22, 2020 | 49.51 | 49.68 | 49.18 | 49.58 | 20,893 | +0.10(+0.19%) |
Oct 21, 2020 | 49.93 | 49.93 | 49.41 | 49.49 | 1,688 | -0.49(-0.98%) |
Oct 20, 2020 | 50.26 | 50.26 | 49.98 | 49.98 | 1,812 | +0.08(+0.17%) |
Oct 19, 2020 | 50.89 | 50.89 | 49.80 | 49.90 | 5,543 | -0.47(-0.94%) |
Oct 16, 2020 | 51.17 | 51.17 | 50.37 | 50.37 | 2,551 | -0.14(-0.29%) |
Oct 15, 2020 | 49.72 | 50.60 | 49.72 | 50.51 | 5,636 | -0.24(-0.48%) |
Oct 14, 2020 | 51.21 | 51.21 | 50.41 | 50.75 | 7,516 | -0.27(-0.54%) |
Oct 13, 2020 | 50.71 | 51.22 | 50.71 | 51.03 | 3,684 | +0.02(+0.04%) |
Oct 12, 2020 | 51.16 | 51.23 | 50.85 | 51.01 | 10,933 | +0.52(+1.02%) |
Oct 09, 2020 | 50.32 | 50.53 | 50.07 | 50.49 | 59,000 | +1.26(+2.56%) |
Oct 08, 2020 | 49.05 | 49.41 | 49.05 | 49.23 | 10,066 | +0.43(+0.89%) |
Oct 07, 2020 | 48.58 | 48.80 | 48.50 | 48.80 | 9,271 | +0.96(+2.00%) |
Oct 06, 2020 | 48.18 | 48.98 | 47.66 | 47.84 | 7,300 | -0.14(-0.30%) |
Oct 05, 2020 | 47.24 | 47.98 | 47.24 | 47.98 | 7,063 | +1.39(+2.99%) |
Oct 02, 2020 | 46.46 | 47.35 | 46.46 | 46.59 | 6,532 | -1.15(-2.40%) |
Oct 01, 2020 | 47.82 | 47.90 | 47.28 | 47.74 | 9,626 | +1.06(+2.27%) |
Sep 30, 2020 | 46.94 | 47.27 | 46.68 | 46.68 | 3,477 | -0.07(-0.15%) |
Sep 29, 2020 | 46.22 | 47.02 | 46.22 | 46.75 | 30,978 | +0.28(+0.61%) |
Sep 28, 2020 | 46.16 | 46.47 | 45.89 | 46.47 | 5,320 | +1.29(+2.85%) |
Sep 25, 2020 | 43.97 | 45.18 | 43.95 | 45.18 | 3,062 | +0.71(+1.59%) |
Sep 24, 2020 | 44.22 | 44.91 | 44.22 | 44.47 | 5,418 | +0.50(+1.14%) |
Sep 23, 2020 | 45.05 | 45.12 | 43.97 | 43.97 | 4,433 | -1.20(-2.65%) |
Sep 22, 2020 | 45.21 | 45.21 | 44.15 | 45.17 | 2,511 | +0.59(+1.33%) |
Sep 21, 2020 | 44.08 | 44.58 | 44.08 | 44.58 | 2,692 | -0.17(-0.38%) |
Sep 18, 2020 | 45.11 | 45.11 | 44.57 | 44.75 | 3,679 | -0.69(-1.51%) |
Sep 17, 2020 | 44.77 | 45.51 | 44.51 | 45.43 | 3,823 | -0.18(-0.39%) |
Sep 16, 2020 | 46.28 | 46.28 | 45.61 | 45.61 | 4,134 | -0.21(-0.47%) |
Sep 15, 2020 | 45.97 | 46.11 | 45.83 | 45.83 | 1,501 | +0.55(+1.21%) |
Sep 14, 2020 | 45.11 | 45.28 | 44.92 | 45.28 | 3,976 | +1.21(+2.75%) |
Sep 11, 2020 | 44.71 | 44.97 | 43.93 | 44.07 | 3,781 | -0.20(-0.44%) |
Sep 10, 2020 | 45.31 | 45.31 | 43.96 | 44.26 | 34,392 | -0.61(-1.36%) |
Sep 09, 2020 | 44.12 | 45.07 | 44.12 | 44.87 | 53,380 | +1.53(+3.54%) |
Sep 08, 2020 | 43.51 | 44.50 | 43.34 | 43.34 | 3,719 | -2.17(-4.78%) |
Sep 04, 2020 | 45.38 | 46.15 | 43.31 | 45.52 | 13,797 | -0.14(-0.31%) |
Sep 03, 2020 | 47.49 | 47.49 | 45.66 | 45.66 | 24,509 | -3.33(-6.80%) |
Sep 02, 2020 | 48.07 | 49.12 | 47.77 | 48.99 | 14,263 | +1.66(+3.51%) |
Sep 01, 2020 | 46.96 | 47.38 | 46.96 | 47.33 | 7,660 | +0.40(+0.85%) |
Aug 31, 2020 | 46.49 | 46.92 | 46.47 | 46.92 | 1,719 | +0.21(+0.44%) |
Aug 28, 2020 | 45.74 | 46.72 | 45.74 | 46.72 | 4,905 | +0.81(+1.77%) |
Aug 27, 2020 | 45.83 | 46.36 | 45.79 | 45.91 | 4,683 | -0.71(-1.51%) |
Aug 26, 2020 | 46.44 | 46.75 | 46.43 | 46.61 | 11,040 | +0.05(+0.11%) |
Aug 25, 2020 | 46.50 | 46.56 | 46.25 | 46.56 | 10,160 | +0.52(+1.13%) |
Aug 24, 2020 | 45.92 | 46.18 | 45.85 | 46.04 | 1,903 | +0.59(+1.31%) |
Aug 21, 2020 | 45.57 | 45.59 | 45.31 | 45.45 | 1,941 | -0.01(-0.03%) |
Aug 20, 2020 | 45.57 | 45.57 | 45.25 | 45.46 | 5,167 | -0.41(-0.89%) |
Aug 19, 2020 | 46.19 | 46.24 | 45.87 | 45.87 | 4,180 | -0.52(-1.11%) |
Aug 18, 2020 | 46.66 | 46.66 | 46.19 | 46.39 | 4,162 | -0.29(-0.62%) |
Aug 17, 2020 | 46.66 | 46.80 | 46.31 | 46.67 | 4,476 | +0.58(+1.26%) |
Aug 14, 2020 | 46.56 | 46.56 | 46.09 | 46.09 | 1,737 | -0.27(-0.57%) |
Aug 13, 2020 | 46.74 | 46.74 | 46.25 | 46.36 | 8,123 | -0.45(-0.96%) |
Aug 12, 2020 | 45.90 | 46.81 | 45.67 | 46.81 | 5,106 | +1.32(+2.91%) |
Aug 11, 2020 | 45.99 | 46.16 | 45.48 | 45.48 | 2,252 | -0.55(-1.20%) |
Aug 10, 2020 | 46.19 | 46.24 | 45.80 | 46.04 | 3,848 | +0.05(+0.11%) |
Aug 07, 2020 | 47.26 | 47.26 | 45.79 | 45.99 | 7,154 | -1.24(-2.63%) |
Aug 06, 2020 | 46.97 | 47.23 | 46.73 | 47.23 | 4,485 | +0.04(+0.09%) |
Aug 05, 2020 | 47.09 | 47.30 | 46.84 | 47.19 | 4,769 | +0.06(+0.12%) |
Aug 04, 2020 | 47.23 | 47.36 | 46.83 | 47.13 | 4,902 | -0.06(-0.12%) |
Aug 03, 2020 | 46.98 | 47.29 | 46.98 | 47.19 | 5,857 | +1.04(+2.26%) |
Jul 31, 2020 | 46.69 | 46.69 | 45.60 | 46.15 | 8,074 | -0.07(-0.16%) |
Jul 30, 2020 | 45.23 | 46.22 | 45.13 | 46.22 | 10,896 | +1.16(+2.57%) |
Jul 29, 2020 | 44.67 | 45.30 | 44.65 | 45.06 | 10,159 | +0.59(+1.32%) |
Jul 28, 2020 | 45.21 | 45.21 | 44.44 | 44.48 | 4,887 | -0.58(-1.29%) |
Jul 27, 2020 | 44.83 | 45.13 | 44.78 | 45.06 | 7,717 | +1.05(+2.40%) |
Jul 24, 2020 | 44.18 | 44.39 | 43.13 | 44.00 | 8,585 | -1.03(-2.29%) |
Jul 23, 2020 | 45.77 | 46.16 | 44.71 | 45.04 | 26,101 | -0.11(-0.24%) |
Jul 22, 2020 | 45.07 | 45.60 | 45.05 | 45.15 | 2,771 | +0.01(+0.02%) |
Jul 21, 2020 | 46.10 | 46.10 | 45.10 | 45.13 | 7,536 | -0.47(-1.04%) |
Jul 20, 2020 | 44.57 | 45.61 | 44.50 | 45.61 | 3,747 | +1.04(+2.34%) |
Jul 17, 2020 | 44.63 | 44.63 | 44.34 | 44.56 | 7,461 | +0.32(+0.73%) |
Jul 16, 2020 | 43.81 | 44.24 | 43.71 | 44.24 | 9,284 | -0.21(-0.47%) |
Jul 15, 2020 | 44.95 | 44.95 | 44.03 | 44.45 | 8,526 | +0.18(+0.41%) |
Jul 14, 2020 | 43.23 | 44.28 | 43.23 | 44.27 | 9,825 | +0.40(+0.90%) |
Jul 13, 2020 | 45.80 | 45.92 | 43.85 | 43.87 | 10,675 | -0.76(-1.71%) |
Jul 10, 2020 | 44.57 | 45.06 | 44.31 | 44.63 | 22,280 | -0.21(-0.46%) |
Jul 09, 2020 | 44.19 | 45.03 | 44.01 | 44.84 | 7,919 | +0.69(+1.56%) |
Jul 08, 2020 | 44.12 | 44.23 | 43.86 | 44.15 | 4,139 | +0.28(+0.64%) |
Jul 07, 2020 | 44.12 | 44.36 | 43.76 | 43.87 | 9,722 | -0.23(-0.51%) |
Jul 06, 2020 | 44.26 | 44.34 | 43.83 | 44.10 | 67,797 | +1.15(+2.67%) |
Jul 02, 2020 | 43.10 | 43.35 | 42.87 | 42.95 | 9,402 | +0.47(+1.12%) |
Jul 01, 2020 | 43.05 | 43.05 | 42.33 | 42.48 | 5,908 | -0.45(-1.06%) |
Jun 30, 2020 | 42.02 | 43.19 | 42.02 | 42.93 | 4,741 | +1.25(+3.00%) |
Jun 29, 2020 | 41.53 | 41.76 | 41.40 | 41.68 | 8,021 | +0.11(+0.26%) |
Jun 26, 2020 | 42.29 | 42.30 | 41.58 | 41.58 | 3,781 | -0.74(-1.74%) |
Jun 25, 2020 | 41.72 | 42.31 | 41.30 | 42.31 | 6,427 | +0.41(+0.97%) |
Jun 24, 2020 | 42.68 | 42.68 | 41.73 | 41.90 | 5,608 | -1.00(-2.32%) |
Jun 23, 2020 | 43.17 | 43.40 | 42.90 | 42.90 | 6,980 | +0.02(+0.05%) |
Jun 22, 2020 | 42.35 | 42.89 | 42.35 | 42.88 | 5,045 | +0.40(+0.94%) |
Jun 19, 2020 | 43.03 | 43.31 | 42.48 | 42.48 | 6,350 | -0.22(-0.50%) |
Jun 18, 2020 | 43.04 | 43.04 | 42.62 | 42.70 | 6,429 | -0.59(-1.36%) |
Jun 17, 2020 | 42.96 | 43.29 | 42.81 | 43.29 | 4,609 | +0.80(+1.88%) |
Jun 16, 2020 | 43.23 | 43.44 | 42.41 | 42.49 | 12,114 | +0.86(+2.07%) |
Jun 15, 2020 | 39.95 | 41.74 | 39.95 | 41.62 | 10,276 | +1.11(+2.75%) |
Jun 12, 2020 | 41.92 | 41.98 | 40.23 | 40.51 | 5,428 | -0.07(-0.17%) |
Jun 11, 2020 | 41.76 | 42.37 | 40.58 | 40.58 | 29,413 | -2.80(-6.46%) |
Jun 10, 2020 | 43.62 | 43.72 | 43.30 | 43.38 | 8,850 | +0.00(+0.00%) |
Jun 09, 2020 | 42.63 | 43.60 | 42.63 | 43.38 | 13,646 | +0.20(+0.46%) |
Jun 08, 2020 | 44.34 | 44.34 | 43.08 | 43.18 | 21,581 | -0.50(-1.15%) |
Jun 05, 2020 | 43.11 | 44.29 | 43.11 | 43.68 | 11,574 | +1.18(+2.77%) |
Jun 04, 2020 | 42.23 | 42.67 | 42.08 | 42.51 | 16,126 | +0.28(+0.65%) |
Jun 03, 2020 | 41.48 | 42.52 | 41.26 | 42.23 | 25,708 | +1.41(+3.46%) |
Jun 02, 2020 | 40.24 | 40.82 | 40.11 | 40.82 | 2,722 | +0.55(+1.36%) |
Jun 01, 2020 | 39.94 | 40.43 | 39.94 | 40.28 | 6,358 | -0.20(-0.49%) |
May 29, 2020 | 39.89 | 40.55 | 39.50 | 40.48 | 9,321 | +0.20(+0.51%) |
May 28, 2020 | 40.36 | 40.68 | 40.24 | 40.27 | 3,154 | -0.16(-0.39%) |
May 27, 2020 | 40.36 | 40.43 | 39.06 | 40.43 | 11,159 | +0.11(+0.27%) |
May 26, 2020 | 40.15 | 40.41 | 40.02 | 40.32 | 14,647 | +1.23(+3.14%) |
May 22, 2020 | 38.64 | 39.11 | 38.64 | 39.09 | 6,248 | +0.26(+0.66%) |
May 21, 2020 | 40.00 | 40.00 | 38.78 | 38.83 | 5,243 | -0.98(-2.45%) |
May 20, 2020 | 38.76 | 40.13 | 38.76 | 39.81 | 10,574 | +1.45(+3.79%) |
May 19, 2020 | 38.49 | 39.26 | 38.36 | 38.36 | 13,400 | -0.15(-0.38%) |
May 18, 2020 | 37.76 | 38.50 | 37.43 | 38.50 | 7,260 | +1.83(+4.98%) |
May 15, 2020 | 36.41 | 36.82 | 36.39 | 36.68 | 1,434 | -0.78(-2.10%) |
May 14, 2020 | 35.90 | 37.46 | 35.63 | 37.46 | 7,695 | +1.23(+3.41%) |
May 13, 2020 | 37.64 | 37.64 | 36.15 | 36.23 | 4,804 | -1.57(-4.16%) |
May 12, 2020 | 38.83 | 38.84 | 37.80 | 37.80 | 10,885 | -0.61(-1.60%) |
May 11, 2020 | 38.15 | 38.66 | 38.15 | 38.41 | 6,397 | -0.13(-0.34%) |
May 08, 2020 | 37.59 | 38.54 | 37.59 | 38.54 | 11,677 | +1.39(+3.73%) |
May 07, 2020 | 36.94 | 37.45 | 36.90 | 37.16 | 3,951 | +0.54(+1.47%) |
May 06, 2020 | 36.24 | 37.12 | 36.24 | 36.62 | 13,431 | +0.10(+0.27%) |
May 05, 2020 | 36.61 | 36.92 | 36.37 | 36.52 | 7,158 | +1.58(+4.53%) |
May 04, 2020 | 34.82 | 35.22 | 34.66 | 34.94 | 5,141 | -0.45(-1.28%) |
May 01, 2020 | 36.56 | 36.56 | 35.14 | 35.39 | 17,310 | -1.90(-5.09%) |
Apr 30, 2020 | 38.53 | 38.53 | 37.29 | 37.29 | 11,609 | -1.68(-4.32%) |
Apr 29, 2020 | 37.77 | 39.16 | 37.69 | 38.97 | 9,561 | +2.02(+5.48%) |
Apr 28, 2020 | 37.54 | 37.62 | 36.87 | 36.95 | 8,167 | +0.29(+0.79%) |
Apr 27, 2020 | 36.51 | 36.84 | 36.51 | 36.66 | 6,672 | +0.58(+1.62%) |
Apr 24, 2020 | 35.24 | 36.14 | 35.15 | 36.07 | 6,965 | +0.82(+2.32%) |
Apr 23, 2020 | 35.62 | 35.93 | 35.21 | 35.26 | 9,861 | -0.27(-0.77%) |
Apr 22, 2020 | 34.77 | 35.67 | 34.77 | 35.53 | 5,761 | +1.91(+5.67%) |
Apr 21, 2020 | 34.86 | 34.86 | 33.59 | 33.62 | 5,543 | -1.67(-4.74%) |
Apr 20, 2020 | 35.77 | 35.93 | 35.18 | 35.29 | 133,649 | -0.77(-2.13%) |
Apr 17, 2020 | 36.82 | 36.82 | 35.77 | 36.06 | 14,442 | +0.36(+1.02%) |
Apr 16, 2020 | 35.29 | 35.77 | 34.96 | 35.70 | 4,662 | +0.77(+2.20%) |
Apr 15, 2020 | 34.77 | 35.06 | 34.63 | 34.93 | 6,679 | -0.99(-2.75%) |
Apr 14, 2020 | 35.66 | 36.04 | 35.41 | 35.92 | 13,164 | +1.33(+3.84%) |
Apr 13, 2020 | 34.04 | 34.65 | 33.78 | 34.59 | 6,183 | +0.32(+0.94%) |
Apr 09, 2020 | 35.06 | 35.70 | 34.06 | 34.27 | 16,286 | -0.80(-2.28%) |
Apr 08, 2020 | 34.51 | 35.07 | 33.90 | 35.07 | 8,901 | +1.40(+4.15%) |
Apr 07, 2020 | 35.55 | 35.55 | 33.67 | 33.67 | 18,166 | -0.28(-0.81%) |
Apr 06, 2020 | 32.61 | 33.95 | 32.61 | 33.95 | 120,247 | +3.47(+11.38%) |
Apr 03, 2020 | 30.22 | 30.56 | 30.22 | 30.48 | 1,229 | -0.40(-1.30%) |
Apr 02, 2020 | 30.42 | 30.88 | 30.42 | 30.88 | 6,580 | +0.71(+2.34%) |
Apr 01, 2020 | 30.72 | 31.69 | 30.14 | 30.17 | 7,193 | -2.04(-6.35%) |
Mar 31, 2020 | 33.11 | 33.48 | 32.22 | 32.22 | 5,028 | -0.64(-1.96%) |
Mar 30, 2020 | 31.94 | 32.97 | 31.87 | 32.86 | 12,741 | +1.11(+3.50%) |
Mar 27, 2020 | 32.58 | 33.94 | 31.75 | 31.75 | 7,784 | -1.70(-5.07%) |
Mar 26, 2020 | 32.16 | 33.54 | 32.08 | 33.45 | 21,263 | +1.80(+5.67%) |
Mar 25, 2020 | 31.97 | 32.94 | 30.64 | 31.65 | 10,659 | +0.26(+0.84%) |
Mar 24, 2020 | 30.81 | 31.39 | 30.10 | 31.39 | 8,482 | +3.11(+11.01%) |
Mar 23, 2020 | 27.50 | 28.54 | 27.12 | 28.28 | 18,729 | +0.64(+2.33%) |
Mar 20, 2020 | 29.66 | 30.21 | 27.56 | 27.63 | 10,056 | -0.89(-3.10%) |
Mar 19, 2020 | 27.51 | 29.16 | 26.99 | 28.52 | 46,265 | +0.29(+1.04%) |
Mar 18, 2020 | 28.02 | 29.83 | 26.76 | 28.23 | 8,291 | -2.15(-7.08%) |
Mar 17, 2020 | 28.54 | 30.70 | 26.94 | 30.38 | 52,698 | +2.75(+9.95%) |
Mar 16, 2020 | 27.30 | 30.91 | 27.30 | 27.63 | 65,761 | -4.38(-13.69%) |
Mar 13, 2020 | 31.12 | 32.01 | 29.45 | 32.01 | 32,119 | +2.77(+9.48%) |
Mar 12, 2020 | 30.48 | 31.92 | 29.23 | 29.23 | 50,665 | -3.81(-11.53%) |
Mar 11, 2020 | 34.44 | 34.44 | 32.90 | 33.05 | 14,145 | -2.15(-6.10%) |
Mar 10, 2020 | 34.11 | 35.19 | 33.55 | 35.19 | 24,126 | +2.14(+6.47%) |
Mar 09, 2020 | 32.49 | 34.66 | 31.75 | 33.05 | 66,338 | -3.08(-8.53%) |
Mar 06, 2020 | 35.66 | 36.46 | 35.35 | 36.14 | 8,414 | -0.95(-2.56%) |
Mar 05, 2020 | 37.30 | 37.76 | 36.87 | 37.09 | 3,524 | -1.06(-2.77%) |
Mar 04, 2020 | 37.27 | 38.15 | 37.14 | 38.15 | 12,080 | +1.68(+4.61%) |
Mar 03, 2020 | 37.99 | 38.22 | 36.47 | 36.47 | 15,517 | -0.80(-2.14%) |