Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 77.36 | 79.50 | 77.25 | 77.63 | 155,753 | +0.33(+0.43%) |
Feb 25, 2021 | 77.50 | 78.23 | 76.89 | 77.30 | 147,048 | -0.56(-0.72%) |
Feb 24, 2021 | 78.33 | 78.84 | 77.12 | 77.86 | 213,723 | -0.46(-0.59%) |
Feb 23, 2021 | 78.15 | 78.87 | 75.76 | 78.33 | 94,239 | +1.75(+2.28%) |
Feb 22, 2021 | 75.22 | 77.19 | 75.22 | 76.58 | 130,193 | +1.06(+1.41%) |
Feb 19, 2021 | 72.09 | 75.52 | 72.09 | 75.51 | 97,281 | +4.10(+5.74%) |
Feb 18, 2021 | 71.98 | 72.47 | 70.21 | 71.42 | 107,752 | -0.71(-0.98%) |
Feb 17, 2021 | 71.14 | 73.15 | 71.14 | 72.12 | 90,975 | +0.12(+0.16%) |
Feb 16, 2021 | 73.58 | 73.68 | 71.69 | 72.01 | 78,355 | -1.20(-1.64%) |
Feb 12, 2021 | 71.48 | 73.37 | 71.23 | 73.20 | 79,584 | +1.45(+2.02%) |
Feb 11, 2021 | 72.38 | 72.97 | 70.48 | 71.76 | 102,863 | -0.45(-0.63%) |
Feb 10, 2021 | 73.17 | 73.17 | 71.76 | 72.21 | 89,260 | -0.60(-0.82%) |
Feb 09, 2021 | 73.81 | 73.89 | 71.92 | 72.81 | 83,514 | -1.16(-1.57%) |
Feb 08, 2021 | 72.90 | 74.43 | 72.40 | 73.97 | 101,275 | +1.51(+2.08%) |
Feb 05, 2021 | 73.92 | 74.11 | 72.34 | 72.46 | 72,340 | -0.11(-0.15%) |
Feb 04, 2021 | 72.47 | 73.81 | 71.80 | 72.57 | 64,725 | +0.02(+0.03%) |
Feb 03, 2021 | 72.25 | 72.79 | 70.83 | 72.55 | 39,464 | -0.03(-0.04%) |
Feb 02, 2021 | 72.03 | 73.69 | 70.95 | 72.58 | 87,781 | +1.54(+2.16%) |
Feb 01, 2021 | 70.35 | 71.72 | 68.69 | 71.04 | 81,907 | +1.29(+1.84%) |
Jan 29, 2021 | 71.27 | 71.76 | 69.62 | 69.75 | 114,047 | -1.63(-2.29%) |
Jan 28, 2021 | 71.02 | 72.84 | 70.54 | 71.39 | 94,405 | +1.43(+2.04%) |
Jan 27, 2021 | 72.54 | 72.78 | 68.79 | 69.96 | 118,658 | -4.70(-6.29%) |
Jan 26, 2021 | 77.32 | 77.32 | 74.52 | 74.65 | 45,498 | -1.59(-2.09%) |
Jan 25, 2021 | 78.25 | 78.56 | 74.94 | 76.25 | 68,189 | -2.72(-3.45%) |
Jan 22, 2021 | 77.99 | 79.06 | 77.05 | 78.97 | 92,831 | -0.11(-0.13%) |
Jan 21, 2021 | 80.46 | 81.04 | 78.89 | 79.08 | 74,003 | -1.38(-1.72%) |
Jan 20, 2021 | 79.49 | 80.69 | 79.49 | 80.46 | 71,885 | +0.76(+0.96%) |
Jan 19, 2021 | 79.70 | 80.09 | 78.63 | 79.70 | 106,145 | +0.45(+0.57%) |
Jan 15, 2021 | 77.78 | 79.82 | 76.55 | 79.24 | 117,772 | -0.18(-0.23%) |
Jan 14, 2021 | 79.35 | 80.60 | 78.29 | 79.43 | 99,237 | +1.21(+1.54%) |
Jan 13, 2021 | 80.47 | 80.47 | 77.69 | 78.22 | 102,150 | -2.71(-3.34%) |
Jan 12, 2021 | 78.91 | 81.16 | 78.91 | 80.92 | 60,295 | +2.38(+3.03%) |
Jan 11, 2021 | 77.30 | 78.66 | 77.30 | 78.55 | 43,128 | +0.49(+0.63%) |
Jan 08, 2021 | 78.75 | 78.75 | 76.68 | 78.06 | 99,351 | -0.64(-0.81%) |
Jan 07, 2021 | 77.75 | 78.74 | 75.82 | 78.69 | 87,341 | +1.20(+1.55%) |
Jan 06, 2021 | 74.19 | 78.06 | 73.96 | 77.49 | 187,479 | +4.93(+6.79%) |
Jan 05, 2021 | 70.89 | 73.60 | 70.89 | 72.57 | 78,771 | +1.68(+2.37%) |
Jan 04, 2021 | 73.60 | 73.95 | 69.73 | 70.89 | 128,548 | -2.09(-2.86%) |
Dec 31, 2020 | 72.97 | 72.97 | 72.97 | 30,419 | +0.24(+0.33%) | |
Dec 30, 2020 | 72.23 | 73.29 | 72.23 | 72.73 | 30,419 | +0.54(+0.75%) |
Dec 29, 2020 | 73.67 | 73.67 | 71.26 | 72.19 | 45,506 | -0.95(-1.29%) |
Dec 28, 2020 | 73.11 | 74.07 | 72.40 | 73.14 | 81,588 | +0.78(+1.08%) |
Dec 24, 2020 | 72.99 | 73.16 | 71.59 | 72.35 | 23,388 | -0.23(-0.32%) |
Dec 23, 2020 | 72.79 | 73.53 | 72.25 | 72.59 | 43,251 | +0.38(+0.52%) |
Dec 22, 2020 | 72.27 | 72.64 | 71.15 | 72.21 | 84,135 | -0.37(-0.51%) |
Dec 21, 2020 | 71.77 | 72.75 | 71.07 | 72.58 | 112,741 | -1.06(-1.44%) |
Dec 18, 2020 | 72.53 | 73.76 | 71.83 | 73.64 | 316,992 | +1.22(+1.68%) |
Dec 17, 2020 | 71.77 | 72.57 | 70.69 | 72.42 | 97,972 | +1.00(+1.41%) |
Dec 16, 2020 | 72.01 | 72.01 | 70.88 | 71.42 | 105,660 | -0.42(-0.58%) |
Dec 15, 2020 | 71.23 | 71.99 | 70.54 | 71.83 | 86,222 | +1.48(+2.10%) |
Dec 14, 2020 | 71.90 | 71.90 | 70.35 | 70.35 | 90,446 | -0.37(-0.52%) |
Dec 11, 2020 | 70.14 | 70.92 | 70.14 | 70.72 | 56,609 | -0.13(-0.18%) |
Dec 10, 2020 | 70.30 | 71.02 | 70.10 | 70.85 | 72,230 | -0.02(-0.03%) |
Dec 09, 2020 | 70.82 | 71.50 | 70.53 | 70.87 | 101,998 | +0.47(+0.67%) |
Dec 08, 2020 | 70.07 | 71.31 | 69.69 | 70.39 | 91,017 | -0.21(-0.30%) |
Dec 07, 2020 | 71.50 | 71.50 | 69.32 | 70.61 | 64,193 | -0.43(-0.60%) |
Dec 04, 2020 | 69.36 | 71.39 | 68.30 | 71.03 | 58,058 | +2.21(+3.22%) |
Dec 03, 2020 | 69.61 | 69.68 | 67.59 | 68.82 | 86,946 | -0.58(-0.84%) |
Dec 02, 2020 | 68.45 | 69.90 | 67.99 | 69.40 | 52,750 | +0.59(+0.86%) |
Dec 01, 2020 | 69.59 | 70.49 | 68.07 | 68.81 | 74,778 | +0.64(+0.94%) |
Nov 30, 2020 | 68.95 | 69.72 | 67.59 | 68.17 | 76,169 | -1.43(-2.06%) |
Nov 27, 2020 | 69.60 | 69.90 | 67.96 | 69.60 | 44,457 | -0.40(-0.58%) |
Nov 25, 2020 | 69.88 | 70.28 | 68.03 | 70.01 | 72,502 | -0.23(-0.33%) |
Nov 24, 2020 | 69.08 | 71.54 | 68.66 | 70.24 | 111,044 | +2.14(+3.14%) |
Nov 23, 2020 | 66.75 | 68.82 | 66.69 | 68.10 | 121,490 | +2.10(+3.18%) |
Nov 20, 2020 | 65.36 | 66.63 | 65.08 | 66.00 | 77,488 | -0.01(-0.01%) |
Nov 19, 2020 | 66.49 | 66.87 | 64.81 | 66.01 | 68,036 | -0.65(-0.98%) |
Nov 18, 2020 | 69.36 | 69.42 | 66.52 | 66.67 | 81,680 | -1.35(-1.98%) |
Nov 17, 2020 | 67.80 | 68.57 | 65.99 | 68.02 | 64,908 | -0.62(-0.90%) |
Nov 16, 2020 | 66.71 | 68.72 | 65.47 | 68.63 | 161,046 | +3.97(+6.13%) |
Nov 13, 2020 | 64.32 | 64.98 | 64.11 | 64.67 | 49,131 | +1.11(+1.74%) |
Nov 12, 2020 | 65.03 | 65.64 | 62.54 | 63.56 | 78,055 | -2.34(-3.55%) |
Nov 11, 2020 | 66.41 | 66.41 | 64.69 | 65.90 | 48,583 | -0.15(-0.23%) |
Nov 10, 2020 | 65.72 | 67.51 | 65.72 | 66.05 | 133,419 | +1.10(+1.69%) |
Nov 09, 2020 | 64.67 | 66.46 | 63.68 | 64.95 | 139,038 | +4.60(+7.62%) |
Nov 06, 2020 | 61.31 | 61.36 | 60.09 | 60.35 | 66,686 | -0.58(-0.95%) |
Nov 05, 2020 | 59.39 | 61.07 | 59.39 | 60.93 | 77,232 | +2.16(+3.67%) |
Nov 04, 2020 | 59.46 | 60.82 | 57.77 | 58.77 | 94,484 | -1.40(-2.32%) |
Nov 03, 2020 | 59.91 | 61.57 | 57.28 | 60.17 | 141,891 | +1.54(+2.63%) |
Nov 02, 2020 | 57.76 | 58.84 | 56.53 | 58.63 | 92,431 | +1.81(+3.19%) |
Oct 30, 2020 | 56.48 | 57.50 | 55.80 | 56.82 | 99,198 | -0.13(-0.22%) |
Oct 29, 2020 | 54.82 | 57.17 | 54.66 | 56.94 | 87,842 | +1.64(+2.96%) |
Oct 28, 2020 | 55.84 | 56.79 | 54.96 | 55.31 | 53,753 | -2.06(-3.59%) |
Oct 27, 2020 | 58.60 | 58.60 | 56.89 | 57.37 | 48,144 | -1.41(-2.39%) |
Oct 26, 2020 | 59.24 | 59.92 | 57.40 | 58.77 | 75,622 | -1.24(-2.07%) |
Oct 23, 2020 | 60.13 | 60.77 | 59.64 | 60.02 | 49,339 | +0.37(+0.61%) |
Oct 22, 2020 | 59.69 | 59.76 | 59.04 | 59.65 | 88,385 | +0.48(+0.81%) |
Oct 21, 2020 | 58.45 | 59.64 | 58.35 | 59.17 | 100,663 | +0.71(+1.22%) |
Oct 20, 2020 | 57.80 | 59.08 | 57.64 | 58.46 | 45,814 | +1.26(+2.21%) |
Oct 19, 2020 | 58.00 | 58.11 | 56.59 | 57.20 | 48,626 | -0.91(-1.57%) |
Oct 16, 2020 | 57.48 | 58.96 | 57.46 | 58.11 | 61,804 | +0.50(+0.87%) |
Oct 15, 2020 | 55.56 | 57.72 | 55.13 | 57.61 | 61,713 | +1.24(+2.20%) |
Oct 14, 2020 | 57.15 | 57.66 | 56.34 | 56.37 | 40,742 | -0.65(-1.13%) |
Oct 13, 2020 | 57.36 | 58.68 | 56.45 | 57.01 | 67,969 | -0.91(-1.58%) |
Oct 12, 2020 | 57.71 | 58.29 | 56.72 | 57.93 | 42,977 | +0.20(+0.35%) |
Oct 09, 2020 | 58.78 | 59.01 | 57.48 | 57.72 | 47,573 | -0.33(-0.56%) |
Oct 08, 2020 | 57.45 | 58.23 | 56.36 | 58.05 | 74,425 | +1.58(+2.80%) |
Oct 07, 2020 | 57.02 | 57.54 | 56.10 | 56.47 | 134,386 | +0.15(+0.27%) |
Oct 06, 2020 | 57.59 | 58.91 | 56.24 | 56.32 | 127,744 | -0.78(-1.37%) |
Oct 05, 2020 | 55.44 | 57.19 | 54.84 | 57.10 | 174,760 | +2.13(+3.87%) |
Oct 02, 2020 | 53.50 | 55.60 | 53.13 | 54.97 | 67,620 | +0.27(+0.49%) |
Oct 01, 2020 | 54.63 | 54.93 | 53.69 | 54.70 | 78,328 | +0.39(+0.73%) |
Sep 30, 2020 | 55.12 | 56.25 | 53.75 | 54.31 | 86,334 | -0.71(-1.29%) |
Sep 29, 2020 | 55.60 | 55.64 | 54.03 | 55.02 | 61,619 | -0.69(-1.24%) |
Sep 28, 2020 | 55.19 | 56.68 | 55.19 | 55.71 | 124,104 | +2.04(+3.80%) |
Sep 25, 2020 | 54.05 | 54.30 | 52.65 | 53.67 | 119,141 | -0.98(-1.80%) |
Sep 24, 2020 | 54.63 | 56.36 | 53.93 | 54.65 | 110,746 | +2.15(+4.09%) |
Sep 23, 2020 | 52.80 | 53.86 | 52.44 | 52.51 | 173,029 | -0.28(-0.53%) |
Sep 22, 2020 | 52.41 | 53.05 | 51.97 | 52.79 | 68,962 | +0.27(+0.51%) |
Sep 21, 2020 | 54.03 | 54.03 | 51.36 | 52.52 | 119,204 | -2.77(-5.01%) |
Sep 18, 2020 | 55.75 | 56.62 | 54.69 | 55.29 | 318,161 | +0.00(+0.00%) |
Sep 17, 2020 | 54.41 | 56.23 | 54.35 | 55.29 | 89,840 | -0.03(-0.05%) |
Sep 16, 2020 | 54.54 | 55.42 | 54.32 | 55.32 | 89,603 | +0.94(+1.74%) |
Sep 15, 2020 | 54.46 | 54.87 | 53.84 | 54.37 | 47,624 | +0.09(+0.16%) |
Sep 14, 2020 | 54.16 | 54.68 | 53.90 | 54.29 | 65,014 | +0.50(+0.93%) |
Sep 11, 2020 | 54.34 | 54.72 | 53.49 | 53.79 | 55,987 | -0.38(-0.69%) |
Sep 10, 2020 | 54.50 | 55.20 | 54.13 | 54.16 | 78,680 | -0.02(-0.04%) |
Sep 09, 2020 | 55.06 | 55.44 | 53.81 | 54.18 | 96,039 | -0.30(-0.55%) |
Sep 08, 2020 | 55.44 | 55.70 | 54.44 | 54.48 | 61,727 | -1.70(-3.03%) |
Sep 04, 2020 | 56.34 | 56.79 | 55.05 | 56.18 | 87,356 | +0.91(+1.65%) |
Sep 03, 2020 | 57.34 | 57.64 | 55.01 | 55.27 | 94,510 | -1.90(-3.32%) |
Sep 02, 2020 | 57.22 | 57.42 | 56.30 | 57.17 | 81,635 | -0.12(-0.20%) |
Sep 01, 2020 | 55.73 | 57.28 | 55.62 | 57.28 | 61,781 | +1.19(+2.13%) |
Aug 31, 2020 | 57.33 | 57.33 | 56.01 | 56.09 | 136,397 | -1.45(-2.52%) |
Aug 28, 2020 | 57.64 | 57.64 | 56.66 | 57.54 | 99,119 | +0.27(+0.47%) |
Aug 27, 2020 | 57.75 | 58.06 | 56.79 | 57.27 | 132,216 | -0.53(-0.91%) |
Aug 26, 2020 | 57.64 | 58.02 | 57.19 | 57.79 | 103,331 | -0.12(-0.22%) |
Aug 25, 2020 | 58.70 | 58.70 | 57.11 | 57.92 | 88,794 | -0.29(-0.49%) |
Aug 24, 2020 | 56.59 | 58.44 | 56.07 | 58.21 | 213,982 | +2.35(+4.20%) |
Aug 21, 2020 | 54.32 | 55.89 | 54.32 | 55.86 | 109,344 | +1.10(+2.01%) |
Aug 20, 2020 | 55.04 | 55.23 | 54.58 | 54.76 | 66,663 | -1.03(-1.84%) |
Aug 19, 2020 | 56.25 | 56.77 | 55.36 | 55.78 | 92,372 | -0.55(-0.97%) |
Aug 18, 2020 | 56.42 | 56.42 | 55.73 | 56.33 | 144,101 | -0.14(-0.25%) |
Aug 17, 2020 | 56.21 | 56.74 | 55.91 | 56.47 | 84,180 | +0.14(+0.26%) |
Aug 14, 2020 | 55.38 | 57.06 | 55.38 | 56.33 | 87,329 | +0.45(+0.81%) |
Aug 13, 2020 | 56.31 | 56.42 | 55.21 | 55.88 | 75,954 | -0.91(-1.60%) |
Aug 12, 2020 | 57.41 | 57.54 | 55.41 | 56.79 | 68,847 | -0.10(-0.17%) |
Aug 11, 2020 | 56.86 | 58.11 | 56.58 | 56.88 | 96,560 | +0.36(+0.64%) |
Aug 10, 2020 | 55.62 | 57.66 | 55.62 | 56.52 | 138,036 | +1.44(+2.61%) |
Aug 07, 2020 | 51.94 | 55.15 | 51.94 | 55.08 | 160,260 | +2.82(+5.39%) |
Aug 06, 2020 | 51.60 | 52.69 | 51.51 | 52.26 | 131,262 | +0.58(+1.11%) |
Aug 05, 2020 | 50.47 | 52.09 | 49.88 | 51.69 | 203,409 | +1.85(+3.71%) |
Aug 04, 2020 | 47.52 | 51.76 | 47.52 | 49.84 | 237,589 | +3.73(+8.09%) |
Aug 03, 2020 | 46.24 | 47.26 | 45.89 | 46.11 | 107,712 | +0.36(+0.80%) |
Jul 31, 2020 | 46.18 | 46.18 | 44.33 | 45.75 | 103,605 | -0.71(-1.53%) |
Jul 30, 2020 | 46.70 | 46.81 | 45.45 | 46.46 | 70,912 | -1.17(-2.46%) |
Jul 29, 2020 | 46.96 | 47.97 | 46.28 | 47.62 | 83,937 | +1.08(+2.33%) |
Jul 28, 2020 | 46.83 | 47.58 | 46.46 | 46.54 | 97,180 | -0.73(-1.54%) |
Jul 27, 2020 | 46.21 | 47.33 | 45.58 | 47.27 | 81,077 | +1.03(+2.22%) |
Jul 24, 2020 | 47.23 | 47.51 | 46.13 | 46.24 | 66,148 | -0.93(-1.97%) |
Jul 23, 2020 | 45.92 | 47.61 | 45.92 | 47.17 | 60,408 | +0.93(+2.01%) |
Jul 22, 2020 | 45.55 | 46.89 | 45.55 | 46.24 | 68,279 | +0.22(+0.48%) |
Jul 21, 2020 | 45.65 | 46.80 | 45.65 | 46.02 | 44,070 | +0.99(+2.19%) |
Jul 20, 2020 | 45.92 | 46.16 | 44.82 | 45.04 | 51,213 | -1.04(-2.27%) |
Jul 17, 2020 | 46.87 | 47.65 | 45.95 | 46.08 | 66,670 | -0.77(-1.64%) |
Jul 16, 2020 | 46.76 | 47.75 | 46.63 | 46.85 | 81,610 | -0.08(-0.16%) |
Jul 15, 2020 | 46.89 | 47.55 | 46.78 | 46.93 | 121,156 | +1.49(+3.27%) |
Jul 14, 2020 | 44.00 | 45.52 | 43.62 | 45.44 | 63,997 | +1.29(+2.93%) |
Jul 13, 2020 | 43.59 | 45.16 | 42.94 | 44.15 | 81,851 | +1.19(+2.77%) |
Jul 10, 2020 | 42.51 | 43.24 | 42.31 | 42.96 | 56,550 | +0.86(+2.05%) |
Jul 09, 2020 | 43.65 | 43.65 | 41.84 | 42.09 | 86,460 | -1.43(-3.28%) |
Jul 08, 2020 | 44.60 | 45.09 | 42.70 | 43.52 | 110,995 | -1.26(-2.80%) |
Jul 07, 2020 | 45.60 | 46.01 | 44.61 | 44.78 | 91,791 | -1.33(-2.89%) |
Jul 06, 2020 | 46.61 | 46.75 | 45.31 | 46.11 | 113,427 | +0.88(+1.95%) |
Jul 02, 2020 | 46.41 | 47.26 | 45.12 | 45.23 | 74,287 | +0.21(+0.47%) |
Jul 01, 2020 | 47.60 | 47.80 | 44.96 | 45.02 | 107,661 | -2.22(-4.71%) |
Jun 30, 2020 | 45.67 | 47.85 | 45.67 | 47.24 | 95,483 | +1.25(+2.71%) |
Jun 29, 2020 | 44.78 | 46.50 | 44.78 | 46.00 | 141,016 | +2.13(+4.85%) |
Jun 26, 2020 | 43.39 | 44.76 | 43.23 | 43.87 | 221,296 | -0.06(-0.13%) |
Jun 25, 2020 | 42.70 | 44.06 | 42.29 | 43.93 | 150,386 | +0.81(+1.89%) |
Jun 24, 2020 | 45.18 | 45.51 | 42.90 | 43.11 | 236,687 | -2.86(-6.21%) |
Jun 23, 2020 | 46.57 | 47.23 | 45.77 | 45.97 | 186,586 | +0.41(+0.90%) |
Jun 22, 2020 | 44.61 | 45.74 | 44.19 | 45.55 | 127,086 | +0.35(+0.76%) |
Jun 19, 2020 | 44.89 | 45.52 | 44.35 | 45.21 | 330,431 | +1.30(+2.97%) |
Jun 18, 2020 | 42.91 | 44.08 | 42.89 | 43.91 | 111,760 | +0.28(+0.64%) |
Jun 17, 2020 | 45.27 | 45.27 | 43.50 | 43.63 | 90,104 | -1.59(-3.52%) |
Jun 16, 2020 | 46.11 | 46.66 | 44.49 | 45.22 | 79,707 | +1.31(+2.99%) |
Jun 15, 2020 | 41.93 | 44.51 | 41.70 | 43.91 | 103,839 | +0.63(+1.46%) |
Jun 12, 2020 | 44.94 | 45.15 | 41.50 | 43.27 | 141,583 | +0.48(+1.12%) |
Jun 11, 2020 | 44.09 | 44.54 | 42.32 | 42.79 | 181,414 | -3.91(-8.37%) |
Jun 10, 2020 | 49.51 | 49.72 | 46.62 | 46.70 | 84,081 | -3.39(-6.77%) |
Jun 09, 2020 | 50.24 | 51.14 | 49.36 | 50.10 | 91,187 | -1.17(-2.28%) |
Jun 08, 2020 | 52.14 | 53.72 | 51.23 | 51.27 | 116,758 | -0.10(-0.19%) |
Jun 05, 2020 | 50.64 | 52.77 | 50.43 | 51.36 | 159,216 | +3.27(+6.80%) |
Jun 04, 2020 | 45.38 | 48.49 | 45.38 | 48.09 | 140,113 | +2.11(+4.59%) |
Jun 03, 2020 | 45.00 | 46.49 | 45.00 | 45.99 | 120,598 | +2.28(+5.22%) |
Jun 02, 2020 | 42.65 | 44.57 | 42.55 | 43.70 | 113,509 | +1.36(+3.21%) |
Jun 01, 2020 | 42.67 | 43.89 | 42.29 | 42.34 | 171,373 | -0.61(-1.42%) |
May 29, 2020 | 43.33 | 43.61 | 41.95 | 42.95 | 140,527 | -1.31(-2.97%) |
May 28, 2020 | 47.03 | 47.03 | 44.14 | 44.27 | 109,314 | -2.08(-4.48%) |
May 27, 2020 | 45.82 | 46.81 | 45.55 | 46.35 | 232,975 | +1.46(+3.25%) |
May 26, 2020 | 44.45 | 45.07 | 43.66 | 44.89 | 160,954 | +2.43(+5.72%) |
May 22, 2020 | 43.59 | 43.59 | 41.96 | 42.46 | 91,726 | -0.91(-2.11%) |
May 21, 2020 | 43.68 | 44.40 | 43.25 | 43.37 | 110,847 | -0.52(-1.19%) |
May 20, 2020 | 42.53 | 44.21 | 42.35 | 43.90 | 125,604 | +2.42(+5.84%) |
May 19, 2020 | 42.69 | 43.13 | 41.39 | 41.48 | 151,041 | -1.44(-3.35%) |
May 18, 2020 | 41.81 | 43.41 | 41.31 | 42.92 | 231,342 | +3.23(+8.14%) |
May 15, 2020 | 38.68 | 40.19 | 38.03 | 39.69 | 136,644 | +1.23(+3.20%) |
May 14, 2020 | 36.82 | 38.72 | 35.76 | 38.46 | 142,862 | +0.81(+2.15%) |
May 13, 2020 | 38.54 | 38.56 | 36.90 | 37.65 | 129,306 | -1.24(-3.19%) |
May 12, 2020 | 41.48 | 41.48 | 38.89 | 38.89 | 154,578 | -2.59(-6.25%) |
May 11, 2020 | 42.34 | 42.49 | 41.48 | 41.48 | 122,199 | -1.86(-4.29%) |
May 08, 2020 | 42.17 | 43.38 | 41.77 | 43.33 | 117,543 | +2.32(+5.64%) |
May 07, 2020 | 41.01 | 41.11 | 39.51 | 41.02 | 204,682 | +0.91(+2.26%) |
May 06, 2020 | 41.42 | 42.26 | 39.17 | 40.11 | 125,246 | -0.40(-0.99%) |
May 05, 2020 | 46.27 | 46.68 | 40.39 | 40.51 | 170,474 | -1.58(-3.76%) |
May 04, 2020 | 41.04 | 42.10 | 40.22 | 42.10 | 138,275 | +0.29(+0.68%) |
May 01, 2020 | 42.40 | 42.88 | 40.28 | 41.81 | 131,292 | -1.40(-3.24%) |
Apr 30, 2020 | 44.14 | 44.14 | 42.59 | 43.21 | 158,249 | -2.29(-5.03%) |
Apr 29, 2020 | 44.75 | 47.16 | 44.00 | 45.50 | 188,858 | +2.28(+5.27%) |
Apr 28, 2020 | 43.31 | 44.89 | 42.99 | 43.22 | 180,437 | +1.49(+3.56%) |
Apr 27, 2020 | 39.40 | 42.13 | 39.40 | 41.73 | 116,852 | +2.69(+6.88%) |
Apr 24, 2020 | 38.14 | 39.36 | 37.92 | 39.05 | 119,433 | +1.17(+3.09%) |
Apr 23, 2020 | 37.62 | 39.14 | 37.62 | 37.88 | 79,360 | +0.30(+0.81%) |
Apr 22, 2020 | 37.88 | 37.92 | 37.05 | 37.57 | 80,657 | +0.53(+1.44%) |
Apr 21, 2020 | 36.21 | 37.24 | 35.70 | 37.04 | 89,985 | -0.59(-1.57%) |
Apr 20, 2020 | 37.11 | 38.52 | 36.26 | 37.63 | 101,276 | -0.73(-1.91%) |
Apr 17, 2020 | 36.88 | 38.79 | 36.88 | 38.36 | 154,696 | +2.14(+5.92%) |
Apr 16, 2020 | 37.02 | 37.51 | 35.19 | 36.22 | 110,800 | -0.62(-1.68%) |
Apr 15, 2020 | 38.21 | 38.68 | 35.50 | 36.84 | 123,528 | -2.77(-7.00%) |
Apr 14, 2020 | 39.85 | 40.01 | 38.72 | 39.61 | 118,680 | +0.82(+2.11%) |
Apr 13, 2020 | 40.55 | 40.74 | 38.04 | 38.79 | 73,305 | -2.26(-5.50%) |
Apr 09, 2020 | 40.74 | 41.51 | 39.70 | 41.05 | 120,272 | +1.63(+4.13%) |
Apr 08, 2020 | 39.28 | 39.88 | 37.63 | 39.42 | 96,258 | +1.06(+2.76%) |
Apr 07, 2020 | 40.65 | 41.90 | 37.84 | 38.36 | 132,321 | -0.59(-1.52%) |
Apr 06, 2020 | 36.21 | 39.02 | 36.21 | 38.95 | 120,568 | +4.36(+12.62%) |
Apr 03, 2020 | 36.01 | 36.36 | 32.53 | 34.59 | 144,725 | -2.12(-5.79%) |
Apr 02, 2020 | 35.92 | 39.18 | 35.29 | 36.71 | 123,703 | -0.17(-0.46%) |
Apr 01, 2020 | 35.92 | 37.36 | 35.25 | 36.88 | 140,317 | -0.83(-2.20%) |
Mar 31, 2020 | 38.71 | 39.60 | 36.53 | 37.71 | 156,183 | -1.33(-3.42%) |
Mar 30, 2020 | 36.38 | 39.24 | 35.62 | 39.05 | 108,840 | +2.59(+7.11%) |
Mar 27, 2020 | 38.35 | 39.30 | 36.21 | 36.46 | 186,915 | -3.91(-9.68%) |
Mar 26, 2020 | 35.53 | 40.40 | 34.83 | 40.36 | 194,794 | +5.34(+15.23%) |
Mar 25, 2020 | 36.06 | 37.34 | 34.56 | 35.03 | 235,992 | -0.92(-2.57%) |
Mar 24, 2020 | 33.17 | 36.12 | 32.29 | 35.95 | 212,230 | +4.71(+15.07%) |
Mar 23, 2020 | 29.92 | 31.75 | 28.85 | 31.24 | 132,741 | +1.51(+5.06%) |
Mar 20, 2020 | 30.84 | 32.28 | 29.45 | 29.74 | 282,105 | -0.78(-2.56%) |
Mar 19, 2020 | 30.49 | 32.88 | 28.62 | 30.52 | 200,881 | -0.52(-1.69%) |
Mar 18, 2020 | 35.84 | 37.81 | 31.01 | 31.04 | 128,954 | -8.35(-21.19%) |
Mar 17, 2020 | 38.37 | 39.40 | 35.81 | 39.39 | 229,108 | +1.69(+4.47%) |
Mar 16, 2020 | 40.45 | 45.09 | 37.16 | 37.70 | 188,430 | -7.20(-16.04%) |
Mar 13, 2020 | 41.00 | 44.91 | 38.31 | 44.91 | 183,557 | +6.31(+16.34%) |
Mar 12, 2020 | 38.46 | 40.80 | 38.03 | 38.60 | 169,370 | -5.10(-11.67%) |
Mar 11, 2020 | 45.35 | 45.35 | 42.86 | 43.70 | 133,732 | -3.25(-6.92%) |
Mar 10, 2020 | 45.31 | 47.12 | 44.80 | 46.95 | 144,483 | +2.87(+6.51%) |
Mar 09, 2020 | 44.55 | 44.84 | 43.13 | 44.08 | 131,120 | -3.92(-8.16%) |
Mar 06, 2020 | 47.14 | 48.67 | 46.19 | 47.99 | 100,227 | -0.06(-0.12%) |
Mar 05, 2020 | 50.09 | 50.34 | 47.56 | 48.05 | 119,807 | -3.53(-6.84%) |
Mar 04, 2020 | 50.65 | 51.90 | 49.64 | 51.58 | 79,524 | +1.82(+3.66%) |
Mar 03, 2020 | 53.09 | 53.95 | 49.55 | 49.76 | 135,474 | -3.29(-6.20%) |