Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 71.25 | 71.75 | 69.60 | 69.74 | 114,077 | -1.63(-2.29%) |
Jan 28, 2021 | 71.00 | 72.82 | 70.52 | 71.37 | 94,430 | +1.43(+2.04%) |
Jan 27, 2021 | 72.52 | 72.76 | 68.77 | 69.94 | 118,690 | -4.69(-6.29%) |
Jan 26, 2021 | 77.30 | 77.30 | 74.50 | 74.63 | 45,510 | -1.59(-2.09%) |
Jan 25, 2021 | 78.23 | 78.54 | 74.92 | 76.23 | 68,207 | -2.72(-3.45%) |
Jan 22, 2021 | 77.97 | 79.04 | 77.03 | 78.95 | 92,856 | -0.11(-0.13%) |
Jan 21, 2021 | 80.44 | 81.02 | 78.87 | 79.06 | 74,022 | -1.38(-1.72%) |
Jan 20, 2021 | 79.46 | 80.67 | 79.46 | 80.44 | 71,905 | +0.76(+0.96%) |
Jan 19, 2021 | 79.68 | 80.07 | 78.61 | 79.68 | 106,173 | +0.45(+0.57%) |
Jan 15, 2021 | 77.76 | 79.80 | 76.53 | 79.22 | 117,804 | -0.18(-0.23%) |
Jan 14, 2021 | 79.33 | 80.58 | 78.27 | 79.41 | 99,263 | +1.21(+1.54%) |
Jan 13, 2021 | 80.45 | 80.45 | 77.67 | 78.20 | 102,177 | -2.70(-3.34%) |
Jan 12, 2021 | 78.88 | 81.14 | 78.88 | 80.90 | 60,311 | +2.38(+3.03%) |
Jan 11, 2021 | 77.28 | 78.64 | 77.28 | 78.53 | 43,140 | +0.49(+0.63%) |
Jan 08, 2021 | 78.73 | 78.73 | 76.66 | 78.03 | 99,377 | -0.64(-0.81%) |
Jan 07, 2021 | 77.73 | 78.72 | 75.80 | 78.67 | 87,364 | +1.20(+1.55%) |
Jan 06, 2021 | 74.17 | 78.04 | 73.94 | 77.47 | 187,528 | +4.93(+6.79%) |
Jan 05, 2021 | 70.87 | 73.58 | 70.87 | 72.55 | 78,792 | +1.68(+2.37%) |
Jan 04, 2021 | 73.58 | 73.93 | 69.71 | 70.87 | 128,582 | -2.09(-2.86%) |
Dec 31, 2020 | 72.95 | 72.95 | 72.95 | 30,427 | +0.24(+0.33%) | |
Dec 30, 2020 | 72.21 | 73.27 | 72.21 | 72.71 | 30,427 | +0.54(+0.75%) |
Dec 29, 2020 | 73.65 | 73.65 | 71.24 | 72.17 | 45,518 | -0.95(-1.29%) |
Dec 28, 2020 | 73.09 | 74.05 | 72.38 | 73.12 | 81,609 | +0.78(+1.08%) |
Dec 24, 2020 | 72.97 | 73.14 | 71.57 | 72.33 | 23,395 | -0.23(-0.32%) |
Dec 23, 2020 | 72.77 | 73.51 | 72.23 | 72.57 | 43,263 | +0.38(+0.52%) |
Dec 22, 2020 | 72.25 | 72.62 | 71.13 | 72.19 | 84,157 | -0.37(-0.51%) |
Dec 21, 2020 | 71.76 | 72.73 | 71.05 | 72.56 | 112,771 | -1.06(-1.44%) |
Dec 18, 2020 | 72.51 | 73.75 | 71.81 | 73.62 | 317,077 | +1.22(+1.68%) |
Dec 17, 2020 | 71.76 | 72.55 | 70.67 | 72.40 | 97,998 | +1.00(+1.41%) |
Dec 16, 2020 | 71.99 | 71.99 | 70.86 | 71.40 | 105,688 | -0.42(-0.58%) |
Dec 15, 2020 | 71.21 | 71.97 | 70.52 | 71.81 | 86,245 | +1.48(+2.10%) |
Dec 14, 2020 | 71.88 | 71.88 | 70.33 | 70.34 | 90,471 | -0.37(-0.52%) |
Dec 11, 2020 | 70.12 | 70.91 | 70.12 | 70.70 | 56,624 | -0.13(-0.18%) |
Dec 10, 2020 | 70.28 | 71.00 | 70.08 | 70.83 | 72,249 | -0.02(-0.03%) |
Dec 09, 2020 | 70.80 | 71.48 | 70.51 | 70.85 | 102,025 | +0.47(+0.67%) |
Dec 08, 2020 | 70.06 | 71.29 | 69.67 | 70.37 | 91,041 | -0.21(-0.30%) |
Dec 07, 2020 | 71.48 | 71.48 | 69.30 | 70.59 | 64,210 | -0.42(-0.60%) |
Dec 04, 2020 | 69.34 | 71.37 | 68.28 | 71.01 | 58,073 | +2.21(+3.22%) |
Dec 03, 2020 | 69.59 | 69.66 | 67.57 | 68.80 | 86,970 | -0.58(-0.84%) |
Dec 02, 2020 | 68.43 | 69.88 | 67.97 | 69.38 | 52,764 | +0.59(+0.86%) |
Dec 01, 2020 | 69.57 | 70.47 | 68.06 | 68.79 | 74,798 | +0.64(+0.94%) |
Nov 30, 2020 | 68.93 | 69.70 | 67.57 | 68.15 | 76,189 | -1.43(-2.06%) |
Nov 27, 2020 | 69.59 | 69.88 | 67.94 | 69.59 | 44,469 | -0.40(-0.58%) |
Nov 25, 2020 | 69.87 | 70.26 | 68.01 | 69.99 | 72,522 | -0.23(-0.33%) |
Nov 24, 2020 | 69.06 | 71.52 | 68.64 | 70.22 | 111,074 | +2.14(+3.14%) |
Nov 23, 2020 | 66.74 | 68.80 | 66.67 | 68.08 | 121,522 | +2.10(+3.18%) |
Nov 20, 2020 | 65.34 | 66.61 | 65.06 | 65.99 | 77,509 | -0.01(-0.01%) |
Nov 19, 2020 | 66.47 | 66.85 | 64.79 | 66.00 | 68,054 | -0.65(-0.98%) |
Nov 18, 2020 | 69.35 | 69.40 | 66.51 | 66.65 | 81,701 | -1.35(-1.98%) |
Nov 17, 2020 | 67.79 | 68.56 | 65.98 | 68.00 | 64,926 | -0.62(-0.90%) |
Nov 16, 2020 | 66.69 | 68.70 | 65.45 | 68.61 | 161,089 | +3.97(+6.13%) |
Nov 13, 2020 | 64.30 | 64.97 | 64.09 | 64.65 | 49,144 | +1.11(+1.74%) |
Nov 12, 2020 | 65.01 | 65.63 | 62.52 | 63.54 | 78,076 | -2.34(-3.55%) |
Nov 11, 2020 | 66.39 | 66.39 | 64.67 | 65.88 | 48,596 | -0.15(-0.23%) |
Nov 10, 2020 | 65.71 | 67.49 | 65.71 | 66.03 | 133,455 | +1.10(+1.69%) |
Nov 09, 2020 | 64.65 | 66.44 | 63.67 | 64.94 | 139,075 | +4.60(+7.62%) |
Nov 06, 2020 | 61.29 | 61.35 | 60.08 | 60.34 | 66,703 | -0.58(-0.95%) |
Nov 05, 2020 | 59.37 | 61.05 | 59.37 | 60.91 | 77,252 | +2.16(+3.67%) |
Nov 04, 2020 | 59.44 | 60.81 | 57.76 | 58.76 | 94,509 | -1.40(-2.32%) |
Nov 03, 2020 | 59.89 | 61.55 | 57.27 | 60.15 | 141,929 | +1.54(+2.63%) |
Nov 02, 2020 | 57.75 | 58.83 | 56.51 | 58.61 | 92,456 | +1.81(+3.19%) |
Oct 30, 2020 | 56.47 | 57.49 | 55.78 | 56.80 | 99,224 | -0.13(-0.22%) |
Oct 29, 2020 | 54.80 | 57.15 | 54.65 | 56.93 | 87,866 | +1.64(+2.96%) |
Oct 28, 2020 | 55.82 | 56.78 | 54.95 | 55.29 | 53,768 | -2.06(-3.59%) |
Oct 27, 2020 | 58.59 | 58.59 | 56.87 | 57.35 | 48,157 | -1.41(-2.39%) |
Oct 26, 2020 | 59.22 | 59.90 | 57.38 | 58.76 | 75,642 | -1.24(-2.07%) |
Oct 23, 2020 | 60.12 | 60.75 | 59.62 | 60.00 | 49,352 | +0.37(+0.61%) |
Oct 22, 2020 | 59.67 | 59.74 | 59.03 | 59.63 | 88,408 | +0.48(+0.81%) |
Oct 21, 2020 | 58.43 | 59.62 | 58.33 | 59.15 | 100,690 | +0.71(+1.22%) |
Oct 20, 2020 | 57.79 | 59.07 | 57.62 | 58.44 | 45,827 | +1.26(+2.20%) |
Oct 19, 2020 | 57.99 | 58.09 | 56.57 | 57.18 | 48,639 | -0.91(-1.57%) |
Oct 16, 2020 | 57.47 | 58.94 | 57.45 | 58.09 | 61,820 | +0.50(+0.87%) |
Oct 15, 2020 | 55.54 | 57.70 | 55.11 | 57.59 | 61,730 | +1.24(+2.20%) |
Oct 14, 2020 | 57.13 | 57.64 | 56.32 | 56.35 | 40,753 | -0.64(-1.13%) |
Oct 13, 2020 | 57.34 | 58.66 | 56.44 | 57.00 | 67,988 | -0.91(-1.58%) |
Oct 12, 2020 | 57.69 | 58.27 | 56.71 | 57.91 | 42,988 | +0.20(+0.35%) |
Oct 09, 2020 | 58.77 | 58.99 | 57.47 | 57.71 | 47,586 | -0.33(-0.56%) |
Oct 08, 2020 | 57.43 | 58.22 | 56.34 | 58.04 | 74,445 | +1.58(+2.80%) |
Oct 07, 2020 | 57.01 | 57.53 | 56.08 | 56.46 | 134,422 | +0.15(+0.27%) |
Oct 06, 2020 | 57.57 | 58.89 | 56.23 | 56.30 | 127,778 | -0.78(-1.37%) |
Oct 05, 2020 | 55.43 | 57.17 | 54.82 | 57.08 | 174,806 | +2.13(+3.87%) |
Oct 02, 2020 | 53.48 | 55.58 | 53.12 | 54.96 | 67,638 | +0.27(+0.49%) |
Oct 01, 2020 | 54.62 | 54.92 | 53.68 | 54.69 | 78,348 | +0.39(+0.73%) |
Sep 30, 2020 | 55.10 | 56.24 | 53.73 | 54.29 | 86,357 | -0.71(-1.29%) |
Sep 29, 2020 | 55.58 | 55.62 | 54.01 | 55.00 | 61,635 | -0.69(-1.24%) |
Sep 28, 2020 | 55.18 | 56.67 | 55.18 | 55.70 | 124,137 | +2.04(+3.80%) |
Sep 25, 2020 | 54.03 | 54.28 | 52.64 | 53.66 | 119,173 | -0.98(-1.80%) |
Sep 24, 2020 | 54.62 | 56.34 | 53.92 | 54.64 | 110,776 | +2.15(+4.09%) |
Sep 23, 2020 | 52.78 | 53.85 | 52.43 | 52.49 | 173,075 | -0.28(-0.53%) |
Sep 22, 2020 | 52.40 | 53.03 | 51.95 | 52.77 | 68,981 | +0.27(+0.51%) |
Sep 21, 2020 | 54.01 | 54.01 | 51.35 | 52.50 | 119,236 | -2.77(-5.01%) |
Sep 18, 2020 | 55.74 | 56.61 | 54.68 | 55.27 | 318,245 | +0.00(+0.00%) |
Sep 17, 2020 | 54.40 | 56.22 | 54.34 | 55.27 | 89,864 | -0.03(-0.05%) |
Sep 16, 2020 | 54.52 | 55.41 | 54.30 | 55.30 | 89,627 | +0.94(+1.74%) |
Sep 15, 2020 | 54.45 | 54.85 | 53.83 | 54.36 | 47,637 | +0.09(+0.16%) |
Sep 14, 2020 | 54.15 | 54.67 | 53.89 | 54.27 | 65,032 | +0.50(+0.93%) |
Sep 11, 2020 | 54.32 | 54.71 | 53.47 | 53.77 | 56,002 | -0.38(-0.69%) |
Sep 10, 2020 | 54.49 | 55.19 | 54.12 | 54.15 | 78,701 | -0.02(-0.04%) |
Sep 09, 2020 | 55.04 | 55.43 | 53.79 | 54.17 | 96,064 | -0.30(-0.55%) |
Sep 08, 2020 | 55.43 | 55.69 | 54.43 | 54.47 | 61,743 | -1.70(-3.03%) |
Sep 04, 2020 | 56.32 | 56.78 | 55.04 | 56.17 | 87,379 | +0.91(+1.65%) |
Sep 03, 2020 | 57.32 | 57.62 | 55.00 | 55.26 | 94,535 | -1.90(-3.32%) |
Sep 02, 2020 | 57.21 | 57.40 | 56.28 | 57.15 | 81,657 | -0.12(-0.20%) |
Sep 01, 2020 | 55.72 | 57.27 | 55.60 | 57.27 | 61,797 | +1.19(+2.13%) |
Aug 31, 2020 | 57.32 | 57.32 | 56.00 | 56.07 | 136,433 | -1.45(-2.52%) |
Aug 28, 2020 | 57.63 | 57.63 | 56.65 | 57.52 | 99,145 | +0.27(+0.47%) |
Aug 27, 2020 | 57.73 | 58.05 | 56.77 | 57.25 | 132,251 | -0.53(-0.91%) |
Aug 26, 2020 | 57.63 | 58.01 | 57.17 | 57.78 | 103,358 | -0.12(-0.22%) |
Aug 25, 2020 | 58.68 | 58.68 | 57.10 | 57.90 | 88,817 | -0.29(-0.49%) |
Aug 24, 2020 | 56.57 | 58.42 | 56.05 | 58.19 | 214,039 | +2.35(+4.20%) |
Aug 21, 2020 | 54.31 | 55.87 | 54.31 | 55.84 | 109,373 | +1.10(+2.01%) |
Aug 20, 2020 | 55.03 | 55.22 | 54.57 | 54.74 | 66,681 | -1.03(-1.84%) |
Aug 19, 2020 | 56.24 | 56.75 | 55.34 | 55.77 | 92,397 | -0.55(-0.97%) |
Aug 18, 2020 | 56.41 | 56.41 | 55.72 | 56.31 | 144,139 | -0.14(-0.25%) |
Aug 17, 2020 | 56.20 | 56.72 | 55.89 | 56.46 | 84,202 | +0.14(+0.26%) |
Aug 14, 2020 | 55.36 | 57.04 | 55.36 | 56.31 | 87,352 | +0.45(+0.81%) |
Aug 13, 2020 | 56.29 | 56.41 | 55.19 | 55.86 | 75,974 | -0.91(-1.60%) |
Aug 12, 2020 | 57.40 | 57.53 | 55.39 | 56.77 | 68,865 | -0.10(-0.17%) |
Aug 11, 2020 | 56.85 | 58.09 | 56.56 | 56.87 | 96,586 | +0.36(+0.64%) |
Aug 10, 2020 | 55.60 | 57.64 | 55.60 | 56.50 | 138,073 | +1.44(+2.61%) |
Aug 07, 2020 | 51.92 | 55.13 | 51.92 | 55.07 | 160,302 | +2.82(+5.39%) |
Aug 06, 2020 | 51.59 | 52.67 | 51.49 | 52.25 | 131,297 | +0.58(+1.11%) |
Aug 05, 2020 | 50.46 | 52.08 | 49.86 | 51.67 | 203,463 | +1.85(+3.71%) |
Aug 04, 2020 | 47.51 | 51.74 | 47.51 | 49.83 | 237,652 | +3.73(+8.09%) |
Aug 03, 2020 | 46.22 | 47.25 | 45.88 | 46.10 | 107,740 | +0.36(+0.80%) |
Jul 31, 2020 | 46.17 | 46.17 | 44.32 | 45.73 | 103,633 | -0.71(-1.53%) |
Jul 30, 2020 | 46.69 | 46.80 | 45.44 | 46.44 | 70,931 | -1.17(-2.46%) |
Jul 29, 2020 | 46.95 | 47.96 | 46.27 | 47.61 | 83,959 | +1.08(+2.33%) |
Jul 28, 2020 | 46.82 | 47.56 | 46.44 | 46.53 | 97,206 | -0.73(-1.54%) |
Jul 27, 2020 | 46.19 | 47.32 | 45.57 | 47.26 | 81,098 | +1.03(+2.22%) |
Jul 24, 2020 | 47.22 | 47.50 | 46.12 | 46.23 | 66,166 | -0.93(-1.97%) |
Jul 23, 2020 | 45.91 | 47.59 | 45.91 | 47.16 | 60,424 | +0.93(+2.01%) |
Jul 22, 2020 | 45.53 | 46.87 | 45.53 | 46.23 | 68,297 | +0.22(+0.48%) |
Jul 21, 2020 | 45.64 | 46.79 | 45.64 | 46.01 | 44,082 | +0.99(+2.19%) |
Jul 20, 2020 | 45.91 | 46.15 | 44.80 | 45.03 | 51,226 | -1.04(-2.27%) |
Jul 17, 2020 | 46.86 | 47.64 | 45.94 | 46.07 | 66,688 | -0.77(-1.64%) |
Jul 16, 2020 | 46.75 | 47.74 | 46.62 | 46.84 | 81,632 | -0.08(-0.16%) |
Jul 15, 2020 | 46.87 | 47.54 | 46.77 | 46.91 | 121,189 | +1.49(+3.27%) |
Jul 14, 2020 | 43.99 | 45.50 | 43.61 | 45.43 | 64,014 | +1.29(+2.93%) |
Jul 13, 2020 | 43.58 | 45.15 | 42.93 | 44.13 | 81,873 | +1.19(+2.77%) |
Jul 10, 2020 | 42.50 | 43.23 | 42.29 | 42.95 | 56,565 | +0.86(+2.05%) |
Jul 09, 2020 | 43.64 | 43.64 | 41.82 | 42.08 | 86,483 | -1.43(-3.28%) |
Jul 08, 2020 | 44.58 | 45.07 | 42.69 | 43.51 | 111,025 | -1.26(-2.80%) |
Jul 07, 2020 | 45.59 | 46.00 | 44.59 | 44.77 | 91,816 | -1.33(-2.89%) |
Jul 06, 2020 | 46.60 | 46.74 | 45.29 | 46.10 | 113,457 | +0.88(+1.95%) |
Jul 02, 2020 | 46.40 | 47.25 | 45.11 | 45.22 | 74,306 | +0.21(+0.47%) |
Jul 01, 2020 | 47.58 | 47.78 | 44.95 | 45.01 | 107,689 | -2.22(-4.71%) |
Jun 30, 2020 | 45.66 | 47.83 | 45.66 | 47.23 | 95,508 | +1.25(+2.71%) |
Jun 29, 2020 | 44.77 | 46.49 | 44.77 | 45.98 | 141,053 | +2.13(+4.85%) |
Jun 26, 2020 | 43.38 | 44.75 | 43.21 | 43.86 | 221,355 | -0.06(-0.13%) |
Jun 25, 2020 | 42.69 | 44.05 | 42.28 | 43.91 | 150,426 | +0.81(+1.89%) |
Jun 24, 2020 | 45.17 | 45.49 | 42.89 | 43.10 | 236,750 | -2.86(-6.21%) |
Jun 23, 2020 | 46.56 | 47.22 | 45.75 | 45.95 | 186,635 | +0.41(+0.90%) |
Jun 22, 2020 | 44.59 | 45.72 | 44.18 | 45.54 | 127,120 | +0.34(+0.76%) |
Jun 19, 2020 | 44.88 | 45.50 | 44.34 | 45.20 | 330,519 | +1.30(+2.97%) |
Jun 18, 2020 | 42.90 | 44.07 | 42.88 | 43.89 | 111,790 | +0.28(+0.64%) |
Jun 17, 2020 | 45.26 | 45.26 | 43.49 | 43.62 | 90,128 | -1.59(-3.52%) |
Jun 16, 2020 | 46.10 | 46.64 | 44.48 | 45.21 | 79,728 | +1.31(+2.99%) |
Jun 15, 2020 | 41.92 | 44.50 | 41.69 | 43.89 | 103,866 | +0.63(+1.46%) |
Jun 12, 2020 | 44.93 | 45.14 | 41.49 | 43.26 | 141,621 | +0.48(+1.12%) |
Jun 11, 2020 | 44.08 | 44.53 | 42.31 | 42.78 | 181,462 | -3.91(-8.37%) |
Jun 10, 2020 | 49.50 | 49.71 | 46.61 | 46.69 | 84,103 | -3.39(-6.77%) |
Jun 09, 2020 | 50.23 | 51.13 | 49.35 | 50.08 | 91,211 | -1.17(-2.28%) |
Jun 08, 2020 | 52.13 | 53.71 | 51.22 | 51.25 | 116,789 | -0.10(-0.19%) |
Jun 05, 2020 | 50.63 | 52.76 | 50.42 | 51.35 | 159,259 | +3.27(+6.80%) |
Jun 04, 2020 | 45.37 | 48.47 | 45.37 | 48.08 | 140,151 | +2.11(+4.59%) |
Jun 03, 2020 | 44.99 | 46.48 | 44.99 | 45.97 | 120,630 | +2.28(+5.22%) |
Jun 02, 2020 | 42.64 | 44.56 | 42.53 | 43.69 | 113,539 | +1.36(+3.21%) |
Jun 01, 2020 | 42.66 | 43.88 | 42.28 | 42.33 | 171,419 | -0.61(-1.42%) |
May 29, 2020 | 43.32 | 43.60 | 41.94 | 42.94 | 140,565 | -1.31(-2.97%) |
May 28, 2020 | 47.02 | 47.02 | 44.13 | 44.26 | 109,343 | -2.08(-4.48%) |
May 27, 2020 | 45.81 | 46.80 | 45.54 | 46.33 | 233,037 | +1.46(+3.25%) |
May 26, 2020 | 44.44 | 45.06 | 43.65 | 44.88 | 160,997 | +2.43(+5.72%) |
May 22, 2020 | 43.58 | 43.58 | 41.95 | 42.45 | 91,750 | -0.91(-2.11%) |
May 21, 2020 | 43.67 | 44.39 | 43.24 | 43.36 | 110,876 | -0.52(-1.19%) |
May 20, 2020 | 42.52 | 44.20 | 42.34 | 43.89 | 125,637 | +2.42(+5.83%) |
May 19, 2020 | 42.68 | 43.12 | 41.38 | 41.47 | 151,082 | -1.44(-3.35%) |
May 18, 2020 | 41.80 | 43.40 | 41.30 | 42.90 | 231,403 | +3.23(+8.14%) |
May 15, 2020 | 38.67 | 40.18 | 38.02 | 39.67 | 136,681 | +1.23(+3.20%) |
May 14, 2020 | 36.81 | 38.71 | 35.75 | 38.45 | 142,900 | +0.81(+2.15%) |
May 13, 2020 | 38.53 | 38.55 | 36.89 | 37.64 | 129,341 | -1.24(-3.19%) |
May 12, 2020 | 41.47 | 41.47 | 38.87 | 38.87 | 154,619 | -2.59(-6.25%) |
May 11, 2020 | 42.33 | 42.48 | 41.47 | 41.47 | 122,232 | -1.86(-4.29%) |
May 08, 2020 | 42.16 | 43.37 | 41.76 | 43.32 | 117,575 | +2.31(+5.64%) |
May 07, 2020 | 41.00 | 41.10 | 39.50 | 41.01 | 204,737 | +0.90(+2.26%) |
May 06, 2020 | 41.41 | 42.25 | 39.16 | 40.10 | 125,279 | -0.40(-0.99%) |
May 05, 2020 | 46.26 | 46.67 | 40.38 | 40.50 | 170,519 | -1.58(-3.76%) |
May 04, 2020 | 41.03 | 42.09 | 40.21 | 42.09 | 138,312 | +0.29(+0.68%) |
May 01, 2020 | 42.39 | 42.87 | 40.27 | 41.80 | 131,327 | -1.40(-3.24%) |
Apr 30, 2020 | 44.13 | 44.13 | 42.57 | 43.20 | 158,291 | -2.29(-5.03%) |
Apr 29, 2020 | 44.74 | 47.14 | 43.99 | 45.49 | 188,908 | +2.28(+5.27%) |
Apr 28, 2020 | 43.29 | 44.88 | 42.98 | 43.21 | 180,485 | +1.49(+3.56%) |
Apr 27, 2020 | 39.39 | 42.12 | 39.39 | 41.72 | 116,883 | +2.69(+6.88%) |
Apr 24, 2020 | 38.13 | 39.35 | 37.91 | 39.04 | 119,464 | +1.17(+3.09%) |
Apr 23, 2020 | 37.61 | 39.13 | 37.61 | 37.87 | 79,381 | +0.30(+0.81%) |
Apr 22, 2020 | 37.87 | 37.91 | 37.04 | 37.56 | 80,678 | +0.53(+1.44%) |
Apr 21, 2020 | 36.20 | 37.23 | 35.69 | 37.03 | 90,009 | -0.59(-1.57%) |
Apr 20, 2020 | 37.10 | 38.51 | 36.26 | 37.62 | 101,303 | -0.73(-1.91%) |
Apr 17, 2020 | 36.87 | 38.77 | 36.87 | 38.35 | 154,737 | +2.14(+5.92%) |
Apr 16, 2020 | 37.01 | 37.50 | 35.18 | 36.21 | 110,830 | -0.62(-1.68%) |
Apr 15, 2020 | 38.20 | 38.67 | 35.49 | 36.83 | 123,561 | -2.77(-7.00%) |
Apr 14, 2020 | 39.84 | 40.00 | 38.71 | 39.60 | 118,712 | +0.82(+2.11%) |
Apr 13, 2020 | 40.54 | 40.73 | 38.03 | 38.78 | 73,324 | -2.26(-5.50%) |
Apr 09, 2020 | 40.73 | 41.49 | 39.68 | 41.04 | 120,304 | +1.63(+4.13%) |
Apr 08, 2020 | 39.27 | 39.87 | 37.62 | 39.41 | 96,283 | +1.06(+2.76%) |
Apr 07, 2020 | 40.64 | 41.88 | 37.83 | 38.35 | 132,357 | -0.59(-1.52%) |
Apr 06, 2020 | 36.20 | 39.01 | 36.20 | 38.94 | 120,600 | +4.36(+12.62%) |
Apr 03, 2020 | 36.00 | 36.35 | 32.52 | 34.58 | 144,764 | -2.12(-5.79%) |
Apr 02, 2020 | 35.91 | 39.17 | 35.28 | 36.70 | 123,736 | -0.17(-0.46%) |
Apr 01, 2020 | 35.91 | 37.35 | 35.25 | 36.87 | 140,354 | -0.83(-2.20%) |
Mar 31, 2020 | 38.70 | 39.59 | 36.52 | 37.70 | 156,224 | -1.33(-3.42%) |
Mar 30, 2020 | 36.37 | 39.23 | 35.61 | 39.04 | 108,869 | +2.59(+7.11%) |
Mar 27, 2020 | 38.34 | 39.29 | 36.20 | 36.45 | 186,965 | -3.91(-9.68%) |
Mar 26, 2020 | 35.52 | 40.39 | 34.82 | 40.35 | 194,846 | +5.33(+15.23%) |
Mar 25, 2020 | 36.06 | 37.33 | 34.55 | 35.02 | 236,055 | -0.92(-2.57%) |
Mar 24, 2020 | 33.16 | 36.11 | 32.28 | 35.94 | 212,287 | +4.71(+15.07%) |
Mar 23, 2020 | 29.91 | 31.74 | 28.84 | 31.24 | 132,777 | +1.50(+5.06%) |
Mar 20, 2020 | 30.84 | 32.27 | 29.44 | 29.73 | 282,180 | -0.78(-2.56%) |
Mar 19, 2020 | 30.48 | 32.87 | 28.62 | 30.51 | 200,935 | -0.52(-1.69%) |
Mar 18, 2020 | 35.83 | 37.80 | 31.01 | 31.04 | 128,988 | -8.34(-21.19%) |
Mar 17, 2020 | 38.36 | 39.39 | 35.80 | 39.38 | 229,169 | +1.69(+4.47%) |
Mar 16, 2020 | 40.44 | 45.08 | 37.15 | 37.69 | 188,480 | -7.20(-16.04%) |
Mar 13, 2020 | 40.99 | 44.90 | 38.30 | 44.90 | 183,606 | +6.31(+16.34%) |
Mar 12, 2020 | 38.45 | 40.79 | 38.02 | 38.59 | 169,415 | -5.10(-11.67%) |
Mar 11, 2020 | 45.33 | 45.33 | 42.85 | 43.69 | 133,768 | -3.25(-6.92%) |
Mar 10, 2020 | 45.30 | 47.11 | 44.79 | 46.93 | 144,522 | +2.87(+6.51%) |
Mar 09, 2020 | 44.54 | 44.83 | 43.12 | 44.07 | 131,155 | -3.92(-8.16%) |
Mar 06, 2020 | 47.12 | 48.66 | 46.18 | 47.98 | 100,253 | -0.06(-0.12%) |
Mar 05, 2020 | 50.08 | 50.32 | 47.54 | 48.04 | 119,839 | -3.52(-6.84%) |
Mar 04, 2020 | 50.64 | 51.89 | 49.63 | 51.56 | 79,545 | +1.82(+3.66%) |
Mar 03, 2020 | 53.08 | 53.94 | 49.53 | 49.74 | 135,510 | -3.29(-6.20%) |
Mar 02, 2020 | 51.30 | 53.06 | 50.20 | 53.03 | 107,911 | +1.88(+3.67%) |
Feb 28, 2020 | 49.47 | 51.24 | 48.49 | 51.15 | 179,190 | +0.16(+0.32%) |
Feb 27, 2020 | 52.01 | 54.01 | 50.99 | 50.99 | 140,908 | -2.77(-5.15%) |
Feb 26, 2020 | 57.77 | 57.88 | 53.76 | 53.76 | 224,988 | -3.34(-5.85%) |
Feb 25, 2020 | 62.72 | 63.49 | 56.77 | 57.10 | 182,096 | +1.92(+3.49%) |
Feb 24, 2020 | 54.97 | 55.71 | 54.16 | 55.17 | 105,222 | -2.21(-3.85%) |
Feb 21, 2020 | 57.48 | 57.91 | 56.51 | 57.38 | 92,811 | -0.13(-0.23%) |
Feb 20, 2020 | 55.69 | 57.65 | 55.69 | 57.52 | 73,363 | +1.56(+2.80%) |
Feb 19, 2020 | 56.19 | 56.19 | 55.24 | 55.95 | 100,763 | -0.02(-0.03%) |
Feb 18, 2020 | 55.62 | 56.21 | 55.11 | 55.97 | 67,407 | -0.02(-0.03%) |
Feb 14, 2020 | 56.62 | 56.62 | 55.65 | 55.99 | 51,890 | -0.52(-0.92%) |
Feb 13, 2020 | 56.15 | 56.67 | 55.66 | 56.51 | 42,667 | +0.03(+0.05%) |
Feb 12, 2020 | 56.98 | 56.98 | 56.07 | 56.48 | 59,127 | +0.13(+0.24%) |
Feb 11, 2020 | 56.31 | 57.04 | 56.12 | 56.35 | 50,973 | +0.61(+1.09%) |
Feb 10, 2020 | 55.50 | 55.87 | 55.23 | 55.74 | 76,830 | -0.01(-0.02%) |
Feb 07, 2020 | 55.94 | 56.40 | 55.14 | 55.75 | 108,315 | -0.99(-1.74%) |
Feb 06, 2020 | 58.73 | 58.73 | 56.39 | 56.74 | 68,058 | -1.64(-2.81%) |
Feb 05, 2020 | 57.16 | 58.58 | 56.47 | 58.38 | 87,974 | +2.30(+4.11%) |
Feb 04, 2020 | 55.63 | 56.37 | 55.08 | 56.07 | 221,798 | +1.66(+3.05%) |