Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 61.15 | 61.46 | 60.39 | 60.43 | 4,456,694 | -0.95(-1.55%) |
Jan 28, 2021 | 61.71 | 61.93 | 60.48 | 61.39 | 4,648,261 | +0.62(+1.02%) |
Jan 27, 2021 | 61.35 | 61.94 | 59.30 | 60.77 | 6,890,013 | -2.15(-3.42%) |
Jan 26, 2021 | 64.57 | 64.73 | 62.79 | 62.92 | 3,311,393 | -1.35(-2.11%) |
Jan 25, 2021 | 64.15 | 64.42 | 63.10 | 64.27 | 3,714,610 | +0.28(+0.44%) |
Jan 22, 2021 | 64.03 | 64.20 | 63.67 | 63.99 | 3,212,076 | -0.42(-0.65%) |
Jan 21, 2021 | 65.01 | 65.73 | 64.34 | 64.41 | 2,149,254 | -0.41(-0.63%) |
Jan 20, 2021 | 64.75 | 65.02 | 64.36 | 64.82 | 1,736,443 | +0.77(+1.21%) |
Jan 19, 2021 | 64.52 | 64.65 | 63.55 | 64.05 | 2,224,520 | +0.30(+0.46%) |
Jan 15, 2021 | 64.44 | 64.64 | 63.36 | 63.75 | 2,834,950 | -1.02(-1.57%) |
Jan 14, 2021 | 65.33 | 65.46 | 64.68 | 64.77 | 1,660,319 | -0.30(-0.46%) |
Jan 13, 2021 | 65.19 | 65.36 | 64.72 | 65.07 | 1,674,627 | -0.23(-0.36%) |
Jan 12, 2021 | 65.69 | 65.92 | 65.07 | 65.30 | 1,534,245 | -0.36(-0.55%) |
Jan 11, 2021 | 64.49 | 65.77 | 64.22 | 65.66 | 1,683,932 | +0.15(+0.24%) |
Jan 08, 2021 | 66.06 | 66.38 | 64.81 | 65.50 | 1,999,695 | -0.27(-0.40%) |
Jan 07, 2021 | 65.33 | 66.03 | 64.85 | 65.77 | 1,888,113 | +0.93(+1.43%) |
Jan 06, 2021 | 63.44 | 65.24 | 63.44 | 64.84 | 2,294,473 | +1.57(+2.49%) |
Jan 05, 2021 | 62.35 | 63.59 | 62.11 | 63.27 | 2,801,954 | +1.07(+1.73%) |
Jan 04, 2021 | 63.36 | 63.89 | 61.84 | 62.19 | 2,124,766 | -1.09(-1.72%) |
Dec 31, 2020 | 63.28 | 63.28 | 63.28 | 1,513,831 | +0.45(+0.72%) | |
Dec 30, 2020 | 62.57 | 63.10 | 62.40 | 62.83 | 1,513,831 | +0.68(+1.09%) |
Dec 29, 2020 | 63.05 | 63.06 | 61.95 | 62.16 | 1,792,505 | -0.68(-1.08%) |
Dec 28, 2020 | 62.98 | 63.30 | 62.63 | 62.83 | 1,326,060 | +0.32(+0.52%) |
Dec 24, 2020 | 62.46 | 62.61 | 62.07 | 62.51 | 697,010 | +0.20(+0.32%) |
Dec 23, 2020 | 62.76 | 63.02 | 62.27 | 62.31 | 2,004,041 | -0.05(-0.09%) |
Dec 22, 2020 | 62.66 | 62.66 | 62.05 | 62.36 | 1,773,103 | -0.24(-0.38%) |
Dec 21, 2020 | 62.16 | 62.85 | 61.58 | 62.60 | 3,513,574 | -0.62(-0.99%) |
Dec 18, 2020 | 63.97 | 64.08 | 62.83 | 63.22 | 4,886,307 | -0.74(-1.15%) |
Dec 17, 2020 | 63.82 | 64.35 | 63.66 | 63.96 | 2,214,944 | +0.63(+1.00%) |
Dec 16, 2020 | 63.57 | 63.69 | 62.71 | 63.33 | 2,208,662 | -0.33(-0.52%) |
Dec 15, 2020 | 63.49 | 63.83 | 62.95 | 63.66 | 2,533,118 | +0.60(+0.96%) |
Dec 14, 2020 | 63.94 | 64.34 | 62.94 | 63.06 | 2,223,995 | -0.20(-0.32%) |
Dec 11, 2020 | 63.00 | 63.57 | 62.74 | 63.26 | 2,634,758 | -0.19(-0.30%) |
Dec 10, 2020 | 64.16 | 64.53 | 63.38 | 63.45 | 2,614,174 | -1.07(-1.65%) |
Dec 09, 2020 | 64.70 | 65.51 | 64.31 | 64.52 | 2,910,153 | +0.18(+0.29%) |
Dec 08, 2020 | 63.34 | 64.43 | 63.32 | 64.34 | 2,837,590 | +0.39(+0.61%) |
Dec 07, 2020 | 64.27 | 64.66 | 63.65 | 63.94 | 3,369,850 | -0.23(-0.36%) |
Dec 04, 2020 | 64.00 | 64.95 | 63.93 | 64.18 | 2,936,714 | +0.58(+0.92%) |
Dec 03, 2020 | 63.13 | 63.85 | 63.08 | 63.59 | 2,793,668 | +0.29(+0.47%) |
Dec 02, 2020 | 63.51 | 63.63 | 62.86 | 63.30 | 3,021,648 | -0.25(-0.40%) |
Dec 01, 2020 | 64.05 | 64.48 | 63.48 | 63.55 | 3,897,690 | +0.39(+0.61%) |
Nov 30, 2020 | 63.32 | 63.80 | 62.78 | 63.16 | 3,761,189 | -0.55(-0.86%) |
Nov 27, 2020 | 63.60 | 63.95 | 63.29 | 63.71 | 1,091,223 | +0.54(+0.86%) |
Nov 25, 2020 | 63.02 | 63.33 | 62.71 | 63.17 | 1,800,756 | -0.20(-0.32%) |
Nov 24, 2020 | 62.49 | 63.49 | 62.07 | 63.37 | 2,668,551 | +1.54(+2.48%) |
Nov 23, 2020 | 61.97 | 62.58 | 61.58 | 61.84 | 2,302,164 | +0.33(+0.53%) |
Nov 20, 2020 | 61.50 | 62.01 | 61.38 | 61.51 | 3,178,402 | +0.09(+0.15%) |
Nov 19, 2020 | 60.36 | 61.63 | 60.26 | 61.42 | 1,897,999 | +0.68(+1.11%) |
Nov 18, 2020 | 61.52 | 61.53 | 60.62 | 60.74 | 2,919,986 | -0.61(-0.99%) |
Nov 17, 2020 | 60.38 | 62.01 | 60.36 | 61.35 | 3,164,845 | +0.38(+0.62%) |
Nov 16, 2020 | 58.65 | 60.98 | 58.59 | 60.97 | 3,374,501 | +1.39(+2.33%) |
Nov 13, 2020 | 58.60 | 59.75 | 58.44 | 59.58 | 2,719,463 | +1.54(+2.65%) |
Nov 12, 2020 | 59.61 | 59.82 | 57.77 | 58.04 | 3,337,585 | -1.97(-3.27%) |
Nov 11, 2020 | 59.48 | 60.55 | 59.29 | 60.01 | 4,434,606 | +1.17(+1.99%) |
Nov 10, 2020 | 58.43 | 59.35 | 58.19 | 58.84 | 4,179,826 | +0.13(+0.21%) |
Nov 09, 2020 | 60.60 | 62.07 | 58.63 | 58.71 | 4,052,282 | +0.60(+1.04%) |
Nov 06, 2020 | 57.78 | 58.24 | 57.52 | 58.11 | 1,722,886 | +0.42(+0.74%) |
Nov 05, 2020 | 57.16 | 58.14 | 56.93 | 57.68 | 3,516,717 | +1.71(+3.05%) |
Nov 04, 2020 | 56.31 | 56.90 | 55.44 | 55.97 | 4,569,941 | -0.28(-0.50%) |
Nov 03, 2020 | 56.33 | 57.39 | 56.21 | 56.25 | 2,921,235 | +0.69(+1.24%) |
Nov 02, 2020 | 55.19 | 55.76 | 54.83 | 55.56 | 3,113,681 | +1.08(+1.98%) |
Oct 30, 2020 | 54.40 | 54.51 | 53.60 | 54.49 | 2,297,181 | -0.16(-0.29%) |
Oct 29, 2020 | 53.82 | 55.31 | 53.43 | 54.64 | 2,868,312 | +0.80(+1.49%) |
Oct 28, 2020 | 54.65 | 54.93 | 53.67 | 53.84 | 2,397,665 | -1.71(-3.08%) |
Oct 27, 2020 | 56.18 | 56.68 | 55.29 | 55.55 | 2,607,126 | -0.68(-1.20%) |
Oct 26, 2020 | 57.00 | 57.14 | 55.33 | 56.23 | 2,294,921 | -1.59(-2.76%) |
Oct 23, 2020 | 57.65 | 57.83 | 56.92 | 57.82 | 3,171,982 | +0.60(+1.05%) |
Oct 22, 2020 | 55.59 | 57.63 | 55.40 | 57.22 | 3,411,888 | +1.72(+3.11%) |
Oct 21, 2020 | 55.46 | 57.50 | 54.91 | 55.50 | 4,490,414 | +0.16(+0.30%) |
Oct 20, 2020 | 55.34 | 56.10 | 54.81 | 55.33 | 2,857,064 | +0.72(+1.33%) |
Oct 19, 2020 | 55.59 | 55.93 | 54.35 | 54.61 | 3,234,455 | -0.99(-1.79%) |
Oct 16, 2020 | 55.53 | 56.00 | 55.44 | 55.61 | 6,156,330 | +0.39(+0.70%) |
Oct 15, 2020 | 54.18 | 55.25 | 53.90 | 55.22 | 2,821,121 | +0.42(+0.78%) |
Oct 14, 2020 | 54.93 | 55.36 | 54.44 | 54.79 | 2,201,303 | +0.24(+0.44%) |
Oct 13, 2020 | 55.13 | 55.26 | 54.41 | 54.55 | 3,178,479 | -0.86(-1.55%) |
Oct 12, 2020 | 55.14 | 56.06 | 54.92 | 55.41 | 4,058,122 | +0.61(+1.12%) |
Oct 09, 2020 | 55.30 | 55.65 | 54.62 | 54.80 | 2,505,319 | -0.00(-0.01%) |
Oct 08, 2020 | 54.82 | 55.31 | 54.64 | 54.80 | 1,457,090 | +0.23(+0.42%) |
Oct 07, 2020 | 53.71 | 54.83 | 53.71 | 54.58 | 1,779,043 | +1.40(+2.62%) |
Oct 06, 2020 | 53.74 | 54.45 | 53.13 | 53.18 | 2,434,844 | -0.67(-1.25%) |
Oct 05, 2020 | 53.24 | 54.38 | 53.24 | 53.85 | 3,052,977 | +1.05(+1.98%) |
Oct 02, 2020 | 51.97 | 53.46 | 51.66 | 52.80 | 2,504,491 | -0.21(-0.39%) |
Oct 01, 2020 | 53.08 | 53.11 | 52.60 | 53.01 | 2,132,269 | +0.73(+1.40%) |
Sep 30, 2020 | 52.65 | 53.01 | 51.95 | 52.28 | 3,828,485 | -0.17(-0.33%) |
Sep 29, 2020 | 52.49 | 52.77 | 51.96 | 52.45 | 3,128,118 | +0.22(+0.42%) |
Sep 28, 2020 | 51.92 | 52.60 | 51.67 | 52.23 | 2,496,074 | +1.22(+2.39%) |
Sep 25, 2020 | 50.04 | 51.25 | 49.82 | 51.02 | 2,322,447 | +0.71(+1.41%) |
Sep 24, 2020 | 49.59 | 50.99 | 49.45 | 50.31 | 2,772,022 | +0.43(+0.87%) |
Sep 23, 2020 | 50.46 | 50.82 | 49.64 | 49.87 | 3,154,184 | -0.64(-1.27%) |
Sep 22, 2020 | 50.12 | 50.63 | 49.10 | 50.52 | 3,375,059 | +0.55(+1.09%) |
Sep 21, 2020 | 51.77 | 51.99 | 49.69 | 49.97 | 3,280,125 | -2.60(-4.94%) |
Sep 18, 2020 | 52.99 | 53.48 | 52.26 | 52.57 | 4,289,507 | -0.49(-0.92%) |
Sep 17, 2020 | 52.20 | 53.33 | 52.07 | 53.06 | 4,133,093 | +0.39(+0.73%) |
Sep 16, 2020 | 53.11 | 53.24 | 52.57 | 52.67 | 2,804,810 | +0.36(+0.69%) |
Sep 15, 2020 | 51.89 | 52.78 | 51.81 | 52.31 | 1,866,872 | +0.75(+1.45%) |
Sep 14, 2020 | 50.89 | 51.68 | 50.82 | 51.56 | 2,595,659 | +1.32(+2.63%) |
Sep 11, 2020 | 50.76 | 51.12 | 50.03 | 50.24 | 3,548,510 | -0.12(-0.23%) |
Sep 10, 2020 | 51.78 | 52.01 | 50.12 | 50.35 | 2,836,253 | -1.08(-2.11%) |
Sep 09, 2020 | 51.30 | 51.92 | 50.99 | 51.44 | 5,437,544 | +0.83(+1.64%) |
Sep 08, 2020 | 51.38 | 51.82 | 50.55 | 50.61 | 3,523,777 | -1.63(-3.13%) |
Sep 04, 2020 | 52.73 | 52.81 | 51.31 | 52.24 | 2,704,823 | -0.01(-0.02%) |
Sep 03, 2020 | 54.27 | 54.27 | 51.86 | 52.25 | 2,614,100 | -2.16(-3.97%) |
Sep 02, 2020 | 53.70 | 54.55 | 53.36 | 54.41 | 2,829,657 | +1.05(+1.96%) |
Sep 01, 2020 | 52.99 | 53.48 | 52.70 | 53.37 | 2,603,769 | +0.48(+0.90%) |
Aug 31, 2020 | 52.81 | 53.13 | 52.67 | 52.89 | 2,291,703 | +0.01(+0.02%) |
Aug 28, 2020 | 52.11 | 52.96 | 51.89 | 52.88 | 2,234,401 | +0.81(+1.55%) |
Aug 27, 2020 | 53.01 | 53.01 | 51.97 | 52.07 | 1,688,406 | -0.46(-0.87%) |
Aug 26, 2020 | 52.49 | 52.78 | 52.27 | 52.53 | 1,946,349 | +0.07(+0.13%) |
Aug 25, 2020 | 52.57 | 53.08 | 52.27 | 52.46 | 2,228,588 | +0.08(+0.15%) |
Aug 24, 2020 | 50.57 | 52.63 | 50.19 | 52.38 | 1,718,201 | +0.25(+0.47%) |
Aug 21, 2020 | 51.69 | 52.31 | 51.59 | 52.14 | 1,999,605 | +0.45(+0.88%) |
Aug 20, 2020 | 52.16 | 52.26 | 51.58 | 51.69 | 1,844,023 | -0.89(-1.69%) |
Aug 19, 2020 | 52.75 | 52.97 | 52.47 | 52.57 | 1,213,705 | -0.00(-0.01%) |
Aug 18, 2020 | 52.82 | 52.92 | 52.51 | 52.58 | 1,727,613 | -0.36(-0.67%) |
Aug 17, 2020 | 53.08 | 53.37 | 52.89 | 52.93 | 1,741,550 | +0.05(+0.10%) |
Aug 14, 2020 | 53.02 | 53.13 | 52.72 | 52.88 | 1,654,781 | -0.38(-0.71%) |
Aug 13, 2020 | 52.67 | 53.66 | 52.41 | 53.26 | 2,148,548 | +0.38(+0.71%) |
Aug 12, 2020 | 52.63 | 53.17 | 52.24 | 52.89 | 2,814,189 | +0.47(+0.90%) |
Aug 11, 2020 | 52.37 | 52.99 | 52.29 | 52.41 | 3,454,469 | +0.33(+0.64%) |
Aug 10, 2020 | 51.87 | 52.48 | 51.84 | 52.08 | 4,708,165 | +0.08(+0.15%) |
Aug 07, 2020 | 52.01 | 52.23 | 51.61 | 52.00 | 2,261,389 | -0.19(-0.36%) |
Aug 06, 2020 | 52.11 | 52.42 | 51.96 | 52.19 | 1,609,157 | -0.14(-0.28%) |
Aug 05, 2020 | 52.37 | 52.75 | 52.07 | 52.34 | 1,679,820 | +0.11(+0.21%) |
Aug 04, 2020 | 51.60 | 52.28 | 51.54 | 52.23 | 2,285,771 | +0.50(+0.96%) |
Aug 03, 2020 | 51.04 | 51.90 | 51.04 | 51.73 | 2,303,424 | +0.79(+1.54%) |
Jul 31, 2020 | 50.56 | 51.01 | 50.12 | 50.94 | 2,452,589 | +0.28(+0.56%) |
Jul 30, 2020 | 50.43 | 50.79 | 50.15 | 50.66 | 2,471,208 | -0.32(-0.62%) |
Jul 29, 2020 | 50.35 | 51.15 | 50.14 | 50.98 | 2,831,567 | +0.78(+1.55%) |
Jul 28, 2020 | 51.03 | 51.13 | 50.11 | 50.20 | 2,466,433 | -0.94(-1.85%) |
Jul 27, 2020 | 50.30 | 51.27 | 50.11 | 51.14 | 2,552,453 | +0.86(+1.71%) |
Jul 24, 2020 | 50.65 | 50.85 | 49.98 | 50.28 | 3,046,948 | -0.58(-1.15%) |
Jul 23, 2020 | 50.32 | 51.05 | 50.01 | 50.87 | 4,615,306 | +1.12(+2.26%) |
Jul 22, 2020 | 50.10 | 51.21 | 49.11 | 49.74 | 3,982,986 | +0.56(+1.15%) |
Jul 21, 2020 | 49.19 | 49.70 | 49.07 | 49.18 | 2,602,914 | +0.30(+0.61%) |
Jul 20, 2020 | 48.99 | 49.14 | 48.45 | 48.88 | 3,019,692 | -0.26(-0.53%) |
Jul 17, 2020 | 48.90 | 49.40 | 48.70 | 49.14 | 2,566,561 | +0.53(+1.10%) |
Jul 16, 2020 | 48.39 | 48.81 | 48.29 | 48.61 | 2,319,378 | +0.23(+0.47%) |
Jul 15, 2020 | 47.35 | 48.55 | 47.35 | 48.38 | 4,903,145 | +1.46(+3.12%) |
Jul 14, 2020 | 45.53 | 46.95 | 45.36 | 46.92 | 4,113,123 | +1.42(+3.11%) |
Jul 13, 2020 | 46.18 | 46.34 | 45.37 | 45.50 | 3,916,135 | -0.23(-0.50%) |
Jul 10, 2020 | 45.59 | 45.92 | 45.05 | 45.73 | 2,401,104 | +0.21(+0.47%) |
Jul 09, 2020 | 45.66 | 45.96 | 45.10 | 45.52 | 3,515,961 | -0.27(-0.59%) |
Jul 08, 2020 | 46.33 | 46.48 | 45.43 | 45.79 | 3,106,457 | -0.56(-1.22%) |
Jul 07, 2020 | 46.81 | 47.19 | 46.29 | 46.35 | 1,909,178 | -0.92(-1.96%) |
Jul 06, 2020 | 46.98 | 47.39 | 46.73 | 47.27 | 2,156,079 | +1.09(+2.37%) |
Jul 02, 2020 | 46.60 | 46.89 | 45.91 | 46.18 | 2,637,976 | +0.38(+0.83%) |
Jul 01, 2020 | 46.31 | 46.65 | 45.58 | 45.80 | 3,042,424 | -0.35(-0.76%) |
Jun 30, 2020 | 45.86 | 46.48 | 45.79 | 46.15 | 4,384,043 | +0.28(+0.61%) |
Jun 29, 2020 | 45.80 | 46.11 | 45.42 | 45.87 | 2,609,337 | +0.61(+1.34%) |
Jun 26, 2020 | 45.76 | 45.84 | 44.80 | 45.26 | 6,366,268 | -0.59(-1.29%) |
Jun 25, 2020 | 45.38 | 45.89 | 44.60 | 45.86 | 1,873,479 | +0.28(+0.62%) |
Jun 24, 2020 | 46.48 | 46.63 | 45.13 | 45.57 | 3,575,756 | -1.22(-2.61%) |
Jun 23, 2020 | 47.67 | 47.98 | 46.80 | 46.80 | 2,237,309 | -0.20(-0.42%) |
Jun 22, 2020 | 46.65 | 47.19 | 46.18 | 46.99 | 1,995,719 | +0.26(+0.55%) |
Jun 19, 2020 | 48.61 | 48.61 | 46.66 | 46.74 | 4,984,273 | -0.45(-0.95%) |
Jun 18, 2020 | 47.08 | 47.62 | 46.87 | 47.19 | 1,691,018 | -0.25(-0.52%) |
Jun 17, 2020 | 47.78 | 48.01 | 47.02 | 47.43 | 2,279,714 | -0.05(-0.10%) |
Jun 16, 2020 | 47.87 | 48.55 | 46.70 | 47.48 | 2,713,995 | +1.01(+2.17%) |
Jun 15, 2020 | 44.89 | 46.50 | 44.22 | 46.47 | 2,636,267 | +0.83(+1.82%) |
Jun 12, 2020 | 46.83 | 46.96 | 44.80 | 45.65 | 3,045,204 | +0.24(+0.53%) |
Jun 11, 2020 | 46.97 | 47.19 | 45.40 | 45.41 | 3,571,322 | -2.80(-5.81%) |
Jun 10, 2020 | 49.24 | 49.24 | 47.88 | 48.21 | 2,305,286 | -0.66(-1.36%) |
Jun 09, 2020 | 49.27 | 49.54 | 48.72 | 48.87 | 3,163,638 | -1.13(-2.27%) |
Jun 08, 2020 | 51.29 | 51.50 | 49.94 | 50.00 | 5,536,620 | -1.40(-2.73%) |
Jun 05, 2020 | 50.04 | 52.06 | 50.04 | 51.41 | 7,487,496 | +2.61(+5.35%) |
Jun 04, 2020 | 49.00 | 49.67 | 48.50 | 48.80 | 4,423,107 | -0.78(-1.57%) |
Jun 03, 2020 | 48.04 | 49.65 | 47.81 | 49.58 | 4,130,281 | +2.04(+4.30%) |
Jun 02, 2020 | 47.17 | 47.67 | 46.63 | 47.53 | 3,963,796 | +0.58(+1.24%) |
Jun 01, 2020 | 46.23 | 47.24 | 46.09 | 46.95 | 2,865,770 | +0.56(+1.21%) |
May 29, 2020 | 45.66 | 46.50 | 45.21 | 46.39 | 4,291,177 | +0.58(+1.27%) |
May 28, 2020 | 46.29 | 46.39 | 45.56 | 45.81 | 2,994,447 | -0.09(-0.19%) |
May 27, 2020 | 45.64 | 46.14 | 45.30 | 45.90 | 3,455,994 | +0.74(+1.64%) |
May 26, 2020 | 44.75 | 45.39 | 44.66 | 45.16 | 4,277,874 | +1.53(+3.51%) |
May 22, 2020 | 43.30 | 43.67 | 42.85 | 43.62 | 3,313,714 | +0.28(+0.65%) |
May 21, 2020 | 43.57 | 43.83 | 43.13 | 43.34 | 3,059,231 | -0.36(-0.82%) |
May 20, 2020 | 43.52 | 44.22 | 43.41 | 43.70 | 2,120,688 | +0.88(+2.06%) |
May 19, 2020 | 42.32 | 43.45 | 42.25 | 42.82 | 2,316,078 | +0.33(+0.77%) |
May 18, 2020 | 40.76 | 42.74 | 40.73 | 42.49 | 3,215,598 | +2.95(+7.45%) |
May 15, 2020 | 39.64 | 40.04 | 39.08 | 39.54 | 3,382,611 | -0.47(-1.16%) |
May 14, 2020 | 38.66 | 40.02 | 38.51 | 40.01 | 3,437,146 | +0.70(+1.78%) |
May 13, 2020 | 40.51 | 40.55 | 38.69 | 39.31 | 3,083,384 | -1.18(-2.91%) |
May 12, 2020 | 42.08 | 42.27 | 40.45 | 40.49 | 2,627,243 | -1.36(-3.25%) |
May 11, 2020 | 42.47 | 42.47 | 41.82 | 41.85 | 2,363,242 | -1.18(-2.75%) |
May 08, 2020 | 42.65 | 43.03 | 42.48 | 43.03 | 2,234,884 | +1.11(+2.66%) |
May 07, 2020 | 41.99 | 42.53 | 41.77 | 41.91 | 2,188,948 | +0.56(+1.35%) |
May 06, 2020 | 41.74 | 42.02 | 41.20 | 41.36 | 2,177,339 | -0.08(-0.20%) |
May 05, 2020 | 40.82 | 41.89 | 40.82 | 41.44 | 2,074,397 | +1.12(+2.78%) |
May 04, 2020 | 40.69 | 40.83 | 39.98 | 40.32 | 3,504,245 | -0.76(-1.85%) |
May 01, 2020 | 41.41 | 41.63 | 40.50 | 41.08 | 3,369,914 | -1.33(-3.13%) |
Apr 30, 2020 | 43.69 | 43.82 | 42.38 | 42.40 | 4,005,710 | -1.87(-4.23%) |
Apr 29, 2020 | 43.24 | 44.55 | 43.12 | 44.28 | 2,931,153 | +1.84(+4.32%) |
Apr 28, 2020 | 43.14 | 43.51 | 42.26 | 42.44 | 3,511,805 | +0.39(+0.93%) |
Apr 27, 2020 | 41.62 | 42.34 | 41.62 | 42.05 | 2,949,483 | +0.65(+1.58%) |
Apr 24, 2020 | 40.56 | 41.57 | 40.48 | 41.40 | 2,950,080 | +1.05(+2.61%) |
Apr 23, 2020 | 40.27 | 41.39 | 39.69 | 40.35 | 6,037,165 | +1.11(+2.83%) |
Apr 22, 2020 | 37.79 | 39.64 | 37.14 | 39.24 | 6,971,061 | +2.28(+6.18%) |
Apr 21, 2020 | 38.44 | 38.80 | 36.64 | 36.95 | 8,543,843 | -2.08(-5.33%) |
Apr 20, 2020 | 39.07 | 39.83 | 38.76 | 39.03 | 3,814,477 | -1.43(-3.53%) |
Apr 17, 2020 | 39.71 | 40.77 | 39.69 | 40.46 | 4,617,761 | +1.61(+4.16%) |
Apr 16, 2020 | 38.62 | 39.00 | 38.24 | 38.85 | 3,218,033 | +0.24(+0.61%) |
Apr 15, 2020 | 38.61 | 39.06 | 38.13 | 38.61 | 4,504,658 | -1.01(-2.55%) |
Apr 14, 2020 | 39.38 | 40.17 | 39.04 | 39.62 | 4,926,099 | +0.87(+2.24%) |
Apr 13, 2020 | 38.61 | 39.19 | 38.39 | 38.75 | 3,353,581 | -0.60(-1.53%) |
Apr 09, 2020 | 38.57 | 39.93 | 38.57 | 39.35 | 3,716,481 | +1.10(+2.88%) |
Apr 08, 2020 | 36.64 | 38.47 | 36.52 | 38.25 | 4,599,540 | +1.88(+5.16%) |
Apr 07, 2020 | 37.99 | 38.30 | 36.29 | 36.37 | 5,177,475 | +0.18(+0.49%) |
Apr 06, 2020 | 34.68 | 36.40 | 34.33 | 36.20 | 7,890,082 | +3.32(+10.11%) |
Apr 03, 2020 | 32.85 | 33.32 | 32.47 | 32.87 | 4,394,418 | -0.16(-0.49%) |
Apr 02, 2020 | 33.47 | 33.88 | 32.41 | 33.03 | 8,960,385 | -0.37(-1.09%) |
Apr 01, 2020 | 33.70 | 34.60 | 33.34 | 33.40 | 5,933,117 | -1.61(-4.61%) |
Mar 31, 2020 | 36.45 | 36.52 | 34.78 | 35.01 | 4,857,600 | -1.42(-3.89%) |
Mar 30, 2020 | 35.82 | 36.60 | 35.35 | 36.43 | 5,623,011 | +0.75(+2.10%) |
Mar 27, 2020 | 36.50 | 37.15 | 35.58 | 35.68 | 3,967,091 | -2.35(-6.19%) |
Mar 26, 2020 | 36.02 | 38.48 | 35.80 | 38.04 | 5,375,492 | +2.04(+5.67%) |
Mar 25, 2020 | 35.76 | 37.45 | 34.59 | 35.99 | 5,412,335 | +0.37(+1.04%) |
Mar 24, 2020 | 34.82 | 36.03 | 34.40 | 35.62 | 6,110,829 | +2.47(+7.46%) |
Mar 23, 2020 | 33.12 | 34.53 | 31.23 | 33.15 | 7,727,699 | -0.50(-1.49%) |
Mar 20, 2020 | 33.05 | 34.92 | 32.96 | 33.65 | 6,523,147 | +0.62(+1.86%) |
Mar 19, 2020 | 32.34 | 33.39 | 30.90 | 33.03 | 6,392,041 | +0.17(+0.51%) |
Mar 18, 2020 | 31.50 | 32.89 | 30.29 | 32.87 | 6,153,066 | -1.40(-4.09%) |
Mar 17, 2020 | 33.44 | 35.14 | 32.07 | 34.27 | 6,024,762 | +1.44(+4.38%) |
Mar 16, 2020 | 33.57 | 35.47 | 30.80 | 32.83 | 7,321,217 | -5.29(-13.88%) |
Mar 13, 2020 | 37.94 | 38.73 | 35.17 | 38.12 | 8,836,363 | +2.15(+5.96%) |
Mar 12, 2020 | 37.76 | 39.42 | 35.97 | 35.98 | 7,598,884 | -4.38(-10.86%) |
Mar 11, 2020 | 41.92 | 42.08 | 39.45 | 40.36 | 5,132,987 | -2.98(-6.87%) |
Mar 10, 2020 | 42.31 | 43.35 | 40.52 | 43.34 | 6,044,152 | +2.38(+5.80%) |
Mar 09, 2020 | 41.51 | 46.98 | 40.71 | 40.96 | 4,859,087 | -3.37(-7.60%) |
Mar 06, 2020 | 43.21 | 44.53 | 43.14 | 44.33 | 3,311,000 | -0.41(-0.92%) |
Mar 05, 2020 | 45.19 | 45.76 | 44.42 | 44.74 | 3,510,025 | -1.71(-3.69%) |
Mar 04, 2020 | 45.27 | 46.48 | 44.86 | 46.46 | 2,641,324 | +1.93(+4.33%) |
Mar 03, 2020 | 45.32 | 46.76 | 44.41 | 44.53 | 3,786,116 | -0.94(-2.06%) |
Mar 02, 2020 | 44.26 | 45.47 | 43.39 | 45.46 | 5,302,154 | +1.56(+3.54%) |
Feb 28, 2020 | 43.32 | 44.27 | 42.71 | 43.91 | 6,253,044 | -0.43(-0.97%) |
Feb 27, 2020 | 44.79 | 45.78 | 44.33 | 44.34 | 4,439,327 | -1.48(-3.23%) |
Feb 26, 2020 | 46.15 | 46.95 | 45.68 | 45.82 | 5,136,090 | +0.10(+0.21%) |
Feb 25, 2020 | 47.14 | 47.44 | 45.59 | 45.72 | 5,279,856 | -1.05(-2.25%) |
Feb 24, 2020 | 46.89 | 47.65 | 46.00 | 46.78 | 4,585,502 | -1.95(-4.01%) |
Feb 21, 2020 | 49.28 | 49.52 | 48.45 | 48.73 | 2,473,279 | -0.94(-1.89%) |
Feb 20, 2020 | 49.22 | 49.73 | 49.10 | 49.67 | 2,495,966 | +0.29(+0.58%) |
Feb 19, 2020 | 48.85 | 49.54 | 48.75 | 49.38 | 2,202,296 | +0.82(+1.70%) |
Feb 18, 2020 | 49.46 | 49.52 | 48.37 | 48.56 | 3,110,740 | -1.28(-2.58%) |
Feb 14, 2020 | 49.99 | 50.14 | 49.63 | 49.84 | 1,428,217 | -0.14(-0.29%) |
Feb 13, 2020 | 49.20 | 50.11 | 49.12 | 49.98 | 2,008,731 | +0.39(+0.79%) |
Feb 12, 2020 | 49.64 | 49.82 | 49.38 | 49.59 | 2,074,662 | +0.45(+0.91%) |
Feb 11, 2020 | 49.41 | 49.90 | 49.13 | 49.15 | 2,871,637 | -0.09(-0.18%) |
Feb 10, 2020 | 49.14 | 49.41 | 49.07 | 49.23 | 3,736,045 | -0.27(-0.54%) |
Feb 07, 2020 | 49.44 | 49.57 | 49.07 | 49.50 | 2,911,558 | -0.29(-0.58%) |
Feb 06, 2020 | 50.22 | 50.22 | 49.60 | 49.79 | 1,471,875 | -0.32(-0.64%) |
Feb 05, 2020 | 50.60 | 50.60 | 49.84 | 50.11 | 2,093,302 | +0.38(+0.76%) |
Feb 04, 2020 | 48.78 | 49.76 | 48.71 | 49.73 | 3,234,149 | +1.86(+3.89%) |