Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 43.62 | 44.04 | 41.87 | 41.88 | 1,609,634 | -1.93(-4.41%) |
Jan 28, 2021 | 43.39 | 44.12 | 42.64 | 43.81 | 1,426,798 | +0.44(+1.01%) |
Jan 27, 2021 | 44.25 | 45.64 | 42.76 | 43.37 | 3,088,617 | -1.46(-3.25%) |
Jan 26, 2021 | 43.85 | 45.22 | 43.11 | 44.83 | 4,972,335 | +3.01(+7.19%) |
Jan 25, 2021 | 42.14 | 42.41 | 41.76 | 41.82 | 1,670,019 | -0.50(-1.18%) |
Jan 22, 2021 | 43.66 | 43.86 | 42.31 | 42.32 | 1,211,421 | -1.26(-2.89%) |
Jan 21, 2021 | 43.76 | 44.14 | 43.42 | 43.58 | 503,123 | -0.22(-0.50%) |
Jan 20, 2021 | 43.95 | 44.05 | 43.76 | 43.80 | 529,531 | -0.13(-0.29%) |
Jan 19, 2021 | 44.17 | 44.51 | 43.71 | 43.93 | 617,366 | +0.22(+0.50%) |
Jan 15, 2021 | 43.48 | 43.74 | 42.85 | 43.71 | 711,846 | -0.24(-0.54%) |
Jan 14, 2021 | 43.45 | 44.32 | 43.06 | 43.95 | 1,056,960 | +0.98(+2.27%) |
Jan 13, 2021 | 42.99 | 43.23 | 42.33 | 42.97 | 2,026,688 | +0.15(+0.34%) |
Jan 12, 2021 | 43.44 | 43.49 | 42.63 | 42.83 | 920,790 | -0.44(-1.01%) |
Jan 11, 2021 | 42.78 | 43.99 | 42.42 | 43.26 | 1,149,263 | +0.46(+1.06%) |
Jan 08, 2021 | 43.30 | 43.99 | 42.27 | 42.81 | 1,369,061 | +0.05(+0.13%) |
Jan 07, 2021 | 43.72 | 43.82 | 42.34 | 42.75 | 1,408,254 | -0.55(-1.26%) |
Jan 06, 2021 | 43.70 | 44.48 | 42.34 | 43.30 | 1,954,878 | -0.58(-1.33%) |
Jan 05, 2021 | 43.83 | 44.45 | 43.55 | 43.88 | 719,032 | +0.34(+0.77%) |
Jan 04, 2021 | 44.65 | 44.75 | 43.40 | 43.55 | 1,167,953 | -1.10(-2.47%) |
Dec 31, 2020 | 44.65 | 44.65 | 44.65 | 665,334 | +0.36(+0.82%) | |
Dec 30, 2020 | 43.96 | 44.97 | 43.96 | 44.28 | 665,334 | +0.46(+1.06%) |
Dec 29, 2020 | 44.19 | 44.44 | 43.43 | 43.82 | 527,466 | -0.26(-0.60%) |
Dec 28, 2020 | 45.22 | 45.25 | 43.63 | 44.08 | 1,062,737 | -0.67(-1.49%) |
Dec 24, 2020 | 43.83 | 44.80 | 43.54 | 44.75 | 502,757 | +0.85(+1.93%) |
Dec 23, 2020 | 43.99 | 44.52 | 43.39 | 43.90 | 1,381,464 | +0.21(+0.48%) |
Dec 22, 2020 | 42.69 | 43.88 | 42.65 | 43.69 | 1,887,062 | +1.07(+2.50%) |
Dec 21, 2020 | 43.04 | 43.53 | 42.17 | 42.63 | 1,360,305 | -0.93(-2.13%) |
Dec 18, 2020 | 44.98 | 45.07 | 43.21 | 43.55 | 2,073,886 | -1.15(-2.57%) |
Dec 17, 2020 | 44.99 | 45.12 | 43.99 | 44.70 | 1,394,369 | -0.26(-0.59%) |
Dec 16, 2020 | 44.38 | 45.03 | 43.65 | 44.97 | 1,273,763 | +0.92(+2.09%) |
Dec 15, 2020 | 44.21 | 44.38 | 43.67 | 44.05 | 927,439 | +0.45(+1.02%) |
Dec 14, 2020 | 44.04 | 44.45 | 43.48 | 43.60 | 1,314,030 | -0.06(-0.15%) |
Dec 11, 2020 | 43.14 | 44.03 | 42.77 | 43.66 | 678,168 | +0.34(+0.78%) |
Dec 10, 2020 | 42.40 | 43.41 | 42.06 | 43.33 | 1,115,521 | +0.53(+1.24%) |
Dec 09, 2020 | 44.46 | 44.54 | 42.33 | 42.80 | 1,078,888 | -1.25(-2.84%) |
Dec 08, 2020 | 43.61 | 44.38 | 43.60 | 44.05 | 1,683,877 | +0.03(+0.06%) |
Dec 07, 2020 | 43.84 | 44.40 | 43.39 | 44.02 | 1,607,067 | -0.19(-0.43%) |
Dec 04, 2020 | 42.68 | 44.23 | 42.62 | 44.21 | 986,755 | +1.70(+4.01%) |
Dec 03, 2020 | 42.13 | 43.38 | 41.97 | 42.51 | 1,445,908 | +0.57(+1.37%) |
Dec 02, 2020 | 41.33 | 42.01 | 40.77 | 41.93 | 1,368,394 | +0.63(+1.52%) |
Dec 01, 2020 | 40.29 | 41.37 | 40.21 | 41.30 | 1,565,085 | +1.54(+3.87%) |
Nov 30, 2020 | 39.96 | 40.10 | 39.10 | 39.76 | 1,878,290 | -0.23(-0.57%) |
Nov 27, 2020 | 40.12 | 40.78 | 39.94 | 39.99 | 1,859,751 | +0.01(+0.02%) |
Nov 25, 2020 | 41.64 | 41.64 | 39.70 | 39.98 | 2,188,084 | -1.57(-3.77%) |
Nov 24, 2020 | 41.02 | 41.76 | 40.83 | 41.55 | 1,685,371 | +1.08(+2.66%) |
Nov 23, 2020 | 39.80 | 40.72 | 39.48 | 40.47 | 984,369 | +1.11(+2.83%) |
Nov 20, 2020 | 40.58 | 40.65 | 39.24 | 39.36 | 1,375,424 | -1.39(-3.40%) |
Nov 19, 2020 | 40.93 | 41.40 | 40.19 | 40.75 | 1,466,628 | -0.15(-0.36%) |
Nov 18, 2020 | 41.34 | 41.48 | 40.68 | 40.89 | 1,065,291 | -0.36(-0.87%) |
Nov 17, 2020 | 40.40 | 41.30 | 39.95 | 41.25 | 1,546,278 | +0.38(+0.93%) |
Nov 16, 2020 | 40.53 | 41.04 | 39.90 | 40.88 | 1,429,868 | +1.00(+2.51%) |
Nov 13, 2020 | 38.97 | 40.08 | 38.97 | 39.87 | 897,565 | +1.28(+3.32%) |
Nov 12, 2020 | 38.49 | 39.41 | 38.17 | 38.59 | 1,051,919 | -0.05(-0.12%) |
Nov 11, 2020 | 39.94 | 40.02 | 38.33 | 38.64 | 1,462,334 | -0.98(-2.48%) |
Nov 10, 2020 | 39.25 | 39.97 | 38.62 | 39.62 | 951,142 | -0.04(-0.09%) |
Nov 09, 2020 | 39.32 | 40.33 | 38.56 | 39.66 | 3,300,439 | +2.11(+5.62%) |
Nov 06, 2020 | 38.39 | 38.41 | 37.13 | 37.55 | 978,779 | -0.04(-0.10%) |
Nov 05, 2020 | 37.46 | 38.71 | 37.11 | 37.59 | 1,322,206 | +0.87(+2.38%) |
Nov 04, 2020 | 35.95 | 37.53 | 35.32 | 36.71 | 1,919,581 | +1.27(+3.59%) |
Nov 03, 2020 | 35.20 | 35.63 | 34.46 | 35.44 | 1,399,759 | +0.81(+2.34%) |
Nov 02, 2020 | 33.69 | 35.04 | 33.67 | 34.63 | 1,447,390 | +1.41(+4.23%) |
Oct 30, 2020 | 34.17 | 34.71 | 32.76 | 33.22 | 2,761,707 | -0.90(-2.64%) |
Oct 29, 2020 | 34.90 | 35.85 | 33.35 | 34.12 | 2,847,945 | -0.93(-2.65%) |
Oct 28, 2020 | 35.47 | 35.68 | 34.68 | 35.05 | 1,636,549 | -1.17(-3.23%) |
Oct 27, 2020 | 36.24 | 36.64 | 35.89 | 36.22 | 1,189,466 | +0.03(+0.07%) |
Oct 26, 2020 | 37.09 | 37.30 | 36.03 | 36.20 | 2,077,226 | -0.89(-2.41%) |
Oct 23, 2020 | 36.95 | 37.13 | 36.25 | 37.09 | 1,440,321 | +0.46(+1.25%) |
Oct 22, 2020 | 37.15 | 37.35 | 36.51 | 36.63 | 2,249,281 | -0.56(-1.50%) |
Oct 21, 2020 | 35.99 | 38.51 | 35.99 | 37.19 | 7,127,786 | +0.95(+2.61%) |
Oct 20, 2020 | 35.65 | 36.67 | 35.37 | 36.24 | 1,853,115 | +1.11(+3.16%) |
Oct 19, 2020 | 36.62 | 36.65 | 34.96 | 35.13 | 2,665,611 | -1.33(-3.66%) |
Oct 16, 2020 | 38.78 | 39.26 | 36.03 | 36.47 | 3,782,203 | -2.33(-5.99%) |
Oct 15, 2020 | 38.23 | 39.03 | 38.03 | 38.79 | 1,225,319 | +0.05(+0.14%) |
Oct 14, 2020 | 39.15 | 39.78 | 38.73 | 38.74 | 1,712,776 | -0.14(-0.35%) |
Oct 13, 2020 | 39.23 | 39.42 | 37.50 | 38.87 | 3,420,041 | -0.69(-1.75%) |
Oct 12, 2020 | 41.96 | 42.03 | 39.54 | 39.57 | 2,549,544 | -2.39(-5.69%) |
Oct 09, 2020 | 42.73 | 43.16 | 41.95 | 41.96 | 892,129 | -0.36(-0.85%) |
Oct 08, 2020 | 41.90 | 42.53 | 41.77 | 42.32 | 728,781 | +0.86(+2.07%) |
Oct 07, 2020 | 41.77 | 42.50 | 41.06 | 41.46 | 1,219,764 | -0.47(-1.12%) |
Oct 06, 2020 | 43.21 | 43.36 | 41.80 | 41.93 | 981,314 | -1.42(-3.26%) |
Oct 05, 2020 | 43.08 | 43.49 | 42.79 | 43.34 | 1,032,291 | +0.68(+1.58%) |
Oct 02, 2020 | 41.15 | 43.16 | 41.15 | 42.67 | 823,785 | +0.28(+0.66%) |
Oct 01, 2020 | 40.81 | 42.67 | 40.74 | 42.39 | 1,637,899 | +2.05(+5.09%) |
Sep 30, 2020 | 40.84 | 41.10 | 39.86 | 40.33 | 1,377,635 | -0.54(-1.32%) |
Sep 29, 2020 | 41.85 | 42.23 | 40.87 | 40.88 | 953,998 | -0.86(-2.05%) |
Sep 28, 2020 | 41.09 | 42.00 | 40.85 | 41.73 | 1,279,031 | +1.42(+3.53%) |
Sep 25, 2020 | 38.58 | 40.50 | 38.53 | 40.31 | 1,767,395 | +1.69(+4.36%) |
Sep 24, 2020 | 39.39 | 39.52 | 38.03 | 38.62 | 1,857,296 | -0.97(-2.46%) |
Sep 23, 2020 | 39.96 | 40.69 | 39.60 | 39.60 | 826,552 | -0.36(-0.90%) |
Sep 22, 2020 | 39.57 | 40.10 | 38.79 | 39.96 | 1,592,162 | +0.57(+1.44%) |
Sep 21, 2020 | 39.22 | 39.88 | 38.56 | 39.39 | 1,695,402 | -0.87(-2.17%) |
Sep 18, 2020 | 40.39 | 40.61 | 40.05 | 40.26 | 2,395,247 | +0.18(+0.45%) |
Sep 17, 2020 | 40.29 | 40.56 | 39.26 | 40.08 | 1,521,775 | -0.96(-2.33%) |
Sep 16, 2020 | 41.06 | 41.90 | 40.75 | 41.04 | 1,217,274 | +0.16(+0.40%) |
Sep 15, 2020 | 41.23 | 41.63 | 40.49 | 40.88 | 1,024,535 | -0.06(-0.15%) |
Sep 14, 2020 | 40.40 | 41.10 | 40.24 | 40.94 | 2,223,592 | +0.62(+1.54%) |
Sep 11, 2020 | 40.84 | 41.24 | 40.24 | 40.32 | 1,037,914 | -0.25(-0.62%) |
Sep 10, 2020 | 41.11 | 41.75 | 40.55 | 40.57 | 839,835 | -0.29(-0.71%) |
Sep 09, 2020 | 40.56 | 41.24 | 39.77 | 40.86 | 857,080 | +0.62(+1.55%) |
Sep 08, 2020 | 40.82 | 41.06 | 39.70 | 40.24 | 1,462,926 | -1.78(-4.23%) |
Sep 04, 2020 | 42.27 | 42.64 | 40.98 | 42.01 | 781,181 | +0.18(+0.43%) |
Sep 03, 2020 | 43.39 | 43.56 | 41.58 | 41.83 | 1,702,835 | -1.86(-4.25%) |
Sep 02, 2020 | 43.48 | 43.83 | 42.59 | 43.69 | 1,179,012 | +0.27(+0.62%) |
Sep 01, 2020 | 42.42 | 43.47 | 42.19 | 43.42 | 1,209,876 | +1.17(+2.77%) |
Aug 31, 2020 | 42.00 | 42.72 | 42.00 | 42.25 | 877,404 | +0.25(+0.60%) |
Aug 28, 2020 | 42.82 | 42.90 | 41.28 | 41.99 | 1,074,749 | -0.64(-1.50%) |
Aug 27, 2020 | 42.26 | 43.01 | 42.24 | 42.63 | 1,007,777 | +0.36(+0.85%) |
Aug 26, 2020 | 41.30 | 42.75 | 41.24 | 42.27 | 1,149,075 | +1.09(+2.65%) |
Aug 25, 2020 | 41.23 | 41.34 | 40.51 | 41.18 | 1,790,860 | +0.12(+0.29%) |
Aug 24, 2020 | 42.43 | 42.43 | 40.69 | 41.06 | 2,423,060 | -1.33(-3.13%) |
Aug 21, 2020 | 42.06 | 42.75 | 42.06 | 42.39 | 607,438 | +0.34(+0.81%) |
Aug 20, 2020 | 42.78 | 42.88 | 41.82 | 42.05 | 1,048,973 | -0.94(-2.18%) |
Aug 19, 2020 | 43.43 | 43.73 | 42.96 | 42.98 | 892,960 | -0.19(-0.44%) |
Aug 18, 2020 | 44.01 | 44.03 | 43.13 | 43.17 | 931,702 | -0.58(-1.32%) |
Aug 17, 2020 | 43.07 | 43.98 | 42.79 | 43.75 | 1,440,914 | +1.05(+2.45%) |
Aug 14, 2020 | 43.15 | 43.31 | 42.63 | 42.70 | 1,167,357 | -0.55(-1.28%) |
Aug 13, 2020 | 42.79 | 43.65 | 42.79 | 43.26 | 1,002,237 | +0.35(+0.81%) |
Aug 12, 2020 | 42.98 | 44.11 | 42.77 | 42.91 | 1,019,410 | +0.29(+0.69%) |
Aug 11, 2020 | 43.92 | 44.03 | 42.31 | 42.62 | 1,958,885 | -0.89(-2.05%) |
Aug 10, 2020 | 43.52 | 43.91 | 43.06 | 43.51 | 1,124,424 | -0.01(-0.02%) |
Aug 07, 2020 | 43.04 | 43.97 | 43.04 | 43.52 | 1,257,593 | +0.18(+0.41%) |
Aug 06, 2020 | 43.93 | 44.48 | 42.88 | 43.34 | 1,102,568 | -0.72(-1.64%) |
Aug 05, 2020 | 43.93 | 44.69 | 43.93 | 44.06 | 975,984 | +0.29(+0.67%) |
Aug 04, 2020 | 44.01 | 44.27 | 43.06 | 43.77 | 1,523,032 | -0.54(-1.21%) |
Aug 03, 2020 | 43.97 | 44.68 | 43.28 | 44.30 | 2,126,387 | +0.50(+1.14%) |
Jul 31, 2020 | 45.00 | 45.52 | 42.95 | 43.80 | 2,782,870 | -1.28(-2.85%) |
Jul 30, 2020 | 47.84 | 48.08 | 44.71 | 45.09 | 1,869,411 | -3.11(-6.46%) |
Jul 29, 2020 | 46.81 | 48.33 | 46.69 | 48.20 | 1,014,931 | +1.70(+3.64%) |
Jul 28, 2020 | 46.18 | 47.17 | 46.02 | 46.51 | 701,817 | +0.00(+0.00%) |
Jul 27, 2020 | 46.39 | 46.52 | 45.72 | 46.51 | 804,163 | +0.10(+0.21%) |
Jul 24, 2020 | 46.80 | 46.90 | 46.11 | 46.41 | 442,214 | -0.52(-1.10%) |
Jul 23, 2020 | 47.36 | 48.41 | 46.63 | 46.92 | 899,319 | -0.53(-1.11%) |
Jul 22, 2020 | 47.33 | 48.16 | 47.16 | 47.45 | 579,745 | -0.23(-0.49%) |
Jul 21, 2020 | 46.39 | 47.72 | 46.08 | 47.68 | 1,551,085 | +1.63(+3.55%) |
Jul 20, 2020 | 46.20 | 46.37 | 45.55 | 46.05 | 1,337,155 | -0.18(-0.39%) |
Jul 17, 2020 | 45.87 | 46.45 | 45.57 | 46.23 | 661,696 | +0.54(+1.17%) |
Jul 16, 2020 | 46.03 | 46.14 | 44.80 | 45.69 | 894,465 | -0.56(-1.21%) |
Jul 15, 2020 | 45.95 | 46.45 | 45.52 | 46.26 | 1,174,271 | +1.02(+2.25%) |
Jul 14, 2020 | 43.88 | 45.29 | 43.70 | 45.24 | 948,305 | +1.35(+3.07%) |
Jul 13, 2020 | 45.07 | 45.60 | 43.83 | 43.89 | 1,205,169 | -0.79(-1.78%) |
Jul 10, 2020 | 44.65 | 44.73 | 43.53 | 44.69 | 976,571 | +0.17(+0.38%) |
Jul 09, 2020 | 44.79 | 44.79 | 42.20 | 44.52 | 2,759,812 | -0.40(-0.89%) |
Jul 08, 2020 | 43.77 | 44.98 | 43.77 | 44.92 | 1,538,645 | +1.19(+2.71%) |
Jul 07, 2020 | 44.28 | 44.69 | 43.65 | 43.73 | 1,305,034 | -1.00(-2.23%) |
Jul 06, 2020 | 45.68 | 46.03 | 44.64 | 44.73 | 1,058,509 | +0.21(+0.46%) |
Jul 02, 2020 | 45.60 | 45.76 | 43.95 | 44.52 | 2,445,800 | -0.22(-0.50%) |
Jul 01, 2020 | 44.82 | 45.69 | 43.64 | 44.75 | 1,532,890 | +0.21(+0.48%) |
Jun 30, 2020 | 42.56 | 44.83 | 42.56 | 44.53 | 2,486,799 | +1.82(+4.26%) |
Jun 29, 2020 | 41.40 | 42.88 | 40.24 | 42.71 | 1,915,502 | +1.46(+3.55%) |
Jun 26, 2020 | 43.76 | 44.38 | 40.59 | 41.25 | 14,524,036 | -2.94(-6.66%) |
Jun 25, 2020 | 43.54 | 45.45 | 43.26 | 44.19 | 2,590,633 | +0.03(+0.06%) |
Jun 24, 2020 | 45.43 | 45.92 | 43.61 | 44.17 | 1,598,928 | -1.61(-3.51%) |
Jun 23, 2020 | 46.65 | 47.11 | 45.43 | 45.77 | 1,796,952 | -0.32(-0.70%) |
Jun 22, 2020 | 46.84 | 47.17 | 45.54 | 46.09 | 1,903,872 | -1.26(-2.66%) |
Jun 19, 2020 | 49.40 | 49.41 | 47.10 | 47.35 | 2,015,580 | -1.12(-2.30%) |
Jun 18, 2020 | 46.93 | 49.02 | 46.52 | 48.47 | 1,883,685 | +1.17(+2.47%) |
Jun 17, 2020 | 47.24 | 47.58 | 46.80 | 47.30 | 1,630,644 | +0.04(+0.09%) |
Jun 16, 2020 | 47.58 | 47.83 | 46.32 | 47.25 | 2,261,141 | +1.50(+3.28%) |
Jun 15, 2020 | 42.72 | 46.25 | 42.46 | 45.76 | 2,086,711 | +1.85(+4.21%) |
Jun 12, 2020 | 43.70 | 44.20 | 42.00 | 43.91 | 2,376,526 | +1.92(+4.57%) |
Jun 11, 2020 | 42.87 | 43.61 | 41.96 | 41.99 | 2,219,613 | -3.35(-7.38%) |
Jun 10, 2020 | 46.42 | 46.46 | 45.10 | 45.34 | 1,503,175 | -1.12(-2.40%) |
Jun 09, 2020 | 46.06 | 46.98 | 45.25 | 46.45 | 1,327,759 | -0.67(-1.42%) |
Jun 08, 2020 | 48.12 | 48.12 | 46.34 | 47.12 | 2,272,210 | -0.29(-0.62%) |
Jun 05, 2020 | 46.64 | 48.93 | 46.54 | 47.42 | 3,246,046 | +1.63(+3.57%) |
Jun 04, 2020 | 45.65 | 45.81 | 44.40 | 45.78 | 1,562,534 | -0.25(-0.54%) |
Jun 03, 2020 | 44.60 | 46.10 | 44.46 | 46.03 | 2,094,245 | +1.58(+3.55%) |
Jun 02, 2020 | 43.48 | 44.45 | 42.71 | 44.45 | 2,382,120 | +1.41(+3.27%) |
Jun 01, 2020 | 42.28 | 43.61 | 42.18 | 43.04 | 2,009,826 | +0.58(+1.37%) |
May 29, 2020 | 42.12 | 43.20 | 41.80 | 42.46 | 10,888,011 | +0.36(+0.85%) |
May 28, 2020 | 42.99 | 43.66 | 41.95 | 42.11 | 2,358,095 | -0.43(-1.01%) |
May 27, 2020 | 43.53 | 43.78 | 42.03 | 42.54 | 1,881,776 | +0.06(+0.15%) |
May 26, 2020 | 41.54 | 42.79 | 41.17 | 42.47 | 2,116,424 | +2.14(+5.31%) |
May 22, 2020 | 40.02 | 40.65 | 39.89 | 40.33 | 1,674,026 | +0.22(+0.56%) |
May 21, 2020 | 40.31 | 40.72 | 39.11 | 40.11 | 1,252,478 | -0.03(-0.07%) |
May 20, 2020 | 39.70 | 40.62 | 39.27 | 40.14 | 1,205,192 | +1.55(+4.02%) |
May 19, 2020 | 38.83 | 39.55 | 38.55 | 38.58 | 1,586,674 | -0.23(-0.60%) |
May 18, 2020 | 37.74 | 39.43 | 37.74 | 38.82 | 1,672,078 | +2.52(+6.93%) |
May 15, 2020 | 35.86 | 36.51 | 35.51 | 36.30 | 1,429,099 | -0.59(-1.60%) |
May 14, 2020 | 35.33 | 36.89 | 34.94 | 36.89 | 2,398,164 | +0.10(+0.26%) |
May 13, 2020 | 38.53 | 38.76 | 35.78 | 36.79 | 3,380,220 | -2.21(-5.66%) |
May 12, 2020 | 40.03 | 40.24 | 38.99 | 39.00 | 3,660,497 | -0.81(-2.04%) |
May 11, 2020 | 38.66 | 40.02 | 38.08 | 39.81 | 4,321,267 | +1.02(+2.62%) |
May 08, 2020 | 38.50 | 39.01 | 38.04 | 38.80 | 1,991,212 | +0.82(+2.16%) |
May 07, 2020 | 37.11 | 38.07 | 36.97 | 37.97 | 1,742,972 | +1.17(+3.17%) |
May 06, 2020 | 36.49 | 37.17 | 35.95 | 36.81 | 2,146,230 | +0.69(+1.91%) |
May 05, 2020 | 35.78 | 37.17 | 35.50 | 36.12 | 2,889,138 | +0.84(+2.38%) |
May 04, 2020 | 34.27 | 35.51 | 33.35 | 35.28 | 2,950,268 | +0.34(+0.99%) |
May 01, 2020 | 32.76 | 35.58 | 30.93 | 34.94 | 4,558,783 | -0.82(-2.30%) |
Apr 30, 2020 | 37.22 | 37.22 | 35.41 | 35.76 | 2,827,698 | -2.20(-5.79%) |
Apr 29, 2020 | 37.11 | 38.31 | 36.51 | 37.96 | 1,988,145 | +2.08(+5.81%) |
Apr 28, 2020 | 37.64 | 37.74 | 35.60 | 35.87 | 2,957,865 | -0.67(-1.84%) |
Apr 27, 2020 | 34.79 | 37.03 | 34.79 | 36.54 | 2,527,895 | +2.15(+6.27%) |
Apr 24, 2020 | 34.05 | 34.45 | 33.32 | 34.39 | 975,280 | +0.79(+2.34%) |
Apr 23, 2020 | 32.22 | 34.59 | 31.98 | 33.60 | 2,133,703 | +1.70(+5.34%) |
Apr 22, 2020 | 32.32 | 32.62 | 31.66 | 31.90 | 2,138,605 | +0.55(+1.75%) |
Apr 21, 2020 | 31.95 | 32.38 | 30.78 | 31.35 | 2,168,232 | -1.56(-4.75%) |
Apr 20, 2020 | 33.12 | 33.97 | 32.71 | 32.91 | 2,090,107 | -1.41(-4.12%) |
Apr 17, 2020 | 33.52 | 34.52 | 33.34 | 34.33 | 2,237,495 | +2.24(+6.99%) |
Apr 16, 2020 | 30.19 | 32.25 | 29.73 | 32.08 | 1,595,417 | +2.04(+6.79%) |
Apr 15, 2020 | 30.91 | 31.81 | 29.88 | 30.04 | 2,513,484 | -2.07(-6.44%) |
Apr 14, 2020 | 33.29 | 34.44 | 31.80 | 32.11 | 2,902,467 | +0.20(+0.64%) |
Apr 13, 2020 | 34.10 | 34.24 | 30.85 | 31.91 | 3,653,216 | -2.68(-7.74%) |
Apr 09, 2020 | 34.43 | 36.12 | 33.59 | 34.58 | 4,338,997 | +1.67(+5.07%) |
Apr 08, 2020 | 31.43 | 33.49 | 30.95 | 32.91 | 3,243,617 | +1.93(+6.24%) |
Apr 07, 2020 | 34.29 | 34.32 | 30.71 | 30.98 | 3,395,211 | -0.74(-2.34%) |
Apr 06, 2020 | 29.50 | 32.46 | 29.50 | 31.72 | 4,645,972 | +3.53(+12.53%) |
Apr 03, 2020 | 27.34 | 29.03 | 26.64 | 28.19 | 2,007,857 | +0.84(+3.07%) |
Apr 02, 2020 | 26.16 | 28.22 | 25.87 | 27.35 | 1,737,951 | +0.89(+3.37%) |
Apr 01, 2020 | 27.96 | 27.96 | 26.12 | 26.46 | 3,347,092 | -3.13(-10.57%) |
Mar 31, 2020 | 30.98 | 31.46 | 29.24 | 29.58 | 1,695,181 | -1.72(-5.50%) |
Mar 30, 2020 | 31.13 | 32.00 | 29.34 | 31.31 | 2,074,064 | -0.01(-0.03%) |
Mar 27, 2020 | 31.62 | 32.15 | 29.94 | 31.32 | 2,610,599 | -1.98(-5.94%) |
Mar 26, 2020 | 30.98 | 35.10 | 30.98 | 33.29 | 4,916,169 | +2.66(+8.68%) |
Mar 25, 2020 | 26.03 | 32.49 | 25.69 | 30.64 | 7,924,117 | +6.37(+26.24%) |
Mar 24, 2020 | 22.57 | 25.46 | 22.44 | 24.27 | 6,762,258 | +3.25(+15.46%) |
Mar 23, 2020 | 22.88 | 24.25 | 20.75 | 21.02 | 4,565,882 | -2.68(-11.33%) |
Mar 20, 2020 | 27.11 | 27.31 | 22.87 | 23.70 | 5,252,225 | -2.69(-10.20%) |
Mar 19, 2020 | 26.27 | 28.50 | 22.74 | 26.40 | 4,855,402 | -0.10(-0.37%) |
Mar 18, 2020 | 25.69 | 27.45 | 17.19 | 26.49 | 9,410,063 | -1.06(-3.85%) |
Mar 17, 2020 | 27.90 | 29.06 | 25.61 | 27.55 | 6,132,897 | +0.04(+0.16%) |
Mar 16, 2020 | 26.49 | 30.37 | 24.87 | 27.51 | 5,366,671 | -4.24(-13.35%) |
Mar 13, 2020 | 28.46 | 32.09 | 26.92 | 31.75 | 4,891,577 | +5.17(+19.44%) |
Mar 12, 2020 | 27.20 | 28.60 | 26.05 | 26.58 | 5,725,808 | -3.37(-11.26%) |
Mar 11, 2020 | 30.04 | 31.41 | 29.19 | 29.96 | 4,295,181 | -1.34(-4.29%) |
Mar 10, 2020 | 31.95 | 32.47 | 28.75 | 31.30 | 4,189,875 | +1.22(+4.05%) |
Mar 09, 2020 | 32.03 | 32.93 | 29.89 | 30.08 | 5,401,625 | -5.69(-15.90%) |
Mar 06, 2020 | 36.27 | 36.65 | 34.25 | 35.77 | 4,463,893 | -1.98(-5.24%) |
Mar 05, 2020 | 37.07 | 38.16 | 36.69 | 37.74 | 4,659,806 | -0.18(-0.47%) |
Mar 04, 2020 | 38.62 | 38.84 | 37.50 | 37.92 | 2,803,710 | +0.11(+0.30%) |
Mar 03, 2020 | 38.44 | 38.97 | 36.97 | 37.81 | 2,399,041 | -0.51(-1.34%) |
Mar 02, 2020 | 36.96 | 38.44 | 36.53 | 38.32 | 3,642,181 | +1.53(+4.15%) |
Feb 28, 2020 | 36.12 | 36.99 | 35.13 | 36.79 | 5,355,041 | -0.57(-1.54%) |
Feb 27, 2020 | 37.29 | 38.80 | 36.17 | 37.37 | 3,207,986 | -0.79(-2.06%) |
Feb 26, 2020 | 38.04 | 38.56 | 37.67 | 38.15 | 2,108,769 | +0.03(+0.07%) |
Feb 25, 2020 | 39.95 | 40.07 | 38.03 | 38.12 | 2,240,351 | -1.55(-3.90%) |
Feb 24, 2020 | 38.91 | 39.95 | 38.50 | 39.67 | 2,800,617 | -0.68(-1.69%) |
Feb 21, 2020 | 40.98 | 41.11 | 40.33 | 40.35 | 2,300,339 | -0.67(-1.64%) |
Feb 20, 2020 | 41.13 | 41.44 | 40.39 | 41.02 | 1,423,232 | -0.11(-0.26%) |
Feb 19, 2020 | 40.84 | 41.37 | 40.49 | 41.13 | 1,853,050 | +0.79(+1.97%) |
Feb 18, 2020 | 40.21 | 40.62 | 40.12 | 40.33 | 1,699,322 | -0.04(-0.09%) |
Feb 14, 2020 | 40.62 | 40.71 | 40.22 | 40.37 | 1,726,132 | -0.07(-0.17%) |
Feb 13, 2020 | 40.95 | 40.97 | 39.61 | 40.44 | 3,014,275 | -0.49(-1.19%) |
Feb 12, 2020 | 41.47 | 41.55 | 40.67 | 40.92 | 1,401,077 | -0.44(-1.07%) |
Feb 11, 2020 | 41.45 | 41.83 | 41.09 | 41.37 | 1,596,070 | +0.19(+0.47%) |
Feb 10, 2020 | 41.06 | 41.24 | 40.37 | 41.17 | 2,307,321 | +0.13(+0.32%) |
Feb 07, 2020 | 40.81 | 41.15 | 40.51 | 41.04 | 2,368,400 | +0.27(+0.66%) |
Feb 06, 2020 | 41.91 | 41.92 | 40.52 | 40.77 | 2,644,360 | -0.79(-1.90%) |
Feb 05, 2020 | 41.46 | 41.67 | 40.74 | 41.56 | 1,910,497 | +0.78(+1.91%) |
Feb 04, 2020 | 40.40 | 41.64 | 40.40 | 40.78 | 2,291,306 | +0.97(+2.44%) |