Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 43.13 | 43.34 | 42.50 | 42.55 | 29,400 | -0.96(-2.21%) |
Jan 28, 2021 | 43.37 | 43.94 | 43.37 | 43.51 | 27,882 | +0.23(+0.53%) |
Jan 27, 2021 | 44.16 | 44.16 | 43.21 | 43.27 | 79,432 | -1.08(-2.43%) |
Jan 26, 2021 | 44.36 | 44.44 | 44.21 | 44.35 | 31,912 | +0.04(+0.10%) |
Jan 25, 2021 | 43.97 | 44.31 | 43.63 | 44.31 | 20,364 | +0.30(+0.69%) |
Jan 22, 2021 | 43.76 | 44.04 | 43.76 | 44.01 | 267,000 | -0.06(-0.13%) |
Jan 21, 2021 | 43.98 | 44.08 | 43.95 | 44.07 | 9,848 | +0.04(+0.09%) |
Jan 20, 2021 | 43.61 | 44.04 | 43.61 | 44.03 | 22,870 | +0.67(+1.55%) |
Jan 19, 2021 | 43.23 | 43.36 | 43.13 | 43.36 | 36,112 | +0.48(+1.11%) |
Jan 15, 2021 | 43.07 | 43.12 | 42.82 | 42.88 | 38,800 | -0.27(-0.64%) |
Jan 14, 2021 | 43.23 | 43.35 | 43.15 | 43.15 | 28,038 | -0.01(-0.02%) |
Jan 13, 2021 | 42.98 | 43.23 | 42.98 | 43.16 | 10,924 | +0.10(+0.23%) |
Jan 12, 2021 | 42.94 | 43.06 | 42.79 | 43.06 | 44,274 | +0.03(+0.08%) |
Jan 11, 2021 | 42.59 | 43.09 | 42.59 | 43.03 | 8,296 | +0.05(+0.11%) |
Jan 08, 2021 | 43.22 | 43.22 | 42.70 | 42.98 | 16,600 | +0.09(+0.20%) |
Jan 07, 2021 | 42.82 | 42.92 | 42.80 | 42.89 | 14,458 | +0.64(+1.51%) |
Jan 06, 2021 | 41.48 | 42.53 | 41.48 | 42.25 | 18,294 | +0.35(+0.83%) |
Jan 05, 2021 | 41.72 | 42.01 | 41.63 | 41.91 | 15,850 | +0.16(+0.38%) |
Jan 04, 2021 | 42.22 | 42.26 | 41.22 | 41.75 | 31,830 | -0.44(-1.04%) |
Dec 31, 2020 | 42.19 | 42.19 | 42.19 | 11,108 | +0.21(+0.50%) | |
Dec 30, 2020 | 41.98 | 42.11 | 41.92 | 41.98 | 11,108 | +0.15(+0.35%) |
Dec 29, 2020 | 42.05 | 42.10 | 41.83 | 41.83 | 24,336 | -0.22(-0.52%) |
Dec 28, 2020 | 42.10 | 42.10 | 41.97 | 42.05 | 35,222 | +0.21(+0.50%) |
Dec 24, 2020 | 41.79 | 41.84 | 41.72 | 41.84 | 1,200 | +0.07(+0.16%) |
Dec 23, 2020 | 41.87 | 41.89 | 41.76 | 41.77 | 12,612 | +0.03(+0.08%) |
Dec 22, 2020 | 41.87 | 41.88 | 41.73 | 41.73 | 12,942 | -0.08(-0.18%) |
Dec 21, 2020 | 41.38 | 41.88 | 41.26 | 41.81 | 21,012 | -0.16(-0.39%) |
Dec 18, 2020 | 42.37 | 42.37 | 41.74 | 41.98 | 19,600 | -0.19(-0.44%) |
Dec 17, 2020 | 42.02 | 42.23 | 42.01 | 42.16 | 9,634 | +0.20(+0.48%) |
Dec 16, 2020 | 41.95 | 42.03 | 41.81 | 41.96 | 10,590 | +0.18(+0.42%) |
Dec 15, 2020 | 41.53 | 41.79 | 41.51 | 41.78 | 16,184 | +0.47(+1.13%) |
Dec 14, 2020 | 41.52 | 41.75 | 41.22 | 41.31 | 9,092 | +0.02(+0.04%) |
Dec 11, 2020 | 40.98 | 41.30 | 40.98 | 41.30 | 7,000 | -0.10(-0.25%) |
Dec 10, 2020 | 41.02 | 41.48 | 41.02 | 41.40 | 4,760 | -0.05(-0.13%) |
Dec 09, 2020 | 41.70 | 41.75 | 41.30 | 41.46 | 37,392 | -0.23(-0.54%) |
Dec 08, 2020 | 41.52 | 41.73 | 41.52 | 41.68 | 13,464 | +0.18(+0.44%) |
Dec 07, 2020 | 41.51 | 41.63 | 41.50 | 41.50 | 13,460 | -0.12(-0.29%) |
Dec 04, 2020 | 41.51 | 41.62 | 41.46 | 41.62 | 35,200 | +0.40(+0.97%) |
Dec 03, 2020 | 41.28 | 41.34 | 41.19 | 41.22 | 8,900 | -0.05(-0.12%) |
Dec 02, 2020 | 41.02 | 41.35 | 41.02 | 41.27 | 109,622 | +0.16(+0.39%) |
Dec 01, 2020 | 40.92 | 41.34 | 40.92 | 41.11 | 18,060 | +0.40(+0.99%) |
Nov 30, 2020 | 40.62 | 40.85 | 40.50 | 40.71 | 5,872 | -0.09(-0.22%) |
Nov 27, 2020 | 40.86 | 40.86 | 40.80 | 40.80 | 4,000 | +0.02(+0.06%) |
Nov 25, 2020 | 40.78 | 40.78 | 40.62 | 40.77 | 21,000 | -0.06(-0.14%) |
Nov 24, 2020 | 40.42 | 40.83 | 40.42 | 40.83 | 9,498 | +0.70(+1.73%) |
Nov 23, 2020 | 40.09 | 40.27 | 39.90 | 40.13 | 16,796 | +0.14(+0.35%) |
Nov 20, 2020 | 40.00 | 40.14 | 39.99 | 40.00 | 13,600 | -0.09(-0.22%) |
Nov 19, 2020 | 39.90 | 40.16 | 39.86 | 40.09 | 18,902 | +0.08(+0.19%) |
Nov 18, 2020 | 40.41 | 40.49 | 40.01 | 40.01 | 16,010 | -0.45(-1.10%) |
Nov 17, 2020 | 40.25 | 40.54 | 40.19 | 40.45 | 11,934 | -0.10(-0.25%) |
Nov 16, 2020 | 40.53 | 40.57 | 40.34 | 40.55 | 10,966 | +0.42(+1.05%) |
Nov 13, 2020 | 39.91 | 40.20 | 39.87 | 40.13 | 12,800 | +0.65(+1.66%) |
Nov 12, 2020 | 39.76 | 39.90 | 39.32 | 39.48 | 12,840 | -0.41(-1.02%) |
Nov 11, 2020 | 39.66 | 39.90 | 39.41 | 39.89 | 102,106 | +0.39(+0.98%) |
Nov 10, 2020 | 39.49 | 39.59 | 39.15 | 39.50 | 8,496 | +0.06(+0.16%) |
Nov 09, 2020 | 40.56 | 41.17 | 39.42 | 39.44 | 25,292 | +0.03(+0.08%) |
Nov 06, 2020 | 39.41 | 39.45 | 39.27 | 39.40 | 23,600 | -0.10(-0.25%) |
Nov 05, 2020 | 39.37 | 39.66 | 39.37 | 39.50 | 39,656 | +0.61(+1.56%) |
Nov 04, 2020 | 38.30 | 39.18 | 38.28 | 38.90 | 12,494 | +0.97(+2.56%) |
Nov 03, 2020 | 37.47 | 38.05 | 37.47 | 37.93 | 12,548 | +0.76(+2.06%) |
Nov 02, 2020 | 37.16 | 37.29 | 36.88 | 37.16 | 24,166 | +0.54(+1.47%) |
Oct 30, 2020 | 36.58 | 36.62 | 36.36 | 36.62 | 25,600 | -0.54(-1.44%) |
Oct 29, 2020 | 36.58 | 37.31 | 36.58 | 37.16 | 24,318 | +0.47(+1.29%) |
Oct 28, 2020 | 37.08 | 37.13 | 36.69 | 36.69 | 117,720 | -1.28(-3.36%) |
Oct 27, 2020 | 38.05 | 38.15 | 37.96 | 37.96 | 40,064 | -0.15(-0.40%) |
Oct 26, 2020 | 38.47 | 38.54 | 37.78 | 38.12 | 31,244 | -0.69(-1.79%) |
Oct 23, 2020 | 38.71 | 38.81 | 38.51 | 38.81 | 17,800 | +0.12(+0.32%) |
Oct 22, 2020 | 38.52 | 38.74 | 38.52 | 38.68 | 13,154 | +0.05(+0.13%) |
Oct 21, 2020 | 38.72 | 38.82 | 38.59 | 38.63 | 16,032 | -0.10(-0.27%) |
Oct 20, 2020 | 38.73 | 39.06 | 38.73 | 38.74 | 7,204 | +0.20(+0.52%) |
Oct 19, 2020 | 39.42 | 39.42 | 38.54 | 38.54 | 11,986 | -0.76(-1.94%) |
Oct 16, 2020 | 39.38 | 39.56 | 39.30 | 39.30 | 17,200 | -0.01(-0.03%) |
Oct 15, 2020 | 39.09 | 39.31 | 39.08 | 39.31 | 10,594 | -0.07(-0.19%) |
Oct 14, 2020 | 39.72 | 39.72 | 39.37 | 39.38 | 8,008 | -0.19(-0.48%) |
Oct 13, 2020 | 39.80 | 39.83 | 39.53 | 39.58 | 37,438 | -0.18(-0.47%) |
Oct 12, 2020 | 39.29 | 39.93 | 38.07 | 39.76 | 164,852 | +0.62(+1.59%) |
Oct 09, 2020 | 39.22 | 39.22 | 39.05 | 39.14 | 4,600 | +0.27(+0.70%) |
Oct 08, 2020 | 38.80 | 38.88 | 38.77 | 38.86 | 10,386 | +0.33(+0.84%) |
Oct 07, 2020 | 38.27 | 38.55 | 38.27 | 38.54 | 10,526 | +0.66(+1.75%) |
Oct 06, 2020 | 38.56 | 38.60 | 37.82 | 37.88 | 44,830 | -0.65(-1.68%) |
Oct 05, 2020 | 38.39 | 38.52 | 38.27 | 38.52 | 6,506 | +0.60(+1.58%) |
Oct 02, 2020 | 38.02 | 38.09 | 37.77 | 37.92 | 13,400 | -0.29(-0.75%) |
Oct 01, 2020 | 38.42 | 38.42 | 38.08 | 38.21 | 34,508 | +0.07(+0.19%) |
Sep 30, 2020 | 37.91 | 38.37 | 37.84 | 38.14 | 11,570 | +0.32(+0.84%) |
Sep 29, 2020 | 38.06 | 38.06 | 37.77 | 37.82 | 15,794 | -0.09(-0.24%) |
Sep 28, 2020 | 37.79 | 38.02 | 37.79 | 37.91 | 14,464 | +0.52(+1.40%) |
Sep 25, 2020 | 36.94 | 37.39 | 36.91 | 37.39 | 19,000 | +0.62(+1.68%) |
Sep 24, 2020 | 36.59 | 37.09 | 36.55 | 36.77 | 10,054 | +0.11(+0.30%) |
Sep 23, 2020 | 37.77 | 37.77 | 36.66 | 36.66 | 21,454 | -1.02(-2.72%) |
Sep 22, 2020 | 37.40 | 37.69 | 37.36 | 37.69 | 7,870 | +0.48(+1.29%) |
Sep 21, 2020 | 37.06 | 37.20 | 36.76 | 37.20 | 27,566 | -0.45(-1.20%) |
Sep 18, 2020 | 37.94 | 38.04 | 37.52 | 37.66 | 24,200 | -0.35(-0.92%) |
Sep 17, 2020 | 37.67 | 38.18 | 37.67 | 38.01 | 16,548 | -0.30(-0.78%) |
Sep 16, 2020 | 38.62 | 38.67 | 38.30 | 38.30 | 20,326 | -0.09(-0.22%) |
Sep 15, 2020 | 38.45 | 38.68 | 38.39 | 38.39 | 20,006 | +0.07(+0.19%) |
Sep 14, 2020 | 38.18 | 38.43 | 38.18 | 38.32 | 10,840 | +0.56(+1.50%) |
Sep 11, 2020 | 37.91 | 38.11 | 37.47 | 37.75 | 23,000 | -0.13(-0.33%) |
Sep 10, 2020 | 38.67 | 38.73 | 37.81 | 37.88 | 52,262 | -0.55(-1.44%) |
Sep 09, 2020 | 38.20 | 38.75 | 38.20 | 38.44 | 31,906 | +0.66(+1.75%) |
Sep 08, 2020 | 37.99 | 38.24 | 37.70 | 37.77 | 17,586 | -0.97(-2.50%) |
Sep 04, 2020 | 39.18 | 39.25 | 37.97 | 38.74 | 63,800 | -0.44(-1.13%) |
Sep 03, 2020 | 40.34 | 40.34 | 38.91 | 39.18 | 17,224 | -1.53(-3.76%) |
Sep 02, 2020 | 40.30 | 40.73 | 40.16 | 40.72 | 27,950 | +0.64(+1.60%) |
Sep 01, 2020 | 39.88 | 40.08 | 39.86 | 40.08 | 58,028 | +0.34(+0.86%) |
Aug 31, 2020 | 39.83 | 39.92 | 39.73 | 39.73 | 21,164 | -0.09(-0.23%) |
Aug 28, 2020 | 39.94 | 39.94 | 39.70 | 39.83 | 19,000 | +0.25(+0.62%) |
Aug 27, 2020 | 39.64 | 39.78 | 39.48 | 39.58 | 19,168 | -0.06(-0.15%) |
Aug 26, 2020 | 39.33 | 39.66 | 39.33 | 39.64 | 12,526 | +0.39(+0.99%) |
Aug 25, 2020 | 39.17 | 39.27 | 39.09 | 39.25 | 17,372 | +0.09(+0.24%) |
Aug 24, 2020 | 39.08 | 39.16 | 39.02 | 39.16 | 14,302 | +0.38(+0.97%) |
Aug 21, 2020 | 38.77 | 38.80 | 38.69 | 38.78 | 11,600 | +0.01(+0.03%) |
Aug 20, 2020 | 38.35 | 38.79 | 38.35 | 38.77 | 7,292 | +0.13(+0.33%) |
Aug 19, 2020 | 38.84 | 38.90 | 38.64 | 38.64 | 3,510 | -0.17(-0.43%) |
Aug 18, 2020 | 38.83 | 38.91 | 38.74 | 38.81 | 7,016 | +0.04(+0.11%) |
Aug 17, 2020 | 38.68 | 38.83 | 38.68 | 38.77 | 11,186 | +0.09(+0.22%) |
Aug 14, 2020 | 38.44 | 38.70 | 38.44 | 38.69 | 90,600 | +0.11(+0.29%) |
Aug 13, 2020 | 38.64 | 38.67 | 38.47 | 38.57 | 14,852 | +0.03(+0.07%) |
Aug 12, 2020 | 38.28 | 38.63 | 38.28 | 38.55 | 34,342 | +0.51(+1.33%) |
Aug 11, 2020 | 38.48 | 38.53 | 38.01 | 38.04 | 16,300 | -0.34(-0.88%) |
Aug 10, 2020 | 38.13 | 38.38 | 38.13 | 38.38 | 14,400 | +0.16(+0.42%) |
Aug 07, 2020 | 38.12 | 38.22 | 38.12 | 38.22 | 121,400 | +0.04(+0.12%) |
Aug 06, 2020 | 37.86 | 38.18 | 37.86 | 38.18 | 82,380 | +0.35(+0.92%) |
Aug 05, 2020 | 37.91 | 37.91 | 37.79 | 37.83 | 6,670 | +0.18(+0.47%) |
Aug 04, 2020 | 37.51 | 37.65 | 37.51 | 37.65 | 19,686 | +0.11(+0.28%) |
Aug 03, 2020 | 37.40 | 37.57 | 37.38 | 37.54 | 13,994 | +0.33(+0.90%) |
Jul 31, 2020 | 37.01 | 37.21 | 36.73 | 37.21 | 15,400 | +0.28(+0.76%) |
Jul 30, 2020 | 36.62 | 37.01 | 36.51 | 36.93 | 20,528 | -0.09(-0.25%) |
Jul 29, 2020 | 36.61 | 37.07 | 36.61 | 37.02 | 18,830 | +0.46(+1.26%) |
Jul 28, 2020 | 36.73 | 36.87 | 36.56 | 36.56 | 12,256 | -0.23(-0.62%) |
Jul 27, 2020 | 36.58 | 36.80 | 36.55 | 36.79 | 8,228 | +0.24(+0.67%) |
Jul 24, 2020 | 36.45 | 36.63 | 36.38 | 36.55 | 15,800 | -0.36(-0.97%) |
Jul 23, 2020 | 37.16 | 37.26 | 36.76 | 36.91 | 14,102 | -0.30(-0.79%) |
Jul 22, 2020 | 36.99 | 37.23 | 36.99 | 37.20 | 31,968 | +0.31(+0.84%) |
Jul 21, 2020 | 37.13 | 37.15 | 36.88 | 36.89 | 23,686 | -0.05(-0.12%) |
Jul 20, 2020 | 36.56 | 37.01 | 36.56 | 36.94 | 14,840 | +0.21(+0.57%) |
Jul 17, 2020 | 36.69 | 36.79 | 36.46 | 36.73 | 13,000 | +0.11(+0.30%) |
Jul 16, 2020 | 36.53 | 36.65 | 36.44 | 36.62 | 37,400 | -0.05(-0.15%) |
Jul 15, 2020 | 36.55 | 36.77 | 36.55 | 36.67 | 13,540 | +0.40(+1.11%) |
Jul 14, 2020 | 35.60 | 36.27 | 35.53 | 36.27 | 23,882 | +0.52(+1.46%) |
Jul 13, 2020 | 36.37 | 36.70 | 35.74 | 35.74 | 17,672 | -0.39(-1.07%) |
Jul 10, 2020 | 35.80 | 36.23 | 35.80 | 36.13 | 23,400 | +0.41(+1.13%) |
Jul 09, 2020 | 36.17 | 36.17 | 35.42 | 35.73 | 29,262 | -0.27(-0.75%) |
Jul 08, 2020 | 36.06 | 36.06 | 35.74 | 35.99 | 33,328 | +0.10(+0.28%) |
Jul 07, 2020 | 36.08 | 36.19 | 35.86 | 35.90 | 25,944 | -0.33(-0.91%) |
Jul 06, 2020 | 36.16 | 36.25 | 36.07 | 36.23 | 9,960 | +0.48(+1.36%) |
Jul 02, 2020 | 36.10 | 36.10 | 35.74 | 35.74 | 32,400 | +0.20(+0.55%) |
Jul 01, 2020 | 35.62 | 35.67 | 35.45 | 35.55 | 13,808 | +0.06(+0.17%) |
Jun 30, 2020 | 35.03 | 35.56 | 35.03 | 35.48 | 28,770 | +0.59(+1.71%) |
Jun 29, 2020 | 34.33 | 34.89 | 34.31 | 34.89 | 26,298 | +0.46(+1.34%) |
Jun 26, 2020 | 35.05 | 35.05 | 34.43 | 34.43 | 13,000 | -0.80(-2.26%) |
Jun 25, 2020 | 34.74 | 35.23 | 34.72 | 35.23 | 41,012 | +0.30(+0.86%) |
Jun 24, 2020 | 35.49 | 35.49 | 34.73 | 34.92 | 14,170 | -1.03(-2.87%) |
Jun 23, 2020 | 36.05 | 36.17 | 35.95 | 35.95 | 15,034 | +0.18(+0.50%) |
Jun 22, 2020 | 35.53 | 35.83 | 35.39 | 35.77 | 37,028 | +0.14(+0.40%) |
Jun 19, 2020 | 36.27 | 36.27 | 35.38 | 35.63 | 23,600 | -0.09(-0.25%) |
Jun 18, 2020 | 35.63 | 35.77 | 35.62 | 35.72 | 26,710 | -0.06(-0.16%) |
Jun 17, 2020 | 36.18 | 36.18 | 35.77 | 35.78 | 23,754 | -0.11(-0.31%) |
Jun 16, 2020 | 36.45 | 36.45 | 35.48 | 35.89 | 18,180 | +0.61(+1.72%) |
Jun 15, 2020 | 34.16 | 35.39 | 34.09 | 35.28 | 54,168 | +0.22(+0.64%) |
Jun 12, 2020 | 35.66 | 35.66 | 34.42 | 35.06 | 19,600 | +0.53(+1.53%) |
Jun 11, 2020 | 35.73 | 35.76 | 34.53 | 34.53 | 28,154 | -2.20(-5.99%) |
Jun 10, 2020 | 36.92 | 37.08 | 36.73 | 36.73 | 17,556 | -0.30(-0.82%) |
Jun 09, 2020 | 37.22 | 37.26 | 37.00 | 37.03 | 17,810 | -0.37(-1.00%) |
Jun 08, 2020 | 37.09 | 37.41 | 37.09 | 37.41 | 24,468 | +0.55(+1.51%) |
Jun 05, 2020 | 36.81 | 37.10 | 36.74 | 36.85 | 146,800 | +0.75(+2.08%) |
Jun 04, 2020 | 35.90 | 36.20 | 35.90 | 36.10 | 12,214 | +0.04(+0.12%) |
Jun 03, 2020 | 35.99 | 36.17 | 35.89 | 36.06 | 12,948 | +0.49(+1.37%) |
Jun 02, 2020 | 35.28 | 35.57 | 35.23 | 35.57 | 25,044 | +0.38(+1.07%) |
Jun 01, 2020 | 35.06 | 35.35 | 34.97 | 35.20 | 73,080 | +0.06(+0.17%) |
May 29, 2020 | 34.74 | 35.13 | 34.52 | 35.13 | 35,600 | +0.23(+0.64%) |
May 28, 2020 | 35.24 | 35.28 | 34.88 | 34.91 | 39,580 | -0.08(-0.23%) |
May 27, 2020 | 34.77 | 34.99 | 34.31 | 34.99 | 28,590 | +0.59(+1.70%) |
May 26, 2020 | 34.76 | 34.76 | 34.41 | 34.41 | 20,948 | +0.44(+1.30%) |
May 22, 2020 | 33.81 | 33.97 | 33.76 | 33.97 | 26,000 | +0.09(+0.27%) |
May 21, 2020 | 34.27 | 34.27 | 33.81 | 33.88 | 36,418 | -0.29(-0.85%) |
May 20, 2020 | 34.08 | 34.28 | 34.08 | 34.16 | 67,924 | +0.59(+1.77%) |
May 19, 2020 | 33.77 | 34.07 | 33.57 | 33.57 | 112,058 | -0.30(-0.89%) |
May 18, 2020 | 33.47 | 34.08 | 33.47 | 33.87 | 48,894 | +1.23(+3.77%) |
May 15, 2020 | 32.14 | 32.66 | 32.14 | 32.64 | 55,000 | +0.15(+0.45%) |
May 14, 2020 | 31.72 | 32.53 | 31.46 | 32.49 | 43,884 | +0.29(+0.90%) |
May 13, 2020 | 32.66 | 32.66 | 31.92 | 32.20 | 56,992 | -0.65(-1.96%) |
May 12, 2020 | 33.72 | 33.73 | 32.85 | 32.85 | 25,766 | -0.75(-2.25%) |
May 11, 2020 | 33.44 | 33.74 | 33.38 | 33.60 | 29,636 | -0.02(-0.06%) |
May 08, 2020 | 33.40 | 33.69 | 33.40 | 33.62 | 60,000 | +0.59(+1.79%) |
May 07, 2020 | 33.17 | 33.38 | 33.03 | 33.03 | 60,224 | +0.48(+1.49%) |
May 06, 2020 | 33.05 | 33.06 | 32.55 | 32.55 | 39,688 | -0.37(-1.12%) |
May 05, 2020 | 33.06 | 33.29 | 32.88 | 32.92 | 94,976 | +0.23(+0.69%) |
May 04, 2020 | 32.40 | 32.72 | 32.12 | 32.70 | 254,718 | +0.23(+0.71%) |
May 01, 2020 | 32.77 | 32.87 | 32.35 | 32.47 | 90,400 | -0.94(-2.83%) |
Apr 30, 2020 | 33.52 | 33.73 | 33.31 | 33.41 | 53,334 | -0.42(-1.24%) |
Apr 29, 2020 | 33.53 | 34.06 | 33.53 | 33.83 | 104,644 | +1.05(+3.20%) |
Apr 28, 2020 | 33.47 | 33.47 | 32.78 | 32.78 | 36,884 | -0.12(-0.36%) |
Apr 27, 2020 | 32.60 | 33.04 | 32.60 | 32.90 | 81,672 | +0.56(+1.75%) |
Apr 24, 2020 | 32.07 | 32.45 | 31.86 | 32.34 | 117,800 | +0.39(+1.21%) |
Apr 23, 2020 | 32.28 | 32.48 | 31.93 | 31.95 | 211,450 | -0.11(-0.36%) |
Apr 22, 2020 | 31.91 | 32.13 | 31.76 | 32.06 | 46,494 | +0.60(+1.92%) |
Apr 21, 2020 | 31.66 | 31.95 | 31.23 | 31.46 | 127,526 | -0.90(-2.78%) |
Apr 20, 2020 | 32.59 | 32.93 | 32.36 | 32.36 | 85,870 | -0.66(-2.01%) |
Apr 17, 2020 | 32.59 | 33.02 | 32.48 | 33.02 | 52,000 | +1.08(+3.38%) |
Apr 16, 2020 | 31.98 | 32.09 | 31.62 | 31.95 | 255,550 | +0.08(+0.25%) |
Apr 15, 2020 | 31.78 | 32.09 | 31.61 | 31.86 | 102,214 | -0.90(-2.75%) |
Apr 14, 2020 | 32.37 | 32.77 | 32.35 | 32.77 | 223,164 | +0.97(+3.05%) |
Apr 13, 2020 | 31.93 | 31.93 | 31.41 | 31.80 | 109,280 | -0.47(-1.47%) |
Apr 09, 2020 | 32.01 | 32.59 | 31.95 | 32.27 | 3,128,600 | +0.76(+2.40%) |
Apr 08, 2020 | 30.74 | 31.75 | 30.70 | 31.52 | 205,762 | +1.05(+3.43%) |
Apr 07, 2020 | 31.48 | 31.66 | 30.44 | 30.47 | 89,984 | -0.03(-0.08%) |
Apr 06, 2020 | 29.38 | 30.50 | 29.31 | 30.50 | 91,334 | +2.25(+7.97%) |
Apr 03, 2020 | 28.53 | 28.79 | 27.97 | 28.25 | 149,000 | -0.43(-1.48%) |
Apr 02, 2020 | 27.94 | 28.77 | 27.94 | 28.67 | 123,642 | +0.44(+1.56%) |
Apr 01, 2020 | 29.04 | 29.04 | 28.00 | 28.23 | 87,888 | -1.37(-4.63%) |
Mar 31, 2020 | 29.89 | 30.31 | 29.55 | 29.60 | 83,326 | -0.53(-1.76%) |
Mar 30, 2020 | 29.38 | 30.13 | 29.25 | 30.13 | 58,516 | +0.93(+3.17%) |
Mar 27, 2020 | 29.13 | 30.23 | 29.00 | 29.20 | 59,200 | -0.99(-3.28%) |
Mar 26, 2020 | 28.54 | 30.34 | 28.54 | 30.20 | 327,756 | +1.78(+6.26%) |
Mar 25, 2020 | 27.98 | 29.49 | 27.61 | 28.41 | 147,488 | +0.29(+1.03%) |
Mar 24, 2020 | 27.18 | 28.19 | 26.84 | 28.12 | 129,494 | +2.44(+9.50%) |
Mar 23, 2020 | 25.98 | 26.24 | 25.05 | 25.68 | 275,224 | -0.79(-2.97%) |
Mar 20, 2020 | 27.73 | 28.16 | 26.30 | 26.47 | 97,200 | -1.00(-3.64%) |
Mar 19, 2020 | 27.01 | 28.01 | 26.35 | 27.47 | 185,964 | +0.27(+0.99%) |
Mar 18, 2020 | 27.27 | 28.06 | 25.93 | 27.20 | 173,386 | -1.95(-6.67%) |
Mar 17, 2020 | 27.93 | 29.21 | 27.20 | 29.14 | 172,752 | +1.50(+5.45%) |
Mar 16, 2020 | 27.08 | 29.43 | 26.27 | 27.64 | 202,602 | -3.63(-11.59%) |
Mar 13, 2020 | 30.27 | 31.27 | 28.88 | 31.27 | 195,600 | +2.62(+9.15%) |
Mar 12, 2020 | 29.44 | 30.76 | 28.09 | 28.64 | 521,790 | -3.33(-10.41%) |
Mar 11, 2020 | 32.70 | 32.83 | 31.65 | 31.98 | 67,208 | -1.65(-4.90%) |
Mar 10, 2020 | 33.47 | 33.62 | 31.89 | 33.62 | 379,522 | +1.58(+4.94%) |
Mar 09, 2020 | 32.04 | 33.07 | 30.78 | 32.04 | 143,590 | -2.83(-8.10%) |
Mar 06, 2020 | 34.18 | 34.95 | 34.01 | 34.87 | 176,600 | -0.68(-1.91%) |
Mar 05, 2020 | 35.74 | 36.18 | 35.24 | 35.55 | 47,474 | -1.21(-3.29%) |
Mar 04, 2020 | 35.98 | 36.76 | 35.88 | 36.76 | 25,430 | +1.36(+3.83%) |
Mar 03, 2020 | 36.41 | 36.85 | 35.09 | 35.40 | 64,750 | -0.86(-2.37%) |
Mar 02, 2020 | 34.98 | 36.28 | 34.66 | 36.26 | 112,342 | +1.64(+4.75%) |
Feb 28, 2020 | 34.00 | 34.80 | 33.70 | 34.62 | 157,800 | -0.54(-1.54%) |
Feb 27, 2020 | 36.08 | 36.50 | 35.16 | 35.16 | 150,318 | -1.66(-4.52%) |
Feb 26, 2020 | 37.34 | 37.60 | 36.76 | 36.82 | 269,420 | -0.26(-0.69%) |
Feb 25, 2020 | 38.43 | 38.46 | 36.96 | 37.08 | 172,134 | -1.23(-3.21%) |
Feb 24, 2020 | 38.49 | 38.66 | 38.13 | 38.30 | 54,946 | -1.31(-3.31%) |
Feb 21, 2020 | 39.79 | 39.82 | 39.51 | 39.62 | 74,200 | -0.41(-1.03%) |
Feb 20, 2020 | 40.08 | 40.14 | 39.75 | 40.03 | 55,762 | -0.18(-0.44%) |
Feb 19, 2020 | 40.15 | 40.26 | 40.15 | 40.21 | 48,670 | +0.16(+0.41%) |
Feb 18, 2020 | 40.00 | 40.11 | 39.86 | 40.04 | 44,094 | -0.09(-0.23%) |
Feb 14, 2020 | 40.12 | 40.13 | 40.01 | 40.13 | 62,400 | +0.01(+0.03%) |
Feb 13, 2020 | 39.87 | 40.19 | 39.87 | 40.12 | 93,942 | -0.03(-0.08%) |
Feb 12, 2020 | 40.05 | 40.16 | 40.05 | 40.15 | 1,298,214 | +0.26(+0.66%) |
Feb 11, 2020 | 39.88 | 40.04 | 39.88 | 39.89 | 102,930 | +0.17(+0.42%) |
Feb 10, 2020 | 39.53 | 39.72 | 39.47 | 39.72 | 22,370 | +0.25(+0.64%) |
Feb 07, 2020 | 39.55 | 39.65 | 39.44 | 39.47 | 75,200 | -0.29(-0.72%) |
Feb 06, 2020 | 39.76 | 39.81 | 39.71 | 39.76 | 25,000 | +0.16(+0.41%) |
Feb 05, 2020 | 39.53 | 39.63 | 39.38 | 39.59 | 58,908 | +0.45(+1.16%) |
Feb 04, 2020 | 38.92 | 39.23 | 38.92 | 39.14 | 26,730 | +0.61(+1.58%) |