Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 41.47 | 41.92 | 38.57 | 38.58 | 2,103,147 | -1.14(-2.86%) |
Jan 28, 2021 | 40.62 | 40.68 | 39.72 | 39.72 | 1,016,139 | -0.31(-0.77%) |
Jan 27, 2021 | 39.80 | 40.67 | 39.52 | 40.03 | 985,864 | -0.57(-1.40%) |
Jan 26, 2021 | 41.60 | 41.67 | 40.49 | 40.60 | 969,429 | -0.68(-1.64%) |
Jan 25, 2021 | 41.30 | 41.40 | 40.46 | 41.27 | 2,331,182 | +0.11(+0.26%) |
Jan 22, 2021 | 41.61 | 42.18 | 41.08 | 41.17 | 1,369,658 | -0.69(-1.65%) |
Jan 21, 2021 | 42.75 | 42.88 | 41.79 | 41.86 | 808,755 | -0.71(-1.66%) |
Jan 20, 2021 | 43.06 | 43.06 | 42.21 | 42.56 | 1,184,080 | -0.04(-0.09%) |
Jan 19, 2021 | 42.82 | 43.88 | 42.43 | 42.60 | 1,241,117 | +0.20(+0.48%) |
Jan 15, 2021 | 42.75 | 43.04 | 42.35 | 42.40 | 529,193 | -0.66(-1.54%) |
Jan 14, 2021 | 43.37 | 43.66 | 42.81 | 43.06 | 1,017,065 | -0.15(-0.35%) |
Jan 13, 2021 | 43.66 | 43.80 | 43.20 | 43.21 | 452,092 | -0.59(-1.34%) |
Jan 12, 2021 | 43.47 | 44.18 | 43.24 | 43.79 | 1,019,203 | +0.22(+0.51%) |
Jan 11, 2021 | 43.02 | 43.66 | 42.35 | 43.57 | 537,622 | +0.58(+1.34%) |
Jan 08, 2021 | 43.15 | 43.61 | 42.58 | 42.99 | 920,187 | +0.27(+0.63%) |
Jan 07, 2021 | 41.60 | 42.87 | 41.37 | 42.72 | 1,153,693 | +1.58(+3.83%) |
Jan 06, 2021 | 40.25 | 41.37 | 40.08 | 41.15 | 1,959,704 | +1.02(+2.53%) |
Jan 05, 2021 | 39.73 | 40.49 | 39.15 | 40.13 | 776,008 | +0.02(+0.05%) |
Jan 04, 2021 | 40.97 | 41.36 | 39.80 | 40.11 | 793,484 | -0.84(-2.05%) |
Dec 31, 2020 | 40.95 | 40.95 | 40.95 | 401,078 | +0.24(+0.60%) | |
Dec 30, 2020 | 40.35 | 41.11 | 40.35 | 40.71 | 401,078 | +0.57(+1.42%) |
Dec 29, 2020 | 40.59 | 40.59 | 39.77 | 40.14 | 497,581 | -0.28(-0.69%) |
Dec 28, 2020 | 40.55 | 40.72 | 40.18 | 40.42 | 987,943 | +0.25(+0.63%) |
Dec 24, 2020 | 40.23 | 40.32 | 39.67 | 40.17 | 389,169 | +0.05(+0.12%) |
Dec 23, 2020 | 39.91 | 40.34 | 38.61 | 40.12 | 1,081,270 | +0.39(+0.99%) |
Dec 22, 2020 | 40.08 | 40.13 | 39.44 | 39.73 | 1,137,277 | -0.21(-0.54%) |
Dec 21, 2020 | 40.22 | 40.22 | 38.95 | 39.94 | 1,213,986 | -0.32(-0.79%) |
Dec 18, 2020 | 39.02 | 40.39 | 38.36 | 40.26 | 2,768,394 | +1.40(+3.60%) |
Dec 17, 2020 | 38.20 | 38.97 | 38.09 | 38.86 | 1,024,580 | +0.55(+1.43%) |
Dec 16, 2020 | 38.57 | 38.65 | 37.97 | 38.31 | 1,043,090 | -0.16(-0.41%) |
Dec 15, 2020 | 37.53 | 38.47 | 35.90 | 38.47 | 1,062,434 | +1.18(+3.17%) |
Dec 14, 2020 | 37.56 | 37.89 | 37.18 | 37.29 | 851,153 | +0.06(+0.15%) |
Dec 11, 2020 | 36.60 | 37.46 | 36.51 | 37.23 | 1,173,088 | +0.32(+0.86%) |
Dec 10, 2020 | 36.03 | 36.96 | 35.94 | 36.92 | 483,245 | +0.50(+1.38%) |
Dec 09, 2020 | 36.77 | 37.10 | 36.24 | 36.41 | 433,624 | -0.33(-0.89%) |
Dec 08, 2020 | 36.61 | 37.13 | 36.61 | 36.74 | 674,419 | -0.07(-0.18%) |
Dec 07, 2020 | 37.04 | 37.04 | 36.47 | 36.80 | 620,615 | -0.24(-0.65%) |
Dec 04, 2020 | 36.38 | 37.06 | 35.40 | 37.05 | 799,691 | +0.94(+2.61%) |
Dec 03, 2020 | 36.33 | 36.53 | 35.54 | 36.11 | 1,107,919 | -0.18(-0.49%) |
Dec 02, 2020 | 36.01 | 36.38 | 35.51 | 36.28 | 1,354,931 | +0.08(+0.23%) |
Dec 01, 2020 | 35.28 | 36.38 | 34.88 | 36.20 | 1,460,344 | +1.31(+3.77%) |
Nov 30, 2020 | 34.86 | 34.97 | 33.87 | 34.88 | 1,373,716 | -0.06(-0.16%) |
Nov 27, 2020 | 34.73 | 34.97 | 34.31 | 34.94 | 277,365 | +0.19(+0.54%) |
Nov 25, 2020 | 34.72 | 35.29 | 33.69 | 34.75 | 1,372,340 | -0.27(-0.77%) |
Nov 24, 2020 | 34.48 | 35.06 | 33.76 | 35.02 | 686,019 | +0.81(+2.37%) |
Nov 23, 2020 | 33.74 | 34.30 | 33.53 | 34.21 | 408,274 | +0.62(+1.83%) |
Nov 20, 2020 | 33.07 | 33.64 | 32.41 | 33.60 | 493,463 | +0.58(+1.75%) |
Nov 19, 2020 | 32.79 | 33.07 | 32.47 | 33.02 | 434,065 | +0.32(+0.97%) |
Nov 18, 2020 | 33.14 | 33.31 | 32.68 | 32.70 | 502,997 | -0.37(-1.13%) |
Nov 17, 2020 | 32.58 | 33.16 | 32.27 | 33.08 | 439,599 | +0.23(+0.71%) |
Nov 16, 2020 | 32.68 | 33.09 | 32.33 | 32.84 | 514,113 | +0.39(+1.21%) |
Nov 13, 2020 | 31.83 | 32.53 | 31.45 | 32.45 | 920,723 | +0.93(+2.96%) |
Nov 12, 2020 | 32.00 | 32.03 | 30.99 | 31.52 | 780,165 | -0.51(-1.59%) |
Nov 11, 2020 | 31.72 | 32.07 | 31.39 | 32.03 | 1,165,124 | +0.49(+1.55%) |
Nov 10, 2020 | 31.96 | 32.11 | 31.33 | 31.54 | 704,838 | -0.41(-1.27%) |
Nov 09, 2020 | 33.05 | 33.84 | 31.92 | 31.95 | 740,076 | +0.43(+1.35%) |
Nov 06, 2020 | 31.07 | 31.57 | 30.91 | 31.52 | 520,719 | +0.36(+1.16%) |
Nov 05, 2020 | 31.16 | 31.45 | 30.97 | 31.16 | 410,571 | +0.40(+1.29%) |
Nov 04, 2020 | 29.95 | 31.04 | 29.89 | 30.76 | 442,491 | +0.73(+2.43%) |
Nov 03, 2020 | 30.32 | 30.91 | 29.97 | 30.03 | 567,117 | +0.08(+0.28%) |
Nov 02, 2020 | 29.29 | 30.05 | 29.16 | 29.95 | 877,732 | +1.02(+3.52%) |
Oct 30, 2020 | 29.11 | 29.83 | 28.13 | 28.93 | 1,902,962 | -2.06(-6.65%) |
Oct 29, 2020 | 30.63 | 31.18 | 30.27 | 30.99 | 1,084,063 | +0.31(+0.99%) |
Oct 28, 2020 | 30.97 | 31.18 | 30.53 | 30.69 | 755,402 | -0.78(-2.47%) |
Oct 27, 2020 | 32.01 | 32.18 | 31.31 | 31.46 | 625,479 | -0.50(-1.56%) |
Oct 26, 2020 | 32.20 | 32.32 | 31.77 | 31.96 | 1,021,446 | -0.70(-2.15%) |
Oct 23, 2020 | 32.98 | 33.15 | 32.50 | 32.67 | 322,638 | -0.06(-0.20%) |
Oct 22, 2020 | 32.58 | 32.84 | 32.00 | 32.73 | 604,522 | +0.19(+0.60%) |
Oct 21, 2020 | 32.82 | 33.27 | 32.51 | 32.54 | 323,974 | -0.41(-1.24%) |
Oct 20, 2020 | 33.42 | 33.87 | 32.93 | 32.94 | 382,446 | -0.25(-0.75%) |
Oct 19, 2020 | 33.80 | 34.03 | 33.07 | 33.19 | 768,592 | -0.55(-1.63%) |
Oct 16, 2020 | 33.80 | 34.10 | 33.55 | 33.74 | 403,946 | +0.04(+0.12%) |
Oct 15, 2020 | 33.08 | 33.78 | 33.05 | 33.70 | 430,647 | +0.25(+0.76%) |
Oct 14, 2020 | 33.83 | 34.27 | 33.23 | 33.45 | 550,747 | -0.34(-1.00%) |
Oct 13, 2020 | 34.19 | 34.39 | 33.77 | 33.79 | 701,611 | -0.55(-1.59%) |
Oct 12, 2020 | 33.98 | 34.49 | 33.88 | 34.33 | 1,365,389 | +0.67(+1.98%) |
Oct 09, 2020 | 33.59 | 34.12 | 33.49 | 33.67 | 929,748 | +0.33(+0.98%) |
Oct 08, 2020 | 33.26 | 33.67 | 32.85 | 33.34 | 697,691 | -0.35(-1.03%) |
Oct 07, 2020 | 33.56 | 34.16 | 33.56 | 33.68 | 1,159,535 | +0.35(+1.05%) |
Oct 06, 2020 | 33.33 | 34.11 | 33.07 | 33.33 | 768,931 | -0.14(-0.41%) |
Oct 05, 2020 | 33.13 | 33.79 | 33.07 | 33.47 | 2,491,995 | +0.42(+1.26%) |
Oct 02, 2020 | 32.78 | 33.24 | 32.45 | 33.05 | 586,025 | -0.20(-0.61%) |
Oct 01, 2020 | 33.11 | 33.55 | 32.83 | 33.26 | 464,377 | +0.24(+0.73%) |
Sep 30, 2020 | 32.99 | 33.26 | 32.60 | 33.02 | 555,631 | +0.10(+0.31%) |
Sep 29, 2020 | 32.68 | 33.21 | 32.57 | 32.92 | 569,907 | +0.19(+0.59%) |
Sep 28, 2020 | 33.05 | 33.22 | 32.64 | 32.72 | 512,594 | +0.22(+0.68%) |
Sep 25, 2020 | 32.02 | 32.69 | 31.69 | 32.50 | 1,069,334 | +0.44(+1.39%) |
Sep 24, 2020 | 32.04 | 32.36 | 31.68 | 32.06 | 829,209 | -0.06(-0.20%) |
Sep 23, 2020 | 32.07 | 32.65 | 32.01 | 32.12 | 667,710 | -0.10(-0.32%) |
Sep 22, 2020 | 32.34 | 33.85 | 31.93 | 32.22 | 1,226,017 | +0.11(+0.35%) |
Sep 21, 2020 | 32.74 | 32.88 | 31.83 | 32.11 | 1,475,947 | -1.34(-4.01%) |
Sep 18, 2020 | 34.22 | 34.45 | 33.13 | 33.45 | 3,578,001 | -0.74(-2.16%) |
Sep 17, 2020 | 33.50 | 34.29 | 33.06 | 34.19 | 903,071 | +0.19(+0.54%) |
Sep 16, 2020 | 33.87 | 34.28 | 33.70 | 34.01 | 837,489 | +0.36(+1.07%) |
Sep 15, 2020 | 33.59 | 33.91 | 33.52 | 33.65 | 698,844 | +0.17(+0.50%) |
Sep 14, 2020 | 33.56 | 33.89 | 33.22 | 33.48 | 550,551 | +0.31(+0.92%) |
Sep 11, 2020 | 32.77 | 33.46 | 32.62 | 33.18 | 711,232 | +0.57(+1.76%) |
Sep 10, 2020 | 33.19 | 33.55 | 32.57 | 32.60 | 697,445 | -0.15(-0.45%) |
Sep 09, 2020 | 32.72 | 33.17 | 32.63 | 32.75 | 721,744 | +0.33(+1.03%) |
Sep 08, 2020 | 31.99 | 32.84 | 31.55 | 32.42 | 1,046,535 | +0.13(+0.40%) |
Sep 04, 2020 | 32.88 | 33.02 | 32.01 | 32.29 | 758,049 | -0.42(-1.27%) |
Sep 03, 2020 | 34.10 | 34.18 | 32.56 | 32.70 | 652,252 | -1.52(-4.43%) |
Sep 02, 2020 | 33.30 | 34.28 | 33.01 | 34.22 | 646,708 | +1.04(+3.12%) |
Sep 01, 2020 | 33.30 | 33.40 | 32.70 | 33.18 | 359,657 | -0.01(-0.03%) |
Aug 31, 2020 | 33.30 | 33.33 | 32.82 | 33.19 | 579,547 | -0.03(-0.08%) |
Aug 28, 2020 | 33.08 | 33.30 | 32.84 | 33.22 | 523,098 | +0.35(+1.07%) |
Aug 27, 2020 | 33.40 | 33.46 | 32.67 | 32.87 | 547,457 | -0.42(-1.25%) |
Aug 26, 2020 | 33.18 | 33.47 | 32.88 | 33.29 | 490,392 | +0.29(+0.87%) |
Aug 25, 2020 | 32.37 | 33.05 | 32.07 | 33.00 | 803,413 | +0.68(+2.12%) |
Aug 24, 2020 | 32.18 | 32.75 | 32.06 | 32.32 | 545,851 | +0.41(+1.28%) |
Aug 21, 2020 | 31.85 | 32.03 | 31.34 | 31.91 | 742,155 | +0.04(+0.12%) |
Aug 20, 2020 | 32.09 | 32.29 | 31.82 | 31.87 | 271,435 | -0.32(-1.01%) |
Aug 19, 2020 | 32.65 | 32.65 | 32.14 | 32.19 | 274,585 | -0.34(-1.05%) |
Aug 18, 2020 | 32.91 | 33.05 | 32.51 | 32.54 | 372,168 | -0.38(-1.15%) |
Aug 17, 2020 | 32.93 | 33.12 | 32.81 | 32.92 | 467,624 | -0.02(-0.06%) |
Aug 14, 2020 | 33.12 | 33.32 | 32.80 | 32.93 | 436,167 | -0.08(-0.25%) |
Aug 13, 2020 | 32.72 | 33.27 | 32.60 | 33.02 | 714,370 | -0.03(-0.08%) |
Aug 12, 2020 | 33.30 | 33.34 | 32.85 | 33.05 | 862,250 | -0.04(-0.11%) |
Aug 11, 2020 | 33.59 | 33.88 | 33.00 | 33.08 | 591,752 | -0.17(-0.52%) |
Aug 10, 2020 | 33.33 | 33.50 | 32.76 | 33.26 | 640,075 | -0.04(-0.11%) |
Aug 07, 2020 | 33.05 | 33.59 | 33.05 | 33.29 | 513,076 | +0.02(+0.06%) |
Aug 06, 2020 | 33.15 | 33.61 | 33.05 | 33.28 | 597,449 | +0.01(+0.03%) |
Aug 05, 2020 | 33.47 | 33.54 | 32.96 | 33.27 | 783,782 | +0.13(+0.39%) |
Aug 04, 2020 | 33.26 | 33.63 | 32.90 | 33.14 | 1,305,644 | -0.47(-1.39%) |
Aug 03, 2020 | 32.60 | 33.68 | 32.46 | 33.61 | 1,127,389 | +1.01(+3.10%) |
Jul 31, 2020 | 32.64 | 33.40 | 29.86 | 32.60 | 2,829,925 | -2.15(-6.18%) |
Jul 30, 2020 | 33.87 | 34.84 | 33.71 | 34.74 | 601,960 | +0.49(+1.42%) |
Jul 29, 2020 | 33.98 | 34.41 | 33.98 | 34.26 | 266,040 | +0.37(+1.08%) |
Jul 28, 2020 | 34.68 | 34.80 | 33.84 | 33.89 | 316,223 | -0.92(-2.64%) |
Jul 27, 2020 | 34.43 | 35.12 | 34.26 | 34.81 | 389,440 | +0.36(+1.04%) |
Jul 24, 2020 | 35.26 | 35.94 | 34.39 | 34.45 | 354,611 | -1.05(-2.95%) |
Jul 23, 2020 | 35.54 | 36.08 | 35.33 | 35.50 | 329,529 | -0.04(-0.10%) |
Jul 22, 2020 | 34.90 | 35.91 | 34.53 | 35.53 | 591,539 | +0.77(+2.22%) |
Jul 21, 2020 | 35.07 | 35.25 | 34.67 | 34.76 | 418,109 | -0.12(-0.34%) |
Jul 20, 2020 | 34.51 | 34.97 | 34.29 | 34.88 | 356,146 | +0.36(+1.04%) |
Jul 17, 2020 | 34.43 | 34.80 | 34.25 | 34.52 | 513,729 | +0.09(+0.27%) |
Jul 16, 2020 | 34.68 | 34.71 | 34.25 | 34.43 | 321,623 | -0.25(-0.71%) |
Jul 15, 2020 | 34.61 | 34.87 | 34.31 | 34.68 | 511,957 | +0.53(+1.56%) |
Jul 14, 2020 | 33.58 | 34.20 | 33.44 | 34.15 | 725,149 | +0.60(+1.78%) |
Jul 13, 2020 | 34.51 | 34.75 | 33.53 | 33.55 | 547,490 | -0.77(-2.25%) |
Jul 10, 2020 | 34.57 | 34.67 | 34.11 | 34.32 | 330,324 | -0.17(-0.48%) |
Jul 09, 2020 | 34.80 | 34.98 | 34.11 | 34.49 | 435,438 | -0.26(-0.74%) |
Jul 08, 2020 | 34.63 | 35.07 | 34.41 | 34.74 | 282,489 | +0.17(+0.50%) |
Jul 07, 2020 | 35.03 | 35.34 | 34.52 | 34.57 | 439,809 | -0.76(-2.16%) |
Jul 06, 2020 | 35.92 | 36.25 | 35.28 | 35.33 | 453,352 | +0.05(+0.13%) |
Jul 02, 2020 | 35.51 | 35.97 | 35.20 | 35.29 | 401,770 | +0.22(+0.63%) |
Jul 01, 2020 | 35.57 | 35.66 | 34.85 | 35.07 | 448,550 | -0.48(-1.34%) |
Jun 30, 2020 | 35.03 | 35.73 | 34.69 | 35.54 | 712,498 | +0.66(+1.90%) |
Jun 29, 2020 | 34.65 | 35.18 | 34.17 | 34.88 | 688,260 | +0.55(+1.60%) |
Jun 26, 2020 | 34.69 | 35.30 | 34.16 | 34.33 | 1,160,983 | -0.62(-1.76%) |
Jun 25, 2020 | 35.32 | 35.32 | 34.33 | 34.95 | 455,643 | -0.34(-0.96%) |
Jun 24, 2020 | 35.66 | 35.93 | 34.85 | 35.29 | 618,730 | -0.67(-1.86%) |
Jun 23, 2020 | 36.49 | 36.52 | 35.81 | 35.96 | 556,437 | -0.19(-0.53%) |
Jun 22, 2020 | 35.52 | 36.43 | 34.92 | 36.15 | 527,055 | +0.55(+1.55%) |
Jun 19, 2020 | 36.20 | 36.32 | 35.27 | 35.60 | 1,033,885 | -0.16(-0.44%) |
Jun 18, 2020 | 35.81 | 36.45 | 34.57 | 35.75 | 549,418 | -0.17(-0.49%) |
Jun 17, 2020 | 36.32 | 36.55 | 35.86 | 35.93 | 552,660 | -0.37(-1.01%) |
Jun 16, 2020 | 37.29 | 37.47 | 35.92 | 36.30 | 436,475 | +0.27(+0.74%) |
Jun 15, 2020 | 34.65 | 36.34 | 34.23 | 36.03 | 504,278 | +0.56(+1.58%) |
Jun 12, 2020 | 35.96 | 36.45 | 34.73 | 35.47 | 506,106 | +0.51(+1.47%) |
Jun 11, 2020 | 36.84 | 37.19 | 34.90 | 34.96 | 764,533 | -3.06(-8.04%) |
Jun 10, 2020 | 38.40 | 38.40 | 37.61 | 38.01 | 397,387 | -0.27(-0.70%) |
Jun 09, 2020 | 38.81 | 39.23 | 38.13 | 38.28 | 440,807 | -1.04(-2.64%) |
Jun 08, 2020 | 38.72 | 39.39 | 38.54 | 39.32 | 760,057 | +0.68(+1.76%) |
Jun 05, 2020 | 38.64 | 39.17 | 38.33 | 38.64 | 593,887 | +0.62(+1.62%) |
Jun 04, 2020 | 37.57 | 38.23 | 37.57 | 38.02 | 721,327 | +0.05(+0.12%) |
Jun 03, 2020 | 37.19 | 38.16 | 37.08 | 37.98 | 680,481 | +1.27(+3.45%) |
Jun 02, 2020 | 36.06 | 36.83 | 35.40 | 36.71 | 790,212 | +0.62(+1.73%) |
Jun 01, 2020 | 35.45 | 36.31 | 35.03 | 36.08 | 443,222 | +0.53(+1.50%) |
May 29, 2020 | 35.43 | 35.70 | 34.95 | 35.55 | 593,887 | +0.01(+0.03%) |
May 28, 2020 | 36.34 | 36.47 | 35.28 | 35.54 | 428,658 | -0.83(-2.27%) |
May 27, 2020 | 35.97 | 36.67 | 35.68 | 36.37 | 474,737 | +0.82(+2.30%) |
May 26, 2020 | 35.46 | 36.14 | 34.66 | 35.55 | 488,580 | +1.01(+2.92%) |
May 22, 2020 | 34.27 | 34.59 | 33.95 | 34.54 | 231,761 | +0.12(+0.35%) |
May 21, 2020 | 35.07 | 35.37 | 34.30 | 34.42 | 839,243 | -0.64(-1.83%) |
May 20, 2020 | 35.01 | 35.63 | 34.73 | 35.07 | 573,535 | +0.54(+1.57%) |
May 19, 2020 | 33.99 | 35.10 | 33.99 | 34.52 | 612,092 | +0.37(+1.08%) |
May 18, 2020 | 34.06 | 34.57 | 33.73 | 34.16 | 597,752 | +0.88(+2.65%) |
May 15, 2020 | 33.09 | 33.55 | 33.01 | 33.28 | 657,709 | -0.06(-0.19%) |
May 14, 2020 | 32.30 | 33.73 | 31.56 | 33.34 | 543,850 | +0.53(+1.61%) |
May 13, 2020 | 33.33 | 33.64 | 32.38 | 32.81 | 483,368 | -0.77(-2.31%) |
May 12, 2020 | 34.64 | 34.89 | 33.57 | 33.59 | 466,028 | -0.93(-2.69%) |
May 11, 2020 | 34.28 | 34.90 | 33.75 | 34.52 | 696,073 | -0.16(-0.45%) |
May 08, 2020 | 34.38 | 34.79 | 34.04 | 34.67 | 508,633 | +0.81(+2.40%) |
May 07, 2020 | 34.33 | 34.80 | 33.80 | 33.86 | 584,328 | +0.21(+0.62%) |
May 06, 2020 | 34.21 | 34.34 | 33.38 | 33.65 | 600,335 | -0.27(-0.81%) |
May 05, 2020 | 33.40 | 34.24 | 32.78 | 33.92 | 766,348 | +1.32(+4.05%) |
May 04, 2020 | 32.45 | 33.02 | 31.79 | 32.60 | 749,819 | -0.67(-2.00%) |
May 01, 2020 | 33.18 | 34.13 | 31.30 | 33.27 | 1,229,846 | -1.76(-5.02%) |
Apr 30, 2020 | 35.93 | 35.93 | 34.88 | 35.03 | 691,452 | -1.42(-3.90%) |
Apr 29, 2020 | 36.58 | 37.36 | 36.40 | 36.45 | 607,192 | +0.66(+1.83%) |
Apr 28, 2020 | 36.14 | 36.60 | 35.75 | 35.79 | 554,513 | +0.17(+0.49%) |
Apr 27, 2020 | 34.70 | 35.76 | 34.42 | 35.62 | 330,668 | +1.27(+3.69%) |
Apr 24, 2020 | 33.72 | 34.47 | 33.40 | 34.35 | 526,183 | +0.76(+2.25%) |
Apr 23, 2020 | 34.07 | 34.69 | 33.50 | 33.59 | 381,280 | -0.30(-0.89%) |
Apr 22, 2020 | 33.28 | 34.35 | 32.39 | 33.90 | 706,460 | +1.39(+4.29%) |
Apr 21, 2020 | 32.68 | 33.30 | 32.14 | 32.50 | 571,863 | -0.95(-2.83%) |
Apr 20, 2020 | 32.50 | 33.94 | 31.48 | 33.45 | 539,811 | -0.34(-1.00%) |
Apr 17, 2020 | 33.59 | 34.25 | 33.44 | 33.79 | 554,264 | +0.88(+2.69%) |
Apr 16, 2020 | 33.53 | 33.59 | 32.20 | 32.90 | 634,689 | -0.18(-0.55%) |
Apr 15, 2020 | 33.09 | 33.33 | 32.64 | 33.08 | 566,761 | -0.90(-2.66%) |
Apr 14, 2020 | 32.56 | 34.31 | 31.02 | 33.99 | 651,142 | +1.96(+6.12%) |
Apr 13, 2020 | 32.43 | 32.43 | 31.22 | 32.03 | 683,685 | -0.48(-1.49%) |
Apr 09, 2020 | 33.02 | 33.28 | 32.15 | 32.51 | 517,627 | -0.04(-0.11%) |
Apr 08, 2020 | 32.60 | 32.90 | 31.76 | 32.55 | 814,059 | +0.57(+1.77%) |
Apr 07, 2020 | 32.64 | 33.13 | 31.84 | 31.98 | 815,291 | +0.03(+0.09%) |
Apr 06, 2020 | 31.44 | 32.08 | 31.13 | 31.95 | 885,661 | +1.83(+6.08%) |
Apr 03, 2020 | 29.99 | 30.87 | 28.79 | 30.12 | 1,045,895 | +0.13(+0.43%) |
Apr 02, 2020 | 28.48 | 30.11 | 27.83 | 29.99 | 1,009,530 | +1.53(+5.38%) |
Apr 01, 2020 | 29.00 | 29.40 | 27.91 | 28.46 | 444,308 | -1.70(-5.62%) |
Mar 31, 2020 | 29.70 | 31.16 | 29.70 | 30.16 | 652,987 | -0.46(-1.49%) |
Mar 30, 2020 | 29.05 | 30.74 | 28.48 | 30.61 | 1,187,265 | +1.94(+6.77%) |
Mar 27, 2020 | 27.20 | 29.59 | 26.81 | 28.67 | 986,882 | +0.59(+2.11%) |
Mar 26, 2020 | 26.97 | 29.33 | 26.81 | 28.08 | 828,675 | +1.37(+5.12%) |
Mar 25, 2020 | 27.20 | 28.01 | 25.85 | 26.71 | 972,865 | +0.42(+1.60%) |
Mar 24, 2020 | 24.63 | 26.41 | 24.63 | 26.29 | 836,079 | +2.59(+10.92%) |
Mar 23, 2020 | 24.61 | 24.77 | 22.87 | 23.70 | 782,959 | -0.93(-3.78%) |
Mar 20, 2020 | 24.10 | 25.86 | 23.08 | 24.63 | 1,560,781 | +0.77(+3.25%) |
Mar 19, 2020 | 19.21 | 24.36 | 18.62 | 23.86 | 843,395 | +4.47(+23.04%) |
Mar 18, 2020 | 23.71 | 25.16 | 18.73 | 19.39 | 1,274,658 | -5.87(-23.24%) |
Mar 17, 2020 | 26.34 | 26.59 | 24.71 | 25.26 | 1,534,930 | -0.46(-1.77%) |
Mar 16, 2020 | 28.44 | 30.63 | 25.64 | 25.72 | 984,337 | -5.38(-17.30%) |
Mar 13, 2020 | 29.74 | 31.11 | 28.76 | 31.10 | 1,001,032 | +2.74(+9.68%) |
Mar 12, 2020 | 28.97 | 29.98 | 27.62 | 28.35 | 704,520 | -2.52(-8.15%) |
Mar 11, 2020 | 32.32 | 33.81 | 30.45 | 30.87 | 601,017 | -2.40(-7.21%) |
Mar 10, 2020 | 33.08 | 33.49 | 31.71 | 33.27 | 861,567 | +0.98(+3.02%) |
Mar 09, 2020 | 34.12 | 35.28 | 32.21 | 32.29 | 666,559 | -4.07(-11.18%) |
Mar 06, 2020 | 35.03 | 36.46 | 35.03 | 36.36 | 808,964 | +0.23(+0.63%) |
Mar 05, 2020 | 36.06 | 36.29 | 35.43 | 36.13 | 601,686 | -0.76(-2.05%) |
Mar 04, 2020 | 36.30 | 36.89 | 35.90 | 36.89 | 445,424 | +1.11(+3.11%) |
Mar 03, 2020 | 36.54 | 37.63 | 35.65 | 35.77 | 824,013 | -0.97(-2.64%) |
Mar 02, 2020 | 36.98 | 37.25 | 35.73 | 36.74 | 1,033,710 | +0.02(+0.06%) |
Feb 28, 2020 | 35.21 | 36.77 | 34.89 | 36.72 | 1,331,419 | +0.14(+0.37%) |
Feb 27, 2020 | 37.20 | 37.39 | 36.58 | 36.58 | 1,012,624 | -1.29(-3.42%) |
Feb 26, 2020 | 37.74 | 38.41 | 37.57 | 37.88 | 786,669 | +0.34(+0.90%) |
Feb 25, 2020 | 38.47 | 38.50 | 37.24 | 37.54 | 1,136,751 | -0.55(-1.44%) |
Feb 24, 2020 | 38.72 | 39.03 | 37.94 | 38.09 | 1,383,455 | -1.87(-4.68%) |
Feb 21, 2020 | 40.48 | 40.60 | 39.92 | 39.96 | 447,864 | -0.63(-1.55%) |
Feb 20, 2020 | 40.56 | 40.85 | 40.08 | 40.59 | 502,662 | -0.05(-0.11%) |
Feb 19, 2020 | 40.81 | 41.12 | 40.59 | 40.63 | 758,429 | -0.13(-0.31%) |
Feb 18, 2020 | 40.69 | 40.92 | 40.44 | 40.76 | 516,663 | -0.16(-0.38%) |
Feb 14, 2020 | 41.04 | 41.14 | 40.79 | 40.92 | 414,738 | -0.09(-0.22%) |
Feb 13, 2020 | 40.85 | 41.28 | 40.62 | 41.01 | 461,386 | -0.23(-0.55%) |
Feb 12, 2020 | 40.96 | 41.33 | 40.80 | 41.23 | 347,325 | +0.47(+1.16%) |
Feb 11, 2020 | 40.84 | 41.46 | 40.59 | 40.76 | 451,602 | +0.04(+0.09%) |
Feb 10, 2020 | 40.79 | 40.95 | 40.54 | 40.73 | 324,662 | -0.13(-0.31%) |
Feb 07, 2020 | 41.45 | 41.54 | 40.78 | 40.85 | 507,049 | -0.83(-2.00%) |
Feb 06, 2020 | 41.82 | 42.04 | 41.58 | 41.69 | 548,221 | -0.14(-0.33%) |
Feb 05, 2020 | 42.00 | 42.10 | 41.48 | 41.82 | 976,258 | +0.10(+0.24%) |
Feb 04, 2020 | 41.59 | 41.83 | 41.26 | 41.72 | 1,277,340 | +0.30(+0.72%) |