Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.08 | 39.46 | 38.58 | 38.65 | 728,338 | -0.71(-1.81%) |
Jan 28, 2021 | 40.67 | 40.81 | 38.96 | 39.36 | 774,633 | -2.22(-5.34%) |
Jan 27, 2021 | 41.95 | 41.95 | 41.34 | 41.59 | 547,984 | -0.57(-1.36%) |
Jan 26, 2021 | 42.08 | 42.31 | 41.60 | 42.16 | 396,609 | +0.18(+0.43%) |
Jan 25, 2021 | 41.52 | 42.04 | 41.35 | 41.98 | 364,130 | +0.57(+1.39%) |
Jan 22, 2021 | 41.29 | 41.55 | 40.99 | 41.41 | 314,544 | +0.21(+0.52%) |
Jan 21, 2021 | 40.82 | 41.30 | 40.75 | 41.19 | 257,321 | +0.45(+1.12%) |
Jan 20, 2021 | 40.69 | 40.75 | 40.44 | 40.74 | 153,687 | +0.16(+0.40%) |
Jan 19, 2021 | 41.03 | 41.03 | 40.56 | 40.57 | 156,018 | -0.24(-0.59%) |
Jan 15, 2021 | 40.90 | 40.98 | 40.53 | 40.81 | 173,425 | -0.09(-0.23%) |
Jan 14, 2021 | 41.21 | 41.29 | 40.88 | 40.91 | 249,754 | -0.21(-0.50%) |
Jan 13, 2021 | 40.70 | 41.17 | 40.63 | 41.11 | 341,952 | +0.39(+0.95%) |
Jan 12, 2021 | 40.92 | 40.92 | 40.31 | 40.73 | 286,437 | -0.16(-0.40%) |
Jan 11, 2021 | 40.68 | 40.99 | 40.60 | 40.89 | 186,432 | -0.19(-0.46%) |
Jan 08, 2021 | 40.85 | 41.17 | 40.71 | 41.08 | 294,717 | +0.26(+0.63%) |
Jan 07, 2021 | 41.31 | 41.31 | 40.46 | 40.82 | 286,003 | -0.61(-1.47%) |
Jan 06, 2021 | 41.42 | 41.66 | 41.07 | 41.43 | 362,130 | +0.14(+0.33%) |
Jan 05, 2021 | 40.56 | 41.47 | 40.56 | 41.29 | 290,940 | +0.61(+1.50%) |
Jan 04, 2021 | 40.02 | 40.84 | 40.02 | 40.69 | 392,400 | +0.74(+1.85%) |
Dec 31, 2020 | 39.95 | 39.95 | 39.95 | 146,264 | -0.11(-0.28%) | |
Dec 30, 2020 | 40.25 | 40.46 | 40.04 | 40.06 | 146,264 | -0.09(-0.21%) |
Dec 29, 2020 | 40.30 | 40.41 | 39.96 | 40.14 | 178,256 | +0.07(+0.17%) |
Dec 28, 2020 | 40.30 | 40.30 | 39.99 | 40.08 | 95,163 | -0.02(-0.04%) |
Dec 24, 2020 | 39.92 | 40.09 | 39.69 | 40.09 | 71,376 | +0.31(+0.78%) |
Dec 23, 2020 | 39.30 | 39.90 | 39.30 | 39.78 | 354,204 | +0.59(+1.51%) |
Dec 22, 2020 | 39.52 | 39.54 | 39.13 | 39.19 | 206,443 | -0.34(-0.87%) |
Dec 21, 2020 | 39.52 | 39.60 | 38.88 | 39.54 | 288,308 | -0.48(-1.20%) |
Dec 18, 2020 | 40.12 | 40.25 | 39.69 | 40.02 | 415,193 | -0.08(-0.19%) |
Dec 17, 2020 | 40.34 | 40.42 | 39.78 | 40.09 | 230,548 | -0.09(-0.21%) |
Dec 16, 2020 | 40.43 | 40.59 | 40.11 | 40.18 | 229,163 | -0.21(-0.53%) |
Dec 15, 2020 | 40.62 | 40.67 | 40.18 | 40.39 | 405,903 | +0.03(+0.08%) |
Dec 14, 2020 | 40.86 | 40.91 | 40.28 | 40.36 | 272,456 | -0.36(-0.88%) |
Dec 11, 2020 | 40.81 | 40.81 | 40.34 | 40.72 | 319,442 | -0.18(-0.44%) |
Dec 10, 2020 | 40.89 | 40.96 | 40.42 | 40.90 | 286,536 | +0.09(+0.21%) |
Dec 09, 2020 | 40.02 | 40.89 | 40.02 | 40.81 | 3,281,839 | +0.95(+2.39%) |
Dec 08, 2020 | 39.73 | 40.02 | 39.45 | 39.86 | 441,393 | -0.06(-0.15%) |
Dec 07, 2020 | 40.57 | 40.66 | 39.87 | 39.92 | 1,529,000 | -0.62(-1.53%) |
Dec 04, 2020 | 40.44 | 40.70 | 40.27 | 40.54 | 248,376 | +0.26(+0.65%) |
Dec 03, 2020 | 39.42 | 40.40 | 39.42 | 40.28 | 274,327 | +0.87(+2.22%) |
Dec 02, 2020 | 39.22 | 39.71 | 39.22 | 39.40 | 270,570 | +0.06(+0.15%) |
Dec 01, 2020 | 40.33 | 40.34 | 39.05 | 39.34 | 592,852 | -0.63(-1.57%) |
Nov 30, 2020 | 39.70 | 40.24 | 39.53 | 39.97 | 500,592 | +0.14(+0.36%) |
Nov 27, 2020 | 39.57 | 40.20 | 39.57 | 39.83 | 236,235 | +0.22(+0.56%) |
Nov 25, 2020 | 39.73 | 39.73 | 39.38 | 39.61 | 369,677 | -0.18(-0.45%) |
Nov 24, 2020 | 39.01 | 39.89 | 38.94 | 39.79 | 303,239 | +0.94(+2.42%) |
Nov 23, 2020 | 39.02 | 39.02 | 38.53 | 38.84 | 209,015 | +0.08(+0.20%) |
Nov 20, 2020 | 38.82 | 38.95 | 38.41 | 38.77 | 186,017 | +0.01(+0.02%) |
Nov 19, 2020 | 38.43 | 38.82 | 38.18 | 38.76 | 249,399 | +0.30(+0.77%) |
Nov 18, 2020 | 39.02 | 39.02 | 38.33 | 38.46 | 234,576 | -0.63(-1.61%) |
Nov 17, 2020 | 38.96 | 39.34 | 38.80 | 39.09 | 250,476 | +0.00(+0.00%) |
Nov 16, 2020 | 39.17 | 39.44 | 38.97 | 39.09 | 339,366 | +0.40(+1.03%) |
Nov 13, 2020 | 39.17 | 39.17 | 38.62 | 38.69 | 301,305 | -0.25(-0.65%) |
Nov 12, 2020 | 39.10 | 39.23 | 38.68 | 38.95 | 408,057 | -0.39(-0.99%) |
Nov 11, 2020 | 38.73 | 39.44 | 38.73 | 39.34 | 507,422 | +0.70(+1.80%) |
Nov 10, 2020 | 37.18 | 38.70 | 37.18 | 38.64 | 691,862 | +1.49(+4.02%) |
Nov 09, 2020 | 37.22 | 37.96 | 36.84 | 37.15 | 563,833 | +1.14(+3.16%) |
Nov 06, 2020 | 36.22 | 36.49 | 35.99 | 36.01 | 325,707 | -0.14(-0.40%) |
Nov 05, 2020 | 35.95 | 36.32 | 35.88 | 36.15 | 360,250 | +0.57(+1.60%) |
Nov 04, 2020 | 35.13 | 36.05 | 34.72 | 35.59 | 288,564 | +0.55(+1.57%) |
Nov 03, 2020 | 35.17 | 35.51 | 35.01 | 35.04 | 280,222 | +0.17(+0.49%) |
Nov 02, 2020 | 34.72 | 34.92 | 34.42 | 34.87 | 394,320 | +0.42(+1.21%) |
Oct 30, 2020 | 35.05 | 35.05 | 34.14 | 34.45 | 560,174 | -0.68(-1.93%) |
Oct 29, 2020 | 34.92 | 35.31 | 34.58 | 35.13 | 593,641 | +0.05(+0.15%) |
Oct 28, 2020 | 35.69 | 35.71 | 35.04 | 35.08 | 1,577,617 | -1.15(-3.18%) |
Oct 27, 2020 | 36.26 | 36.41 | 36.03 | 36.23 | 1,024,488 | -0.16(-0.44%) |
Oct 26, 2020 | 37.19 | 37.19 | 36.27 | 36.39 | 619,162 | -0.97(-2.59%) |
Oct 23, 2020 | 37.66 | 38.22 | 37.14 | 37.36 | 466,104 | -0.24(-0.63%) |
Oct 22, 2020 | 35.52 | 37.67 | 35.52 | 37.60 | 890,019 | +3.83(+11.36%) |
Oct 21, 2020 | 33.77 | 34.18 | 33.72 | 33.76 | 386,315 | -0.08(-0.25%) |
Oct 20, 2020 | 34.14 | 34.24 | 33.72 | 33.85 | 534,094 | -0.08(-0.25%) |
Oct 19, 2020 | 34.61 | 34.61 | 33.82 | 33.93 | 284,544 | -0.53(-1.53%) |
Oct 16, 2020 | 34.88 | 34.88 | 34.42 | 34.46 | 363,783 | -0.27(-0.78%) |
Oct 15, 2020 | 34.06 | 34.87 | 34.06 | 34.73 | 370,265 | +0.20(+0.56%) |
Oct 14, 2020 | 35.05 | 35.05 | 34.19 | 34.53 | 378,120 | -0.39(-1.12%) |
Oct 13, 2020 | 35.00 | 35.28 | 34.87 | 34.92 | 261,333 | -0.11(-0.31%) |
Oct 12, 2020 | 34.85 | 35.15 | 34.62 | 35.04 | 245,017 | +0.25(+0.73%) |
Oct 09, 2020 | 34.82 | 35.01 | 34.51 | 34.78 | 282,562 | -0.08(-0.22%) |
Oct 08, 2020 | 34.28 | 34.98 | 34.25 | 34.86 | 3,104,699 | +0.75(+2.21%) |
Oct 07, 2020 | 33.51 | 34.16 | 33.51 | 34.10 | 345,952 | +0.61(+1.82%) |
Oct 06, 2020 | 34.31 | 34.31 | 33.44 | 33.49 | 400,066 | -0.69(-2.01%) |
Oct 05, 2020 | 34.32 | 34.36 | 33.70 | 34.18 | 402,371 | +0.11(+0.32%) |
Oct 02, 2020 | 33.31 | 34.11 | 33.30 | 34.07 | 390,306 | +0.31(+0.90%) |
Oct 01, 2020 | 33.68 | 33.95 | 33.47 | 33.76 | 362,951 | +0.13(+0.38%) |
Sep 30, 2020 | 33.82 | 33.86 | 33.52 | 33.64 | 392,982 | -0.03(-0.08%) |
Sep 29, 2020 | 33.58 | 33.80 | 33.21 | 33.66 | 583,406 | +0.04(+0.13%) |
Sep 28, 2020 | 33.29 | 33.62 | 33.08 | 33.62 | 402,776 | +0.67(+2.03%) |
Sep 25, 2020 | 32.69 | 33.00 | 32.33 | 32.95 | 267,473 | +0.19(+0.57%) |
Sep 24, 2020 | 32.15 | 32.85 | 32.10 | 32.76 | 451,929 | +0.46(+1.42%) |
Sep 23, 2020 | 33.15 | 33.25 | 32.30 | 32.30 | 602,925 | -0.82(-2.48%) |
Sep 22, 2020 | 32.80 | 33.24 | 32.77 | 33.13 | 563,680 | +0.43(+1.32%) |
Sep 21, 2020 | 32.77 | 33.01 | 32.32 | 32.69 | 928,248 | -0.62(-1.86%) |
Sep 18, 2020 | 33.94 | 34.07 | 33.27 | 33.31 | 1,425,544 | -0.73(-2.14%) |
Sep 17, 2020 | 34.08 | 34.34 | 33.80 | 34.04 | 764,864 | -0.36(-1.06%) |
Sep 16, 2020 | 34.82 | 34.99 | 34.34 | 34.41 | 1,166,617 | -0.25(-0.71%) |
Sep 15, 2020 | 34.48 | 35.05 | 34.45 | 34.65 | 725,455 | +0.35(+1.01%) |
Sep 14, 2020 | 34.89 | 34.92 | 34.28 | 34.31 | 795,099 | -0.27(-0.79%) |
Sep 11, 2020 | 34.78 | 34.88 | 34.25 | 34.58 | 676,523 | -0.10(-0.29%) |
Sep 10, 2020 | 35.71 | 35.74 | 34.66 | 34.68 | 575,035 | -1.05(-2.94%) |
Sep 09, 2020 | 35.70 | 36.07 | 35.67 | 35.73 | 471,280 | +0.17(+0.48%) |
Sep 08, 2020 | 35.50 | 35.85 | 35.27 | 35.56 | 5,658,569 | -0.08(-0.21%) |
Sep 04, 2020 | 36.23 | 36.49 | 35.61 | 35.64 | 538,809 | -0.57(-1.57%) |
Sep 03, 2020 | 36.43 | 36.58 | 35.74 | 36.21 | 565,251 | -0.35(-0.96%) |
Sep 02, 2020 | 35.55 | 37.62 | 35.49 | 36.56 | 935,370 | +1.69(+4.83%) |
Sep 01, 2020 | 35.00 | 35.00 | 34.35 | 34.87 | 289,327 | -0.02(-0.05%) |
Aug 31, 2020 | 35.66 | 35.84 | 34.86 | 34.89 | 412,856 | -0.81(-2.28%) |
Aug 28, 2020 | 35.84 | 35.87 | 35.35 | 35.70 | 239,404 | -0.10(-0.28%) |
Aug 27, 2020 | 35.65 | 36.15 | 35.54 | 35.80 | 388,816 | +0.23(+0.66%) |
Aug 26, 2020 | 35.35 | 35.64 | 35.22 | 35.57 | 537,900 | +0.08(+0.21%) |
Aug 25, 2020 | 35.57 | 35.68 | 35.32 | 35.49 | 288,132 | -0.05(-0.14%) |
Aug 24, 2020 | 35.57 | 35.75 | 35.37 | 35.55 | 169,801 | -0.03(-0.07%) |
Aug 21, 2020 | 35.18 | 35.73 | 35.01 | 35.57 | 365,965 | +0.26(+0.74%) |
Aug 20, 2020 | 35.38 | 35.56 | 35.18 | 35.31 | 272,707 | -0.12(-0.33%) |
Aug 19, 2020 | 35.72 | 35.90 | 35.34 | 35.43 | 211,375 | -0.29(-0.82%) |
Aug 18, 2020 | 35.49 | 35.91 | 35.36 | 35.72 | 269,182 | +0.34(+0.97%) |
Aug 17, 2020 | 35.39 | 35.58 | 35.14 | 35.38 | 276,706 | +0.18(+0.50%) |
Aug 14, 2020 | 35.08 | 35.40 | 34.95 | 35.20 | 355,349 | +0.03(+0.10%) |
Aug 13, 2020 | 35.10 | 35.45 | 34.94 | 35.17 | 461,819 | +0.04(+0.12%) |
Aug 12, 2020 | 35.26 | 35.52 | 34.97 | 35.13 | 329,356 | +0.10(+0.29%) |
Aug 11, 2020 | 34.92 | 35.32 | 34.92 | 35.03 | 355,533 | +0.43(+1.24%) |
Aug 10, 2020 | 34.49 | 34.67 | 34.41 | 34.60 | 546,682 | +0.10(+0.29%) |
Aug 07, 2020 | 34.98 | 35.11 | 34.46 | 34.50 | 748,870 | -0.63(-1.79%) |
Aug 06, 2020 | 34.96 | 35.22 | 34.64 | 35.13 | 293,996 | +0.03(+0.10%) |
Aug 05, 2020 | 35.63 | 35.70 | 34.97 | 35.09 | 315,230 | -0.32(-0.90%) |
Aug 04, 2020 | 34.29 | 35.50 | 34.29 | 35.41 | 683,229 | +1.14(+3.33%) |
Aug 03, 2020 | 34.36 | 34.59 | 34.20 | 34.27 | 213,405 | +0.03(+0.10%) |
Jul 31, 2020 | 34.56 | 34.58 | 33.99 | 34.24 | 367,755 | -0.27(-0.78%) |
Jul 30, 2020 | 34.00 | 34.52 | 33.78 | 34.51 | 418,861 | +0.06(+0.17%) |
Jul 29, 2020 | 34.21 | 34.57 | 34.00 | 34.45 | 3,623,737 | +0.22(+0.64%) |
Jul 28, 2020 | 34.25 | 34.74 | 34.20 | 34.23 | 1,327,589 | -0.03(-0.07%) |
Jul 27, 2020 | 33.83 | 34.33 | 33.71 | 34.25 | 608,704 | +0.29(+0.86%) |
Jul 24, 2020 | 34.40 | 34.49 | 33.94 | 33.96 | 385,528 | -0.49(-1.44%) |
Jul 23, 2020 | 34.37 | 34.87 | 34.32 | 34.46 | 465,946 | +0.10(+0.29%) |
Jul 22, 2020 | 34.22 | 34.62 | 32.82 | 34.35 | 1,069,416 | -0.36(-1.04%) |
Jul 21, 2020 | 34.59 | 35.01 | 34.46 | 34.72 | 378,799 | +0.34(+1.00%) |
Jul 20, 2020 | 35.29 | 35.37 | 34.34 | 34.37 | 435,899 | -0.98(-2.77%) |
Jul 17, 2020 | 35.15 | 35.39 | 34.98 | 35.35 | 485,727 | +0.34(+0.96%) |
Jul 16, 2020 | 34.54 | 35.22 | 34.35 | 35.02 | 475,730 | +0.39(+1.14%) |
Jul 15, 2020 | 34.15 | 34.69 | 34.04 | 34.62 | 500,364 | +0.80(+2.38%) |
Jul 14, 2020 | 33.21 | 34.04 | 33.21 | 33.82 | 578,156 | +0.52(+1.56%) |
Jul 13, 2020 | 33.37 | 33.52 | 33.11 | 33.30 | 1,647,149 | +0.22(+0.66%) |
Jul 10, 2020 | 32.68 | 33.11 | 32.58 | 33.08 | 524,018 | +0.42(+1.28%) |
Jul 09, 2020 | 33.07 | 33.21 | 32.13 | 32.66 | 1,015,475 | -0.44(-1.34%) |
Jul 08, 2020 | 33.77 | 33.90 | 32.67 | 33.11 | 1,478,621 | -0.57(-1.69%) |
Jul 07, 2020 | 33.65 | 34.17 | 33.65 | 33.68 | 448,152 | -0.30(-0.89%) |
Jul 06, 2020 | 34.42 | 34.42 | 33.84 | 33.98 | 426,580 | -0.04(-0.12%) |
Jul 02, 2020 | 33.95 | 34.44 | 33.82 | 34.02 | 830,461 | +0.50(+1.50%) |
Jul 01, 2020 | 33.89 | 34.05 | 33.43 | 33.52 | 202,687 | -0.18(-0.52%) |
Jun 30, 2020 | 33.74 | 33.99 | 33.60 | 33.69 | 319,039 | -0.14(-0.42%) |
Jun 29, 2020 | 33.36 | 33.91 | 33.27 | 33.84 | 449,150 | +0.62(+1.87%) |
Jun 26, 2020 | 33.78 | 34.21 | 33.18 | 33.21 | 375,985 | -0.80(-2.34%) |
Jun 25, 2020 | 33.86 | 34.13 | 33.57 | 34.01 | 516,103 | -0.03(-0.10%) |
Jun 24, 2020 | 34.25 | 34.25 | 33.63 | 34.04 | 358,493 | -0.38(-1.10%) |
Jun 23, 2020 | 34.87 | 35.02 | 34.42 | 34.42 | 369,719 | -0.31(-0.89%) |
Jun 22, 2020 | 34.76 | 35.03 | 34.63 | 34.73 | 848,145 | -0.16(-0.46%) |
Jun 19, 2020 | 35.65 | 35.65 | 34.83 | 34.89 | 704,734 | -0.34(-0.95%) |
Jun 18, 2020 | 35.15 | 35.32 | 34.87 | 35.23 | 343,089 | -0.06(-0.17%) |
Jun 17, 2020 | 35.92 | 36.12 | 35.15 | 35.29 | 639,248 | -0.54(-1.50%) |
Jun 16, 2020 | 36.21 | 36.79 | 35.60 | 35.82 | 673,178 | +0.27(+0.75%) |
Jun 15, 2020 | 36.09 | 36.48 | 35.49 | 35.55 | 694,375 | -1.20(-3.26%) |
Jun 12, 2020 | 36.68 | 37.01 | 35.98 | 36.75 | 827,836 | +0.83(+2.31%) |
Jun 11, 2020 | 36.01 | 36.39 | 35.83 | 35.92 | 2,250,251 | -0.96(-2.59%) |
Jun 10, 2020 | 36.96 | 37.39 | 36.68 | 36.88 | 762,005 | +0.02(+0.05%) |
Jun 09, 2020 | 36.69 | 37.03 | 36.34 | 36.86 | 696,431 | +0.03(+0.07%) |
Jun 08, 2020 | 36.49 | 36.87 | 36.23 | 36.84 | 788,025 | +0.62(+1.72%) |
Jun 05, 2020 | 36.43 | 36.89 | 36.16 | 36.21 | 770,541 | +0.64(+1.79%) |
Jun 04, 2020 | 35.29 | 35.59 | 34.94 | 35.58 | 580,847 | +0.07(+0.21%) |
Jun 03, 2020 | 35.31 | 35.66 | 35.22 | 35.50 | 421,403 | +0.49(+1.40%) |
Jun 02, 2020 | 34.71 | 35.12 | 34.63 | 35.01 | 487,675 | +0.56(+1.61%) |
Jun 01, 2020 | 34.75 | 34.95 | 34.41 | 34.46 | 583,763 | -0.27(-0.79%) |
May 29, 2020 | 34.61 | 34.79 | 34.20 | 34.73 | 543,613 | +0.09(+0.26%) |
May 28, 2020 | 34.87 | 34.90 | 34.33 | 34.64 | 2,611,176 | -0.01(-0.02%) |
May 27, 2020 | 34.27 | 34.73 | 34.19 | 34.65 | 1,090,178 | +0.70(+2.05%) |
May 26, 2020 | 33.22 | 34.23 | 33.16 | 33.95 | 1,856,465 | +1.43(+4.38%) |
May 22, 2020 | 32.75 | 32.85 | 32.25 | 32.53 | 385,693 | -0.30(-0.91%) |
May 21, 2020 | 33.41 | 33.49 | 32.77 | 32.82 | 525,645 | -0.59(-1.76%) |
May 20, 2020 | 33.44 | 33.60 | 33.02 | 33.41 | 509,562 | +0.42(+1.28%) |
May 19, 2020 | 33.12 | 33.60 | 32.94 | 32.99 | 661,724 | -0.15(-0.45%) |
May 18, 2020 | 33.00 | 33.57 | 32.85 | 33.14 | 199,747 | +0.74(+2.28%) |
May 15, 2020 | 32.75 | 32.87 | 32.08 | 32.40 | 528,533 | -0.38(-1.16%) |
May 14, 2020 | 32.56 | 32.98 | 31.76 | 32.78 | 621,420 | -0.03(-0.10%) |
May 13, 2020 | 33.45 | 33.87 | 32.63 | 32.82 | 664,079 | -0.70(-2.08%) |
May 12, 2020 | 34.51 | 34.56 | 33.51 | 33.51 | 341,014 | -0.79(-2.30%) |
May 11, 2020 | 33.61 | 34.38 | 33.37 | 34.30 | 387,601 | +0.37(+1.10%) |
May 08, 2020 | 34.00 | 34.08 | 33.72 | 33.93 | 391,725 | +0.37(+1.11%) |
May 07, 2020 | 33.82 | 33.95 | 33.45 | 33.55 | 908,959 | -0.01(-0.02%) |
May 06, 2020 | 33.84 | 33.94 | 33.50 | 33.56 | 774,933 | -0.22(-0.64%) |
May 05, 2020 | 33.92 | 34.26 | 33.71 | 33.78 | 840,269 | +0.17(+0.52%) |
May 04, 2020 | 34.06 | 34.27 | 33.33 | 33.60 | 975,282 | -0.54(-1.58%) |
May 01, 2020 | 34.29 | 34.49 | 33.93 | 34.14 | 444,083 | -0.52(-1.51%) |
Apr 30, 2020 | 35.20 | 35.20 | 34.49 | 34.66 | 573,774 | -0.75(-2.13%) |
Apr 29, 2020 | 35.71 | 35.73 | 35.28 | 35.42 | 410,126 | +0.40(+1.14%) |
Apr 28, 2020 | 34.57 | 35.32 | 34.37 | 35.02 | 734,122 | +0.67(+1.95%) |
Apr 27, 2020 | 34.76 | 34.76 | 33.86 | 34.35 | 520,513 | +0.02(+0.07%) |
Apr 24, 2020 | 33.96 | 34.44 | 33.66 | 34.32 | 590,302 | +0.60(+1.77%) |
Apr 23, 2020 | 33.99 | 34.30 | 33.56 | 33.73 | 831,593 | -0.21(-0.61%) |
Apr 22, 2020 | 33.54 | 34.22 | 32.79 | 33.94 | 1,451,816 | +0.12(+0.34%) |
Apr 21, 2020 | 34.61 | 34.62 | 33.72 | 33.82 | 2,231,937 | -1.43(-4.05%) |
Apr 20, 2020 | 35.27 | 35.87 | 34.75 | 35.24 | 563,051 | -0.36(-1.02%) |
Apr 17, 2020 | 35.61 | 35.73 | 34.77 | 35.61 | 1,064,788 | +0.80(+2.31%) |
Apr 16, 2020 | 35.15 | 35.41 | 34.24 | 34.81 | 516,330 | -0.10(-0.29%) |
Apr 15, 2020 | 35.33 | 35.75 | 34.84 | 34.90 | 628,655 | -1.20(-3.33%) |
Apr 14, 2020 | 36.61 | 36.64 | 35.75 | 36.11 | 635,189 | +0.02(+0.07%) |
Apr 13, 2020 | 35.47 | 36.28 | 35.35 | 36.08 | 480,294 | +0.44(+1.23%) |
Apr 09, 2020 | 36.34 | 36.58 | 35.53 | 35.64 | 918,087 | -0.31(-0.85%) |
Apr 08, 2020 | 36.96 | 37.44 | 35.66 | 35.95 | 892,395 | -1.31(-3.51%) |
Apr 07, 2020 | 36.90 | 37.59 | 36.70 | 37.26 | 1,010,969 | +1.02(+2.81%) |
Apr 06, 2020 | 34.90 | 36.42 | 34.88 | 36.24 | 766,752 | +2.06(+6.01%) |
Apr 03, 2020 | 34.29 | 35.00 | 33.81 | 34.18 | 420,800 | -0.09(-0.27%) |
Apr 02, 2020 | 33.84 | 34.99 | 33.69 | 34.27 | 820,286 | +0.41(+1.20%) |
Apr 01, 2020 | 33.44 | 34.24 | 33.11 | 33.87 | 758,256 | -0.56(-1.61%) |
Mar 31, 2020 | 33.37 | 35.08 | 33.11 | 34.42 | 804,354 | +0.93(+2.77%) |
Mar 30, 2020 | 32.09 | 33.64 | 31.61 | 33.50 | 685,029 | +1.59(+4.99%) |
Mar 27, 2020 | 32.25 | 33.06 | 31.45 | 31.90 | 775,246 | -1.21(-3.65%) |
Mar 26, 2020 | 32.44 | 34.14 | 31.83 | 33.11 | 894,091 | +1.13(+3.52%) |
Mar 25, 2020 | 30.66 | 33.67 | 30.01 | 31.99 | 1,083,309 | +1.77(+5.84%) |
Mar 24, 2020 | 28.02 | 30.27 | 27.69 | 30.22 | 880,247 | +3.36(+12.50%) |
Mar 23, 2020 | 31.26 | 31.81 | 26.69 | 26.86 | 1,693,800 | -4.45(-14.21%) |
Mar 20, 2020 | 32.86 | 33.66 | 31.04 | 31.32 | 912,537 | -1.17(-3.60%) |
Mar 19, 2020 | 31.35 | 32.71 | 31.09 | 32.48 | 1,087,057 | +1.05(+3.35%) |
Mar 18, 2020 | 32.33 | 33.79 | 30.51 | 31.43 | 1,604,771 | -2.45(-7.24%) |
Mar 17, 2020 | 33.53 | 35.58 | 33.23 | 33.89 | 1,227,743 | +0.74(+2.23%) |
Mar 16, 2020 | 32.09 | 34.22 | 30.67 | 33.15 | 824,080 | -2.20(-6.21%) |
Mar 13, 2020 | 32.23 | 35.35 | 31.35 | 35.34 | 1,626,136 | +4.13(+13.22%) |
Mar 12, 2020 | 34.46 | 34.46 | 30.37 | 31.22 | 1,361,309 | -4.77(-13.25%) |
Mar 11, 2020 | 36.36 | 36.73 | 35.70 | 35.98 | 1,497,595 | -0.85(-2.32%) |
Mar 10, 2020 | 36.32 | 37.42 | 35.73 | 36.84 | 1,371,466 | +0.97(+2.70%) |
Mar 09, 2020 | 37.48 | 37.96 | 35.74 | 35.87 | 1,039,817 | -3.09(-7.94%) |
Mar 06, 2020 | 38.47 | 39.11 | 37.65 | 38.96 | 1,330,208 | -0.20(-0.50%) |
Mar 05, 2020 | 39.51 | 40.38 | 38.77 | 39.16 | 1,531,028 | -1.03(-2.57%) |
Mar 04, 2020 | 39.62 | 40.19 | 39.34 | 40.19 | 697,026 | +1.10(+2.81%) |
Mar 03, 2020 | 39.47 | 40.11 | 38.97 | 39.09 | 1,585,295 | -0.35(-0.89%) |
Mar 02, 2020 | 37.74 | 39.45 | 37.51 | 39.44 | 1,258,349 | +1.80(+4.79%) |
Feb 28, 2020 | 38.56 | 39.06 | 37.38 | 37.64 | 1,041,122 | -1.38(-3.53%) |
Feb 27, 2020 | 39.29 | 39.75 | 38.93 | 39.02 | 1,385,179 | -0.60(-1.51%) |
Feb 26, 2020 | 39.54 | 40.29 | 39.54 | 39.61 | 738,771 | +0.09(+0.23%) |
Feb 25, 2020 | 40.44 | 40.57 | 39.52 | 39.52 | 650,462 | -0.80(-1.99%) |
Feb 24, 2020 | 39.75 | 40.49 | 39.74 | 40.33 | 550,469 | -0.04(-0.10%) |
Feb 21, 2020 | 40.66 | 40.82 | 40.30 | 40.37 | 382,114 | -0.39(-0.95%) |
Feb 20, 2020 | 41.15 | 41.25 | 40.71 | 40.75 | 418,437 | -0.52(-1.27%) |
Feb 19, 2020 | 41.10 | 41.34 | 40.91 | 41.28 | 365,847 | +0.18(+0.44%) |
Feb 18, 2020 | 40.71 | 41.30 | 40.59 | 41.10 | 409,033 | +0.42(+1.03%) |
Feb 14, 2020 | 40.73 | 40.80 | 40.39 | 40.68 | 302,741 | -0.02(-0.06%) |
Feb 13, 2020 | 40.77 | 40.80 | 40.48 | 40.71 | 388,514 | -0.24(-0.58%) |
Feb 12, 2020 | 40.71 | 41.00 | 40.66 | 40.94 | 305,865 | +0.21(+0.50%) |
Feb 11, 2020 | 40.93 | 40.96 | 40.64 | 40.74 | 407,859 | -0.07(-0.16%) |
Feb 10, 2020 | 40.95 | 40.98 | 40.60 | 40.80 | 367,771 | -0.20(-0.48%) |
Feb 07, 2020 | 41.19 | 41.19 | 40.92 | 41.00 | 359,924 | -0.19(-0.46%) |
Feb 06, 2020 | 41.01 | 41.25 | 40.95 | 41.19 | 354,813 | +0.25(+0.60%) |
Feb 05, 2020 | 41.08 | 41.14 | 40.69 | 40.94 | 327,845 | +0.02(+0.04%) |
Feb 04, 2020 | 40.97 | 41.19 | 40.90 | 40.93 | 540,601 | +0.16(+0.38%) |