Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.80 | 35.61 | 34.24 | 34.48 | 1,042,500 | -0.43(-1.23%) |
Jan 28, 2021 | 35.15 | 35.31 | 34.56 | 34.91 | 1,001,608 | +0.01(+0.03%) |
Jan 27, 2021 | 35.51 | 35.89 | 34.69 | 34.90 | 1,257,798 | -1.23(-3.40%) |
Jan 26, 2021 | 37.78 | 37.92 | 36.00 | 36.13 | 987,452 | -1.09(-2.93%) |
Jan 25, 2021 | 36.60 | 37.98 | 36.45 | 37.22 | 1,674,855 | +0.66(+1.81%) |
Jan 22, 2021 | 36.11 | 36.79 | 35.90 | 36.56 | 1,116,800 | -0.15(-0.41%) |
Jan 21, 2021 | 36.80 | 36.97 | 36.12 | 36.71 | 976,959 | +0.22(+0.60%) |
Jan 20, 2021 | 36.24 | 37.01 | 36.00 | 36.49 | 1,114,599 | +0.38(+1.05%) |
Jan 19, 2021 | 36.74 | 37.72 | 36.00 | 36.11 | 2,866,418 | -0.55(-1.50%) |
Jan 15, 2021 | 37.15 | 37.56 | 36.48 | 36.66 | 973,900 | -0.67(-1.79%) |
Jan 14, 2021 | 37.57 | 38.13 | 37.23 | 37.33 | 760,228 | +0.38(+1.03%) |
Jan 13, 2021 | 38.41 | 38.53 | 36.84 | 36.95 | 968,872 | -1.73(-4.47%) |
Jan 12, 2021 | 37.77 | 39.06 | 37.62 | 38.68 | 1,425,181 | +1.16(+3.09%) |
Jan 11, 2021 | 36.50 | 37.65 | 36.19 | 37.52 | 1,139,069 | +0.85(+2.32%) |
Jan 08, 2021 | 37.67 | 37.73 | 36.19 | 36.67 | 1,261,300 | -0.80(-2.14%) |
Jan 07, 2021 | 37.51 | 38.21 | 37.10 | 37.47 | 2,804,008 | +0.01(+0.03%) |
Jan 06, 2021 | 35.81 | 37.84 | 35.78 | 37.46 | 1,928,351 | +2.08(+5.88%) |
Jan 05, 2021 | 34.67 | 35.64 | 34.57 | 35.38 | 972,860 | +0.51(+1.46%) |
Jan 04, 2021 | 36.20 | 36.46 | 34.63 | 34.87 | 1,334,615 | -1.07(-2.98%) |
Dec 31, 2020 | 35.94 | 35.94 | 35.94 | 577,447 | -0.08(-0.22%) | |
Dec 30, 2020 | 35.64 | 36.37 | 35.64 | 36.02 | 577,447 | +0.42(+1.18%) |
Dec 29, 2020 | 36.45 | 36.45 | 35.46 | 35.60 | 778,557 | -0.67(-1.85%) |
Dec 28, 2020 | 36.40 | 36.78 | 36.10 | 36.27 | 470,592 | +0.15(+0.42%) |
Dec 24, 2020 | 36.45 | 36.59 | 36.00 | 36.12 | 210,100 | -0.52(-1.42%) |
Dec 23, 2020 | 36.46 | 37.00 | 36.31 | 36.64 | 502,680 | +0.41(+1.13%) |
Dec 22, 2020 | 36.66 | 36.78 | 35.92 | 36.23 | 571,089 | -0.40(-1.09%) |
Dec 21, 2020 | 35.95 | 36.78 | 35.56 | 36.63 | 747,653 | +0.10(+0.27%) |
Dec 18, 2020 | 36.49 | 37.07 | 35.83 | 36.53 | 3,049,700 | +0.16(+0.44%) |
Dec 17, 2020 | 36.64 | 36.85 | 36.14 | 36.37 | 811,097 | +0.05(+0.14%) |
Dec 16, 2020 | 35.98 | 36.63 | 35.20 | 36.32 | 1,431,704 | +0.50(+1.40%) |
Dec 15, 2020 | 35.05 | 35.82 | 34.70 | 35.82 | 1,260,641 | +1.00(+2.87%) |
Dec 14, 2020 | 35.53 | 35.70 | 34.72 | 34.82 | 748,730 | -0.39(-1.11%) |
Dec 11, 2020 | 36.22 | 36.87 | 35.06 | 35.21 | 1,397,100 | -1.37(-3.75%) |
Dec 10, 2020 | 37.05 | 37.21 | 36.14 | 36.58 | 1,033,205 | -0.49(-1.32%) |
Dec 09, 2020 | 37.47 | 37.48 | 36.94 | 37.07 | 1,027,061 | +0.00(+0.00%) |
Dec 08, 2020 | 37.00 | 37.40 | 36.39 | 37.07 | 1,177,937 | -0.29(-0.78%) |
Dec 07, 2020 | 36.50 | 37.43 | 35.94 | 37.36 | 2,130,374 | +0.66(+1.80%) |
Dec 04, 2020 | 34.47 | 36.75 | 34.45 | 36.70 | 1,934,500 | +2.48(+7.25%) |
Dec 03, 2020 | 33.21 | 34.29 | 33.21 | 34.22 | 1,373,932 | +1.14(+3.45%) |
Dec 02, 2020 | 33.85 | 33.85 | 32.96 | 33.08 | 1,114,021 | -0.63(-1.87%) |
Dec 01, 2020 | 33.80 | 34.22 | 33.00 | 33.71 | 808,999 | +0.24(+0.72%) |
Nov 30, 2020 | 34.41 | 34.41 | 33.33 | 33.47 | 780,406 | -1.02(-2.96%) |
Nov 27, 2020 | 34.49 | 34.62 | 34.03 | 34.49 | 561,700 | +0.04(+0.12%) |
Nov 25, 2020 | 34.59 | 34.62 | 34.08 | 34.45 | 860,200 | -0.02(-0.06%) |
Nov 24, 2020 | 34.49 | 34.85 | 34.06 | 34.47 | 1,286,740 | +0.66(+1.95%) |
Nov 23, 2020 | 33.42 | 33.94 | 33.04 | 33.81 | 748,750 | +0.80(+2.42%) |
Nov 20, 2020 | 33.39 | 33.58 | 32.69 | 33.01 | 1,495,500 | -0.22(-0.66%) |
Nov 19, 2020 | 33.91 | 34.03 | 32.75 | 33.23 | 1,102,193 | -0.93(-2.72%) |
Nov 18, 2020 | 34.43 | 34.78 | 33.97 | 34.16 | 1,402,929 | -0.35(-1.01%) |
Nov 17, 2020 | 34.22 | 34.82 | 33.70 | 34.51 | 1,265,581 | +0.03(+0.09%) |
Nov 16, 2020 | 33.00 | 34.69 | 32.78 | 34.48 | 1,908,332 | +2.60(+8.16%) |
Nov 13, 2020 | 31.57 | 32.27 | 31.57 | 31.88 | 1,121,600 | +0.64(+2.05%) |
Nov 12, 2020 | 31.63 | 32.20 | 30.91 | 31.24 | 1,152,851 | -0.63(-1.98%) |
Nov 11, 2020 | 33.04 | 33.08 | 31.18 | 31.87 | 2,584,828 | -0.89(-2.72%) |
Nov 10, 2020 | 34.07 | 35.39 | 32.65 | 32.76 | 2,276,473 | -1.46(-4.27%) |
Nov 09, 2020 | 32.39 | 35.12 | 32.21 | 34.22 | 2,965,534 | +4.06(+13.46%) |
Nov 06, 2020 | 31.51 | 31.75 | 30.06 | 30.16 | 1,515,200 | -1.19(-3.80%) |
Nov 05, 2020 | 31.12 | 31.62 | 30.88 | 31.35 | 1,072,866 | +0.37(+1.19%) |
Nov 04, 2020 | 30.93 | 31.28 | 30.08 | 30.98 | 1,632,980 | -0.04(-0.13%) |
Nov 03, 2020 | 30.50 | 31.38 | 30.21 | 31.02 | 3,693,061 | +0.50(+1.64%) |
Nov 02, 2020 | 31.92 | 32.18 | 30.38 | 30.52 | 2,360,988 | -1.19(-3.75%) |
Oct 30, 2020 | 32.50 | 33.78 | 31.31 | 31.71 | 3,912,800 | -3.20(-9.17%) |
Oct 29, 2020 | 33.44 | 35.14 | 33.30 | 34.91 | 2,269,599 | +1.48(+4.43%) |
Oct 28, 2020 | 34.65 | 35.18 | 33.37 | 33.43 | 2,351,177 | -2.53(-7.04%) |
Oct 27, 2020 | 34.56 | 36.12 | 34.40 | 35.96 | 2,302,189 | +1.73(+5.05%) |
Oct 26, 2020 | 33.83 | 34.24 | 33.33 | 34.23 | 1,580,711 | +0.01(+0.03%) |
Oct 23, 2020 | 34.85 | 34.94 | 34.08 | 34.22 | 1,339,700 | -0.33(-0.96%) |
Oct 22, 2020 | 34.59 | 34.96 | 33.82 | 34.55 | 1,751,876 | +0.25(+0.73%) |
Oct 21, 2020 | 33.98 | 34.97 | 33.75 | 34.30 | 1,911,524 | +0.14(+0.41%) |
Oct 20, 2020 | 34.44 | 34.98 | 34.10 | 34.16 | 1,557,648 | -0.19(-0.55%) |
Oct 19, 2020 | 33.29 | 34.68 | 33.29 | 34.35 | 1,981,661 | +1.25(+3.78%) |
Oct 16, 2020 | 32.82 | 33.29 | 32.15 | 33.10 | 1,035,400 | +0.38(+1.16%) |
Oct 15, 2020 | 31.33 | 32.81 | 31.13 | 32.72 | 1,308,327 | +0.92(+2.89%) |
Oct 14, 2020 | 32.00 | 32.41 | 31.70 | 31.80 | 1,252,756 | -0.14(-0.44%) |
Oct 13, 2020 | 32.67 | 32.88 | 31.81 | 31.94 | 1,456,879 | -0.85(-2.59%) |
Oct 12, 2020 | 33.18 | 33.34 | 32.62 | 32.79 | 1,283,782 | -0.19(-0.58%) |
Oct 09, 2020 | 33.70 | 33.84 | 32.84 | 32.98 | 1,108,700 | -0.59(-1.76%) |
Oct 08, 2020 | 33.34 | 33.97 | 33.30 | 33.57 | 1,426,968 | +0.46(+1.39%) |
Oct 07, 2020 | 32.46 | 33.33 | 32.16 | 33.11 | 1,362,716 | +1.22(+3.83%) |
Oct 06, 2020 | 32.64 | 33.19 | 31.78 | 31.89 | 1,194,250 | -0.43(-1.33%) |
Oct 05, 2020 | 32.66 | 32.93 | 32.15 | 32.32 | 1,359,872 | +0.07(+0.22%) |
Oct 02, 2020 | 30.40 | 32.35 | 30.31 | 32.25 | 1,433,700 | +0.72(+2.28%) |
Oct 01, 2020 | 30.95 | 31.93 | 30.16 | 31.53 | 2,067,418 | +1.31(+4.33%) |
Sep 30, 2020 | 28.55 | 30.38 | 28.55 | 30.22 | 3,050,788 | +1.61(+5.63%) |
Sep 29, 2020 | 29.51 | 29.62 | 28.25 | 28.61 | 2,108,581 | -1.06(-3.57%) |
Sep 28, 2020 | 30.79 | 30.95 | 29.63 | 29.67 | 2,057,372 | -0.52(-1.72%) |
Sep 25, 2020 | 29.86 | 30.26 | 29.53 | 30.19 | 1,322,500 | +0.13(+0.43%) |
Sep 24, 2020 | 30.56 | 30.95 | 29.10 | 30.06 | 4,335,282 | -0.65(-2.12%) |
Sep 23, 2020 | 30.93 | 31.89 | 30.67 | 30.71 | 2,252,315 | +0.34(+1.12%) |
Sep 22, 2020 | 29.41 | 30.39 | 29.22 | 30.37 | 1,814,810 | +1.03(+3.51%) |
Sep 21, 2020 | 29.81 | 30.01 | 28.45 | 29.34 | 1,763,776 | -1.45(-4.71%) |
Sep 18, 2020 | 31.85 | 31.85 | 30.25 | 30.79 | 2,253,200 | -1.07(-3.36%) |
Sep 17, 2020 | 32.30 | 32.66 | 31.64 | 31.86 | 1,551,586 | -0.98(-2.98%) |
Sep 16, 2020 | 32.05 | 33.49 | 31.83 | 32.84 | 1,889,256 | +1.24(+3.92%) |
Sep 15, 2020 | 32.00 | 32.04 | 31.33 | 31.60 | 988,502 | -0.29(-0.91%) |
Sep 14, 2020 | 31.12 | 32.05 | 30.95 | 31.89 | 1,198,805 | +0.90(+2.90%) |
Sep 11, 2020 | 30.26 | 31.47 | 30.00 | 30.99 | 1,522,800 | +1.07(+3.58%) |
Sep 10, 2020 | 29.62 | 30.44 | 29.30 | 29.92 | 1,231,432 | +0.67(+2.29%) |
Sep 09, 2020 | 29.94 | 30.08 | 29.23 | 29.25 | 938,613 | -0.65(-2.17%) |
Sep 08, 2020 | 29.35 | 30.12 | 28.90 | 29.90 | 1,116,586 | +0.18(+0.61%) |
Sep 04, 2020 | 30.25 | 30.25 | 29.09 | 29.72 | 1,156,900 | +0.01(+0.03%) |
Sep 03, 2020 | 30.64 | 30.87 | 29.57 | 29.71 | 878,429 | -0.73(-2.40%) |
Sep 02, 2020 | 30.63 | 30.81 | 30.01 | 30.44 | 1,104,563 | +0.05(+0.16%) |
Sep 01, 2020 | 29.77 | 30.50 | 29.38 | 30.39 | 1,162,435 | +0.54(+1.81%) |
Aug 31, 2020 | 31.05 | 31.05 | 29.84 | 29.85 | 997,774 | -1.18(-3.80%) |
Aug 28, 2020 | 30.83 | 31.19 | 30.57 | 31.03 | 1,067,600 | +0.44(+1.44%) |
Aug 27, 2020 | 30.46 | 30.98 | 30.34 | 30.59 | 1,503,156 | +0.49(+1.63%) |
Aug 26, 2020 | 29.74 | 30.32 | 29.70 | 30.10 | 1,915,074 | +0.34(+1.14%) |
Aug 25, 2020 | 30.15 | 30.36 | 29.45 | 29.76 | 926,879 | -0.16(-0.53%) |
Aug 24, 2020 | 29.00 | 30.00 | 28.72 | 29.92 | 1,211,235 | +1.04(+3.60%) |
Aug 21, 2020 | 29.40 | 29.87 | 28.88 | 28.88 | 1,019,300 | -0.44(-1.50%) |
Aug 20, 2020 | 28.92 | 29.47 | 28.75 | 29.32 | 1,231,369 | +0.10(+0.34%) |
Aug 19, 2020 | 29.19 | 29.61 | 28.92 | 29.22 | 933,820 | +0.00(+0.00%) |
Aug 18, 2020 | 29.47 | 29.59 | 28.77 | 29.22 | 1,022,329 | -0.40(-1.35%) |
Aug 17, 2020 | 29.89 | 29.93 | 29.40 | 29.62 | 604,117 | -0.15(-0.50%) |
Aug 14, 2020 | 29.90 | 30.28 | 29.61 | 29.77 | 946,500 | -0.26(-0.87%) |
Aug 13, 2020 | 30.11 | 30.30 | 29.78 | 30.03 | 615,856 | -0.31(-1.02%) |
Aug 12, 2020 | 31.03 | 31.03 | 29.73 | 30.34 | 1,141,375 | -0.41(-1.33%) |
Aug 11, 2020 | 30.60 | 31.59 | 30.45 | 30.75 | 1,345,986 | +0.64(+2.13%) |
Aug 10, 2020 | 29.63 | 30.78 | 29.54 | 30.11 | 1,891,200 | +0.90(+3.08%) |
Aug 07, 2020 | 28.50 | 29.25 | 28.03 | 29.21 | 1,547,600 | +0.59(+2.06%) |
Aug 06, 2020 | 29.75 | 29.80 | 28.43 | 28.62 | 1,427,667 | -1.28(-4.28%) |
Aug 05, 2020 | 28.99 | 30.11 | 28.87 | 29.90 | 1,272,878 | +1.10(+3.82%) |
Aug 04, 2020 | 28.82 | 29.15 | 28.61 | 28.80 | 1,354,495 | -0.18(-0.62%) |
Aug 03, 2020 | 29.40 | 29.47 | 28.56 | 28.98 | 1,730,310 | -0.30(-1.02%) |
Jul 31, 2020 | 29.56 | 29.68 | 28.81 | 29.28 | 1,225,800 | -0.25(-0.85%) |
Jul 30, 2020 | 29.91 | 29.98 | 29.10 | 29.53 | 1,085,856 | -0.89(-2.93%) |
Jul 29, 2020 | 29.69 | 30.73 | 29.52 | 30.42 | 1,263,537 | +0.99(+3.36%) |
Jul 28, 2020 | 29.33 | 29.95 | 29.24 | 29.43 | 1,408,808 | +0.05(+0.17%) |
Jul 27, 2020 | 30.24 | 30.86 | 29.25 | 29.38 | 2,595,257 | -0.86(-2.84%) |
Jul 24, 2020 | 34.01 | 34.01 | 29.94 | 30.24 | 5,562,000 | -0.83(-2.67%) |
Jul 23, 2020 | 30.80 | 31.98 | 30.56 | 31.07 | 3,033,844 | +0.29(+0.94%) |
Jul 22, 2020 | 29.39 | 30.97 | 29.39 | 30.78 | 2,602,366 | +1.18(+3.99%) |
Jul 21, 2020 | 28.53 | 30.18 | 28.16 | 29.60 | 2,554,050 | +1.49(+5.30%) |
Jul 20, 2020 | 28.15 | 28.28 | 27.52 | 28.11 | 1,713,099 | -0.20(-0.71%) |
Jul 17, 2020 | 29.14 | 29.16 | 28.21 | 28.31 | 1,460,800 | -0.90(-3.08%) |
Jul 16, 2020 | 28.38 | 29.42 | 28.23 | 29.21 | 1,254,132 | -0.45(-1.52%) |
Jul 15, 2020 | 28.86 | 29.92 | 28.73 | 29.66 | 1,984,229 | +1.71(+6.12%) |
Jul 14, 2020 | 28.73 | 28.99 | 27.57 | 27.95 | 1,752,411 | -0.71(-2.48%) |
Jul 13, 2020 | 28.97 | 29.61 | 28.34 | 28.66 | 1,919,725 | -0.25(-0.86%) |
Jul 10, 2020 | 27.85 | 28.98 | 27.67 | 28.91 | 2,101,400 | +1.17(+4.22%) |
Jul 09, 2020 | 28.34 | 28.41 | 27.03 | 27.74 | 1,692,314 | -0.56(-1.98%) |
Jul 08, 2020 | 28.51 | 28.81 | 27.82 | 28.30 | 1,902,602 | -0.27(-0.95%) |
Jul 07, 2020 | 29.50 | 29.83 | 28.39 | 28.57 | 1,851,796 | -1.13(-3.80%) |
Jul 06, 2020 | 30.92 | 31.03 | 29.24 | 29.70 | 1,495,153 | -0.54(-1.79%) |
Jul 02, 2020 | 31.00 | 31.57 | 30.15 | 30.24 | 1,575,000 | +0.08(+0.27%) |
Jul 01, 2020 | 31.38 | 31.72 | 29.82 | 30.16 | 2,498,997 | -1.22(-3.89%) |
Jun 30, 2020 | 30.66 | 31.49 | 30.15 | 31.38 | 2,856,076 | +0.51(+1.65%) |
Jun 29, 2020 | 29.73 | 30.92 | 29.17 | 30.87 | 1,690,325 | +1.58(+5.39%) |
Jun 26, 2020 | 29.87 | 30.20 | 29.01 | 29.29 | 2,250,400 | -0.85(-2.82%) |
Jun 25, 2020 | 30.24 | 30.26 | 29.33 | 30.14 | 2,218,617 | -0.26(-0.86%) |
Jun 24, 2020 | 31.20 | 31.31 | 29.94 | 30.40 | 1,742,753 | -1.20(-3.80%) |
Jun 23, 2020 | 31.91 | 32.09 | 31.28 | 31.60 | 1,476,313 | +0.28(+0.89%) |
Jun 22, 2020 | 31.18 | 31.51 | 30.41 | 31.32 | 1,158,748 | +0.21(+0.68%) |
Jun 19, 2020 | 33.03 | 33.21 | 30.75 | 31.11 | 2,195,900 | -1.42(-4.37%) |
Jun 18, 2020 | 32.60 | 33.41 | 32.19 | 32.53 | 1,402,845 | -0.62(-1.87%) |
Jun 17, 2020 | 34.19 | 34.28 | 33.02 | 33.15 | 1,357,386 | -0.70(-2.07%) |
Jun 16, 2020 | 34.50 | 35.04 | 32.96 | 33.85 | 1,474,523 | +0.63(+1.90%) |
Jun 15, 2020 | 30.69 | 33.30 | 30.40 | 33.22 | 1,826,347 | +1.40(+4.40%) |
Jun 12, 2020 | 32.60 | 32.92 | 30.85 | 31.82 | 1,687,900 | +0.70(+2.25%) |
Jun 11, 2020 | 32.32 | 32.48 | 30.93 | 31.12 | 1,640,611 | -3.19(-9.30%) |
Jun 10, 2020 | 35.38 | 35.45 | 34.05 | 34.31 | 1,563,756 | -1.05(-2.97%) |
Jun 09, 2020 | 35.91 | 35.99 | 34.80 | 35.36 | 1,273,262 | -1.38(-3.76%) |
Jun 08, 2020 | 36.11 | 36.74 | 35.75 | 36.74 | 1,633,730 | +1.22(+3.43%) |
Jun 05, 2020 | 36.09 | 36.99 | 35.19 | 35.52 | 1,784,500 | +1.13(+3.29%) |
Jun 04, 2020 | 34.44 | 35.07 | 33.70 | 34.39 | 1,901,166 | -0.26(-0.75%) |
Jun 03, 2020 | 33.17 | 34.73 | 33.16 | 34.65 | 2,386,023 | +1.93(+5.90%) |
Jun 02, 2020 | 32.35 | 32.86 | 32.18 | 32.72 | 1,238,730 | +0.62(+1.93%) |
Jun 01, 2020 | 31.32 | 32.14 | 31.01 | 32.10 | 1,609,529 | +0.78(+2.49%) |
May 29, 2020 | 31.30 | 31.86 | 30.90 | 31.32 | 1,940,500 | -0.29(-0.92%) |
May 28, 2020 | 33.00 | 33.15 | 31.51 | 31.61 | 3,164,741 | -1.22(-3.72%) |
May 27, 2020 | 31.79 | 32.96 | 30.85 | 32.83 | 2,472,528 | +1.81(+5.83%) |
May 26, 2020 | 31.05 | 31.48 | 30.47 | 31.02 | 1,835,270 | +1.75(+5.98%) |
May 22, 2020 | 29.16 | 29.48 | 28.78 | 29.27 | 1,763,400 | +0.16(+0.55%) |
May 21, 2020 | 28.05 | 29.19 | 28.05 | 29.11 | 1,947,768 | +1.05(+3.74%) |
May 20, 2020 | 27.37 | 28.27 | 27.21 | 28.06 | 1,518,246 | +1.29(+4.82%) |
May 19, 2020 | 27.33 | 27.34 | 26.72 | 26.77 | 1,330,644 | -0.55(-2.01%) |
May 18, 2020 | 26.48 | 27.76 | 26.31 | 27.32 | 1,937,176 | +2.41(+9.67%) |
May 15, 2020 | 24.57 | 25.25 | 24.09 | 24.91 | 1,382,900 | -0.05(-0.20%) |
May 14, 2020 | 23.73 | 25.13 | 22.61 | 24.96 | 2,133,289 | +0.63(+2.59%) |
May 13, 2020 | 25.63 | 25.63 | 23.89 | 24.33 | 3,561,574 | -1.64(-6.31%) |
May 12, 2020 | 27.85 | 27.89 | 25.92 | 25.97 | 2,093,231 | -1.63(-5.91%) |
May 11, 2020 | 28.00 | 28.14 | 26.81 | 27.60 | 2,986,664 | -0.40(-1.43%) |
May 08, 2020 | 27.51 | 28.49 | 27.50 | 28.00 | 2,153,200 | +1.16(+4.32%) |
May 07, 2020 | 26.78 | 27.47 | 26.73 | 26.84 | 1,255,856 | +0.58(+2.21%) |
May 06, 2020 | 26.87 | 27.24 | 26.09 | 26.26 | 1,448,641 | -0.49(-1.83%) |
May 05, 2020 | 26.87 | 28.05 | 26.71 | 26.75 | 2,160,612 | +0.48(+1.83%) |
May 04, 2020 | 26.79 | 27.34 | 25.95 | 26.27 | 1,978,614 | -1.02(-3.74%) |
May 01, 2020 | 27.44 | 27.68 | 26.64 | 27.29 | 1,472,200 | -0.89(-3.16%) |
Apr 30, 2020 | 29.85 | 30.25 | 28.16 | 28.18 | 2,990,713 | -2.08(-6.87%) |
Apr 29, 2020 | 29.03 | 30.37 | 28.82 | 30.26 | 2,663,156 | +2.14(+7.61%) |
Apr 28, 2020 | 27.10 | 28.35 | 26.93 | 28.12 | 2,794,978 | +1.62(+6.11%) |
Apr 27, 2020 | 25.90 | 26.77 | 25.34 | 26.50 | 2,298,552 | +0.90(+3.52%) |
Apr 24, 2020 | 25.81 | 26.65 | 25.14 | 25.60 | 5,363,000 | +0.87(+3.52%) |
Apr 23, 2020 | 25.12 | 25.58 | 24.62 | 24.73 | 1,741,015 | -0.28(-1.12%) |
Apr 22, 2020 | 25.18 | 25.29 | 24.50 | 25.01 | 1,718,630 | +0.53(+2.17%) |
Apr 21, 2020 | 24.04 | 24.84 | 23.98 | 24.48 | 1,887,037 | -0.54(-2.16%) |
Apr 20, 2020 | 26.19 | 26.21 | 24.86 | 25.02 | 1,806,567 | -1.41(-5.33%) |
Apr 17, 2020 | 25.88 | 27.41 | 25.57 | 26.43 | 2,738,400 | +1.68(+6.79%) |
Apr 16, 2020 | 25.00 | 25.12 | 24.23 | 24.75 | 2,097,420 | -0.24(-0.96%) |
Apr 15, 2020 | 25.23 | 25.48 | 24.73 | 24.99 | 1,849,240 | -1.72(-6.44%) |
Apr 14, 2020 | 25.57 | 26.82 | 25.39 | 26.71 | 1,786,244 | +1.32(+5.20%) |
Apr 13, 2020 | 26.30 | 26.38 | 24.82 | 25.39 | 1,746,226 | -1.01(-3.83%) |
Apr 09, 2020 | 26.45 | 27.20 | 26.02 | 26.40 | 2,038,000 | +0.67(+2.60%) |
Apr 08, 2020 | 24.50 | 25.94 | 24.29 | 25.73 | 2,312,472 | +1.47(+6.06%) |
Apr 07, 2020 | 25.56 | 25.84 | 24.08 | 24.26 | 2,604,177 | +0.56(+2.36%) |
Apr 06, 2020 | 22.65 | 23.82 | 22.59 | 23.70 | 2,904,486 | +2.06(+9.52%) |
Apr 03, 2020 | 22.35 | 22.53 | 21.02 | 21.64 | 2,326,900 | -0.79(-3.52%) |
Apr 02, 2020 | 21.42 | 22.52 | 21.23 | 22.43 | 4,076,795 | +0.82(+3.79%) |
Apr 01, 2020 | 22.55 | 23.34 | 21.50 | 21.61 | 2,012,419 | -2.13(-8.97%) |
Mar 31, 2020 | 24.47 | 24.76 | 23.45 | 23.74 | 1,762,881 | -0.80(-3.26%) |
Mar 30, 2020 | 24.96 | 25.25 | 24.08 | 24.54 | 1,396,672 | -0.26(-1.05%) |
Mar 27, 2020 | 25.25 | 25.77 | 24.50 | 24.80 | 1,953,400 | -1.90(-7.12%) |
Mar 26, 2020 | 25.00 | 26.77 | 24.95 | 26.70 | 2,375,780 | +2.10(+8.54%) |
Mar 25, 2020 | 23.88 | 26.03 | 23.35 | 24.60 | 3,466,211 | +1.31(+5.62%) |
Mar 24, 2020 | 22.07 | 23.37 | 21.63 | 23.29 | 1,855,237 | +2.63(+12.73%) |
Mar 23, 2020 | 20.94 | 21.07 | 19.02 | 20.66 | 2,659,973 | -0.45(-2.13%) |
Mar 20, 2020 | 21.26 | 22.93 | 20.96 | 21.11 | 4,704,400 | +0.05(+0.24%) |
Mar 19, 2020 | 20.44 | 22.02 | 19.01 | 21.06 | 2,750,218 | +0.41(+1.99%) |
Mar 18, 2020 | 19.38 | 20.70 | 17.06 | 20.65 | 2,746,657 | +0.04(+0.19%) |
Mar 17, 2020 | 21.73 | 21.86 | 19.80 | 20.61 | 4,260,419 | -0.60(-2.83%) |
Mar 16, 2020 | 23.13 | 24.28 | 21.14 | 21.21 | 2,656,226 | -5.22(-19.75%) |
Mar 13, 2020 | 26.60 | 26.76 | 24.41 | 26.43 | 2,636,100 | +0.90(+3.53%) |
Mar 12, 2020 | 26.00 | 27.76 | 25.00 | 25.53 | 3,254,741 | -2.38(-8.53%) |
Mar 11, 2020 | 28.82 | 29.06 | 27.31 | 27.91 | 3,285,314 | -1.97(-6.59%) |
Mar 10, 2020 | 29.01 | 30.01 | 28.61 | 29.88 | 2,837,952 | +2.11(+7.60%) |
Mar 09, 2020 | 29.49 | 29.78 | 27.52 | 27.77 | 2,687,055 | -3.31(-10.65%) |
Mar 06, 2020 | 30.62 | 31.30 | 30.20 | 31.08 | 1,839,500 | -0.27(-0.86%) |
Mar 05, 2020 | 32.00 | 32.22 | 31.03 | 31.35 | 2,352,942 | -1.57(-4.77%) |
Mar 04, 2020 | 31.63 | 33.05 | 31.00 | 32.92 | 2,535,176 | +1.42(+4.51%) |
Mar 03, 2020 | 33.48 | 34.10 | 30.57 | 31.50 | 2,816,787 | -2.33(-6.89%) |
Mar 02, 2020 | 33.18 | 33.85 | 32.46 | 33.83 | 2,877,694 | +0.75(+2.27%) |
Feb 28, 2020 | 31.50 | 33.13 | 31.36 | 33.08 | 3,005,400 | +0.53(+1.63%) |
Feb 27, 2020 | 32.43 | 33.75 | 31.75 | 32.55 | 2,900,604 | -0.88(-2.63%) |
Feb 26, 2020 | 32.94 | 34.13 | 32.91 | 33.43 | 1,762,555 | +0.62(+1.89%) |
Feb 25, 2020 | 34.20 | 34.20 | 32.80 | 32.81 | 2,209,615 | -1.33(-3.90%) |
Feb 24, 2020 | 35.17 | 35.47 | 33.54 | 34.14 | 3,242,343 | -2.76(-7.48%) |
Feb 21, 2020 | 37.86 | 38.01 | 36.73 | 36.90 | 1,980,800 | -1.28(-3.35%) |
Feb 20, 2020 | 38.00 | 38.45 | 37.79 | 38.18 | 1,479,431 | +0.07(+0.18%) |
Feb 19, 2020 | 37.78 | 38.30 | 37.59 | 38.11 | 1,855,906 | +0.44(+1.17%) |
Feb 18, 2020 | 37.70 | 38.15 | 37.33 | 37.67 | 1,298,086 | -0.16(-0.42%) |
Feb 14, 2020 | 38.83 | 39.00 | 37.63 | 37.83 | 1,677,500 | -0.93(-2.40%) |
Feb 13, 2020 | 39.00 | 39.20 | 38.48 | 38.76 | 2,125,898 | -0.50(-1.27%) |
Feb 12, 2020 | 38.53 | 39.37 | 38.43 | 39.26 | 2,425,562 | +0.93(+2.43%) |
Feb 11, 2020 | 37.94 | 39.05 | 37.60 | 38.33 | 2,175,289 | +0.33(+0.87%) |
Feb 10, 2020 | 39.00 | 39.58 | 37.79 | 38.00 | 3,638,181 | -1.51(-3.82%) |
Feb 07, 2020 | 43.35 | 44.50 | 39.47 | 39.51 | 8,826,500 | +1.54(+4.06%) |
Feb 06, 2020 | 38.40 | 38.66 | 37.67 | 37.97 | 3,071,157 | -0.15(-0.39%) |
Feb 05, 2020 | 38.70 | 38.75 | 37.62 | 38.12 | 1,495,466 | -0.05(-0.13%) |
Feb 04, 2020 | 38.53 | 39.36 | 38.06 | 38.17 | 1,804,956 | +0.26(+0.69%) |