Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 72.05 | 72.79 | 71.10 | 71.34 | 1,011,715 | -1.39(-1.91%) |
Jan 28, 2021 | 72.61 | 73.69 | 71.84 | 72.73 | 752,463 | +1.22(+1.70%) |
Jan 27, 2021 | 72.15 | 72.34 | 69.12 | 71.51 | 1,053,801 | -2.37(-3.20%) |
Jan 26, 2021 | 75.62 | 75.71 | 73.83 | 73.88 | 809,663 | -0.91(-1.21%) |
Jan 25, 2021 | 77.99 | 78.02 | 74.13 | 74.79 | 977,957 | -3.86(-4.90%) |
Jan 22, 2021 | 78.74 | 79.14 | 77.92 | 78.64 | 494,616 | -0.94(-1.18%) |
Jan 21, 2021 | 79.82 | 80.21 | 79.18 | 79.59 | 435,090 | -0.37(-0.46%) |
Jan 20, 2021 | 80.14 | 81.51 | 79.70 | 79.95 | 582,053 | -0.18(-0.22%) |
Jan 19, 2021 | 80.17 | 80.94 | 79.72 | 80.13 | 410,034 | +0.70(+0.88%) |
Jan 15, 2021 | 80.28 | 80.35 | 78.03 | 79.43 | 475,315 | -1.37(-1.69%) |
Jan 14, 2021 | 80.03 | 81.16 | 79.35 | 80.80 | 324,688 | +1.47(+1.85%) |
Jan 13, 2021 | 80.03 | 80.41 | 78.97 | 79.33 | 445,824 | -1.22(-1.51%) |
Jan 12, 2021 | 79.69 | 81.12 | 79.44 | 80.55 | 501,092 | +1.07(+1.34%) |
Jan 11, 2021 | 78.26 | 80.18 | 78.22 | 79.48 | 289,718 | -0.08(-0.11%) |
Jan 08, 2021 | 79.96 | 80.66 | 78.33 | 79.57 | 542,550 | -0.46(-0.58%) |
Jan 07, 2021 | 79.58 | 80.76 | 77.90 | 80.03 | 563,312 | +1.52(+1.93%) |
Jan 06, 2021 | 74.49 | 78.76 | 74.49 | 78.51 | 787,477 | +5.14(+7.00%) |
Jan 05, 2021 | 71.14 | 73.46 | 71.14 | 73.37 | 500,720 | +2.14(+3.01%) |
Jan 04, 2021 | 73.46 | 73.85 | 70.67 | 71.23 | 468,191 | -1.72(-2.35%) |
Dec 31, 2020 | 72.95 | 72.95 | 72.95 | 235,359 | +0.08(+0.10%) | |
Dec 30, 2020 | 71.45 | 73.09 | 71.37 | 72.87 | 235,359 | +1.54(+2.15%) |
Dec 29, 2020 | 72.43 | 72.62 | 70.90 | 71.33 | 326,530 | -0.93(-1.29%) |
Dec 28, 2020 | 73.13 | 73.56 | 72.07 | 72.27 | 413,377 | -0.68(-0.93%) |
Dec 24, 2020 | 72.93 | 72.98 | 72.05 | 72.95 | 139,349 | +0.39(+0.53%) |
Dec 23, 2020 | 72.32 | 72.97 | 71.86 | 72.56 | 321,047 | +0.51(+0.71%) |
Dec 22, 2020 | 72.83 | 72.83 | 71.51 | 72.05 | 333,010 | -0.83(-1.14%) |
Dec 21, 2020 | 70.83 | 73.05 | 70.83 | 72.88 | 417,394 | +0.34(+0.47%) |
Dec 18, 2020 | 72.34 | 73.34 | 72.20 | 72.54 | 825,173 | +0.66(+0.92%) |
Dec 17, 2020 | 71.91 | 72.35 | 71.02 | 71.88 | 516,985 | -0.10(-0.14%) |
Dec 16, 2020 | 73.93 | 73.93 | 71.61 | 71.98 | 671,777 | -1.90(-2.57%) |
Dec 15, 2020 | 72.89 | 74.03 | 72.65 | 73.88 | 485,995 | +2.05(+2.85%) |
Dec 14, 2020 | 72.33 | 73.23 | 71.76 | 71.83 | 665,399 | +0.53(+0.74%) |
Dec 11, 2020 | 70.63 | 72.15 | 70.63 | 71.31 | 349,328 | -0.15(-0.21%) |
Dec 10, 2020 | 70.87 | 71.66 | 70.45 | 71.46 | 581,593 | -0.06(-0.08%) |
Dec 09, 2020 | 71.04 | 71.86 | 70.94 | 71.51 | 703,879 | +0.78(+1.11%) |
Dec 08, 2020 | 68.64 | 71.00 | 68.58 | 70.73 | 534,399 | +1.47(+2.12%) |
Dec 07, 2020 | 70.00 | 70.39 | 68.98 | 69.26 | 563,359 | -1.15(-1.63%) |
Dec 04, 2020 | 68.46 | 70.56 | 68.35 | 70.41 | 552,943 | +2.58(+3.81%) |
Dec 03, 2020 | 68.55 | 69.37 | 67.69 | 67.83 | 396,471 | -0.68(-0.99%) |
Dec 02, 2020 | 68.76 | 68.86 | 67.66 | 68.51 | 453,955 | -0.42(-0.62%) |
Dec 01, 2020 | 70.51 | 70.51 | 68.48 | 68.93 | 338,591 | -0.32(-0.46%) |
Nov 30, 2020 | 69.95 | 69.99 | 68.46 | 69.25 | 545,108 | -1.20(-1.70%) |
Nov 27, 2020 | 70.41 | 71.06 | 70.06 | 70.45 | 196,086 | +0.19(+0.27%) |
Nov 25, 2020 | 70.33 | 70.63 | 69.43 | 70.26 | 337,450 | -0.45(-0.64%) |
Nov 24, 2020 | 70.57 | 70.95 | 69.36 | 70.71 | 578,958 | +1.24(+1.78%) |
Nov 23, 2020 | 68.40 | 69.74 | 68.09 | 69.48 | 316,971 | +1.91(+2.83%) |
Nov 20, 2020 | 67.62 | 68.08 | 66.86 | 67.56 | 410,157 | -0.25(-0.37%) |
Nov 19, 2020 | 66.74 | 67.90 | 66.17 | 67.82 | 442,848 | +0.72(+1.08%) |
Nov 18, 2020 | 68.71 | 68.85 | 67.07 | 67.09 | 548,050 | -0.82(-1.20%) |
Nov 17, 2020 | 67.63 | 68.14 | 66.47 | 67.91 | 690,784 | -0.68(-0.99%) |
Nov 16, 2020 | 68.27 | 69.42 | 66.84 | 68.59 | 800,351 | +1.84(+2.76%) |
Nov 13, 2020 | 65.36 | 66.78 | 64.96 | 66.75 | 515,039 | +2.15(+3.33%) |
Nov 12, 2020 | 64.97 | 65.19 | 63.66 | 64.59 | 854,911 | -1.16(-1.77%) |
Nov 11, 2020 | 66.84 | 67.19 | 64.94 | 65.76 | 821,894 | -0.93(-1.39%) |
Nov 10, 2020 | 64.47 | 66.71 | 64.24 | 66.69 | 1,093,832 | +3.10(+4.87%) |
Nov 09, 2020 | 64.68 | 65.44 | 62.90 | 63.59 | 919,097 | +4.39(+7.41%) |
Nov 06, 2020 | 59.64 | 60.62 | 58.96 | 59.20 | 836,499 | -0.18(-0.30%) |
Nov 05, 2020 | 57.51 | 60.30 | 57.51 | 59.38 | 587,208 | +2.85(+5.03%) |
Nov 04, 2020 | 59.35 | 59.35 | 56.46 | 56.54 | 983,839 | -3.51(-5.85%) |
Nov 03, 2020 | 59.93 | 60.58 | 59.00 | 60.05 | 901,963 | +1.07(+1.82%) |
Nov 02, 2020 | 57.06 | 59.01 | 56.50 | 58.98 | 786,387 | +2.91(+5.19%) |
Oct 30, 2020 | 54.88 | 56.17 | 54.28 | 56.07 | 752,061 | +1.47(+2.68%) |
Oct 29, 2020 | 52.43 | 54.88 | 51.98 | 54.60 | 1,034,799 | +1.47(+2.78%) |
Oct 28, 2020 | 53.45 | 54.12 | 52.57 | 53.13 | 776,065 | -1.67(-3.05%) |
Oct 27, 2020 | 55.92 | 56.49 | 54.60 | 54.80 | 629,307 | -1.43(-2.54%) |
Oct 26, 2020 | 56.68 | 56.93 | 55.66 | 56.23 | 252,429 | -1.31(-2.27%) |
Oct 23, 2020 | 57.37 | 57.66 | 56.72 | 57.53 | 372,463 | +0.73(+1.29%) |
Oct 22, 2020 | 56.57 | 57.50 | 56.37 | 56.80 | 383,481 | +0.38(+0.67%) |
Oct 21, 2020 | 56.74 | 58.06 | 56.41 | 56.42 | 461,983 | -0.25(-0.45%) |
Oct 20, 2020 | 56.07 | 57.28 | 55.98 | 56.68 | 494,370 | +0.88(+1.58%) |
Oct 19, 2020 | 56.35 | 56.89 | 55.62 | 55.80 | 218,828 | -0.39(-0.70%) |
Oct 16, 2020 | 56.31 | 57.07 | 56.06 | 56.19 | 319,117 | -0.10(-0.18%) |
Oct 15, 2020 | 55.00 | 56.48 | 54.83 | 56.29 | 276,143 | +0.52(+0.93%) |
Oct 14, 2020 | 56.08 | 56.92 | 55.72 | 55.78 | 304,986 | -0.26(-0.47%) |
Oct 13, 2020 | 55.90 | 56.44 | 55.64 | 56.04 | 467,871 | -0.08(-0.15%) |
Oct 12, 2020 | 57.25 | 57.59 | 56.07 | 56.12 | 331,719 | -0.74(-1.30%) |
Oct 09, 2020 | 56.64 | 57.54 | 56.54 | 56.87 | 418,995 | +0.69(+1.24%) |
Oct 08, 2020 | 56.29 | 56.46 | 55.60 | 56.17 | 406,742 | +0.36(+0.64%) |
Oct 07, 2020 | 55.32 | 56.25 | 54.93 | 55.81 | 484,097 | +1.34(+2.47%) |
Oct 06, 2020 | 54.45 | 56.40 | 54.34 | 54.47 | 748,692 | +0.33(+0.61%) |
Oct 05, 2020 | 52.52 | 54.26 | 52.52 | 54.14 | 504,151 | +2.25(+4.34%) |
Oct 02, 2020 | 49.50 | 52.39 | 49.50 | 51.89 | 333,918 | +1.29(+2.54%) |
Oct 01, 2020 | 51.35 | 51.75 | 50.06 | 50.60 | 637,759 | -0.32(-0.63%) |
Sep 30, 2020 | 51.64 | 52.25 | 50.42 | 50.92 | 559,313 | -0.30(-0.59%) |
Sep 29, 2020 | 51.31 | 51.85 | 50.91 | 51.22 | 289,978 | -0.25(-0.49%) |
Sep 28, 2020 | 51.40 | 51.94 | 51.00 | 51.47 | 466,848 | +1.16(+2.30%) |
Sep 25, 2020 | 49.74 | 50.69 | 49.67 | 50.32 | 343,181 | +0.06(+0.11%) |
Sep 24, 2020 | 49.93 | 50.88 | 49.31 | 50.26 | 385,959 | +0.46(+0.92%) |
Sep 23, 2020 | 50.97 | 51.76 | 49.76 | 49.80 | 477,239 | -1.19(-2.34%) |
Sep 22, 2020 | 50.31 | 51.11 | 49.95 | 51.00 | 608,236 | +0.59(+1.17%) |
Sep 21, 2020 | 50.90 | 50.94 | 49.47 | 50.40 | 730,429 | -1.97(-3.77%) |
Sep 18, 2020 | 53.44 | 53.82 | 52.19 | 52.38 | 1,056,378 | -0.99(-1.85%) |
Sep 17, 2020 | 53.30 | 53.97 | 52.34 | 53.36 | 632,238 | -0.72(-1.34%) |
Sep 16, 2020 | 54.47 | 55.05 | 53.78 | 54.09 | 805,645 | +0.01(+0.02%) |
Sep 15, 2020 | 53.79 | 54.32 | 53.05 | 54.08 | 739,678 | +0.70(+1.32%) |
Sep 14, 2020 | 53.42 | 53.64 | 52.70 | 53.37 | 577,909 | +0.51(+0.96%) |
Sep 11, 2020 | 52.17 | 53.24 | 51.97 | 52.86 | 457,327 | +0.96(+1.85%) |
Sep 10, 2020 | 52.76 | 53.01 | 51.86 | 51.91 | 698,485 | -0.54(-1.04%) |
Sep 09, 2020 | 50.98 | 52.75 | 50.98 | 52.45 | 534,936 | +1.91(+3.77%) |
Sep 08, 2020 | 51.04 | 51.86 | 50.51 | 50.55 | 577,942 | -1.29(-2.48%) |
Sep 04, 2020 | 52.52 | 52.71 | 51.04 | 51.83 | 611,083 | +0.31(+0.60%) |
Sep 03, 2020 | 53.56 | 53.78 | 51.22 | 51.52 | 541,746 | -2.37(-4.39%) |
Sep 02, 2020 | 53.09 | 54.06 | 52.58 | 53.89 | 497,000 | +0.85(+1.59%) |
Sep 01, 2020 | 50.71 | 53.16 | 50.64 | 53.04 | 753,442 | +2.15(+4.23%) |
Aug 31, 2020 | 51.43 | 51.50 | 50.87 | 50.89 | 339,499 | -0.78(-1.51%) |
Aug 28, 2020 | 51.00 | 51.69 | 50.64 | 51.67 | 332,108 | +0.75(+1.48%) |
Aug 27, 2020 | 51.64 | 51.69 | 50.61 | 50.92 | 302,825 | -0.23(-0.46%) |
Aug 26, 2020 | 51.18 | 51.31 | 50.59 | 51.16 | 232,460 | +0.03(+0.06%) |
Aug 25, 2020 | 51.41 | 51.71 | 50.55 | 51.13 | 232,445 | +0.11(+0.22%) |
Aug 24, 2020 | 50.17 | 51.08 | 49.77 | 51.01 | 549,802 | +1.20(+2.41%) |
Aug 21, 2020 | 50.25 | 50.59 | 49.60 | 49.81 | 438,800 | -0.38(-0.75%) |
Aug 20, 2020 | 49.96 | 50.82 | 49.68 | 50.19 | 523,337 | -0.27(-0.54%) |
Aug 19, 2020 | 50.92 | 51.40 | 50.44 | 50.46 | 372,218 | -0.32(-0.63%) |
Aug 18, 2020 | 50.83 | 51.30 | 50.60 | 50.78 | 397,174 | -0.43(-0.84%) |
Aug 17, 2020 | 51.70 | 52.12 | 50.95 | 51.21 | 293,303 | -0.52(-1.01%) |
Aug 14, 2020 | 50.97 | 52.05 | 50.97 | 51.73 | 370,444 | +0.21(+0.42%) |
Aug 13, 2020 | 51.64 | 52.39 | 51.30 | 51.52 | 390,352 | -0.63(-1.20%) |
Aug 12, 2020 | 52.39 | 52.82 | 51.39 | 52.14 | 548,918 | +0.45(+0.87%) |
Aug 11, 2020 | 51.39 | 52.70 | 51.39 | 51.69 | 1,569,066 | +0.95(+1.88%) |
Aug 10, 2020 | 48.78 | 50.83 | 48.58 | 50.74 | 1,329,361 | +2.34(+4.83%) |
Aug 07, 2020 | 47.36 | 48.42 | 47.18 | 48.41 | 680,200 | +1.07(+2.27%) |
Aug 06, 2020 | 46.52 | 47.52 | 46.14 | 47.33 | 742,824 | +0.57(+1.22%) |
Aug 05, 2020 | 46.30 | 46.99 | 46.00 | 46.76 | 674,502 | +0.92(+2.02%) |
Aug 04, 2020 | 46.70 | 46.89 | 45.57 | 45.84 | 694,209 | -0.72(-1.55%) |
Aug 03, 2020 | 46.45 | 47.45 | 45.01 | 46.56 | 1,090,730 | +3.90(+9.13%) |
Jul 31, 2020 | 43.58 | 43.58 | 42.00 | 42.66 | 1,019,926 | -1.15(-2.62%) |
Jul 30, 2020 | 43.88 | 44.15 | 42.81 | 43.81 | 518,543 | -0.94(-2.11%) |
Jul 29, 2020 | 43.64 | 44.89 | 43.53 | 44.75 | 401,178 | +1.51(+3.50%) |
Jul 28, 2020 | 44.14 | 44.52 | 43.15 | 43.24 | 379,745 | -1.34(-3.00%) |
Jul 27, 2020 | 43.87 | 44.90 | 43.79 | 44.57 | 363,230 | +0.50(+1.14%) |
Jul 24, 2020 | 44.48 | 44.69 | 43.91 | 44.07 | 261,269 | -0.52(-1.17%) |
Jul 23, 2020 | 44.60 | 44.88 | 44.38 | 44.59 | 509,988 | +0.03(+0.06%) |
Jul 22, 2020 | 44.33 | 45.24 | 44.30 | 44.57 | 486,285 | +0.09(+0.21%) |
Jul 21, 2020 | 44.01 | 44.74 | 43.63 | 44.47 | 542,291 | +1.17(+2.70%) |
Jul 20, 2020 | 43.75 | 44.18 | 43.01 | 43.30 | 460,003 | -0.85(-1.93%) |
Jul 17, 2020 | 44.18 | 44.75 | 43.77 | 44.15 | 440,765 | +0.12(+0.28%) |
Jul 16, 2020 | 44.63 | 45.12 | 43.81 | 44.03 | 600,694 | -0.76(-1.69%) |
Jul 15, 2020 | 44.71 | 45.04 | 43.62 | 44.79 | 381,198 | +1.38(+3.19%) |
Jul 14, 2020 | 42.22 | 43.42 | 41.57 | 43.41 | 509,004 | +1.21(+2.86%) |
Jul 13, 2020 | 41.45 | 43.07 | 41.45 | 42.20 | 549,372 | +0.77(+1.85%) |
Jul 10, 2020 | 40.97 | 41.49 | 40.63 | 41.44 | 754,910 | +0.58(+1.42%) |
Jul 09, 2020 | 41.63 | 41.79 | 40.39 | 40.86 | 421,873 | -0.95(-2.28%) |
Jul 08, 2020 | 42.12 | 42.29 | 41.29 | 41.81 | 399,275 | -0.14(-0.33%) |
Jul 07, 2020 | 42.76 | 42.85 | 41.76 | 41.95 | 494,311 | -1.43(-3.30%) |
Jul 06, 2020 | 43.04 | 43.54 | 42.72 | 43.38 | 542,271 | +1.38(+3.29%) |
Jul 02, 2020 | 42.40 | 43.71 | 41.90 | 42.00 | 430,597 | +0.60(+1.44%) |
Jul 01, 2020 | 42.76 | 43.35 | 41.31 | 41.40 | 670,060 | -1.10(-2.59%) |
Jun 30, 2020 | 42.21 | 43.06 | 42.03 | 42.50 | 932,976 | +0.08(+0.20%) |
Jun 29, 2020 | 42.58 | 42.90 | 41.90 | 42.42 | 1,351,830 | +0.26(+0.62%) |
Jun 26, 2020 | 41.04 | 42.43 | 40.96 | 42.15 | 2,427,102 | +0.89(+2.15%) |
Jun 25, 2020 | 39.32 | 41.35 | 39.00 | 41.27 | 854,792 | +1.67(+4.22%) |
Jun 24, 2020 | 40.51 | 40.51 | 39.19 | 39.59 | 641,946 | -1.56(-3.79%) |
Jun 23, 2020 | 42.18 | 42.20 | 40.99 | 41.16 | 1,027,630 | -0.18(-0.43%) |
Jun 22, 2020 | 40.74 | 41.45 | 39.97 | 41.33 | 420,711 | +0.09(+0.23%) |
Jun 19, 2020 | 41.81 | 42.30 | 40.96 | 41.24 | 1,219,759 | +0.01(+0.02%) |
Jun 18, 2020 | 40.98 | 42.11 | 40.94 | 41.23 | 575,875 | -0.43(-1.03%) |
Jun 17, 2020 | 42.24 | 42.43 | 41.26 | 41.66 | 713,978 | -0.43(-1.02%) |
Jun 16, 2020 | 42.81 | 43.24 | 41.38 | 42.09 | 541,799 | +1.44(+3.54%) |
Jun 15, 2020 | 38.79 | 40.95 | 38.61 | 40.65 | 557,308 | +0.13(+0.32%) |
Jun 12, 2020 | 41.13 | 41.13 | 38.70 | 40.52 | 728,794 | +1.31(+3.34%) |
Jun 11, 2020 | 40.40 | 41.58 | 39.02 | 39.21 | 662,923 | -3.72(-8.66%) |
Jun 10, 2020 | 44.70 | 44.70 | 42.71 | 42.93 | 506,670 | -1.92(-4.29%) |
Jun 09, 2020 | 45.13 | 45.59 | 44.54 | 44.85 | 597,258 | -1.59(-3.42%) |
Jun 08, 2020 | 45.66 | 46.70 | 45.32 | 46.44 | 858,396 | +1.50(+3.35%) |
Jun 05, 2020 | 44.33 | 45.76 | 44.05 | 44.94 | 924,987 | +1.94(+4.52%) |
Jun 04, 2020 | 41.09 | 43.03 | 41.01 | 43.00 | 1,080,291 | +1.46(+3.51%) |
Jun 03, 2020 | 40.52 | 41.74 | 40.21 | 41.54 | 519,204 | +1.90(+4.78%) |
Jun 02, 2020 | 40.02 | 40.12 | 39.45 | 39.64 | 481,585 | +0.19(+0.47%) |
Jun 01, 2020 | 39.85 | 40.73 | 39.41 | 39.45 | 577,478 | -0.29(-0.73%) |
May 29, 2020 | 39.80 | 40.07 | 38.75 | 39.74 | 879,605 | -0.53(-1.32%) |
May 28, 2020 | 41.53 | 41.53 | 39.76 | 40.28 | 911,194 | -0.89(-2.16%) |
May 27, 2020 | 41.30 | 41.92 | 40.34 | 41.16 | 720,148 | +1.07(+2.66%) |
May 26, 2020 | 39.84 | 40.58 | 39.67 | 40.10 | 533,983 | +2.26(+5.98%) |
May 22, 2020 | 37.89 | 38.02 | 37.39 | 37.84 | 364,878 | +0.09(+0.25%) |
May 21, 2020 | 38.04 | 38.91 | 37.47 | 37.74 | 647,834 | -0.88(-2.27%) |
May 20, 2020 | 38.94 | 40.14 | 38.53 | 38.62 | 759,421 | +0.32(+0.82%) |
May 19, 2020 | 37.74 | 39.32 | 37.35 | 38.31 | 617,748 | +0.25(+0.66%) |
May 18, 2020 | 36.94 | 38.48 | 36.59 | 38.06 | 958,480 | +3.37(+9.71%) |
May 15, 2020 | 33.92 | 34.89 | 33.92 | 34.69 | 486,639 | +0.45(+1.30%) |
May 14, 2020 | 32.79 | 34.27 | 31.98 | 34.24 | 623,886 | +0.82(+2.44%) |
May 13, 2020 | 33.86 | 34.07 | 33.04 | 33.43 | 806,472 | -0.64(-1.88%) |
May 12, 2020 | 36.00 | 36.43 | 34.04 | 34.07 | 688,005 | -1.76(-4.92%) |
May 11, 2020 | 35.37 | 36.05 | 34.73 | 35.83 | 772,873 | -0.25(-0.69%) |
May 08, 2020 | 35.29 | 36.15 | 34.95 | 36.08 | 670,260 | +1.71(+4.97%) |
May 07, 2020 | 34.39 | 34.99 | 34.16 | 34.37 | 589,747 | +0.67(+1.98%) |
May 06, 2020 | 34.73 | 34.89 | 33.52 | 33.70 | 392,799 | -0.94(-2.71%) |
May 05, 2020 | 34.45 | 35.52 | 34.45 | 34.64 | 741,135 | +0.69(+2.02%) |
May 04, 2020 | 32.17 | 34.07 | 31.87 | 33.96 | 812,898 | +0.61(+1.84%) |
May 01, 2020 | 35.58 | 36.66 | 32.28 | 33.34 | 698,169 | -1.53(-4.39%) |
Apr 30, 2020 | 35.73 | 35.90 | 34.80 | 34.87 | 776,777 | -1.83(-4.98%) |
Apr 29, 2020 | 35.41 | 36.97 | 35.31 | 36.70 | 574,016 | +2.48(+7.24%) |
Apr 28, 2020 | 34.86 | 35.38 | 33.84 | 34.22 | 696,501 | +0.41(+1.21%) |
Apr 27, 2020 | 32.52 | 34.24 | 32.52 | 33.82 | 424,636 | +1.45(+4.47%) |
Apr 24, 2020 | 32.01 | 32.61 | 31.16 | 32.37 | 708,191 | +0.80(+2.53%) |
Apr 23, 2020 | 30.32 | 32.63 | 30.23 | 31.57 | 565,507 | +1.50(+5.00%) |
Apr 22, 2020 | 31.11 | 31.22 | 29.79 | 30.07 | 852,756 | -0.17(-0.55%) |
Apr 21, 2020 | 30.56 | 31.08 | 30.00 | 30.23 | 636,489 | -1.54(-4.85%) |
Apr 20, 2020 | 32.03 | 32.67 | 31.50 | 31.77 | 657,759 | -1.30(-3.93%) |
Apr 17, 2020 | 32.42 | 34.00 | 31.89 | 33.07 | 897,739 | +1.90(+6.10%) |
Apr 16, 2020 | 31.07 | 31.68 | 30.44 | 31.17 | 1,212,285 | -0.06(-0.18%) |
Apr 15, 2020 | 31.55 | 32.16 | 30.50 | 31.23 | 1,063,100 | -1.71(-5.18%) |
Apr 14, 2020 | 33.33 | 33.98 | 32.59 | 32.93 | 909,171 | +0.46(+1.43%) |
Apr 13, 2020 | 32.59 | 32.80 | 31.20 | 32.47 | 818,354 | -0.12(-0.37%) |
Apr 09, 2020 | 33.26 | 34.10 | 31.78 | 32.59 | 634,376 | +0.49(+1.53%) |
Apr 08, 2020 | 31.39 | 32.34 | 30.70 | 32.10 | 455,965 | +1.42(+4.63%) |
Apr 07, 2020 | 32.11 | 32.65 | 30.58 | 30.68 | 793,146 | +0.03(+0.09%) |
Apr 06, 2020 | 29.05 | 30.86 | 28.51 | 30.65 | 919,899 | +3.51(+12.92%) |
Apr 03, 2020 | 28.49 | 28.97 | 26.23 | 27.14 | 695,044 | -1.60(-5.55%) |
Apr 02, 2020 | 27.71 | 29.54 | 27.66 | 28.74 | 662,386 | +0.90(+3.23%) |
Apr 01, 2020 | 28.64 | 29.10 | 27.38 | 27.84 | 865,301 | -2.17(-7.24%) |
Mar 31, 2020 | 30.68 | 30.87 | 29.62 | 30.01 | 853,191 | -0.67(-2.18%) |
Mar 30, 2020 | 29.16 | 30.82 | 28.12 | 30.68 | 803,494 | +0.97(+3.25%) |
Mar 27, 2020 | 30.32 | 30.73 | 29.20 | 29.71 | 539,872 | -2.24(-7.00%) |
Mar 26, 2020 | 31.24 | 32.29 | 30.32 | 31.95 | 779,675 | +1.05(+3.39%) |
Mar 25, 2020 | 28.09 | 31.91 | 27.35 | 30.90 | 837,544 | +3.16(+11.37%) |
Mar 24, 2020 | 25.21 | 28.69 | 25.02 | 27.75 | 769,518 | +4.31(+18.37%) |
Mar 23, 2020 | 24.26 | 24.65 | 22.38 | 23.44 | 828,203 | -1.24(-5.04%) |
Mar 20, 2020 | 26.86 | 27.40 | 24.34 | 24.68 | 1,116,489 | -1.71(-6.47%) |
Mar 19, 2020 | 21.97 | 26.48 | 21.85 | 26.39 | 1,070,182 | +3.87(+17.18%) |
Mar 18, 2020 | 26.02 | 27.46 | 20.65 | 22.52 | 1,359,014 | -5.64(-20.03%) |
Mar 17, 2020 | 28.80 | 29.02 | 26.91 | 28.16 | 1,227,524 | -0.14(-0.49%) |
Mar 16, 2020 | 28.05 | 31.05 | 26.97 | 28.30 | 1,147,041 | -3.80(-11.85%) |
Mar 13, 2020 | 31.42 | 32.11 | 29.14 | 32.11 | 993,536 | +2.81(+9.60%) |
Mar 12, 2020 | 30.67 | 32.74 | 29.30 | 29.30 | 1,552,737 | -3.90(-11.74%) |
Mar 11, 2020 | 35.09 | 36.02 | 32.80 | 33.19 | 1,056,178 | -3.29(-9.03%) |
Mar 10, 2020 | 35.35 | 37.08 | 33.20 | 36.49 | 1,360,227 | +2.64(+7.81%) |
Mar 09, 2020 | 35.51 | 35.70 | 33.22 | 33.84 | 1,068,303 | -4.40(-11.50%) |
Mar 06, 2020 | 37.74 | 39.22 | 37.31 | 38.24 | 878,665 | -0.94(-2.39%) |
Mar 05, 2020 | 40.02 | 40.30 | 38.47 | 39.18 | 931,784 | -2.39(-5.76%) |
Mar 04, 2020 | 40.65 | 41.68 | 39.67 | 41.57 | 1,074,310 | +1.62(+4.07%) |
Mar 03, 2020 | 42.05 | 42.61 | 39.20 | 39.95 | 1,034,188 | -2.10(-4.99%) |
Mar 02, 2020 | 42.02 | 42.06 | 40.75 | 42.05 | 1,383,427 | +0.44(+1.05%) |
Feb 28, 2020 | 39.72 | 41.73 | 39.54 | 41.61 | 1,459,701 | +0.16(+0.38%) |
Feb 27, 2020 | 41.80 | 43.46 | 40.72 | 41.45 | 1,140,082 | -1.41(-3.29%) |
Feb 26, 2020 | 43.88 | 44.17 | 42.85 | 42.86 | 781,629 | -0.58(-1.35%) |
Feb 25, 2020 | 45.87 | 45.94 | 43.42 | 43.45 | 480,696 | -2.40(-5.24%) |
Feb 24, 2020 | 45.68 | 46.23 | 45.49 | 45.85 | 1,165,725 | -2.36(-4.89%) |
Feb 21, 2020 | 48.20 | 48.40 | 47.66 | 48.21 | 682,437 | -0.35(-0.73%) |
Feb 20, 2020 | 48.16 | 49.24 | 47.75 | 48.56 | 1,042,515 | +0.26(+0.54%) |
Feb 19, 2020 | 49.59 | 49.68 | 48.23 | 48.30 | 862,696 | -1.14(-2.30%) |
Feb 18, 2020 | 49.73 | 49.97 | 49.04 | 49.44 | 550,375 | -0.49(-0.98%) |
Feb 14, 2020 | 50.75 | 51.07 | 49.71 | 49.93 | 632,155 | -0.94(-1.85%) |
Feb 13, 2020 | 50.48 | 51.13 | 50.31 | 50.87 | 491,415 | -0.05(-0.09%) |
Feb 12, 2020 | 50.11 | 51.33 | 50.11 | 50.91 | 771,920 | +1.19(+2.39%) |
Feb 11, 2020 | 49.10 | 50.20 | 49.10 | 49.72 | 660,013 | +1.04(+2.14%) |
Feb 10, 2020 | 48.95 | 49.47 | 48.54 | 48.68 | 804,087 | -0.53(-1.07%) |
Feb 07, 2020 | 50.97 | 51.39 | 49.11 | 49.21 | 898,993 | -2.28(-4.43%) |
Feb 06, 2020 | 52.67 | 52.83 | 50.94 | 51.49 | 1,071,288 | -1.10(-2.09%) |
Feb 05, 2020 | 51.80 | 53.53 | 50.65 | 52.59 | 1,476,980 | +1.00(+1.93%) |
Feb 04, 2020 | 50.66 | 52.11 | 50.44 | 51.59 | 1,141,169 | +1.94(+3.90%) |