Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 36.69 | 36.69 | 36.69 | 29,890 | +0.33(+0.90%) | |
Dec 30, 2020 | 36.22 | 36.79 | 35.39 | 36.36 | 29,890 | +0.13(+0.35%) |
Dec 29, 2020 | 36.89 | 36.89 | 36.01 | 36.23 | 56,657 | -0.41(-1.12%) |
Dec 28, 2020 | 36.46 | 37.14 | 36.32 | 36.64 | 51,297 | +0.33(+0.90%) |
Dec 24, 2020 | 36.19 | 36.64 | 35.77 | 36.31 | 30,757 | +0.04(+0.10%) |
Dec 23, 2020 | 35.24 | 36.41 | 35.24 | 36.28 | 65,996 | +1.38(+3.97%) |
Dec 22, 2020 | 35.05 | 35.33 | 34.83 | 34.89 | 79,125 | -0.24(-0.67%) |
Dec 21, 2020 | 35.95 | 36.13 | 34.96 | 35.13 | 93,123 | -0.84(-2.33%) |
Dec 18, 2020 | 36.69 | 37.14 | 35.74 | 35.97 | 273,526 | -0.66(-1.79%) |
Dec 17, 2020 | 36.93 | 36.93 | 36.19 | 36.62 | 92,021 | -0.08(-0.22%) |
Dec 16, 2020 | 37.41 | 37.41 | 36.68 | 36.70 | 122,081 | -0.41(-1.10%) |
Dec 15, 2020 | 36.99 | 37.38 | 36.57 | 37.11 | 63,770 | +0.56(+1.52%) |
Dec 14, 2020 | 36.94 | 37.21 | 36.41 | 36.56 | 62,062 | +0.05(+0.15%) |
Dec 11, 2020 | 36.05 | 36.88 | 36.05 | 36.50 | 59,978 | -0.03(-0.07%) |
Dec 10, 2020 | 36.36 | 36.60 | 36.08 | 36.53 | 52,635 | -0.18(-0.50%) |
Dec 09, 2020 | 36.70 | 37.14 | 36.20 | 36.71 | 57,536 | +0.44(+1.20%) |
Dec 08, 2020 | 35.85 | 36.52 | 35.85 | 36.28 | 67,752 | +0.02(+0.05%) |
Dec 07, 2020 | 36.22 | 36.53 | 35.66 | 36.26 | 95,814 | -0.21(-0.57%) |
Dec 04, 2020 | 35.40 | 37.31 | 35.40 | 36.47 | 62,175 | +1.20(+3.41%) |
Dec 03, 2020 | 35.08 | 35.56 | 34.73 | 35.27 | 62,318 | +0.28(+0.81%) |
Dec 02, 2020 | 34.72 | 35.20 | 34.60 | 34.98 | 66,070 | +0.05(+0.16%) |
Dec 01, 2020 | 34.83 | 35.44 | 34.54 | 34.93 | 80,024 | +0.96(+2.81%) |
Nov 30, 2020 | 35.28 | 35.28 | 33.80 | 33.97 | 106,219 | -1.68(-4.70%) |
Nov 27, 2020 | 36.09 | 36.09 | 34.99 | 35.65 | 31,307 | -0.54(-1.48%) |
Nov 25, 2020 | 36.32 | 36.49 | 35.72 | 36.19 | 57,451 | -0.63(-1.71%) |
Nov 24, 2020 | 36.31 | 37.14 | 35.24 | 36.81 | 115,871 | +1.81(+5.18%) |
Nov 23, 2020 | 34.60 | 35.44 | 34.47 | 35.00 | 89,961 | +0.65(+1.88%) |
Nov 20, 2020 | 33.77 | 34.49 | 33.15 | 34.36 | 76,455 | +0.18(+0.53%) |
Nov 19, 2020 | 33.77 | 34.19 | 33.36 | 34.17 | 57,230 | +0.23(+0.67%) |
Nov 18, 2020 | 34.76 | 34.76 | 33.89 | 33.95 | 52,954 | -0.42(-1.22%) |
Nov 17, 2020 | 34.32 | 34.45 | 33.54 | 34.37 | 70,167 | -0.56(-1.62%) |
Nov 16, 2020 | 34.50 | 35.18 | 34.41 | 34.93 | 54,960 | +1.32(+3.93%) |
Nov 13, 2020 | 33.27 | 33.94 | 33.12 | 33.61 | 62,175 | +0.87(+2.67%) |
Nov 12, 2020 | 32.79 | 33.22 | 29.59 | 32.74 | 66,667 | -0.65(-1.94%) |
Nov 11, 2020 | 34.11 | 34.73 | 32.93 | 33.38 | 60,360 | -1.16(-3.35%) |
Nov 10, 2020 | 33.96 | 34.98 | 33.68 | 34.54 | 62,701 | +1.07(+3.21%) |
Nov 09, 2020 | 31.75 | 35.00 | 31.23 | 33.46 | 90,190 | +4.41(+15.16%) |
Nov 06, 2020 | 30.42 | 30.42 | 28.83 | 29.06 | 67,118 | -1.03(-3.42%) |
Nov 05, 2020 | 29.20 | 30.37 | 29.01 | 30.09 | 35,549 | +0.82(+2.80%) |
Nov 04, 2020 | 30.83 | 30.83 | 29.13 | 29.27 | 42,684 | -2.29(-7.27%) |
Nov 03, 2020 | 31.32 | 31.72 | 30.99 | 31.56 | 58,933 | +0.89(+2.91%) |
Nov 02, 2020 | 30.86 | 30.96 | 30.10 | 30.67 | 65,991 | +0.44(+1.45%) |
Oct 30, 2020 | 29.62 | 30.78 | 29.46 | 30.23 | 59,708 | +0.26(+0.87%) |
Oct 29, 2020 | 29.37 | 30.11 | 28.84 | 29.97 | 33,485 | +0.36(+1.22%) |
Oct 28, 2020 | 29.89 | 30.42 | 29.43 | 29.61 | 44,531 | -0.98(-3.22%) |
Oct 27, 2020 | 31.70 | 31.94 | 30.47 | 30.59 | 36,768 | -1.36(-4.27%) |
Oct 26, 2020 | 31.57 | 32.04 | 31.33 | 31.96 | 68,477 | +0.07(+0.23%) |
Oct 23, 2020 | 31.74 | 32.03 | 31.25 | 31.88 | 79,980 | +0.51(+1.61%) |
Oct 22, 2020 | 30.50 | 31.38 | 30.24 | 31.38 | 44,909 | +1.02(+3.36%) |
Oct 21, 2020 | 30.12 | 30.45 | 30.12 | 30.36 | 24,650 | +0.21(+0.69%) |
Oct 20, 2020 | 29.91 | 30.31 | 29.87 | 30.15 | 36,717 | +0.54(+1.83%) |
Oct 19, 2020 | 30.23 | 30.49 | 29.53 | 29.61 | 30,655 | -0.29(-0.97%) |
Oct 16, 2020 | 29.19 | 30.17 | 29.19 | 29.90 | 95,045 | +0.51(+1.75%) |
Oct 15, 2020 | 28.28 | 29.52 | 27.63 | 29.38 | 54,235 | +0.73(+2.55%) |
Oct 14, 2020 | 29.25 | 29.66 | 28.65 | 28.65 | 35,061 | -0.59(-2.01%) |
Oct 13, 2020 | 29.41 | 30.38 | 29.18 | 29.24 | 26,070 | -1.06(-3.49%) |
Oct 12, 2020 | 29.99 | 30.41 | 29.74 | 30.30 | 44,017 | +0.36(+1.21%) |
Oct 09, 2020 | 30.63 | 30.63 | 29.93 | 29.93 | 60,926 | -0.39(-1.28%) |
Oct 08, 2020 | 30.57 | 30.58 | 30.02 | 30.32 | 55,898 | +0.10(+0.33%) |
Oct 07, 2020 | 29.96 | 30.45 | 29.01 | 30.22 | 78,439 | +0.61(+2.07%) |
Oct 06, 2020 | 29.80 | 30.70 | 29.14 | 29.61 | 55,935 | +0.11(+0.37%) |
Oct 05, 2020 | 29.07 | 29.65 | 28.55 | 29.50 | 76,207 | +0.77(+2.67%) |
Oct 02, 2020 | 27.67 | 29.11 | 27.67 | 28.73 | 56,495 | +0.53(+1.89%) |
Oct 01, 2020 | 27.90 | 28.20 | 27.38 | 28.20 | 76,614 | +0.36(+1.30%) |
Sep 30, 2020 | 28.04 | 28.31 | 27.58 | 27.84 | 87,148 | -0.01(-0.03%) |
Sep 29, 2020 | 27.70 | 28.03 | 27.40 | 27.85 | 75,343 | -0.04(-0.13%) |
Sep 28, 2020 | 27.38 | 28.08 | 27.35 | 27.89 | 73,341 | +1.03(+3.83%) |
Sep 25, 2020 | 26.31 | 26.88 | 26.31 | 26.86 | 53,283 | +0.17(+0.64%) |
Sep 24, 2020 | 26.14 | 27.34 | 25.93 | 26.68 | 76,332 | +0.65(+2.50%) |
Sep 23, 2020 | 26.58 | 27.20 | 26.01 | 26.03 | 61,791 | -0.62(-2.34%) |
Sep 22, 2020 | 27.43 | 27.61 | 26.37 | 26.66 | 53,960 | -0.62(-2.28%) |
Sep 21, 2020 | 28.46 | 28.61 | 26.99 | 27.28 | 84,605 | -1.74(-6.00%) |
Sep 18, 2020 | 29.86 | 29.86 | 28.96 | 29.02 | 240,716 | -0.51(-1.74%) |
Sep 17, 2020 | 29.27 | 30.11 | 29.27 | 29.54 | 43,631 | -0.14(-0.49%) |
Sep 16, 2020 | 29.68 | 29.93 | 29.49 | 29.68 | 116,518 | +0.08(+0.27%) |
Sep 15, 2020 | 30.45 | 30.45 | 29.46 | 29.60 | 27,430 | -0.51(-1.71%) |
Sep 14, 2020 | 29.68 | 30.60 | 29.34 | 30.11 | 67,202 | +0.68(+2.30%) |
Sep 11, 2020 | 29.81 | 29.87 | 29.39 | 29.44 | 49,627 | -0.34(-1.15%) |
Sep 10, 2020 | 30.34 | 30.34 | 29.66 | 29.78 | 40,694 | -0.47(-1.55%) |
Sep 09, 2020 | 30.76 | 30.76 | 30.01 | 30.25 | 45,265 | -0.22(-0.71%) |
Sep 08, 2020 | 31.07 | 31.12 | 30.30 | 30.47 | 54,759 | -0.88(-2.79%) |
Sep 04, 2020 | 31.69 | 31.91 | 30.89 | 31.34 | 58,600 | +0.29(+0.93%) |
Sep 03, 2020 | 31.11 | 32.02 | 30.87 | 31.05 | 48,112 | +0.02(+0.06%) |
Sep 02, 2020 | 30.78 | 31.13 | 30.48 | 31.04 | 48,057 | +0.16(+0.53%) |
Sep 01, 2020 | 31.19 | 31.32 | 30.65 | 30.87 | 32,316 | -0.23(-0.73%) |
Aug 31, 2020 | 31.37 | 31.60 | 31.04 | 31.10 | 76,287 | -0.32(-1.03%) |
Aug 28, 2020 | 31.71 | 31.71 | 31.18 | 31.42 | 42,094 | +0.01(+0.03%) |
Aug 27, 2020 | 30.85 | 31.70 | 30.54 | 31.41 | 42,055 | +0.59(+1.90%) |
Aug 26, 2020 | 31.71 | 31.71 | 30.82 | 30.83 | 43,277 | -0.81(-2.57%) |
Aug 25, 2020 | 32.07 | 32.10 | 31.48 | 31.64 | 26,237 | -0.01(-0.03%) |
Aug 24, 2020 | 30.90 | 31.71 | 30.47 | 31.65 | 32,481 | +1.03(+3.36%) |
Aug 21, 2020 | 30.89 | 31.02 | 30.30 | 30.62 | 49,627 | -0.26(-0.85%) |
Aug 20, 2020 | 30.90 | 31.10 | 30.56 | 30.88 | 35,755 | -0.45(-1.44%) |
Aug 19, 2020 | 31.39 | 31.83 | 31.17 | 31.33 | 41,886 | +0.12(+0.38%) |
Aug 18, 2020 | 32.31 | 32.43 | 31.03 | 31.22 | 61,622 | -1.17(-3.62%) |
Aug 17, 2020 | 33.10 | 33.36 | 31.86 | 32.39 | 51,475 | -0.70(-2.13%) |
Aug 14, 2020 | 32.44 | 33.36 | 32.44 | 33.09 | 64,360 | +0.49(+1.50%) |
Aug 13, 2020 | 32.82 | 33.11 | 32.47 | 32.61 | 53,495 | -0.77(-2.30%) |
Aug 12, 2020 | 34.25 | 34.54 | 32.75 | 33.37 | 45,900 | -0.21(-0.62%) |
Aug 11, 2020 | 33.27 | 34.15 | 33.27 | 33.58 | 85,760 | +0.94(+2.88%) |
Aug 10, 2020 | 32.40 | 33.17 | 32.39 | 32.64 | 59,920 | +0.60(+1.86%) |
Aug 07, 2020 | 30.36 | 32.09 | 30.11 | 32.05 | 58,157 | +1.63(+5.37%) |
Aug 06, 2020 | 30.12 | 30.66 | 30.12 | 30.41 | 43,554 | +0.21(+0.69%) |
Aug 05, 2020 | 29.87 | 30.22 | 29.53 | 30.21 | 63,186 | +0.64(+2.17%) |
Aug 04, 2020 | 29.65 | 29.94 | 29.21 | 29.56 | 48,513 | -0.18(-0.61%) |
Aug 03, 2020 | 29.95 | 30.05 | 29.43 | 29.74 | 50,166 | +0.10(+0.33%) |
Jul 31, 2020 | 30.20 | 30.37 | 29.23 | 29.65 | 85,242 | -0.81(-2.65%) |
Jul 30, 2020 | 30.60 | 30.73 | 30.07 | 30.45 | 56,912 | -0.72(-2.30%) |
Jul 29, 2020 | 30.74 | 31.21 | 30.37 | 31.17 | 60,659 | +0.49(+1.60%) |
Jul 28, 2020 | 30.55 | 31.17 | 30.55 | 30.67 | 28,369 | -0.17(-0.55%) |
Jul 27, 2020 | 30.85 | 31.05 | 30.46 | 30.84 | 65,150 | -0.17(-0.55%) |
Jul 24, 2020 | 31.52 | 31.73 | 30.79 | 31.01 | 47,928 | -0.37(-1.17%) |
Jul 23, 2020 | 30.70 | 31.56 | 30.57 | 31.38 | 56,289 | +0.65(+2.13%) |
Jul 22, 2020 | 31.15 | 31.22 | 30.43 | 30.73 | 38,560 | -0.78(-2.47%) |
Jul 21, 2020 | 30.42 | 31.53 | 30.42 | 31.51 | 69,959 | +1.54(+5.14%) |
Jul 20, 2020 | 30.27 | 30.41 | 29.80 | 29.97 | 51,552 | -0.66(-2.16%) |
Jul 17, 2020 | 31.33 | 31.41 | 30.56 | 30.63 | 62,563 | -0.96(-3.03%) |
Jul 16, 2020 | 31.05 | 31.78 | 30.82 | 31.59 | 79,854 | +0.30(+0.94%) |
Jul 15, 2020 | 30.70 | 31.61 | 30.43 | 31.29 | 82,657 | +1.47(+4.92%) |
Jul 14, 2020 | 30.16 | 30.50 | 29.33 | 29.82 | 65,080 | -0.37(-1.22%) |
Jul 13, 2020 | 30.38 | 30.60 | 29.22 | 30.19 | 79,117 | +0.44(+1.47%) |
Jul 10, 2020 | 28.39 | 29.91 | 28.05 | 29.75 | 82,002 | +1.22(+4.27%) |
Jul 09, 2020 | 29.60 | 30.76 | 28.31 | 28.54 | 58,407 | -1.29(-4.32%) |
Jul 08, 2020 | 29.95 | 30.46 | 29.14 | 29.82 | 67,006 | -0.18(-0.60%) |
Jul 07, 2020 | 30.64 | 30.67 | 29.77 | 30.00 | 43,210 | -1.09(-3.51%) |
Jul 06, 2020 | 31.51 | 31.95 | 30.84 | 31.10 | 48,107 | +0.36(+1.16%) |
Jul 02, 2020 | 31.51 | 32.39 | 30.65 | 30.74 | 79,656 | +0.08(+0.26%) |
Jul 01, 2020 | 32.06 | 32.07 | 30.64 | 30.66 | 76,927 | -1.19(-3.74%) |
Jun 30, 2020 | 31.13 | 32.07 | 30.98 | 31.85 | 86,928 | +0.76(+2.45%) |
Jun 29, 2020 | 29.99 | 31.31 | 29.99 | 31.09 | 115,366 | +1.66(+5.66%) |
Jun 26, 2020 | 30.58 | 30.58 | 29.31 | 29.42 | 364,991 | -1.66(-5.36%) |
Jun 25, 2020 | 29.81 | 31.09 | 29.81 | 31.09 | 90,479 | +1.06(+3.52%) |
Jun 24, 2020 | 30.89 | 31.14 | 30.01 | 30.03 | 82,983 | -1.34(-4.28%) |
Jun 23, 2020 | 32.57 | 32.57 | 31.18 | 31.37 | 78,073 | -0.59(-1.85%) |
Jun 22, 2020 | 31.47 | 32.28 | 30.90 | 31.96 | 68,138 | +0.00(+0.00%) |
Jun 19, 2020 | 31.53 | 32.19 | 30.65 | 31.96 | 555,474 | +0.89(+2.85%) |
Jun 18, 2020 | 30.39 | 31.36 | 30.39 | 31.08 | 59,333 | +0.45(+1.46%) |
Jun 17, 2020 | 31.77 | 31.77 | 30.63 | 30.63 | 70,586 | -1.15(-3.61%) |
Jun 16, 2020 | 31.55 | 32.16 | 30.83 | 31.78 | 78,037 | +1.44(+4.75%) |
Jun 15, 2020 | 28.07 | 30.85 | 28.07 | 30.33 | 106,166 | +0.63(+2.11%) |
Jun 12, 2020 | 30.30 | 30.30 | 28.90 | 29.71 | 80,215 | +0.84(+2.91%) |
Jun 11, 2020 | 30.11 | 30.21 | 28.80 | 28.87 | 76,617 | -2.47(-7.88%) |
Jun 10, 2020 | 33.43 | 33.43 | 31.34 | 31.34 | 52,448 | -2.10(-6.29%) |
Jun 09, 2020 | 33.10 | 33.98 | 32.43 | 33.44 | 64,513 | -0.49(-1.45%) |
Jun 08, 2020 | 34.64 | 34.64 | 33.70 | 33.93 | 109,774 | +0.28(+0.82%) |
Jun 05, 2020 | 32.55 | 34.18 | 32.55 | 33.66 | 134,064 | +1.65(+5.15%) |
Jun 04, 2020 | 31.43 | 32.14 | 31.43 | 32.01 | 69,005 | +0.47(+1.50%) |
Jun 03, 2020 | 30.96 | 32.34 | 30.96 | 31.53 | 63,363 | +1.23(+4.05%) |
Jun 02, 2020 | 30.60 | 31.15 | 29.91 | 30.31 | 53,358 | +0.10(+0.33%) |
Jun 01, 2020 | 31.10 | 31.28 | 30.20 | 30.21 | 80,195 | -0.75(-2.43%) |
May 29, 2020 | 31.06 | 31.86 | 30.44 | 30.96 | 68,931 | -0.54(-1.70%) |
May 28, 2020 | 33.12 | 33.12 | 31.35 | 31.50 | 90,834 | -1.23(-3.75%) |
May 27, 2020 | 31.40 | 32.90 | 30.98 | 32.72 | 85,357 | +2.29(+7.53%) |
May 26, 2020 | 29.56 | 30.65 | 28.87 | 30.43 | 68,900 | +2.20(+7.80%) |
May 22, 2020 | 28.56 | 28.71 | 27.74 | 28.23 | 49,268 | -0.25(-0.88%) |
May 21, 2020 | 28.31 | 28.74 | 28.17 | 28.48 | 70,149 | +0.12(+0.41%) |
May 20, 2020 | 27.36 | 28.59 | 27.36 | 28.37 | 64,962 | +1.68(+6.31%) |
May 19, 2020 | 28.04 | 28.04 | 26.63 | 26.68 | 64,913 | -1.60(-5.66%) |
May 18, 2020 | 27.00 | 28.36 | 27.00 | 28.28 | 97,529 | +2.52(+9.76%) |
May 15, 2020 | 25.22 | 25.96 | 24.83 | 25.77 | 163,335 | +0.39(+1.55%) |
May 14, 2020 | 24.96 | 25.42 | 23.92 | 25.38 | 121,472 | -0.07(-0.28%) |
May 13, 2020 | 26.32 | 26.96 | 24.92 | 25.45 | 85,001 | -1.07(-4.05%) |
May 12, 2020 | 28.26 | 28.26 | 26.37 | 26.52 | 73,084 | -1.60(-5.70%) |
May 11, 2020 | 28.82 | 28.92 | 27.93 | 28.12 | 83,521 | -1.30(-4.41%) |
May 08, 2020 | 28.40 | 29.55 | 28.24 | 29.42 | 64,239 | +1.70(+6.14%) |
May 07, 2020 | 28.27 | 28.44 | 27.55 | 27.72 | 67,416 | -0.04(-0.16%) |
May 06, 2020 | 28.86 | 28.86 | 27.62 | 27.77 | 56,260 | -0.98(-3.39%) |
May 05, 2020 | 29.99 | 30.56 | 28.74 | 28.74 | 69,175 | -0.83(-2.81%) |
May 04, 2020 | 30.02 | 30.02 | 29.03 | 29.57 | 59,602 | -0.42(-1.40%) |
May 01, 2020 | 30.01 | 30.79 | 29.22 | 29.99 | 79,421 | -0.83(-2.71%) |
Apr 30, 2020 | 31.25 | 31.36 | 30.46 | 30.83 | 59,749 | -1.30(-4.03%) |
Apr 29, 2020 | 31.07 | 33.07 | 30.95 | 32.12 | 85,819 | +1.60(+5.23%) |
Apr 28, 2020 | 30.70 | 31.02 | 29.82 | 30.53 | 78,042 | +0.53(+1.78%) |
Apr 27, 2020 | 28.49 | 30.37 | 28.35 | 29.99 | 64,048 | +1.72(+6.09%) |
Apr 24, 2020 | 27.88 | 28.66 | 27.46 | 28.27 | 57,228 | +0.27(+0.95%) |
Apr 23, 2020 | 27.10 | 28.57 | 27.10 | 28.01 | 62,697 | +0.36(+1.32%) |
Apr 22, 2020 | 28.33 | 28.41 | 27.50 | 27.64 | 46,757 | -0.05(-0.19%) |
Apr 21, 2020 | 27.12 | 28.02 | 26.97 | 27.70 | 44,327 | -0.44(-1.55%) |
Apr 20, 2020 | 27.94 | 29.11 | 27.54 | 28.13 | 62,534 | -0.85(-2.94%) |
Apr 17, 2020 | 28.19 | 29.08 | 27.81 | 28.98 | 65,001 | +1.88(+6.94%) |
Apr 16, 2020 | 27.68 | 28.03 | 25.74 | 27.10 | 99,580 | -0.84(-3.02%) |
Apr 15, 2020 | 27.92 | 28.51 | 27.45 | 27.94 | 79,703 | -1.21(-4.14%) |
Apr 14, 2020 | 30.36 | 30.50 | 28.45 | 29.15 | 72,506 | -0.59(-2.00%) |
Apr 13, 2020 | 30.94 | 30.94 | 29.38 | 29.75 | 56,360 | -1.38(-4.45%) |
Apr 09, 2020 | 29.75 | 31.27 | 29.51 | 31.13 | 74,576 | +2.02(+6.92%) |
Apr 08, 2020 | 28.97 | 29.42 | 28.47 | 29.12 | 65,115 | +0.68(+2.40%) |
Apr 07, 2020 | 29.09 | 29.69 | 27.86 | 28.43 | 100,476 | +0.26(+0.91%) |
Apr 06, 2020 | 27.46 | 28.65 | 27.33 | 28.17 | 94,102 | +1.86(+7.05%) |
Apr 03, 2020 | 27.57 | 27.86 | 25.85 | 26.32 | 62,748 | -1.53(-5.48%) |
Apr 02, 2020 | 26.70 | 28.28 | 26.70 | 27.85 | 67,903 | +0.83(+3.06%) |
Apr 01, 2020 | 28.63 | 28.63 | 26.69 | 27.02 | 92,238 | -1.77(-6.14%) |
Mar 31, 2020 | 28.17 | 28.96 | 27.85 | 28.79 | 146,228 | +0.38(+1.34%) |
Mar 30, 2020 | 27.45 | 28.48 | 27.12 | 28.41 | 88,546 | +1.02(+3.73%) |
Mar 27, 2020 | 28.00 | 29.03 | 27.24 | 27.38 | 98,910 | -1.68(-5.77%) |
Mar 26, 2020 | 27.07 | 29.30 | 27.07 | 29.06 | 74,687 | +2.14(+7.95%) |
Mar 25, 2020 | 26.81 | 28.23 | 25.86 | 26.92 | 104,399 | +0.08(+0.30%) |
Mar 24, 2020 | 25.20 | 27.10 | 25.03 | 26.84 | 93,006 | +2.65(+10.97%) |
Mar 23, 2020 | 24.87 | 25.27 | 23.14 | 24.19 | 90,654 | -0.48(-1.94%) |
Mar 20, 2020 | 26.99 | 28.56 | 24.63 | 24.67 | 194,666 | -2.42(-8.95%) |
Mar 19, 2020 | 24.41 | 28.33 | 24.09 | 27.09 | 105,013 | +2.32(+9.35%) |
Mar 18, 2020 | 27.06 | 27.06 | 24.18 | 24.77 | 112,461 | -3.55(-12.54%) |
Mar 17, 2020 | 27.21 | 28.33 | 26.05 | 28.33 | 125,899 | +1.80(+6.79%) |
Mar 16, 2020 | 26.08 | 29.12 | 25.82 | 26.52 | 100,515 | -2.77(-9.45%) |
Mar 13, 2020 | 27.25 | 29.30 | 26.99 | 29.29 | 132,593 | +3.46(+13.40%) |
Mar 12, 2020 | 27.28 | 28.26 | 24.91 | 25.83 | 167,116 | -2.75(-9.63%) |
Mar 11, 2020 | 29.88 | 30.24 | 28.45 | 28.58 | 115,851 | -1.54(-5.13%) |
Mar 10, 2020 | 32.15 | 32.58 | 29.96 | 30.13 | 146,101 | -0.95(-3.06%) |
Mar 09, 2020 | 33.01 | 34.81 | 30.69 | 31.08 | 77,914 | -4.45(-12.52%) |
Mar 06, 2020 | 35.19 | 36.39 | 34.94 | 35.52 | 54,073 | -0.73(-2.01%) |
Mar 05, 2020 | 37.21 | 37.28 | 35.76 | 36.25 | 47,609 | -1.76(-4.62%) |
Mar 04, 2020 | 37.79 | 38.35 | 36.85 | 38.01 | 33,194 | +0.54(+1.45%) |
Mar 03, 2020 | 38.34 | 39.15 | 37.28 | 37.47 | 51,675 | -1.18(-3.05%) |
Mar 02, 2020 | 37.19 | 38.71 | 36.76 | 38.65 | 52,518 | +1.32(+3.54%) |
Feb 28, 2020 | 37.81 | 38.72 | 36.52 | 37.33 | 89,334 | -1.27(-3.29%) |
Feb 27, 2020 | 39.43 | 40.12 | 38.44 | 38.60 | 77,843 | -1.45(-3.61%) |
Feb 26, 2020 | 40.42 | 40.89 | 39.83 | 40.04 | 49,261 | -0.12(-0.31%) |
Feb 25, 2020 | 41.22 | 41.30 | 40.01 | 40.17 | 64,554 | -0.87(-2.12%) |
Feb 24, 2020 | 40.90 | 41.31 | 40.84 | 41.04 | 33,823 | -0.89(-2.12%) |
Feb 21, 2020 | 42.30 | 42.35 | 41.89 | 41.92 | 28,163 | -0.44(-1.03%) |
Feb 20, 2020 | 41.97 | 42.43 | 41.86 | 42.36 | 36,444 | +0.31(+0.74%) |
Feb 19, 2020 | 42.04 | 42.30 | 41.93 | 42.05 | 40,778 | +0.12(+0.28%) |
Feb 18, 2020 | 42.31 | 42.73 | 41.79 | 41.93 | 24,095 | -0.46(-1.09%) |
Feb 14, 2020 | 42.71 | 42.71 | 42.34 | 42.40 | 43,484 | -0.28(-0.67%) |
Feb 13, 2020 | 42.21 | 42.68 | 42.21 | 42.68 | 33,111 | +0.38(+0.90%) |
Feb 12, 2020 | 42.62 | 43.27 | 42.20 | 42.30 | 41,502 | -0.10(-0.23%) |
Feb 11, 2020 | 42.39 | 42.74 | 42.33 | 42.40 | 20,101 | +0.16(+0.38%) |
Feb 10, 2020 | 42.18 | 42.44 | 42.04 | 42.24 | 24,156 | -0.07(-0.17%) |
Feb 07, 2020 | 42.58 | 42.72 | 42.16 | 42.31 | 80,097 | -0.55(-1.28%) |
Feb 06, 2020 | 43.42 | 43.48 | 42.79 | 42.86 | 48,326 | -0.47(-1.09%) |
Feb 05, 2020 | 42.86 | 43.44 | 42.86 | 43.33 | 55,483 | +0.93(+2.20%) |
Feb 04, 2020 | 42.43 | 42.71 | 42.31 | 42.40 | 47,273 | +0.36(+0.87%) |
Feb 03, 2020 | 41.91 | 42.45 | 41.91 | 42.03 | 42,373 | +0.40(+0.96%) |
Jan 31, 2020 | 42.61 | 42.75 | 41.61 | 41.63 | 61,095 | -1.28(-2.98%) |
Jan 30, 2020 | 42.21 | 43.19 | 42.09 | 42.91 | 41,140 | +0.46(+1.08%) |
Jan 29, 2020 | 42.99 | 43.31 | 42.43 | 42.45 | 32,686 | -0.59(-1.37%) |
Jan 28, 2020 | 43.64 | 43.71 | 42.98 | 43.04 | 48,851 | -0.44(-1.01%) |
Jan 27, 2020 | 43.01 | 43.78 | 41.60 | 43.48 | 74,520 | -0.25(-0.57%) |
Jan 24, 2020 | 43.23 | 44.22 | 42.41 | 43.73 | 120,945 | +0.06(+0.14%) |
Jan 23, 2020 | 44.12 | 44.51 | 43.55 | 43.67 | 64,240 | -0.64(-1.45%) |
Jan 22, 2020 | 44.40 | 44.83 | 44.16 | 44.31 | 35,252 | -0.06(-0.14%) |
Jan 21, 2020 | 45.02 | 45.02 | 44.34 | 44.38 | 39,188 | -0.73(-1.62%) |
Jan 17, 2020 | 45.73 | 45.74 | 44.96 | 45.11 | 42,166 | -0.28(-0.62%) |
Jan 16, 2020 | 45.21 | 45.48 | 44.83 | 45.39 | 35,263 | +0.41(+0.90%) |
Jan 15, 2020 | 44.93 | 45.01 | 44.68 | 44.98 | 85,023 | -0.02(-0.04%) |
Jan 14, 2020 | 44.80 | 45.08 | 44.50 | 45.00 | 51,141 | +0.07(+0.16%) |
Jan 13, 2020 | 44.39 | 44.93 | 44.23 | 44.93 | 41,935 | +0.51(+1.15%) |
Jan 10, 2020 | 44.65 | 44.70 | 44.33 | 44.42 | 43,866 | -0.32(-0.71%) |
Jan 09, 2020 | 45.09 | 45.09 | 44.62 | 44.74 | 36,445 | -0.07(-0.16%) |
Jan 08, 2020 | 44.62 | 45.07 | 44.53 | 44.81 | 36,356 | +0.17(+0.38%) |
Jan 07, 2020 | 44.91 | 45.01 | 44.57 | 44.64 | 31,604 | -0.52(-1.15%) |
Jan 06, 2020 | 45.13 | 45.23 | 44.73 | 45.16 | 58,775 | -0.25(-0.54%) |
Jan 03, 2020 | 45.21 | 45.59 | 44.83 | 45.41 | 40,919 | -0.30(-0.66%) |