Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 44.94 | 44.94 | 44.94 | 96,863 | +1.36(+3.12%) | |
Dec 30, 2020 | 42.16 | 43.70 | 42.08 | 43.58 | 96,863 | +1.74(+4.16%) |
Dec 29, 2020 | 42.26 | 42.67 | 40.96 | 41.84 | 65,807 | -0.27(-0.64%) |
Dec 28, 2020 | 42.31 | 42.41 | 41.53 | 42.11 | 143,034 | +0.47(+1.13%) |
Dec 24, 2020 | 42.86 | 43.44 | 41.16 | 41.64 | 57,000 | -0.87(-2.05%) |
Dec 23, 2020 | 41.81 | 43.14 | 41.65 | 42.51 | 96,863 | +0.64(+1.53%) |
Dec 22, 2020 | 41.11 | 42.71 | 40.69 | 41.87 | 184,331 | +0.87(+2.12%) |
Dec 21, 2020 | 39.07 | 41.36 | 39.00 | 41.00 | 170,553 | +1.42(+3.59%) |
Dec 18, 2020 | 39.15 | 39.76 | 38.49 | 39.58 | 667,100 | +0.69(+1.77%) |
Dec 17, 2020 | 38.69 | 39.16 | 37.63 | 38.89 | 134,783 | +0.07(+0.18%) |
Dec 16, 2020 | 38.80 | 39.03 | 37.83 | 38.82 | 149,948 | +0.00(+0.00%) |
Dec 15, 2020 | 36.99 | 38.94 | 36.71 | 38.82 | 265,616 | +1.82(+4.92%) |
Dec 14, 2020 | 38.38 | 39.45 | 36.74 | 37.00 | 324,908 | -1.30(-3.39%) |
Dec 11, 2020 | 41.01 | 41.24 | 38.14 | 38.30 | 261,700 | -2.97(-7.20%) |
Dec 10, 2020 | 42.95 | 43.94 | 41.02 | 41.27 | 107,972 | -1.78(-4.13%) |
Dec 09, 2020 | 42.76 | 43.50 | 42.15 | 43.05 | 117,887 | +0.54(+1.27%) |
Dec 08, 2020 | 41.75 | 42.57 | 41.15 | 42.51 | 87,855 | +0.55(+1.31%) |
Dec 07, 2020 | 41.89 | 42.99 | 41.39 | 41.96 | 76,910 | -0.36(-0.85%) |
Dec 04, 2020 | 40.94 | 42.49 | 40.61 | 42.32 | 72,000 | +1.60(+3.93%) |
Dec 03, 2020 | 42.02 | 42.75 | 40.54 | 40.72 | 104,542 | -1.14(-2.72%) |
Dec 02, 2020 | 41.26 | 42.20 | 40.15 | 41.86 | 181,495 | +0.56(+1.36%) |
Dec 01, 2020 | 43.89 | 43.89 | 40.57 | 41.30 | 180,823 | -1.81(-4.20%) |
Nov 30, 2020 | 42.19 | 43.37 | 41.78 | 43.11 | 262,340 | +0.50(+1.17%) |
Nov 27, 2020 | 42.90 | 43.19 | 42.03 | 42.61 | 42,500 | -0.10(-0.23%) |
Nov 25, 2020 | 45.00 | 45.18 | 42.44 | 42.71 | 144,000 | -2.68(-5.90%) |
Nov 24, 2020 | 43.67 | 45.74 | 42.95 | 45.39 | 258,288 | +2.50(+5.83%) |
Nov 23, 2020 | 43.00 | 43.53 | 41.65 | 42.89 | 145,553 | -0.01(-0.02%) |
Nov 20, 2020 | 42.37 | 44.10 | 41.50 | 42.90 | 215,800 | -0.02(-0.05%) |
Nov 19, 2020 | 43.77 | 44.24 | 41.19 | 42.92 | 262,249 | -1.03(-2.34%) |
Nov 18, 2020 | 43.00 | 44.44 | 41.98 | 43.95 | 322,115 | +1.07(+2.50%) |
Nov 17, 2020 | 42.54 | 42.95 | 40.32 | 42.88 | 215,682 | -0.23(-0.53%) |
Nov 16, 2020 | 42.06 | 43.50 | 40.78 | 43.11 | 296,432 | +1.62(+3.90%) |
Nov 13, 2020 | 40.70 | 41.85 | 39.70 | 41.49 | 232,500 | +3.30(+8.64%) |
Nov 12, 2020 | 38.24 | 39.11 | 37.60 | 38.19 | 136,738 | -0.47(-1.22%) |
Nov 11, 2020 | 40.83 | 41.20 | 37.74 | 38.66 | 188,078 | -2.04(-5.01%) |
Nov 10, 2020 | 39.94 | 41.19 | 39.15 | 40.70 | 290,573 | +1.03(+2.60%) |
Nov 09, 2020 | 37.57 | 41.56 | 36.99 | 39.67 | 314,956 | +4.06(+11.40%) |
Nov 06, 2020 | 34.72 | 36.81 | 34.10 | 35.61 | 185,200 | +0.87(+2.50%) |
Nov 05, 2020 | 36.19 | 36.34 | 34.50 | 34.74 | 233,227 | -1.55(-4.27%) |
Nov 04, 2020 | 38.18 | 38.47 | 35.72 | 36.29 | 185,219 | -2.25(-5.84%) |
Nov 03, 2020 | 39.27 | 40.63 | 37.78 | 38.54 | 447,722 | +1.37(+3.69%) |
Nov 02, 2020 | 37.20 | 38.74 | 36.35 | 37.17 | 354,232 | +0.59(+1.61%) |
Oct 30, 2020 | 38.40 | 38.49 | 35.93 | 36.58 | 299,200 | -1.73(-4.52%) |
Oct 29, 2020 | 38.65 | 38.89 | 37.57 | 38.31 | 189,339 | -0.19(-0.49%) |
Oct 28, 2020 | 37.76 | 38.98 | 37.21 | 38.50 | 276,849 | -0.35(-0.90%) |
Oct 27, 2020 | 38.39 | 39.77 | 38.20 | 38.85 | 141,936 | +0.70(+1.83%) |
Oct 26, 2020 | 38.99 | 38.99 | 37.18 | 38.15 | 179,239 | -1.15(-2.93%) |
Oct 23, 2020 | 38.00 | 39.38 | 36.64 | 39.30 | 147,000 | +1.50(+3.97%) |
Oct 22, 2020 | 36.24 | 38.19 | 36.22 | 37.80 | 166,476 | +1.84(+5.12%) |
Oct 21, 2020 | 36.25 | 36.52 | 35.49 | 35.96 | 101,598 | -0.12(-0.33%) |
Oct 20, 2020 | 36.34 | 36.49 | 35.02 | 36.08 | 69,785 | -0.06(-0.17%) |
Oct 19, 2020 | 36.87 | 37.24 | 35.84 | 36.14 | 116,465 | -0.54(-1.47%) |
Oct 16, 2020 | 35.64 | 37.44 | 35.45 | 36.68 | 109,900 | +1.04(+2.92%) |
Oct 15, 2020 | 36.17 | 36.20 | 34.99 | 35.64 | 99,656 | -1.12(-3.05%) |
Oct 14, 2020 | 37.39 | 37.94 | 36.56 | 36.76 | 91,079 | -0.70(-1.87%) |
Oct 13, 2020 | 36.01 | 37.57 | 35.10 | 37.46 | 199,988 | +1.01(+2.77%) |
Oct 12, 2020 | 35.33 | 36.75 | 34.76 | 36.45 | 147,573 | +0.81(+2.27%) |
Oct 09, 2020 | 39.43 | 39.97 | 35.21 | 35.64 | 306,400 | -3.89(-9.84%) |
Oct 08, 2020 | 39.94 | 40.27 | 39.38 | 39.53 | 107,672 | +0.28(+0.71%) |
Oct 07, 2020 | 39.33 | 39.77 | 38.65 | 39.25 | 181,420 | +0.56(+1.45%) |
Oct 06, 2020 | 38.49 | 40.13 | 38.07 | 38.69 | 151,239 | +0.75(+1.98%) |
Oct 05, 2020 | 37.54 | 38.21 | 37.30 | 37.94 | 139,754 | +0.75(+2.02%) |
Oct 02, 2020 | 36.24 | 37.45 | 36.00 | 37.19 | 165,600 | +0.32(+0.87%) |
Oct 01, 2020 | 37.12 | 37.25 | 36.26 | 36.87 | 184,654 | +0.28(+0.77%) |
Sep 30, 2020 | 35.54 | 37.14 | 35.49 | 36.59 | 216,109 | +0.84(+2.35%) |
Sep 29, 2020 | 35.08 | 36.18 | 34.51 | 35.75 | 188,625 | +0.82(+2.35%) |
Sep 28, 2020 | 34.15 | 35.22 | 33.86 | 34.93 | 216,068 | +1.24(+3.68%) |
Sep 25, 2020 | 31.58 | 33.91 | 31.01 | 33.69 | 270,300 | +2.22(+7.05%) |
Sep 24, 2020 | 31.28 | 31.74 | 30.33 | 31.47 | 246,872 | +0.17(+0.54%) |
Sep 23, 2020 | 32.76 | 33.74 | 31.12 | 31.30 | 261,802 | -1.37(-4.19%) |
Sep 22, 2020 | 32.49 | 32.83 | 31.93 | 32.67 | 186,310 | +0.47(+1.46%) |
Sep 21, 2020 | 31.41 | 32.22 | 30.31 | 32.20 | 253,734 | -0.01(-0.03%) |
Sep 18, 2020 | 32.74 | 33.14 | 31.61 | 32.21 | 335,400 | -0.40(-1.23%) |
Sep 17, 2020 | 32.50 | 32.81 | 31.64 | 32.61 | 171,942 | -0.40(-1.21%) |
Sep 16, 2020 | 33.44 | 34.14 | 33.00 | 33.01 | 136,317 | -0.30(-0.90%) |
Sep 15, 2020 | 34.06 | 34.54 | 33.07 | 33.31 | 126,547 | -0.63(-1.86%) |
Sep 14, 2020 | 34.35 | 35.02 | 33.75 | 33.94 | 96,500 | -0.05(-0.15%) |
Sep 11, 2020 | 35.33 | 35.68 | 33.78 | 33.99 | 90,900 | -1.13(-3.22%) |
Sep 10, 2020 | 36.19 | 36.91 | 34.93 | 35.12 | 180,253 | -1.36(-3.73%) |
Sep 09, 2020 | 36.39 | 37.16 | 36.03 | 36.48 | 171,743 | +0.29(+0.80%) |
Sep 08, 2020 | 35.12 | 36.49 | 34.60 | 36.19 | 176,492 | +0.42(+1.17%) |
Sep 04, 2020 | 36.68 | 36.90 | 33.17 | 35.77 | 241,200 | -0.42(-1.16%) |
Sep 03, 2020 | 37.08 | 37.72 | 35.87 | 36.19 | 232,022 | -0.75(-2.03%) |
Sep 02, 2020 | 37.28 | 37.70 | 36.65 | 36.94 | 173,500 | -0.19(-0.51%) |
Sep 01, 2020 | 38.21 | 38.85 | 36.65 | 37.13 | 205,967 | -1.30(-3.38%) |
Aug 31, 2020 | 36.82 | 38.72 | 36.82 | 38.43 | 292,024 | +1.72(+4.69%) |
Aug 28, 2020 | 36.84 | 37.07 | 35.67 | 36.71 | 160,500 | -0.04(-0.11%) |
Aug 27, 2020 | 35.48 | 36.94 | 34.89 | 36.75 | 424,271 | +1.58(+4.49%) |
Aug 26, 2020 | 34.60 | 35.25 | 33.88 | 35.17 | 519,468 | +0.42(+1.21%) |
Aug 25, 2020 | 34.54 | 35.02 | 33.13 | 34.75 | 327,935 | +0.48(+1.40%) |
Aug 24, 2020 | 35.20 | 36.02 | 33.93 | 34.27 | 292,306 | -0.50(-1.44%) |
Aug 21, 2020 | 36.11 | 36.46 | 34.44 | 34.77 | 173,200 | -1.70(-4.66%) |
Aug 20, 2020 | 36.15 | 37.25 | 35.94 | 36.47 | 166,263 | -0.15(-0.41%) |
Aug 19, 2020 | 36.69 | 36.95 | 35.44 | 36.62 | 291,353 | +0.05(+0.14%) |
Aug 18, 2020 | 36.73 | 37.00 | 35.45 | 36.57 | 377,288 | -0.16(-0.44%) |
Aug 17, 2020 | 35.98 | 37.20 | 35.93 | 36.73 | 168,864 | +0.87(+2.43%) |
Aug 14, 2020 | 37.91 | 37.91 | 35.45 | 35.86 | 148,500 | -2.32(-6.08%) |
Aug 13, 2020 | 37.10 | 38.31 | 36.99 | 38.18 | 287,482 | +1.13(+3.05%) |
Aug 12, 2020 | 38.58 | 38.64 | 36.83 | 37.05 | 113,009 | -1.05(-2.76%) |
Aug 11, 2020 | 39.04 | 40.16 | 37.82 | 38.10 | 304,647 | -0.37(-0.96%) |
Aug 10, 2020 | 37.62 | 39.33 | 37.34 | 38.47 | 304,343 | +0.92(+2.45%) |
Aug 07, 2020 | 37.04 | 38.36 | 37.00 | 37.55 | 230,400 | +0.37(+1.00%) |
Aug 06, 2020 | 36.50 | 37.33 | 36.05 | 37.18 | 247,878 | +0.68(+1.86%) |
Aug 05, 2020 | 36.00 | 37.09 | 35.34 | 36.50 | 402,208 | +0.98(+2.76%) |
Aug 04, 2020 | 41.63 | 42.03 | 34.85 | 35.52 | 1,149,880 | -7.76(-17.93%) |
Aug 03, 2020 | 41.39 | 43.36 | 40.65 | 43.28 | 400,871 | +2.30(+5.61%) |
Jul 31, 2020 | 42.77 | 42.98 | 39.84 | 40.98 | 198,100 | -1.82(-4.25%) |
Jul 30, 2020 | 41.69 | 42.84 | 41.38 | 42.80 | 450,272 | +0.06(+0.14%) |
Jul 29, 2020 | 39.29 | 43.00 | 39.29 | 42.74 | 334,645 | +3.71(+9.51%) |
Jul 28, 2020 | 38.59 | 39.39 | 38.35 | 39.03 | 142,191 | +0.34(+0.88%) |
Jul 27, 2020 | 37.98 | 38.99 | 37.98 | 38.69 | 235,854 | +0.65(+1.71%) |
Jul 24, 2020 | 38.55 | 39.30 | 37.57 | 38.04 | 177,200 | -0.49(-1.27%) |
Jul 23, 2020 | 37.87 | 39.69 | 37.72 | 38.53 | 282,223 | +0.62(+1.64%) |
Jul 22, 2020 | 37.13 | 38.02 | 36.93 | 37.91 | 171,096 | +0.77(+2.07%) |
Jul 21, 2020 | 37.95 | 38.08 | 37.05 | 37.14 | 238,376 | -0.29(-0.77%) |
Jul 20, 2020 | 38.05 | 38.66 | 36.89 | 37.43 | 265,667 | -0.86(-2.25%) |
Jul 17, 2020 | 37.50 | 38.69 | 37.40 | 38.29 | 301,500 | +1.01(+2.71%) |
Jul 16, 2020 | 37.12 | 37.99 | 36.99 | 37.28 | 319,132 | -0.15(-0.40%) |
Jul 15, 2020 | 36.55 | 38.11 | 36.38 | 37.43 | 278,676 | +1.78(+4.99%) |
Jul 14, 2020 | 36.12 | 36.17 | 34.75 | 35.65 | 350,245 | -0.34(-0.94%) |
Jul 13, 2020 | 36.45 | 37.14 | 35.80 | 35.99 | 489,459 | -0.03(-0.08%) |
Jul 10, 2020 | 36.97 | 36.97 | 35.66 | 36.02 | 106,800 | -0.71(-1.93%) |
Jul 09, 2020 | 37.47 | 37.76 | 35.13 | 36.73 | 195,833 | -0.62(-1.66%) |
Jul 08, 2020 | 37.80 | 37.80 | 36.31 | 37.35 | 284,318 | -0.69(-1.81%) |
Jul 07, 2020 | 39.52 | 40.07 | 37.85 | 38.04 | 210,298 | -1.95(-4.88%) |
Jul 06, 2020 | 41.80 | 41.80 | 39.90 | 39.99 | 185,952 | -0.88(-2.15%) |
Jul 02, 2020 | 41.46 | 41.92 | 39.35 | 40.87 | 254,500 | +0.03(+0.07%) |
Jul 01, 2020 | 41.83 | 41.88 | 40.60 | 40.84 | 193,286 | -0.59(-1.42%) |
Jun 30, 2020 | 41.32 | 41.95 | 41.10 | 41.43 | 155,232 | +0.16(+0.39%) |
Jun 29, 2020 | 41.55 | 41.64 | 40.51 | 41.27 | 113,663 | +0.37(+0.90%) |
Jun 26, 2020 | 41.60 | 41.62 | 40.55 | 40.90 | 354,300 | -1.10(-2.62%) |
Jun 25, 2020 | 40.66 | 42.00 | 40.63 | 42.00 | 201,174 | +0.86(+2.09%) |
Jun 24, 2020 | 42.51 | 42.86 | 40.57 | 41.14 | 160,889 | -1.93(-4.48%) |
Jun 23, 2020 | 42.64 | 43.54 | 42.47 | 43.07 | 180,582 | +1.09(+2.60%) |
Jun 22, 2020 | 41.64 | 42.05 | 40.44 | 41.98 | 119,005 | +0.21(+0.50%) |
Jun 19, 2020 | 41.72 | 42.43 | 41.10 | 41.77 | 263,600 | +0.47(+1.14%) |
Jun 18, 2020 | 41.68 | 42.88 | 41.02 | 41.30 | 103,024 | -0.66(-1.57%) |
Jun 17, 2020 | 41.47 | 42.17 | 40.80 | 41.96 | 237,766 | +0.52(+1.25%) |
Jun 16, 2020 | 43.41 | 43.41 | 40.65 | 41.44 | 177,867 | -0.11(-0.26%) |
Jun 15, 2020 | 39.35 | 42.07 | 39.20 | 41.55 | 247,772 | +0.78(+1.91%) |
Jun 12, 2020 | 40.99 | 42.08 | 39.67 | 40.77 | 405,300 | +1.21(+3.06%) |
Jun 11, 2020 | 42.37 | 43.35 | 39.40 | 39.56 | 331,676 | -5.18(-11.58%) |
Jun 10, 2020 | 44.77 | 46.16 | 43.67 | 44.74 | 359,793 | -0.93(-2.04%) |
Jun 09, 2020 | 47.16 | 47.26 | 43.70 | 45.67 | 409,601 | -1.59(-3.36%) |
Jun 08, 2020 | 51.72 | 52.24 | 46.92 | 47.26 | 263,032 | -5.28(-10.05%) |
Jun 05, 2020 | 52.10 | 54.21 | 51.07 | 52.54 | 124,800 | +2.16(+4.29%) |
Jun 04, 2020 | 50.82 | 51.75 | 49.72 | 50.38 | 135,035 | -0.70(-1.37%) |
Jun 03, 2020 | 49.29 | 51.38 | 48.69 | 51.08 | 242,801 | +2.49(+5.12%) |
Jun 02, 2020 | 49.96 | 49.96 | 47.70 | 48.59 | 134,161 | -0.95(-1.92%) |
Jun 01, 2020 | 48.26 | 50.77 | 47.07 | 49.54 | 242,930 | +1.09(+2.25%) |
May 29, 2020 | 52.57 | 53.00 | 44.83 | 48.45 | 614,600 | -4.39(-8.31%) |
May 28, 2020 | 52.15 | 53.57 | 51.83 | 52.84 | 252,814 | +1.03(+1.99%) |
May 27, 2020 | 49.81 | 51.87 | 48.34 | 51.81 | 131,629 | +2.80(+5.71%) |
May 26, 2020 | 50.10 | 50.99 | 48.77 | 49.01 | 112,445 | -0.12(-0.24%) |
May 22, 2020 | 47.55 | 49.80 | 46.56 | 49.13 | 161,600 | +2.01(+4.27%) |
May 21, 2020 | 50.39 | 50.60 | 46.90 | 47.12 | 180,294 | -3.59(-7.08%) |
May 20, 2020 | 50.91 | 51.50 | 50.01 | 50.71 | 119,308 | +0.68(+1.36%) |
May 19, 2020 | 49.76 | 51.41 | 49.56 | 50.03 | 112,609 | -0.18(-0.36%) |
May 18, 2020 | 50.96 | 52.43 | 49.38 | 50.21 | 157,215 | +1.02(+2.07%) |
May 15, 2020 | 47.39 | 49.51 | 46.87 | 49.19 | 144,100 | +1.58(+3.32%) |
May 14, 2020 | 45.04 | 47.89 | 45.04 | 47.61 | 192,297 | +1.35(+2.92%) |
May 13, 2020 | 49.94 | 50.34 | 44.44 | 46.26 | 270,444 | -4.28(-8.47%) |
May 12, 2020 | 51.65 | 52.28 | 50.42 | 50.54 | 194,306 | -0.87(-1.69%) |
May 11, 2020 | 49.22 | 51.87 | 48.83 | 51.41 | 199,760 | +1.11(+2.21%) |
May 08, 2020 | 49.29 | 50.50 | 49.06 | 50.30 | 115,000 | +1.68(+3.46%) |
May 07, 2020 | 48.45 | 48.83 | 47.29 | 48.62 | 152,807 | +0.97(+2.04%) |
May 06, 2020 | 48.55 | 49.78 | 47.61 | 47.65 | 317,526 | -0.60(-1.24%) |
May 05, 2020 | 49.24 | 50.08 | 48.10 | 48.25 | 187,274 | -0.39(-0.80%) |
May 04, 2020 | 45.68 | 50.75 | 42.48 | 48.64 | 468,392 | -0.08(-0.16%) |
May 01, 2020 | 50.20 | 50.20 | 47.11 | 48.72 | 311,900 | -2.90(-5.62%) |
Apr 30, 2020 | 54.16 | 55.38 | 51.62 | 51.62 | 227,215 | -3.64(-6.59%) |
Apr 29, 2020 | 54.89 | 57.13 | 54.14 | 55.26 | 251,546 | +1.65(+3.08%) |
Apr 28, 2020 | 54.60 | 55.46 | 53.24 | 53.61 | 140,472 | +0.19(+0.36%) |
Apr 27, 2020 | 52.66 | 54.26 | 52.66 | 53.42 | 122,784 | +0.72(+1.37%) |
Apr 24, 2020 | 53.31 | 53.83 | 51.81 | 52.70 | 137,000 | -0.12(-0.23%) |
Apr 23, 2020 | 49.80 | 53.82 | 49.56 | 52.82 | 264,029 | +3.37(+6.81%) |
Apr 22, 2020 | 50.49 | 50.95 | 49.09 | 49.45 | 74,931 | -0.37(-0.74%) |
Apr 21, 2020 | 48.07 | 50.21 | 47.47 | 49.82 | 108,264 | +0.55(+1.12%) |
Apr 20, 2020 | 48.87 | 50.78 | 48.63 | 49.27 | 157,969 | -0.70(-1.40%) |
Apr 17, 2020 | 48.00 | 50.07 | 47.45 | 49.97 | 137,800 | +3.47(+7.46%) |
Apr 16, 2020 | 46.85 | 47.04 | 45.56 | 46.50 | 337,535 | -0.45(-0.96%) |
Apr 15, 2020 | 49.60 | 50.21 | 45.18 | 46.95 | 349,405 | -2.69(-5.42%) |
Apr 14, 2020 | 49.22 | 49.94 | 46.66 | 49.64 | 306,047 | +1.97(+4.13%) |
Apr 13, 2020 | 47.26 | 48.78 | 46.59 | 47.67 | 261,235 | -0.87(-1.79%) |
Apr 09, 2020 | 46.50 | 48.54 | 45.37 | 48.54 | 328,700 | +2.97(+6.52%) |
Apr 08, 2020 | 43.35 | 45.75 | 42.18 | 45.57 | 209,979 | +3.00(+7.05%) |
Apr 07, 2020 | 39.84 | 43.12 | 38.58 | 42.57 | 366,200 | +4.01(+10.40%) |
Apr 06, 2020 | 36.84 | 39.44 | 36.84 | 38.56 | 133,367 | +2.73(+7.62%) |
Apr 03, 2020 | 37.19 | 38.33 | 35.07 | 35.83 | 111,000 | -1.83(-4.86%) |
Apr 02, 2020 | 37.36 | 38.56 | 35.01 | 37.66 | 180,234 | -0.04(-0.11%) |
Apr 01, 2020 | 38.68 | 41.09 | 36.21 | 37.70 | 227,281 | -2.46(-6.13%) |
Mar 31, 2020 | 40.61 | 41.48 | 39.51 | 40.16 | 194,276 | -0.63(-1.54%) |
Mar 30, 2020 | 38.81 | 41.37 | 38.78 | 40.79 | 121,077 | +1.84(+4.72%) |
Mar 27, 2020 | 38.88 | 41.00 | 37.99 | 38.95 | 136,500 | -1.22(-3.04%) |
Mar 26, 2020 | 38.64 | 42.02 | 37.98 | 40.17 | 179,690 | +2.03(+5.32%) |
Mar 25, 2020 | 36.91 | 40.00 | 34.38 | 38.14 | 280,802 | +0.98(+2.64%) |
Mar 24, 2020 | 33.42 | 37.53 | 32.31 | 37.16 | 294,374 | +5.58(+17.67%) |
Mar 23, 2020 | 31.52 | 32.47 | 29.47 | 31.58 | 300,827 | +0.58(+1.87%) |
Mar 20, 2020 | 32.40 | 34.55 | 30.53 | 31.00 | 363,100 | -1.03(-3.22%) |
Mar 19, 2020 | 33.79 | 36.51 | 31.69 | 32.03 | 231,827 | -1.37(-4.10%) |
Mar 18, 2020 | 33.96 | 36.56 | 29.60 | 33.40 | 293,142 | -2.69(-7.45%) |
Mar 17, 2020 | 35.49 | 36.72 | 33.06 | 36.09 | 253,739 | +1.30(+3.74%) |
Mar 16, 2020 | 36.42 | 37.12 | 34.25 | 34.79 | 257,586 | -5.09(-12.76%) |
Mar 13, 2020 | 40.68 | 41.44 | 36.48 | 39.88 | 284,900 | +1.34(+3.48%) |
Mar 12, 2020 | 39.71 | 42.48 | 38.41 | 38.54 | 180,316 | -4.04(-9.49%) |
Mar 11, 2020 | 43.93 | 45.19 | 40.97 | 42.58 | 256,119 | -2.67(-5.90%) |
Mar 10, 2020 | 43.75 | 45.76 | 42.45 | 45.25 | 232,332 | +2.36(+5.50%) |
Mar 09, 2020 | 42.30 | 44.16 | 41.08 | 42.89 | 214,712 | -2.77(-6.07%) |
Mar 06, 2020 | 45.57 | 46.99 | 44.66 | 45.66 | 184,200 | -1.36(-2.89%) |
Mar 05, 2020 | 49.42 | 50.31 | 46.65 | 47.02 | 188,580 | -3.48(-6.89%) |
Mar 04, 2020 | 50.81 | 51.28 | 49.11 | 50.50 | 104,101 | +0.64(+1.28%) |
Mar 03, 2020 | 50.95 | 52.99 | 48.88 | 49.86 | 190,993 | -0.98(-1.93%) |
Mar 02, 2020 | 50.85 | 51.39 | 49.30 | 50.84 | 233,424 | +0.43(+0.85%) |
Feb 28, 2020 | 50.01 | 51.96 | 49.66 | 50.41 | 250,400 | -2.29(-4.35%) |
Feb 27, 2020 | 56.60 | 56.60 | 45.90 | 52.70 | 371,599 | -1.42(-2.62%) |
Feb 26, 2020 | 54.59 | 55.17 | 52.75 | 54.12 | 189,125 | -0.12(-0.22%) |
Feb 25, 2020 | 55.75 | 57.87 | 53.49 | 54.24 | 187,816 | -1.85(-3.30%) |
Feb 24, 2020 | 57.32 | 57.93 | 56.02 | 56.09 | 159,234 | -4.01(-6.67%) |
Feb 21, 2020 | 62.74 | 62.74 | 60.03 | 60.10 | 119,400 | -2.87(-4.56%) |
Feb 20, 2020 | 63.62 | 64.14 | 62.61 | 62.97 | 153,412 | -1.09(-1.70%) |
Feb 19, 2020 | 64.79 | 65.46 | 63.80 | 64.06 | 147,591 | -0.78(-1.20%) |
Feb 18, 2020 | 63.41 | 64.97 | 62.74 | 64.84 | 118,800 | +1.24(+1.95%) |
Feb 14, 2020 | 64.01 | 64.01 | 62.34 | 63.60 | 115,800 | -0.47(-0.73%) |
Feb 13, 2020 | 62.97 | 64.48 | 62.71 | 64.07 | 137,446 | +0.74(+1.17%) |
Feb 12, 2020 | 63.32 | 63.71 | 62.29 | 63.33 | 98,241 | +0.61(+0.97%) |
Feb 11, 2020 | 61.21 | 62.90 | 61.12 | 62.72 | 78,849 | +1.67(+2.74%) |
Feb 10, 2020 | 58.63 | 61.07 | 58.63 | 61.05 | 87,755 | +2.00(+3.38%) |
Feb 07, 2020 | 60.82 | 61.31 | 58.59 | 59.05 | 73,500 | -2.16(-3.53%) |
Feb 06, 2020 | 59.17 | 61.30 | 59.17 | 61.21 | 101,127 | +1.55(+2.60%) |
Feb 05, 2020 | 58.66 | 60.20 | 58.31 | 59.66 | 165,708 | +1.63(+2.81%) |
Feb 04, 2020 | 57.64 | 58.90 | 57.62 | 58.03 | 254,716 | +1.25(+2.20%) |
Feb 03, 2020 | 56.34 | 57.62 | 56.34 | 56.78 | 155,006 | +0.59(+1.05%) |
Jan 31, 2020 | 56.95 | 57.03 | 55.77 | 56.19 | 103,600 | -0.82(-1.44%) |
Jan 30, 2020 | 57.23 | 58.00 | 56.32 | 57.01 | 128,875 | -0.69(-1.20%) |
Jan 29, 2020 | 57.53 | 58.25 | 57.15 | 57.70 | 71,462 | +0.19(+0.33%) |
Jan 28, 2020 | 56.81 | 57.73 | 56.31 | 57.51 | 231,228 | +0.79(+1.39%) |
Jan 27, 2020 | 56.19 | 58.12 | 56.05 | 56.72 | 172,716 | -0.39(-0.68%) |
Jan 24, 2020 | 58.19 | 58.19 | 55.36 | 57.11 | 269,800 | -1.16(-1.99%) |
Jan 23, 2020 | 57.21 | 58.88 | 56.19 | 58.27 | 232,256 | +0.49(+0.85%) |
Jan 22, 2020 | 59.32 | 59.32 | 57.30 | 57.78 | 189,899 | -1.15(-1.95%) |
Jan 21, 2020 | 60.23 | 60.67 | 58.74 | 58.93 | 273,276 | -1.89(-3.11%) |
Jan 17, 2020 | 64.00 | 64.11 | 60.35 | 60.82 | 224,700 | -2.68(-4.22%) |
Jan 16, 2020 | 62.00 | 63.80 | 61.90 | 63.50 | 163,850 | +1.50(+2.42%) |
Jan 15, 2020 | 63.12 | 63.64 | 61.76 | 62.00 | 178,406 | -1.42(-2.24%) |
Jan 14, 2020 | 63.05 | 64.07 | 61.35 | 63.42 | 356,358 | +0.42(+0.67%) |
Jan 13, 2020 | 68.84 | 70.00 | 62.98 | 63.00 | 777,637 | -7.00(-10.00%) |
Jan 10, 2020 | 68.77 | 70.19 | 68.57 | 70.00 | 139,000 | +0.99(+1.43%) |
Jan 09, 2020 | 68.45 | 69.29 | 67.51 | 69.01 | 101,971 | +0.91(+1.34%) |
Jan 08, 2020 | 66.97 | 68.54 | 66.36 | 68.10 | 194,888 | +1.29(+1.93%) |
Jan 07, 2020 | 67.04 | 67.30 | 65.50 | 66.81 | 189,115 | -0.30(-0.45%) |
Jan 06, 2020 | 66.59 | 67.50 | 65.51 | 67.11 | 163,215 | +0.02(+0.03%) |
Jan 03, 2020 | 66.18 | 67.88 | 65.85 | 67.09 | 139,300 | +0.33(+0.49%) |