Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 72.75 | 73.84 | 71.66 | 72.80 | 209,300 | -0.33(-0.45%) |
Feb 25, 2021 | 74.91 | 75.47 | 73.06 | 73.13 | 108,182 | -2.45(-3.25%) |
Feb 24, 2021 | 72.32 | 75.87 | 72.32 | 75.58 | 187,558 | +2.78(+3.82%) |
Feb 23, 2021 | 73.01 | 74.35 | 69.25 | 72.80 | 200,040 | -0.54(-0.74%) |
Feb 22, 2021 | 70.96 | 73.88 | 70.36 | 73.34 | 219,675 | +1.94(+2.72%) |
Feb 19, 2021 | 71.32 | 72.20 | 71.29 | 71.40 | 331,169 | +0.47(+0.66%) |
Feb 18, 2021 | 71.85 | 72.11 | 70.75 | 70.94 | 162,866 | -1.31(-1.81%) |
Feb 17, 2021 | 72.43 | 73.59 | 72.01 | 72.25 | 130,192 | -0.84(-1.15%) |
Feb 16, 2021 | 72.74 | 75.55 | 72.52 | 73.09 | 132,625 | +0.53(+0.74%) |
Feb 12, 2021 | 73.14 | 73.66 | 71.65 | 72.56 | 110,527 | -1.02(-1.38%) |
Feb 11, 2021 | 73.27 | 74.07 | 72.49 | 73.58 | 162,078 | +0.78(+1.07%) |
Feb 10, 2021 | 73.77 | 73.77 | 72.37 | 72.80 | 96,956 | -0.45(-0.61%) |
Feb 09, 2021 | 73.32 | 73.71 | 72.00 | 73.25 | 110,948 | -0.07(-0.09%) |
Feb 08, 2021 | 71.66 | 73.34 | 71.43 | 73.31 | 120,144 | +2.42(+3.41%) |
Feb 05, 2021 | 70.64 | 70.93 | 69.73 | 70.90 | 91,968 | +1.02(+1.46%) |
Feb 04, 2021 | 69.26 | 70.17 | 68.69 | 69.88 | 80,799 | +0.48(+0.68%) |
Feb 03, 2021 | 68.89 | 69.59 | 68.19 | 69.41 | 132,267 | +0.31(+0.44%) |
Feb 02, 2021 | 69.23 | 70.25 | 68.59 | 69.10 | 141,728 | +0.45(+0.66%) |
Feb 01, 2021 | 68.00 | 68.96 | 66.43 | 68.65 | 130,565 | +1.48(+2.20%) |
Jan 29, 2021 | 67.17 | 67.83 | 66.72 | 67.17 | 293,534 | -0.57(-0.84%) |
Jan 28, 2021 | 68.86 | 69.35 | 67.58 | 67.74 | 165,847 | -0.11(-0.16%) |
Jan 27, 2021 | 68.20 | 68.72 | 66.81 | 67.84 | 173,659 | -2.40(-3.42%) |
Jan 26, 2021 | 71.14 | 71.36 | 69.81 | 70.24 | 97,816 | -0.43(-0.60%) |
Jan 25, 2021 | 70.40 | 71.36 | 69.77 | 70.67 | 135,598 | -0.20(-0.29%) |
Jan 22, 2021 | 69.34 | 71.08 | 69.22 | 70.87 | 142,219 | +0.86(+1.23%) |
Jan 21, 2021 | 70.35 | 70.38 | 69.18 | 70.01 | 113,299 | -0.10(-0.14%) |
Jan 20, 2021 | 70.10 | 70.59 | 69.34 | 70.11 | 120,523 | +0.09(+0.12%) |
Jan 19, 2021 | 69.96 | 70.54 | 69.13 | 70.02 | 168,770 | +0.74(+1.06%) |
Jan 15, 2021 | 70.08 | 70.18 | 68.54 | 69.28 | 197,515 | -1.79(-2.52%) |
Jan 14, 2021 | 70.95 | 71.88 | 70.57 | 71.07 | 128,479 | +0.53(+0.75%) |
Jan 13, 2021 | 71.38 | 71.67 | 70.20 | 70.54 | 120,286 | -1.13(-1.58%) |
Jan 12, 2021 | 70.71 | 71.82 | 70.13 | 71.67 | 126,978 | +1.32(+1.87%) |
Jan 11, 2021 | 69.47 | 70.43 | 69.09 | 70.36 | 94,357 | +0.04(+0.06%) |
Jan 08, 2021 | 72.11 | 72.88 | 69.67 | 70.32 | 186,973 | -1.66(-2.31%) |
Jan 07, 2021 | 70.95 | 72.28 | 69.75 | 71.98 | 346,199 | +1.22(+1.72%) |
Jan 06, 2021 | 68.20 | 72.00 | 68.20 | 70.76 | 351,254 | +3.72(+5.54%) |
Jan 05, 2021 | 65.92 | 68.07 | 65.92 | 67.05 | 184,960 | +0.98(+1.48%) |
Jan 04, 2021 | 67.25 | 67.74 | 65.48 | 66.07 | 133,964 | -0.89(-1.33%) |
Dec 31, 2020 | 66.96 | 66.96 | 66.96 | 52,283 | +0.13(+0.19%) | |
Dec 30, 2020 | 66.88 | 67.53 | 66.65 | 66.84 | 52,283 | +0.38(+0.57%) |
Dec 29, 2020 | 67.77 | 67.99 | 66.05 | 66.46 | 94,121 | -1.32(-1.94%) |
Dec 28, 2020 | 68.36 | 68.77 | 67.31 | 67.77 | 106,240 | +0.08(+0.11%) |
Dec 24, 2020 | 67.42 | 68.45 | 66.47 | 67.70 | 57,673 | +0.80(+1.20%) |
Dec 23, 2020 | 66.44 | 67.26 | 65.72 | 66.89 | 107,837 | +0.92(+1.39%) |
Dec 22, 2020 | 67.14 | 67.41 | 65.90 | 65.98 | 127,530 | -0.95(-1.42%) |
Dec 21, 2020 | 65.70 | 66.92 | 64.84 | 66.92 | 180,068 | -0.01(-0.01%) |
Dec 18, 2020 | 68.58 | 69.18 | 66.52 | 66.93 | 550,273 | -1.86(-2.70%) |
Dec 17, 2020 | 68.42 | 69.40 | 67.74 | 68.79 | 279,886 | +0.68(+0.99%) |
Dec 16, 2020 | 69.96 | 69.96 | 68.11 | 68.11 | 187,995 | -1.87(-2.67%) |
Dec 15, 2020 | 68.85 | 70.28 | 68.45 | 69.98 | 109,260 | +1.75(+2.57%) |
Dec 14, 2020 | 69.57 | 69.62 | 68.05 | 68.23 | 136,031 | -0.72(-1.04%) |
Dec 11, 2020 | 67.16 | 69.00 | 67.16 | 68.95 | 89,300 | +1.09(+1.61%) |
Dec 10, 2020 | 68.52 | 68.69 | 67.30 | 67.85 | 80,371 | -1.34(-1.93%) |
Dec 09, 2020 | 69.01 | 69.43 | 68.37 | 69.19 | 131,671 | +0.62(+0.90%) |
Dec 08, 2020 | 67.39 | 68.69 | 67.27 | 68.57 | 120,587 | +0.90(+1.33%) |
Dec 07, 2020 | 67.69 | 67.88 | 66.47 | 67.67 | 127,556 | -0.28(-0.41%) |
Dec 04, 2020 | 67.28 | 68.15 | 66.76 | 67.95 | 92,918 | +1.63(+2.45%) |
Dec 03, 2020 | 66.05 | 66.95 | 66.05 | 66.32 | 83,326 | +0.39(+0.59%) |
Dec 02, 2020 | 65.90 | 66.54 | 65.37 | 65.94 | 112,077 | -0.21(-0.32%) |
Dec 01, 2020 | 66.58 | 67.18 | 65.54 | 66.15 | 155,558 | +0.75(+1.15%) |
Nov 30, 2020 | 65.45 | 65.84 | 64.79 | 65.39 | 184,856 | -0.62(-0.94%) |
Nov 27, 2020 | 65.85 | 66.03 | 64.97 | 66.01 | 50,438 | +0.02(+0.03%) |
Nov 25, 2020 | 66.96 | 67.02 | 65.38 | 65.99 | 108,214 | -1.14(-1.70%) |
Nov 24, 2020 | 65.97 | 67.92 | 65.25 | 67.14 | 195,058 | +1.91(+2.92%) |
Nov 23, 2020 | 65.60 | 66.06 | 64.78 | 65.23 | 107,042 | +0.18(+0.28%) |
Nov 20, 2020 | 64.31 | 65.15 | 63.52 | 65.05 | 148,834 | +0.19(+0.30%) |
Nov 19, 2020 | 64.94 | 65.32 | 63.61 | 64.85 | 103,125 | -0.29(-0.45%) |
Nov 18, 2020 | 65.80 | 66.49 | 65.02 | 65.14 | 187,217 | -1.32(-1.98%) |
Nov 17, 2020 | 65.09 | 66.51 | 64.02 | 66.46 | 195,254 | +0.40(+0.60%) |
Nov 16, 2020 | 65.25 | 66.55 | 64.37 | 66.06 | 158,640 | +2.20(+3.44%) |
Nov 13, 2020 | 63.47 | 64.30 | 63.19 | 63.87 | 91,367 | +1.34(+2.14%) |
Nov 12, 2020 | 63.35 | 64.11 | 61.77 | 62.53 | 136,134 | -1.36(-2.14%) |
Nov 11, 2020 | 65.24 | 65.58 | 63.23 | 63.89 | 120,605 | -1.32(-2.02%) |
Nov 10, 2020 | 63.82 | 65.75 | 62.94 | 65.21 | 252,683 | +2.28(+3.63%) |
Nov 09, 2020 | 66.25 | 67.73 | 62.82 | 62.93 | 173,804 | +2.03(+3.34%) |
Nov 06, 2020 | 61.64 | 61.64 | 60.61 | 60.90 | 76,174 | -0.54(-0.88%) |
Nov 05, 2020 | 59.95 | 61.80 | 59.95 | 61.44 | 102,535 | +2.06(+3.47%) |
Nov 04, 2020 | 60.97 | 60.97 | 59.21 | 59.38 | 120,047 | -2.41(-3.91%) |
Nov 03, 2020 | 60.93 | 62.28 | 59.95 | 61.79 | 159,194 | +1.82(+3.04%) |
Nov 02, 2020 | 58.50 | 60.31 | 58.21 | 59.97 | 198,558 | +2.32(+4.02%) |
Oct 30, 2020 | 57.30 | 58.24 | 56.97 | 57.65 | 500,012 | +0.03(+0.05%) |
Oct 29, 2020 | 56.66 | 58.38 | 55.88 | 57.62 | 271,273 | +0.66(+1.15%) |
Oct 28, 2020 | 58.40 | 59.13 | 56.87 | 56.96 | 207,897 | -2.69(-4.51%) |
Oct 27, 2020 | 60.47 | 61.02 | 59.24 | 59.66 | 160,933 | -0.60(-0.99%) |
Oct 26, 2020 | 60.19 | 60.55 | 59.11 | 60.26 | 158,562 | -0.78(-1.28%) |
Oct 23, 2020 | 60.91 | 61.57 | 60.37 | 61.04 | 99,774 | +0.57(+0.94%) |
Oct 22, 2020 | 60.20 | 61.20 | 60.11 | 60.47 | 122,754 | +0.38(+0.63%) |
Oct 21, 2020 | 60.75 | 61.16 | 60.01 | 60.09 | 109,933 | -0.37(-0.61%) |
Oct 20, 2020 | 60.29 | 61.25 | 60.06 | 60.46 | 104,365 | +0.22(+0.37%) |
Oct 19, 2020 | 61.68 | 62.24 | 60.07 | 60.24 | 169,697 | -1.32(-2.15%) |
Oct 16, 2020 | 62.02 | 62.89 | 61.55 | 61.56 | 296,526 | -0.62(-0.99%) |
Oct 15, 2020 | 60.30 | 62.40 | 60.16 | 62.18 | 181,926 | +1.33(+2.19%) |
Oct 14, 2020 | 60.56 | 61.30 | 60.09 | 60.84 | 186,989 | +0.50(+0.83%) |
Oct 13, 2020 | 61.52 | 62.26 | 60.07 | 60.34 | 205,063 | -1.87(-3.01%) |
Oct 12, 2020 | 60.82 | 62.31 | 60.61 | 62.22 | 336,840 | +1.76(+2.91%) |
Oct 09, 2020 | 61.20 | 61.66 | 60.31 | 60.46 | 119,770 | -0.30(-0.49%) |
Oct 08, 2020 | 60.37 | 60.84 | 59.75 | 60.76 | 128,770 | +1.05(+1.76%) |
Oct 07, 2020 | 60.38 | 60.94 | 59.30 | 59.71 | 208,731 | -0.25(-0.42%) |
Oct 06, 2020 | 58.88 | 60.72 | 58.40 | 59.96 | 254,676 | +1.17(+1.99%) |
Oct 05, 2020 | 57.66 | 58.88 | 57.66 | 58.79 | 146,453 | +1.51(+2.63%) |
Oct 02, 2020 | 55.74 | 57.80 | 55.74 | 57.28 | 135,726 | +0.45(+0.80%) |
Oct 01, 2020 | 56.98 | 57.79 | 56.37 | 56.83 | 143,359 | +0.05(+0.09%) |
Sep 30, 2020 | 57.33 | 58.51 | 56.49 | 56.78 | 221,708 | -0.76(-1.33%) |
Sep 29, 2020 | 58.61 | 59.12 | 57.47 | 57.54 | 151,520 | +1.15(+2.04%) |
Sep 28, 2020 | 55.57 | 56.82 | 55.57 | 56.40 | 145,005 | +1.59(+2.91%) |
Sep 25, 2020 | 54.25 | 55.14 | 54.11 | 54.80 | 118,423 | +0.14(+0.26%) |
Sep 24, 2020 | 54.68 | 55.50 | 54.04 | 54.66 | 130,294 | +0.04(+0.07%) |
Sep 23, 2020 | 55.80 | 56.30 | 54.61 | 54.62 | 119,480 | -1.23(-2.20%) |
Sep 22, 2020 | 54.93 | 55.94 | 54.44 | 55.85 | 119,707 | +1.10(+2.01%) |
Sep 21, 2020 | 56.95 | 56.95 | 53.95 | 54.74 | 209,816 | -3.39(-5.83%) |
Sep 18, 2020 | 58.72 | 59.19 | 57.51 | 58.13 | 620,819 | -0.09(-0.15%) |
Sep 17, 2020 | 56.91 | 58.66 | 56.57 | 58.22 | 145,469 | +0.65(+1.12%) |
Sep 16, 2020 | 57.73 | 59.34 | 57.43 | 57.57 | 210,505 | +0.14(+0.24%) |
Sep 15, 2020 | 58.10 | 58.30 | 57.39 | 57.44 | 236,815 | -0.14(-0.23%) |
Sep 14, 2020 | 57.10 | 58.06 | 55.40 | 57.57 | 153,786 | +0.96(+1.69%) |
Sep 11, 2020 | 56.34 | 57.25 | 56.19 | 56.62 | 146,398 | +0.79(+1.42%) |
Sep 10, 2020 | 57.19 | 58.18 | 55.76 | 55.83 | 117,812 | -1.24(-2.17%) |
Sep 09, 2020 | 56.41 | 57.48 | 54.82 | 57.06 | 193,563 | +1.02(+1.83%) |
Sep 08, 2020 | 56.73 | 57.62 | 55.63 | 56.04 | 190,401 | -1.67(-2.89%) |
Sep 04, 2020 | 57.94 | 58.23 | 57.08 | 57.71 | 99,152 | +0.65(+1.13%) |
Sep 03, 2020 | 58.63 | 59.17 | 56.57 | 57.06 | 108,365 | -1.72(-2.92%) |
Sep 02, 2020 | 57.92 | 58.96 | 57.84 | 58.78 | 119,583 | +0.87(+1.50%) |
Sep 01, 2020 | 57.02 | 57.91 | 56.61 | 57.91 | 102,900 | +0.62(+1.08%) |
Aug 31, 2020 | 57.74 | 58.15 | 57.22 | 57.29 | 138,223 | -0.59(-1.02%) |
Aug 28, 2020 | 57.74 | 57.88 | 57.06 | 57.88 | 83,197 | +0.42(+0.74%) |
Aug 27, 2020 | 57.94 | 58.44 | 57.41 | 57.46 | 95,592 | -0.31(-0.53%) |
Aug 26, 2020 | 58.20 | 58.58 | 57.67 | 57.77 | 125,533 | -0.49(-0.84%) |
Aug 25, 2020 | 58.48 | 58.48 | 57.87 | 58.26 | 115,284 | +0.15(+0.27%) |
Aug 24, 2020 | 57.74 | 58.12 | 57.16 | 58.10 | 173,016 | +0.92(+1.60%) |
Aug 21, 2020 | 57.36 | 57.61 | 56.55 | 57.19 | 135,622 | -0.28(-0.49%) |
Aug 20, 2020 | 57.33 | 58.04 | 57.14 | 57.47 | 65,026 | -0.41(-0.72%) |
Aug 19, 2020 | 57.76 | 58.39 | 57.61 | 57.88 | 119,463 | +0.19(+0.33%) |
Aug 18, 2020 | 57.76 | 58.00 | 57.35 | 57.69 | 178,945 | -0.31(-0.53%) |
Aug 17, 2020 | 58.30 | 58.43 | 57.74 | 58.00 | 96,724 | -0.19(-0.33%) |
Aug 14, 2020 | 57.74 | 58.30 | 57.37 | 58.19 | 107,130 | +0.02(+0.03%) |
Aug 13, 2020 | 58.72 | 58.96 | 57.89 | 58.17 | 84,210 | -0.59(-1.00%) |
Aug 12, 2020 | 59.19 | 59.35 | 58.26 | 58.76 | 166,050 | +0.27(+0.46%) |
Aug 11, 2020 | 58.64 | 59.33 | 56.39 | 58.49 | 305,064 | +0.71(+1.24%) |
Aug 10, 2020 | 57.47 | 58.56 | 57.16 | 57.78 | 143,457 | +0.41(+0.71%) |
Aug 07, 2020 | 55.43 | 57.47 | 55.10 | 57.37 | 154,065 | +1.81(+3.27%) |
Aug 06, 2020 | 55.98 | 56.12 | 54.97 | 55.56 | 135,743 | -0.31(-0.55%) |
Aug 05, 2020 | 53.53 | 55.95 | 53.41 | 55.86 | 338,954 | +2.43(+4.54%) |
Aug 04, 2020 | 52.77 | 53.77 | 52.21 | 53.44 | 297,208 | +0.38(+0.73%) |
Aug 03, 2020 | 52.46 | 53.44 | 52.17 | 53.05 | 215,461 | +1.03(+1.98%) |
Jul 31, 2020 | 52.52 | 52.56 | 51.06 | 52.02 | 516,892 | -0.95(-1.80%) |
Jul 30, 2020 | 54.14 | 54.97 | 52.58 | 52.98 | 252,353 | -1.87(-3.40%) |
Jul 29, 2020 | 54.66 | 55.35 | 54.12 | 54.84 | 188,499 | +0.94(+1.75%) |
Jul 28, 2020 | 54.49 | 55.13 | 52.83 | 53.90 | 251,425 | +1.80(+3.45%) |
Jul 27, 2020 | 51.32 | 52.26 | 51.20 | 52.10 | 99,309 | +0.65(+1.27%) |
Jul 24, 2020 | 51.43 | 51.83 | 51.12 | 51.44 | 125,612 | -0.16(-0.32%) |
Jul 23, 2020 | 51.15 | 52.35 | 51.15 | 51.61 | 153,474 | +0.57(+1.11%) |
Jul 22, 2020 | 51.23 | 51.72 | 50.57 | 51.04 | 195,566 | -0.53(-1.03%) |
Jul 21, 2020 | 50.61 | 52.13 | 50.57 | 51.57 | 237,322 | +1.35(+2.68%) |
Jul 20, 2020 | 50.85 | 51.42 | 49.97 | 50.22 | 234,106 | -1.00(-1.95%) |
Jul 17, 2020 | 50.81 | 51.76 | 50.40 | 51.22 | 126,963 | +0.36(+0.70%) |
Jul 16, 2020 | 50.48 | 51.28 | 50.42 | 50.87 | 186,561 | +0.13(+0.25%) |
Jul 15, 2020 | 51.11 | 51.49 | 50.73 | 50.74 | 333,911 | +1.06(+2.13%) |
Jul 14, 2020 | 48.61 | 49.71 | 48.61 | 49.68 | 312,166 | +1.03(+2.12%) |
Jul 13, 2020 | 48.95 | 49.85 | 48.11 | 48.65 | 196,429 | +0.24(+0.50%) |
Jul 10, 2020 | 47.06 | 48.63 | 47.06 | 48.41 | 221,926 | +1.63(+3.48%) |
Jul 09, 2020 | 47.64 | 48.11 | 46.68 | 46.79 | 178,541 | -0.86(-1.80%) |
Jul 08, 2020 | 47.85 | 48.08 | 46.82 | 47.64 | 149,278 | -0.09(-0.18%) |
Jul 07, 2020 | 49.28 | 49.28 | 47.59 | 47.73 | 200,507 | -1.90(-3.82%) |
Jul 06, 2020 | 50.00 | 50.31 | 49.51 | 49.63 | 183,247 | +0.70(+1.44%) |
Jul 02, 2020 | 47.97 | 49.93 | 47.97 | 48.92 | 164,055 | -0.40(-0.82%) |
Jul 01, 2020 | 50.64 | 50.77 | 49.32 | 49.33 | 107,709 | -1.22(-2.42%) |
Jun 30, 2020 | 50.24 | 50.92 | 49.96 | 50.55 | 140,948 | +0.39(+0.79%) |
Jun 29, 2020 | 47.73 | 50.29 | 47.73 | 50.15 | 154,837 | +3.08(+6.54%) |
Jun 26, 2020 | 47.69 | 48.41 | 46.95 | 47.08 | 377,461 | -1.04(-2.16%) |
Jun 25, 2020 | 46.69 | 48.11 | 46.61 | 48.11 | 129,487 | +0.97(+2.06%) |
Jun 24, 2020 | 48.42 | 49.14 | 46.66 | 47.14 | 195,823 | -1.80(-3.68%) |
Jun 23, 2020 | 49.16 | 49.67 | 48.90 | 48.94 | 104,048 | +0.41(+0.85%) |
Jun 22, 2020 | 48.29 | 48.70 | 47.48 | 48.53 | 172,518 | -0.10(-0.20%) |
Jun 19, 2020 | 49.93 | 50.46 | 48.30 | 48.62 | 419,020 | -0.89(-1.79%) |
Jun 18, 2020 | 49.88 | 50.56 | 49.31 | 49.51 | 85,323 | -0.71(-1.42%) |
Jun 17, 2020 | 51.17 | 51.51 | 50.07 | 50.22 | 111,104 | -0.69(-1.36%) |
Jun 16, 2020 | 51.15 | 51.65 | 49.49 | 50.92 | 183,852 | +1.72(+3.50%) |
Jun 15, 2020 | 47.08 | 49.93 | 47.08 | 49.19 | 143,474 | +0.55(+1.13%) |
Jun 12, 2020 | 50.10 | 50.22 | 47.34 | 48.64 | 174,444 | +0.77(+1.61%) |
Jun 11, 2020 | 49.75 | 50.05 | 47.85 | 47.87 | 157,223 | -4.02(-7.75%) |
Jun 10, 2020 | 53.28 | 53.73 | 51.78 | 51.90 | 132,535 | -1.64(-3.06%) |
Jun 09, 2020 | 53.13 | 54.52 | 52.83 | 53.53 | 118,293 | -0.64(-1.19%) |
Jun 08, 2020 | 56.15 | 56.18 | 53.95 | 54.18 | 129,492 | -1.16(-2.10%) |
Jun 05, 2020 | 52.96 | 55.92 | 52.96 | 55.34 | 255,173 | +2.72(+5.18%) |
Jun 04, 2020 | 50.46 | 52.85 | 50.21 | 52.62 | 163,353 | +1.58(+3.09%) |
Jun 03, 2020 | 50.44 | 52.01 | 50.41 | 51.04 | 167,555 | +1.47(+2.97%) |
Jun 02, 2020 | 49.48 | 50.09 | 49.08 | 49.57 | 91,260 | +0.57(+1.16%) |
Jun 01, 2020 | 48.94 | 49.90 | 48.07 | 49.00 | 138,721 | +0.18(+0.37%) |
May 29, 2020 | 49.25 | 50.46 | 48.32 | 48.82 | 187,951 | -0.85(-1.71%) |
May 28, 2020 | 52.20 | 52.20 | 49.39 | 49.66 | 142,792 | -1.83(-3.55%) |
May 27, 2020 | 50.27 | 51.70 | 49.81 | 51.49 | 165,406 | +2.52(+5.15%) |
May 26, 2020 | 47.98 | 49.46 | 47.72 | 48.97 | 125,711 | +2.70(+5.85%) |
May 22, 2020 | 46.47 | 46.47 | 45.34 | 46.27 | 89,248 | -0.13(-0.27%) |
May 21, 2020 | 47.45 | 47.88 | 46.34 | 46.39 | 115,993 | -0.97(-2.05%) |
May 20, 2020 | 46.29 | 47.87 | 46.04 | 47.36 | 186,740 | +1.96(+4.32%) |
May 19, 2020 | 46.53 | 47.09 | 45.31 | 45.40 | 150,452 | -1.48(-3.16%) |
May 18, 2020 | 45.70 | 47.38 | 45.32 | 46.88 | 189,522 | +3.06(+6.98%) |
May 15, 2020 | 43.48 | 45.04 | 42.82 | 43.82 | 484,372 | +0.39(+0.91%) |
May 14, 2020 | 42.28 | 43.48 | 41.39 | 43.43 | 205,130 | +0.23(+0.53%) |
May 13, 2020 | 44.58 | 44.67 | 42.23 | 43.20 | 195,775 | -1.81(-4.03%) |
May 12, 2020 | 46.82 | 47.10 | 44.85 | 45.01 | 165,006 | -1.59(-3.42%) |
May 11, 2020 | 46.58 | 47.38 | 45.55 | 46.60 | 211,851 | -0.75(-1.59%) |
May 08, 2020 | 46.94 | 47.93 | 46.85 | 47.35 | 203,536 | +1.56(+3.40%) |
May 07, 2020 | 46.18 | 46.52 | 45.33 | 45.79 | 165,201 | +0.51(+1.13%) |
May 06, 2020 | 46.89 | 47.54 | 45.14 | 45.28 | 176,392 | -1.44(-3.08%) |
May 05, 2020 | 48.30 | 49.03 | 46.64 | 46.72 | 182,173 | -0.59(-1.24%) |
May 04, 2020 | 46.22 | 47.44 | 45.47 | 47.31 | 171,598 | +0.42(+0.90%) |
May 01, 2020 | 47.65 | 47.75 | 46.13 | 46.89 | 178,441 | -1.85(-3.80%) |
Apr 30, 2020 | 50.62 | 50.62 | 48.65 | 48.74 | 299,390 | -2.76(-5.37%) |
Apr 29, 2020 | 50.83 | 55.47 | 49.88 | 51.50 | 372,472 | +2.52(+5.14%) |
Apr 28, 2020 | 48.78 | 49.72 | 47.45 | 48.98 | 310,644 | +0.21(+0.42%) |
Apr 27, 2020 | 47.39 | 49.05 | 47.18 | 48.78 | 198,318 | +1.85(+3.95%) |
Apr 24, 2020 | 46.57 | 47.47 | 46.00 | 46.93 | 138,312 | +0.51(+1.10%) |
Apr 23, 2020 | 46.13 | 47.64 | 45.95 | 46.42 | 149,833 | +0.26(+0.56%) |
Apr 22, 2020 | 46.37 | 46.83 | 45.64 | 46.16 | 134,233 | +0.76(+1.67%) |
Apr 21, 2020 | 45.67 | 47.16 | 45.15 | 45.40 | 107,962 | -1.61(-3.43%) |
Apr 20, 2020 | 46.15 | 47.22 | 45.91 | 47.01 | 135,150 | -0.59(-1.23%) |
Apr 17, 2020 | 48.37 | 49.09 | 47.18 | 47.60 | 169,060 | +0.83(+1.78%) |
Apr 16, 2020 | 44.43 | 46.77 | 44.09 | 46.76 | 249,135 | +2.19(+4.91%) |
Apr 15, 2020 | 45.74 | 46.30 | 44.31 | 44.57 | 148,364 | -3.26(-6.82%) |
Apr 14, 2020 | 48.22 | 49.46 | 46.93 | 47.84 | 122,177 | +0.94(+2.00%) |
Apr 13, 2020 | 49.01 | 49.02 | 46.21 | 46.90 | 188,849 | -2.90(-5.82%) |
Apr 09, 2020 | 48.11 | 49.80 | 46.08 | 49.79 | 238,269 | +2.75(+5.85%) |
Apr 08, 2020 | 44.44 | 47.65 | 43.94 | 47.04 | 214,331 | +3.49(+8.02%) |
Apr 07, 2020 | 45.75 | 45.91 | 42.23 | 43.55 | 155,289 | -1.36(-3.03%) |
Apr 06, 2020 | 42.91 | 45.20 | 42.29 | 44.91 | 253,411 | +3.31(+7.96%) |
Apr 03, 2020 | 42.34 | 42.77 | 40.40 | 41.60 | 196,890 | -1.16(-2.71%) |
Apr 02, 2020 | 40.07 | 43.06 | 39.79 | 42.76 | 324,686 | +2.24(+5.52%) |
Apr 01, 2020 | 43.56 | 44.23 | 39.69 | 40.53 | 290,302 | -4.69(-10.38%) |
Mar 31, 2020 | 46.00 | 46.82 | 44.15 | 45.22 | 237,423 | -1.10(-2.38%) |
Mar 30, 2020 | 43.67 | 46.60 | 41.72 | 46.32 | 233,320 | +3.19(+7.41%) |
Mar 27, 2020 | 43.00 | 44.59 | 42.34 | 43.13 | 159,054 | -1.63(-3.64%) |
Mar 26, 2020 | 40.58 | 45.15 | 39.76 | 44.76 | 242,800 | +5.01(+12.60%) |
Mar 25, 2020 | 42.43 | 42.58 | 39.58 | 39.75 | 381,038 | -3.05(-7.13%) |
Mar 24, 2020 | 44.56 | 45.81 | 40.76 | 42.80 | 394,599 | -0.08(-0.18%) |
Mar 23, 2020 | 43.57 | 45.05 | 40.61 | 42.88 | 217,905 | +0.09(+0.20%) |
Mar 20, 2020 | 46.37 | 47.24 | 42.14 | 42.79 | 465,281 | -3.48(-7.53%) |
Mar 19, 2020 | 47.72 | 50.24 | 45.49 | 46.27 | 388,474 | -1.76(-3.66%) |
Mar 18, 2020 | 48.31 | 49.35 | 45.48 | 48.03 | 326,463 | -2.83(-5.57%) |
Mar 17, 2020 | 43.28 | 51.08 | 42.09 | 50.86 | 381,909 | +8.00(+18.67%) |
Mar 16, 2020 | 40.81 | 44.96 | 40.81 | 42.86 | 337,013 | -2.10(-4.67%) |
Mar 13, 2020 | 43.42 | 44.96 | 41.45 | 44.96 | 381,481 | +3.92(+9.56%) |
Mar 12, 2020 | 44.42 | 47.43 | 40.91 | 41.03 | 437,674 | -6.51(-13.70%) |
Mar 11, 2020 | 50.87 | 51.13 | 46.97 | 47.55 | 252,927 | -4.76(-9.10%) |
Mar 10, 2020 | 50.52 | 52.56 | 49.05 | 52.31 | 205,663 | +3.22(+6.57%) |
Mar 09, 2020 | 48.22 | 50.37 | 48.22 | 49.08 | 212,563 | -1.02(-2.03%) |
Mar 06, 2020 | 48.21 | 50.36 | 48.21 | 50.10 | 140,084 | +0.28(+0.56%) |
Mar 05, 2020 | 50.02 | 50.39 | 49.08 | 49.82 | 202,772 | -1.62(-3.15%) |
Mar 04, 2020 | 50.14 | 51.65 | 49.42 | 51.44 | 198,926 | +2.13(+4.32%) |
Mar 03, 2020 | 50.53 | 52.19 | 49.21 | 49.31 | 192,251 | -1.35(-2.67%) |