Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 39.76 | 39.97 | 38.49 | 38.71 | 1,909,824 | -0.92(-2.32%) |
Feb 25, 2021 | 39.29 | 39.92 | 39.03 | 39.62 | 2,145,512 | +0.07(+0.17%) |
Feb 24, 2021 | 38.61 | 39.91 | 38.55 | 39.56 | 1,459,149 | +1.01(+2.63%) |
Feb 23, 2021 | 38.06 | 38.88 | 37.98 | 38.54 | 5,943,795 | +0.42(+1.10%) |
Feb 22, 2021 | 37.59 | 38.48 | 37.37 | 38.12 | 2,210,595 | +0.16(+0.43%) |
Feb 19, 2021 | 38.45 | 38.54 | 37.88 | 37.96 | 2,091,623 | -0.42(-1.10%) |
Feb 18, 2021 | 38.44 | 38.94 | 38.35 | 38.38 | 2,269,596 | -0.36(-0.94%) |
Feb 17, 2021 | 38.95 | 39.24 | 38.72 | 38.74 | 1,546,013 | -0.55(-1.39%) |
Feb 16, 2021 | 40.29 | 40.41 | 39.27 | 39.29 | 1,766,528 | -0.99(-2.45%) |
Feb 12, 2021 | 40.02 | 40.48 | 39.84 | 40.27 | 1,065,924 | +0.06(+0.14%) |
Feb 11, 2021 | 40.61 | 41.54 | 39.96 | 40.22 | 1,890,643 | -0.24(-0.59%) |
Feb 10, 2021 | 40.81 | 41.16 | 39.67 | 40.46 | 2,566,516 | -1.24(-2.98%) |
Feb 09, 2021 | 40.32 | 42.06 | 39.99 | 41.70 | 2,097,433 | +1.46(+3.64%) |
Feb 08, 2021 | 39.39 | 40.27 | 39.31 | 40.24 | 1,020,298 | +0.95(+2.41%) |
Feb 05, 2021 | 39.20 | 39.47 | 38.94 | 39.29 | 774,524 | +0.49(+1.26%) |
Feb 04, 2021 | 38.52 | 38.99 | 38.37 | 38.80 | 1,937,602 | +0.49(+1.27%) |
Feb 03, 2021 | 38.45 | 38.74 | 38.08 | 38.31 | 850,316 | -0.15(-0.40%) |
Feb 02, 2021 | 38.08 | 38.75 | 37.96 | 38.47 | 1,087,963 | +0.95(+2.53%) |
Feb 01, 2021 | 36.93 | 37.83 | 36.93 | 37.52 | 652,788 | +0.88(+2.40%) |
Jan 29, 2021 | 38.04 | 38.04 | 36.64 | 36.64 | 920,276 | -1.53(-4.01%) |
Jan 28, 2021 | 37.16 | 38.29 | 37.06 | 38.17 | 1,108,073 | +1.37(+3.72%) |
Jan 27, 2021 | 38.28 | 38.36 | 36.80 | 36.80 | 910,410 | -2.14(-5.51%) |
Jan 26, 2021 | 39.27 | 39.37 | 38.86 | 38.94 | 2,368,875 | -0.24(-0.61%) |
Jan 25, 2021 | 39.63 | 39.72 | 39.10 | 39.18 | 668,933 | -0.50(-1.25%) |
Jan 22, 2021 | 39.20 | 39.81 | 39.12 | 39.68 | 553,754 | +0.15(+0.39%) |
Jan 21, 2021 | 40.37 | 40.60 | 39.53 | 39.53 | 665,682 | -0.71(-1.76%) |
Jan 20, 2021 | 39.38 | 40.31 | 39.29 | 40.24 | 561,989 | +1.14(+2.91%) |
Jan 19, 2021 | 39.51 | 39.55 | 39.07 | 39.10 | 868,550 | -0.12(-0.32%) |
Jan 15, 2021 | 38.99 | 39.44 | 38.95 | 39.22 | 498,274 | +0.04(+0.10%) |
Jan 14, 2021 | 39.37 | 39.61 | 39.11 | 39.18 | 791,457 | +0.06(+0.15%) |
Jan 13, 2021 | 39.65 | 39.95 | 39.13 | 39.13 | 590,406 | -0.53(-1.33%) |
Jan 12, 2021 | 39.39 | 39.75 | 39.20 | 39.65 | 625,280 | +0.27(+0.68%) |
Jan 11, 2021 | 39.40 | 39.78 | 39.25 | 39.38 | 700,640 | -0.34(-0.84%) |
Jan 08, 2021 | 39.88 | 40.11 | 39.60 | 39.72 | 1,141,360 | +0.16(+0.41%) |
Jan 07, 2021 | 39.54 | 40.15 | 39.42 | 39.56 | 755,390 | +0.15(+0.39%) |
Jan 06, 2021 | 39.36 | 40.07 | 39.22 | 39.40 | 697,381 | +0.04(+0.10%) |
Jan 05, 2021 | 38.87 | 39.60 | 38.87 | 39.37 | 1,809,632 | +0.62(+1.61%) |
Jan 04, 2021 | 39.56 | 39.66 | 38.41 | 38.74 | 871,138 | -0.84(-2.13%) |
Dec 31, 2020 | 39.59 | 39.59 | 39.59 | 437,809 | +0.12(+0.32%) | |
Dec 30, 2020 | 39.44 | 39.77 | 39.36 | 39.46 | 437,809 | +0.12(+0.32%) |
Dec 29, 2020 | 40.05 | 40.05 | 39.32 | 39.34 | 495,827 | -0.43(-1.08%) |
Dec 28, 2020 | 40.19 | 40.44 | 39.76 | 39.77 | 491,786 | -0.19(-0.48%) |
Dec 24, 2020 | 40.08 | 40.09 | 39.70 | 39.96 | 337,685 | -0.01(-0.02%) |
Dec 23, 2020 | 40.25 | 40.35 | 39.75 | 39.97 | 1,012,008 | -0.04(-0.10%) |
Dec 22, 2020 | 40.09 | 40.25 | 39.88 | 40.01 | 569,602 | -0.17(-0.43%) |
Dec 21, 2020 | 40.07 | 40.26 | 39.46 | 40.18 | 530,802 | -0.66(-1.62%) |
Dec 18, 2020 | 40.58 | 40.97 | 40.34 | 40.84 | 1,528,152 | +0.32(+0.78%) |
Dec 17, 2020 | 39.72 | 40.69 | 39.41 | 40.52 | 946,525 | +1.12(+2.84%) |
Dec 16, 2020 | 39.42 | 39.62 | 39.19 | 39.40 | 618,457 | +0.02(+0.05%) |
Dec 15, 2020 | 39.08 | 39.38 | 38.69 | 39.38 | 778,463 | +0.62(+1.60%) |
Dec 14, 2020 | 38.92 | 39.60 | 38.76 | 38.76 | 788,612 | +0.11(+0.30%) |
Dec 11, 2020 | 38.81 | 38.98 | 38.50 | 38.65 | 1,059,968 | -0.46(-1.17%) |
Dec 10, 2020 | 39.02 | 39.38 | 38.73 | 39.11 | 671,484 | -0.09(-0.22%) |
Dec 09, 2020 | 39.24 | 39.43 | 38.89 | 39.19 | 855,970 | +0.05(+0.12%) |
Dec 08, 2020 | 38.67 | 39.28 | 38.64 | 39.15 | 564,494 | +0.30(+0.78%) |
Dec 07, 2020 | 38.98 | 39.13 | 38.64 | 38.84 | 569,497 | -0.31(-0.78%) |
Dec 04, 2020 | 38.43 | 39.17 | 38.26 | 39.15 | 894,000 | +0.95(+2.47%) |
Dec 03, 2020 | 39.08 | 39.25 | 38.11 | 38.20 | 657,901 | -0.89(-2.27%) |
Dec 02, 2020 | 38.71 | 39.15 | 38.55 | 39.09 | 694,866 | +0.26(+0.66%) |
Dec 01, 2020 | 39.08 | 39.43 | 38.77 | 38.83 | 569,334 | +0.02(+0.05%) |
Nov 30, 2020 | 39.24 | 39.29 | 38.77 | 38.81 | 861,420 | -0.44(-1.12%) |
Nov 27, 2020 | 39.28 | 39.52 | 38.84 | 39.25 | 445,533 | +0.09(+0.22%) |
Nov 25, 2020 | 39.61 | 39.70 | 38.84 | 39.17 | 1,020,831 | -0.57(-1.44%) |
Nov 24, 2020 | 39.54 | 39.89 | 39.30 | 39.74 | 558,821 | +0.57(+1.46%) |
Nov 23, 2020 | 39.10 | 39.30 | 38.89 | 39.17 | 407,282 | +0.39(+1.01%) |
Nov 20, 2020 | 38.74 | 39.12 | 38.70 | 38.77 | 602,109 | +0.01(+0.02%) |
Nov 19, 2020 | 38.54 | 39.05 | 38.14 | 38.77 | 1,351,370 | +0.11(+0.27%) |
Nov 18, 2020 | 38.80 | 38.95 | 38.42 | 38.66 | 942,540 | -0.20(-0.52%) |
Nov 17, 2020 | 38.52 | 39.00 | 38.24 | 38.86 | 606,658 | +0.04(+0.10%) |
Nov 16, 2020 | 39.08 | 39.20 | 38.46 | 38.82 | 629,387 | +0.14(+0.37%) |
Nov 13, 2020 | 38.20 | 38.81 | 38.14 | 38.68 | 366,460 | +0.73(+1.91%) |
Nov 12, 2020 | 38.62 | 38.76 | 37.79 | 37.95 | 824,321 | -0.67(-1.73%) |
Nov 11, 2020 | 38.68 | 38.85 | 38.26 | 38.62 | 693,413 | +0.12(+0.32%) |
Nov 10, 2020 | 38.31 | 38.80 | 37.91 | 38.50 | 664,682 | +0.32(+0.85%) |
Nov 09, 2020 | 38.19 | 39.62 | 38.16 | 38.17 | 1,276,399 | +0.92(+2.46%) |
Nov 06, 2020 | 37.10 | 37.61 | 37.02 | 37.26 | 1,053,508 | +0.11(+0.31%) |
Nov 05, 2020 | 36.54 | 37.72 | 36.31 | 37.14 | 1,801,350 | +1.29(+3.60%) |
Nov 04, 2020 | 35.01 | 36.28 | 34.64 | 35.85 | 1,926,407 | +1.12(+3.22%) |
Nov 03, 2020 | 33.53 | 34.97 | 33.19 | 34.74 | 2,134,045 | +0.69(+2.02%) |
Nov 02, 2020 | 33.17 | 34.17 | 32.92 | 34.05 | 1,597,976 | +1.23(+3.75%) |
Oct 30, 2020 | 32.53 | 33.07 | 32.38 | 32.82 | 927,305 | +0.13(+0.41%) |
Oct 29, 2020 | 32.43 | 32.90 | 32.38 | 32.68 | 760,116 | +0.21(+0.65%) |
Oct 28, 2020 | 33.13 | 33.34 | 32.41 | 32.47 | 796,088 | -1.23(-3.65%) |
Oct 27, 2020 | 33.79 | 34.08 | 33.69 | 33.70 | 968,269 | -0.24(-0.70%) |
Oct 26, 2020 | 34.97 | 35.03 | 33.50 | 33.94 | 795,103 | -1.38(-3.92%) |
Oct 23, 2020 | 35.62 | 35.79 | 35.31 | 35.33 | 2,412,208 | +0.02(+0.05%) |
Oct 22, 2020 | 35.37 | 35.52 | 34.78 | 35.31 | 1,851,152 | +0.06(+0.16%) |
Oct 21, 2020 | 35.72 | 35.91 | 35.16 | 35.25 | 1,074,799 | -0.41(-1.15%) |
Oct 20, 2020 | 35.91 | 36.28 | 35.61 | 35.66 | 1,276,306 | -0.05(-0.13%) |
Oct 19, 2020 | 36.86 | 37.00 | 35.68 | 35.71 | 903,545 | -0.96(-2.63%) |
Oct 16, 2020 | 37.26 | 37.50 | 36.65 | 36.67 | 473,392 | -0.35(-0.95%) |
Oct 15, 2020 | 36.66 | 37.21 | 36.60 | 37.03 | 586,935 | -0.13(-0.36%) |
Oct 14, 2020 | 37.42 | 37.78 | 37.09 | 37.16 | 539,587 | -0.27(-0.71%) |
Oct 13, 2020 | 38.22 | 38.28 | 37.29 | 37.43 | 835,716 | -0.87(-2.27%) |
Oct 12, 2020 | 37.94 | 38.40 | 37.57 | 38.30 | 1,428,656 | +0.68(+1.80%) |
Oct 09, 2020 | 37.54 | 37.90 | 37.20 | 37.62 | 1,619,903 | +0.49(+1.31%) |
Oct 08, 2020 | 37.05 | 37.27 | 36.93 | 37.13 | 2,344,753 | +0.37(+1.01%) |
Oct 07, 2020 | 36.76 | 37.31 | 36.64 | 36.76 | 2,385,947 | +0.31(+0.84%) |
Oct 06, 2020 | 37.29 | 37.40 | 36.24 | 36.45 | 1,334,378 | -0.62(-1.67%) |
Oct 05, 2020 | 37.25 | 37.31 | 36.76 | 37.08 | 1,040,687 | +0.25(+0.67%) |
Oct 02, 2020 | 36.40 | 37.26 | 36.40 | 36.83 | 958,620 | -0.16(-0.44%) |
Oct 01, 2020 | 37.29 | 37.74 | 36.91 | 36.99 | 990,099 | -0.20(-0.54%) |
Sep 30, 2020 | 36.95 | 37.59 | 36.95 | 37.19 | 765,080 | +0.26(+0.70%) |
Sep 29, 2020 | 37.22 | 37.38 | 36.72 | 36.93 | 411,756 | -0.29(-0.77%) |
Sep 28, 2020 | 36.92 | 37.58 | 36.90 | 37.22 | 609,997 | +0.80(+2.20%) |
Sep 25, 2020 | 35.77 | 36.60 | 35.77 | 36.42 | 666,101 | +0.48(+1.33%) |
Sep 24, 2020 | 35.90 | 36.34 | 35.63 | 35.94 | 506,854 | -0.09(-0.24%) |
Sep 23, 2020 | 37.07 | 37.40 | 35.93 | 36.02 | 867,640 | -1.09(-2.93%) |
Sep 22, 2020 | 36.22 | 37.29 | 36.18 | 37.11 | 940,589 | +1.18(+3.30%) |
Sep 21, 2020 | 36.20 | 36.34 | 35.57 | 35.93 | 875,668 | -1.03(-2.79%) |
Sep 18, 2020 | 37.94 | 38.39 | 36.87 | 36.96 | 1,288,633 | -0.81(-2.15%) |
Sep 17, 2020 | 37.36 | 37.99 | 37.27 | 37.77 | 803,408 | -0.16(-0.43%) |
Sep 16, 2020 | 38.01 | 38.49 | 37.89 | 37.93 | 639,917 | +0.13(+0.35%) |
Sep 15, 2020 | 37.64 | 37.97 | 37.49 | 37.80 | 971,203 | +0.60(+1.62%) |
Sep 14, 2020 | 36.99 | 37.63 | 36.99 | 37.20 | 866,355 | +0.61(+1.67%) |
Sep 11, 2020 | 36.89 | 36.97 | 36.29 | 36.59 | 738,995 | -0.14(-0.39%) |
Sep 10, 2020 | 37.30 | 37.64 | 36.66 | 36.73 | 680,404 | -0.25(-0.68%) |
Sep 09, 2020 | 36.92 | 37.21 | 36.75 | 36.98 | 1,491,367 | +0.39(+1.07%) |
Sep 08, 2020 | 36.73 | 37.30 | 36.30 | 36.59 | 1,010,424 | -0.80(-2.14%) |
Sep 04, 2020 | 38.51 | 38.73 | 37.01 | 37.39 | 758,705 | -0.86(-2.24%) |
Sep 03, 2020 | 39.89 | 39.89 | 37.94 | 38.25 | 833,144 | -1.79(-4.47%) |
Sep 02, 2020 | 39.69 | 40.08 | 39.38 | 40.04 | 1,000,197 | +0.53(+1.35%) |
Sep 01, 2020 | 40.00 | 40.20 | 39.41 | 39.51 | 1,481,895 | -0.67(-1.66%) |
Aug 31, 2020 | 40.65 | 40.65 | 39.99 | 40.17 | 539,511 | -0.50(-1.24%) |
Aug 28, 2020 | 40.27 | 40.69 | 40.15 | 40.68 | 392,267 | +0.50(+1.26%) |
Aug 27, 2020 | 40.10 | 40.33 | 39.97 | 40.17 | 538,121 | +0.34(+0.86%) |
Aug 26, 2020 | 40.24 | 40.24 | 39.74 | 39.83 | 671,940 | -0.29(-0.71%) |
Aug 25, 2020 | 39.98 | 40.14 | 39.77 | 40.12 | 526,262 | +0.21(+0.52%) |
Aug 24, 2020 | 39.54 | 40.01 | 39.48 | 39.91 | 503,013 | +0.70(+1.80%) |
Aug 21, 2020 | 39.31 | 39.49 | 39.04 | 39.20 | 790,309 | -0.13(-0.34%) |
Aug 20, 2020 | 39.75 | 39.97 | 39.29 | 39.33 | 626,236 | -0.61(-1.53%) |
Aug 19, 2020 | 40.13 | 40.20 | 39.88 | 39.94 | 444,382 | +0.14(+0.36%) |
Aug 18, 2020 | 39.72 | 39.92 | 39.29 | 39.80 | 754,263 | +0.04(+0.10%) |
Aug 17, 2020 | 40.16 | 40.16 | 39.72 | 39.76 | 1,221,999 | -0.08(-0.19%) |
Aug 14, 2020 | 39.79 | 40.08 | 39.61 | 39.84 | 445,080 | -0.11(-0.29%) |
Aug 13, 2020 | 39.77 | 40.34 | 39.73 | 39.95 | 603,688 | -0.08(-0.19%) |
Aug 12, 2020 | 39.76 | 40.17 | 39.67 | 40.03 | 984,224 | +0.50(+1.28%) |
Aug 11, 2020 | 40.03 | 40.14 | 39.42 | 39.53 | 1,221,116 | -0.34(-0.86%) |
Aug 10, 2020 | 39.62 | 40.31 | 39.43 | 39.87 | 1,826,730 | +0.46(+1.16%) |
Aug 07, 2020 | 39.78 | 40.38 | 38.13 | 39.41 | 3,016,446 | -0.36(-0.91%) |
Aug 06, 2020 | 39.05 | 39.82 | 38.80 | 39.77 | 2,246,221 | +0.63(+1.61%) |
Aug 05, 2020 | 39.05 | 39.27 | 38.35 | 39.14 | 1,051,422 | +0.31(+0.81%) |
Aug 04, 2020 | 38.56 | 39.03 | 38.43 | 38.83 | 1,168,739 | +0.21(+0.54%) |
Aug 03, 2020 | 38.10 | 38.68 | 37.81 | 38.62 | 755,955 | +0.70(+1.83%) |
Jul 31, 2020 | 37.88 | 38.04 | 37.29 | 37.93 | 624,834 | +0.01(+0.03%) |
Jul 30, 2020 | 37.44 | 37.99 | 36.95 | 37.92 | 732,170 | +0.05(+0.13%) |
Jul 29, 2020 | 37.52 | 38.28 | 37.50 | 37.87 | 672,109 | +0.56(+1.51%) |
Jul 28, 2020 | 37.80 | 38.04 | 37.18 | 37.31 | 596,205 | -0.63(-1.66%) |
Jul 27, 2020 | 37.29 | 37.96 | 37.06 | 37.93 | 805,510 | +0.70(+1.89%) |
Jul 24, 2020 | 36.82 | 37.29 | 36.55 | 37.23 | 1,005,237 | +0.40(+1.09%) |
Jul 23, 2020 | 37.24 | 37.72 | 36.77 | 36.83 | 1,904,948 | -0.50(-1.35%) |
Jul 22, 2020 | 36.68 | 37.37 | 36.68 | 37.33 | 569,520 | +0.56(+1.53%) |
Jul 21, 2020 | 36.86 | 37.14 | 36.61 | 36.77 | 1,006,397 | +0.11(+0.31%) |
Jul 20, 2020 | 36.46 | 36.79 | 36.32 | 36.66 | 813,744 | +0.10(+0.29%) |
Jul 17, 2020 | 36.14 | 36.71 | 35.86 | 36.55 | 1,434,883 | +0.61(+1.70%) |
Jul 16, 2020 | 34.42 | 36.18 | 34.34 | 35.94 | 1,379,357 | +1.36(+3.94%) |
Jul 15, 2020 | 33.82 | 34.74 | 33.82 | 34.58 | 913,451 | +1.31(+3.95%) |
Jul 14, 2020 | 33.42 | 33.54 | 32.88 | 33.27 | 694,389 | -0.21(-0.63%) |
Jul 13, 2020 | 34.09 | 34.36 | 33.46 | 33.48 | 862,886 | -0.42(-1.24%) |
Jul 10, 2020 | 33.35 | 33.90 | 33.09 | 33.90 | 823,068 | +0.50(+1.48%) |
Jul 09, 2020 | 33.82 | 34.09 | 33.01 | 33.40 | 547,132 | -0.53(-1.57%) |
Jul 08, 2020 | 33.91 | 34.37 | 33.58 | 33.93 | 497,751 | +0.05(+0.14%) |
Jul 07, 2020 | 34.43 | 34.68 | 33.85 | 33.89 | 571,853 | -0.77(-2.23%) |
Jul 06, 2020 | 35.38 | 35.38 | 34.57 | 34.66 | 472,259 | -0.16(-0.46%) |
Jul 02, 2020 | 35.32 | 35.62 | 34.77 | 34.82 | 584,935 | -0.14(-0.41%) |
Jul 01, 2020 | 34.75 | 35.18 | 34.49 | 34.96 | 1,098,096 | +0.18(+0.52%) |
Jun 30, 2020 | 34.38 | 34.93 | 34.24 | 34.78 | 1,085,508 | +0.39(+1.14%) |
Jun 29, 2020 | 34.65 | 34.66 | 33.90 | 34.39 | 1,025,432 | -0.04(-0.11%) |
Jun 26, 2020 | 34.59 | 34.61 | 33.61 | 34.43 | 4,195,032 | -0.13(-0.39%) |
Jun 25, 2020 | 33.52 | 34.62 | 33.50 | 34.56 | 1,756,845 | +1.00(+2.98%) |
Jun 24, 2020 | 34.16 | 34.21 | 33.14 | 33.56 | 1,258,133 | -0.97(-2.81%) |
Jun 23, 2020 | 34.06 | 34.79 | 33.96 | 34.53 | 1,500,034 | +0.78(+2.31%) |
Jun 22, 2020 | 33.47 | 33.96 | 32.89 | 33.75 | 1,571,717 | +0.26(+0.77%) |
Jun 19, 2020 | 34.68 | 34.80 | 33.48 | 33.50 | 1,857,599 | -0.56(-1.65%) |
Jun 18, 2020 | 33.85 | 34.19 | 33.66 | 34.06 | 764,104 | -0.04(-0.11%) |
Jun 17, 2020 | 34.52 | 34.60 | 33.95 | 34.10 | 1,029,316 | -0.38(-1.10%) |
Jun 16, 2020 | 34.90 | 35.24 | 34.14 | 34.48 | 654,336 | +0.54(+1.60%) |
Jun 15, 2020 | 32.94 | 34.08 | 32.83 | 33.93 | 1,071,513 | -0.16(-0.48%) |
Jun 12, 2020 | 33.67 | 34.19 | 33.07 | 34.10 | 1,393,724 | +1.51(+4.65%) |
Jun 11, 2020 | 33.23 | 33.58 | 32.51 | 32.58 | 1,278,214 | -1.99(-5.76%) |
Jun 10, 2020 | 34.97 | 35.09 | 34.30 | 34.57 | 1,290,600 | -0.53(-1.50%) |
Jun 09, 2020 | 35.85 | 35.99 | 35.00 | 35.10 | 759,267 | -1.25(-3.45%) |
Jun 08, 2020 | 36.06 | 36.37 | 35.87 | 36.35 | 943,926 | +0.55(+1.54%) |
Jun 05, 2020 | 36.09 | 36.50 | 35.70 | 35.80 | 1,299,085 | +0.61(+1.73%) |
Jun 04, 2020 | 35.12 | 35.45 | 35.01 | 35.19 | 775,516 | -0.22(-0.62%) |
Jun 03, 2020 | 35.15 | 35.83 | 35.06 | 35.41 | 970,238 | +0.32(+0.92%) |
Jun 02, 2020 | 34.75 | 35.22 | 34.68 | 35.09 | 917,530 | +0.48(+1.37%) |
Jun 01, 2020 | 34.19 | 34.97 | 34.01 | 34.61 | 1,096,433 | +0.47(+1.36%) |
May 29, 2020 | 34.34 | 34.39 | 33.50 | 34.15 | 1,069,482 | -0.15(-0.44%) |
May 28, 2020 | 34.97 | 34.97 | 34.10 | 34.30 | 1,432,992 | -0.56(-1.61%) |
May 27, 2020 | 34.54 | 35.18 | 34.06 | 34.86 | 1,931,403 | +1.30(+3.88%) |
May 26, 2020 | 33.32 | 33.86 | 32.90 | 33.56 | 1,476,916 | +1.42(+4.40%) |
May 22, 2020 | 32.38 | 32.43 | 31.77 | 32.14 | 1,042,216 | -0.24(-0.73%) |
May 21, 2020 | 32.58 | 32.70 | 32.20 | 32.38 | 1,436,051 | -0.13(-0.41%) |
May 20, 2020 | 32.83 | 33.07 | 32.43 | 32.52 | 726,382 | +0.47(+1.48%) |
May 19, 2020 | 33.11 | 33.22 | 32.04 | 32.04 | 1,057,845 | -1.19(-3.57%) |
May 18, 2020 | 32.05 | 33.37 | 31.91 | 33.23 | 1,971,975 | +2.16(+6.94%) |
May 15, 2020 | 30.94 | 31.18 | 30.36 | 31.07 | 1,645,438 | -0.19(-0.61%) |
May 14, 2020 | 30.82 | 31.46 | 30.25 | 31.26 | 2,072,331 | -0.14(-0.45%) |
May 13, 2020 | 32.27 | 32.41 | 30.93 | 31.40 | 3,268,389 | -1.09(-3.36%) |
May 12, 2020 | 35.28 | 35.62 | 32.50 | 32.50 | 3,310,521 | -0.64(-1.92%) |
May 11, 2020 | 33.53 | 33.56 | 33.05 | 33.13 | 1,575,621 | -0.74(-2.19%) |
May 08, 2020 | 33.76 | 34.25 | 33.39 | 33.87 | 775,240 | +0.47(+1.42%) |
May 07, 2020 | 33.27 | 33.63 | 32.80 | 33.40 | 1,078,328 | +0.74(+2.27%) |
May 06, 2020 | 32.87 | 33.17 | 32.27 | 32.66 | 1,017,727 | +0.04(+0.12%) |
May 05, 2020 | 33.01 | 33.41 | 32.59 | 32.62 | 1,016,672 | -0.07(-0.20%) |
May 04, 2020 | 31.25 | 32.84 | 31.05 | 32.69 | 1,500,745 | +0.35(+1.09%) |
May 01, 2020 | 31.91 | 32.37 | 31.53 | 32.33 | 905,675 | -0.37(-1.13%) |
Apr 30, 2020 | 33.40 | 33.44 | 32.70 | 32.70 | 1,817,476 | -1.16(-3.42%) |
Apr 29, 2020 | 33.32 | 34.22 | 33.15 | 33.86 | 1,804,067 | +1.16(+3.54%) |
Apr 28, 2020 | 32.87 | 33.25 | 32.43 | 32.70 | 1,796,046 | +0.33(+1.03%) |
Apr 27, 2020 | 31.64 | 32.45 | 31.64 | 32.37 | 1,203,678 | +0.99(+3.15%) |
Apr 24, 2020 | 30.46 | 31.47 | 30.05 | 31.38 | 1,885,674 | +0.94(+3.09%) |
Apr 23, 2020 | 29.61 | 30.97 | 29.59 | 30.44 | 1,714,642 | +1.08(+3.69%) |
Apr 22, 2020 | 29.43 | 29.67 | 28.95 | 29.36 | 1,087,942 | +0.51(+1.78%) |
Apr 21, 2020 | 28.24 | 29.08 | 27.95 | 28.85 | 2,691,187 | -0.09(-0.33%) |
Apr 20, 2020 | 28.73 | 29.59 | 28.53 | 28.94 | 975,842 | -0.37(-1.26%) |
Apr 17, 2020 | 28.41 | 29.58 | 28.41 | 29.31 | 1,617,119 | +1.39(+4.97%) |
Apr 16, 2020 | 28.40 | 28.45 | 27.67 | 27.93 | 1,125,999 | -0.32(-1.14%) |
Apr 15, 2020 | 28.50 | 28.78 | 28.08 | 28.25 | 1,463,284 | -1.34(-4.53%) |
Apr 14, 2020 | 29.26 | 29.69 | 28.64 | 29.59 | 1,504,198 | +1.52(+5.41%) |
Apr 13, 2020 | 28.51 | 28.68 | 27.37 | 28.07 | 928,982 | -0.64(-2.22%) |
Apr 09, 2020 | 28.00 | 29.74 | 28.00 | 28.71 | 1,219,603 | +0.99(+3.56%) |
Apr 08, 2020 | 26.81 | 27.91 | 26.36 | 27.72 | 1,054,440 | +1.42(+5.42%) |
Apr 07, 2020 | 27.32 | 28.34 | 26.19 | 26.29 | 2,293,419 | +0.26(+0.99%) |
Apr 06, 2020 | 26.13 | 26.21 | 25.44 | 26.04 | 4,444,576 | +1.15(+4.62%) |
Apr 03, 2020 | 25.53 | 25.87 | 24.63 | 24.89 | 3,226,238 | -0.84(-3.25%) |
Apr 02, 2020 | 25.24 | 25.97 | 24.98 | 25.72 | 1,472,758 | +0.28(+1.12%) |
Apr 01, 2020 | 26.63 | 26.93 | 24.93 | 25.44 | 1,903,082 | -2.30(-8.29%) |
Mar 31, 2020 | 26.81 | 28.07 | 26.62 | 27.74 | 2,701,705 | +0.66(+2.42%) |
Mar 30, 2020 | 27.29 | 27.67 | 26.19 | 27.08 | 2,460,033 | -0.31(-1.14%) |
Mar 27, 2020 | 27.97 | 28.33 | 26.88 | 27.40 | 3,227,817 | -1.17(-4.09%) |
Mar 26, 2020 | 25.90 | 28.97 | 25.90 | 28.56 | 3,737,489 | +2.83(+11.00%) |
Mar 25, 2020 | 24.13 | 26.02 | 23.57 | 25.73 | 6,883,730 | +1.92(+8.06%) |
Mar 24, 2020 | 24.66 | 25.15 | 23.05 | 23.81 | 3,068,541 | +1.30(+5.78%) |
Mar 23, 2020 | 23.59 | 24.20 | 21.69 | 22.51 | 2,262,110 | -1.34(-5.62%) |
Mar 20, 2020 | 24.32 | 24.92 | 23.67 | 23.85 | 4,616,070 | -0.16(-0.67%) |
Mar 19, 2020 | 21.27 | 24.84 | 20.42 | 24.01 | 2,705,389 | +2.50(+11.61%) |
Mar 18, 2020 | 23.93 | 24.92 | 18.44 | 21.52 | 2,461,381 | -4.32(-16.73%) |
Mar 17, 2020 | 26.13 | 26.82 | 24.47 | 25.84 | 2,167,718 | +0.09(+0.37%) |
Mar 16, 2020 | 26.91 | 28.81 | 25.61 | 25.74 | 1,793,446 | -5.59(-17.83%) |
Mar 13, 2020 | 31.51 | 31.51 | 29.47 | 31.33 | 2,799,034 | +1.56(+5.23%) |
Mar 12, 2020 | 32.09 | 32.31 | 29.77 | 29.77 | 2,391,742 | -4.39(-12.85%) |
Mar 11, 2020 | 34.48 | 34.61 | 33.62 | 34.16 | 2,860,833 | -1.07(-3.05%) |
Mar 10, 2020 | 34.88 | 35.29 | 34.06 | 35.23 | 1,727,251 | +1.04(+3.03%) |
Mar 09, 2020 | 33.34 | 34.90 | 33.25 | 34.20 | 1,900,031 | -2.03(-5.61%) |
Mar 06, 2020 | 35.95 | 36.39 | 35.35 | 36.23 | 1,234,552 | -0.69(-1.86%) |
Mar 05, 2020 | 37.74 | 37.82 | 36.62 | 36.92 | 1,158,716 | -1.53(-3.99%) |
Mar 04, 2020 | 37.48 | 38.49 | 37.32 | 38.45 | 1,071,679 | +1.60(+4.35%) |
Mar 03, 2020 | 38.06 | 38.47 | 36.39 | 36.85 | 1,334,865 | -1.19(-3.14%) |