Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 75.17 | 75.60 | 72.97 | 74.16 | 631,982 | -0.53(-0.71%) |
Feb 25, 2021 | 75.18 | 75.73 | 74.00 | 74.69 | 1,031,787 | -0.49(-0.65%) |
Feb 24, 2021 | 72.26 | 75.74 | 72.26 | 75.18 | 580,299 | +3.18(+4.42%) |
Feb 23, 2021 | 70.80 | 72.14 | 69.81 | 72.00 | 733,118 | +0.52(+0.73%) |
Feb 22, 2021 | 70.52 | 72.48 | 69.94 | 71.48 | 831,314 | +0.48(+0.68%) |
Feb 19, 2021 | 69.45 | 71.28 | 69.26 | 71.00 | 518,939 | +2.36(+3.43%) |
Feb 18, 2021 | 69.10 | 69.13 | 67.61 | 68.64 | 623,068 | -0.61(-0.88%) |
Feb 17, 2021 | 70.53 | 71.00 | 68.95 | 69.26 | 629,550 | -1.46(-2.07%) |
Feb 16, 2021 | 70.20 | 70.93 | 69.03 | 70.72 | 1,035,999 | +0.16(+0.23%) |
Feb 12, 2021 | 69.40 | 70.86 | 69.15 | 70.56 | 658,799 | +0.46(+0.66%) |
Feb 11, 2021 | 70.26 | 71.08 | 69.75 | 70.10 | 833,050 | +0.24(+0.34%) |
Feb 10, 2021 | 70.43 | 70.67 | 68.59 | 69.86 | 1,057,823 | -0.32(-0.46%) |
Feb 09, 2021 | 68.40 | 70.30 | 66.98 | 70.18 | 1,074,608 | +1.44(+2.10%) |
Feb 08, 2021 | 68.83 | 69.62 | 67.91 | 68.74 | 1,400,442 | +0.11(+0.16%) |
Feb 05, 2021 | 69.99 | 70.10 | 67.97 | 68.62 | 1,560,074 | -0.67(-0.97%) |
Feb 04, 2021 | 72.28 | 72.59 | 68.45 | 69.29 | 2,021,704 | -6.35(-8.40%) |
Feb 03, 2021 | 74.96 | 75.70 | 73.76 | 75.65 | 583,374 | +0.51(+0.68%) |
Feb 02, 2021 | 75.45 | 77.07 | 75.03 | 75.14 | 604,287 | +0.90(+1.21%) |
Feb 01, 2021 | 71.92 | 74.49 | 71.51 | 74.24 | 458,728 | +2.91(+4.08%) |
Jan 29, 2021 | 72.04 | 72.77 | 71.09 | 71.33 | 1,011,906 | -1.39(-1.91%) |
Jan 28, 2021 | 72.59 | 73.68 | 71.83 | 72.72 | 752,605 | +1.22(+1.70%) |
Jan 27, 2021 | 72.14 | 72.33 | 69.11 | 71.50 | 1,053,999 | -2.37(-3.20%) |
Jan 26, 2021 | 75.61 | 75.70 | 73.82 | 73.87 | 809,816 | -0.91(-1.21%) |
Jan 25, 2021 | 77.98 | 78.01 | 74.11 | 74.77 | 978,141 | -3.86(-4.90%) |
Jan 22, 2021 | 78.72 | 79.13 | 77.90 | 78.63 | 494,709 | -0.94(-1.18%) |
Jan 21, 2021 | 79.81 | 80.19 | 79.16 | 79.57 | 435,172 | -0.37(-0.46%) |
Jan 20, 2021 | 80.13 | 81.49 | 79.68 | 79.94 | 582,163 | -0.18(-0.22%) |
Jan 19, 2021 | 80.15 | 80.93 | 79.70 | 80.12 | 410,111 | +0.70(+0.88%) |
Jan 15, 2021 | 80.27 | 80.33 | 78.01 | 79.42 | 475,404 | -1.37(-1.69%) |
Jan 14, 2021 | 80.01 | 81.14 | 79.33 | 80.79 | 324,749 | +1.47(+1.85%) |
Jan 13, 2021 | 80.01 | 80.39 | 78.96 | 79.32 | 445,909 | -1.22(-1.51%) |
Jan 12, 2021 | 79.67 | 81.11 | 79.43 | 80.53 | 501,187 | +1.07(+1.34%) |
Jan 11, 2021 | 78.24 | 80.16 | 78.20 | 79.47 | 289,773 | -0.08(-0.11%) |
Jan 08, 2021 | 79.95 | 80.65 | 78.32 | 79.55 | 542,653 | -0.46(-0.58%) |
Jan 07, 2021 | 79.56 | 80.75 | 77.88 | 80.01 | 563,418 | +1.52(+1.93%) |
Jan 06, 2021 | 74.48 | 78.74 | 74.48 | 78.50 | 787,625 | +5.14(+7.00%) |
Jan 05, 2021 | 71.12 | 73.44 | 71.12 | 73.36 | 500,814 | +2.14(+3.01%) |
Jan 04, 2021 | 73.44 | 73.84 | 70.66 | 71.22 | 468,280 | -1.72(-2.35%) |
Dec 31, 2020 | 72.93 | 72.93 | 72.93 | 235,403 | +0.08(+0.10%) | |
Dec 30, 2020 | 71.43 | 73.07 | 71.36 | 72.86 | 235,403 | +1.54(+2.15%) |
Dec 29, 2020 | 72.41 | 72.60 | 70.89 | 71.32 | 326,592 | -0.93(-1.29%) |
Dec 28, 2020 | 73.11 | 73.55 | 72.06 | 72.25 | 413,455 | -0.68(-0.93%) |
Dec 24, 2020 | 72.91 | 72.96 | 72.04 | 72.93 | 139,375 | +0.39(+0.53%) |
Dec 23, 2020 | 72.31 | 72.95 | 71.85 | 72.55 | 321,108 | +0.51(+0.71%) |
Dec 22, 2020 | 72.82 | 72.82 | 71.50 | 72.04 | 333,073 | -0.83(-1.14%) |
Dec 21, 2020 | 70.82 | 73.04 | 70.82 | 72.87 | 417,472 | +0.34(+0.47%) |
Dec 18, 2020 | 72.33 | 73.33 | 72.19 | 72.53 | 825,329 | +0.66(+0.92%) |
Dec 17, 2020 | 71.90 | 72.34 | 71.01 | 71.87 | 517,082 | -0.10(-0.14%) |
Dec 16, 2020 | 73.91 | 73.91 | 71.59 | 71.97 | 671,904 | -1.89(-2.57%) |
Dec 15, 2020 | 72.88 | 74.02 | 72.64 | 73.87 | 486,087 | +2.05(+2.85%) |
Dec 14, 2020 | 72.32 | 73.22 | 71.75 | 71.82 | 665,524 | +0.53(+0.74%) |
Dec 11, 2020 | 70.61 | 72.13 | 70.61 | 71.29 | 349,393 | -0.15(-0.21%) |
Dec 10, 2020 | 70.86 | 71.64 | 70.43 | 71.44 | 581,702 | -0.06(-0.08%) |
Dec 09, 2020 | 71.03 | 71.85 | 70.92 | 71.50 | 704,011 | +0.78(+1.11%) |
Dec 08, 2020 | 68.62 | 70.99 | 68.57 | 70.72 | 534,500 | +1.47(+2.12%) |
Dec 07, 2020 | 69.99 | 70.38 | 68.96 | 69.25 | 563,466 | -1.15(-1.63%) |
Dec 04, 2020 | 68.45 | 70.55 | 68.34 | 70.40 | 553,048 | +2.58(+3.81%) |
Dec 03, 2020 | 68.54 | 69.36 | 67.68 | 67.81 | 396,546 | -0.68(-0.99%) |
Dec 02, 2020 | 68.75 | 68.85 | 67.64 | 68.49 | 454,041 | -0.42(-0.62%) |
Dec 01, 2020 | 70.50 | 70.50 | 68.46 | 68.92 | 338,655 | -0.32(-0.46%) |
Nov 30, 2020 | 69.94 | 69.97 | 68.45 | 69.24 | 545,211 | -1.20(-1.70%) |
Nov 27, 2020 | 70.40 | 71.05 | 70.05 | 70.43 | 196,123 | +0.19(+0.27%) |
Nov 25, 2020 | 70.31 | 70.61 | 69.42 | 70.25 | 337,514 | -0.45(-0.64%) |
Nov 24, 2020 | 70.56 | 70.93 | 69.35 | 70.70 | 579,068 | +1.23(+1.78%) |
Nov 23, 2020 | 68.39 | 69.73 | 68.08 | 69.46 | 317,031 | +1.91(+2.83%) |
Nov 20, 2020 | 67.61 | 68.07 | 66.85 | 67.55 | 410,234 | -0.25(-0.37%) |
Nov 19, 2020 | 66.72 | 67.89 | 66.16 | 67.80 | 442,931 | +0.72(+1.08%) |
Nov 18, 2020 | 68.70 | 68.84 | 67.06 | 67.08 | 548,154 | -0.82(-1.20%) |
Nov 17, 2020 | 67.62 | 68.12 | 66.46 | 67.90 | 690,915 | -0.68(-0.99%) |
Nov 16, 2020 | 68.25 | 69.41 | 66.83 | 68.57 | 800,502 | +1.84(+2.76%) |
Nov 13, 2020 | 65.34 | 66.77 | 64.95 | 66.73 | 515,136 | +2.15(+3.33%) |
Nov 12, 2020 | 64.96 | 65.18 | 63.64 | 64.58 | 855,072 | -1.16(-1.77%) |
Nov 11, 2020 | 66.83 | 67.18 | 64.93 | 65.75 | 822,049 | -0.93(-1.39%) |
Nov 10, 2020 | 64.46 | 66.70 | 64.23 | 66.68 | 1,094,038 | +3.10(+4.87%) |
Nov 09, 2020 | 64.67 | 65.43 | 62.88 | 63.58 | 919,270 | +4.39(+7.41%) |
Nov 06, 2020 | 59.62 | 60.61 | 58.95 | 59.19 | 836,657 | -0.18(-0.30%) |
Nov 05, 2020 | 57.50 | 60.29 | 57.50 | 59.37 | 587,319 | +2.85(+5.03%) |
Nov 04, 2020 | 59.34 | 59.34 | 56.45 | 56.53 | 984,025 | -3.51(-5.85%) |
Nov 03, 2020 | 59.92 | 60.56 | 58.99 | 60.04 | 902,133 | +1.07(+1.82%) |
Nov 02, 2020 | 57.05 | 59.00 | 56.49 | 58.97 | 786,535 | +2.91(+5.19%) |
Oct 30, 2020 | 54.87 | 56.16 | 54.27 | 56.06 | 752,203 | +1.46(+2.68%) |
Oct 29, 2020 | 52.42 | 54.87 | 51.97 | 54.59 | 1,034,994 | +1.47(+2.78%) |
Oct 28, 2020 | 53.44 | 54.11 | 52.56 | 53.12 | 776,211 | -1.67(-3.05%) |
Oct 27, 2020 | 55.91 | 56.47 | 54.59 | 54.79 | 629,425 | -1.43(-2.54%) |
Oct 26, 2020 | 56.67 | 56.92 | 55.65 | 56.22 | 252,477 | -1.31(-2.27%) |
Oct 23, 2020 | 57.36 | 57.65 | 56.71 | 57.52 | 372,533 | +0.73(+1.29%) |
Oct 22, 2020 | 56.56 | 57.49 | 56.36 | 56.79 | 383,553 | +0.38(+0.67%) |
Oct 21, 2020 | 56.73 | 58.05 | 56.39 | 56.41 | 462,070 | -0.25(-0.45%) |
Oct 20, 2020 | 56.06 | 57.27 | 55.97 | 56.67 | 494,463 | +0.88(+1.58%) |
Oct 19, 2020 | 56.34 | 56.88 | 55.61 | 55.78 | 218,869 | -0.39(-0.70%) |
Oct 16, 2020 | 56.30 | 57.06 | 56.05 | 56.18 | 319,177 | -0.10(-0.18%) |
Oct 15, 2020 | 54.99 | 56.47 | 54.82 | 56.28 | 276,195 | +0.52(+0.93%) |
Oct 14, 2020 | 56.07 | 56.91 | 55.71 | 55.77 | 305,044 | -0.26(-0.47%) |
Oct 13, 2020 | 55.89 | 56.43 | 55.62 | 56.03 | 467,959 | -0.08(-0.15%) |
Oct 12, 2020 | 57.24 | 57.58 | 56.06 | 56.11 | 331,782 | -0.74(-1.30%) |
Oct 09, 2020 | 56.63 | 57.53 | 56.53 | 56.85 | 419,074 | +0.69(+1.24%) |
Oct 08, 2020 | 56.28 | 56.45 | 55.59 | 56.16 | 406,819 | +0.36(+0.64%) |
Oct 07, 2020 | 55.31 | 56.24 | 54.92 | 55.80 | 484,188 | +1.34(+2.47%) |
Oct 06, 2020 | 54.44 | 56.39 | 54.33 | 54.46 | 748,833 | +0.33(+0.61%) |
Oct 05, 2020 | 52.51 | 54.25 | 52.51 | 54.13 | 504,246 | +2.25(+4.34%) |
Oct 02, 2020 | 49.49 | 52.38 | 49.49 | 51.88 | 333,981 | +1.29(+2.54%) |
Oct 01, 2020 | 51.34 | 51.74 | 50.05 | 50.59 | 637,879 | -0.32(-0.63%) |
Sep 30, 2020 | 51.63 | 52.24 | 50.41 | 50.91 | 559,418 | -0.30(-0.59%) |
Sep 29, 2020 | 51.30 | 51.84 | 50.90 | 51.21 | 290,033 | -0.25(-0.49%) |
Sep 28, 2020 | 51.39 | 51.93 | 50.99 | 51.47 | 466,936 | +1.15(+2.30%) |
Sep 25, 2020 | 49.73 | 50.68 | 49.66 | 50.31 | 343,246 | +0.06(+0.11%) |
Sep 24, 2020 | 49.93 | 50.87 | 49.31 | 50.25 | 386,032 | +0.46(+0.92%) |
Sep 23, 2020 | 50.96 | 51.75 | 49.75 | 49.79 | 477,329 | -1.19(-2.34%) |
Sep 22, 2020 | 50.30 | 51.10 | 49.94 | 50.99 | 608,350 | +0.59(+1.17%) |
Sep 21, 2020 | 50.89 | 50.93 | 49.46 | 50.39 | 730,566 | -1.97(-3.77%) |
Sep 18, 2020 | 53.43 | 53.81 | 52.18 | 52.37 | 1,056,577 | -0.99(-1.85%) |
Sep 17, 2020 | 53.29 | 53.96 | 52.33 | 53.35 | 632,357 | -0.72(-1.34%) |
Sep 16, 2020 | 54.46 | 55.04 | 53.77 | 54.08 | 805,796 | +0.01(+0.02%) |
Sep 15, 2020 | 53.78 | 54.31 | 53.04 | 54.07 | 739,817 | +0.70(+1.32%) |
Sep 14, 2020 | 53.41 | 53.63 | 52.69 | 53.36 | 578,018 | +0.51(+0.96%) |
Sep 11, 2020 | 52.16 | 53.23 | 51.96 | 52.85 | 457,413 | +0.96(+1.85%) |
Sep 10, 2020 | 52.75 | 53.00 | 51.85 | 51.90 | 698,617 | -0.54(-1.04%) |
Sep 09, 2020 | 50.97 | 52.74 | 50.97 | 52.44 | 535,037 | +1.91(+3.77%) |
Sep 08, 2020 | 51.03 | 51.85 | 50.50 | 50.54 | 578,051 | -1.29(-2.48%) |
Sep 04, 2020 | 52.51 | 52.70 | 51.03 | 51.82 | 611,198 | +0.31(+0.60%) |
Sep 03, 2020 | 53.55 | 53.77 | 51.21 | 51.51 | 541,848 | -2.37(-4.39%) |
Sep 02, 2020 | 53.08 | 54.05 | 52.57 | 53.88 | 497,094 | +0.85(+1.59%) |
Sep 01, 2020 | 50.70 | 53.15 | 50.63 | 53.03 | 753,584 | +2.15(+4.23%) |
Aug 31, 2020 | 51.42 | 51.49 | 50.86 | 50.88 | 339,563 | -0.78(-1.51%) |
Aug 28, 2020 | 50.99 | 51.68 | 50.63 | 51.66 | 332,170 | +0.75(+1.48%) |
Aug 27, 2020 | 51.63 | 51.68 | 50.60 | 50.91 | 302,882 | -0.23(-0.46%) |
Aug 26, 2020 | 51.17 | 51.30 | 50.58 | 51.15 | 232,504 | +0.03(+0.06%) |
Aug 25, 2020 | 51.40 | 51.70 | 50.54 | 51.12 | 232,489 | +0.11(+0.22%) |
Aug 24, 2020 | 50.16 | 51.07 | 49.76 | 51.01 | 549,906 | +1.20(+2.41%) |
Aug 21, 2020 | 50.24 | 50.58 | 49.59 | 49.80 | 438,882 | -0.38(-0.75%) |
Aug 20, 2020 | 49.95 | 50.81 | 49.67 | 50.18 | 523,435 | -0.27(-0.54%) |
Aug 19, 2020 | 50.91 | 51.39 | 50.43 | 50.45 | 372,288 | -0.32(-0.63%) |
Aug 18, 2020 | 50.82 | 51.29 | 50.59 | 50.77 | 397,248 | -0.43(-0.84%) |
Aug 17, 2020 | 51.69 | 52.11 | 50.94 | 51.20 | 293,358 | -0.52(-1.01%) |
Aug 14, 2020 | 50.96 | 52.04 | 50.96 | 51.72 | 370,514 | +0.21(+0.42%) |
Aug 13, 2020 | 51.63 | 52.38 | 51.29 | 51.51 | 390,426 | -0.63(-1.20%) |
Aug 12, 2020 | 52.38 | 52.81 | 51.39 | 52.13 | 549,021 | +0.45(+0.87%) |
Aug 11, 2020 | 51.38 | 52.69 | 51.38 | 51.68 | 1,569,362 | +0.95(+1.88%) |
Aug 10, 2020 | 48.77 | 50.82 | 48.57 | 50.73 | 1,329,612 | +2.34(+4.83%) |
Aug 07, 2020 | 47.35 | 48.41 | 47.17 | 48.40 | 680,329 | +1.07(+2.27%) |
Aug 06, 2020 | 46.51 | 47.51 | 46.14 | 47.32 | 742,964 | +0.57(+1.22%) |
Aug 05, 2020 | 46.29 | 46.99 | 46.00 | 46.75 | 674,629 | +0.92(+2.02%) |
Aug 04, 2020 | 46.70 | 46.88 | 45.57 | 45.83 | 694,340 | -0.72(-1.55%) |
Aug 03, 2020 | 46.44 | 47.44 | 45.01 | 46.55 | 1,090,936 | +3.90(+9.13%) |
Jul 31, 2020 | 43.58 | 43.58 | 41.99 | 42.65 | 1,020,118 | -1.15(-2.62%) |
Jul 30, 2020 | 43.88 | 44.15 | 42.80 | 43.80 | 518,640 | -0.94(-2.11%) |
Jul 29, 2020 | 43.63 | 44.88 | 43.52 | 44.74 | 401,253 | +1.51(+3.50%) |
Jul 28, 2020 | 44.14 | 44.51 | 43.14 | 43.23 | 379,817 | -1.34(-3.00%) |
Jul 27, 2020 | 43.87 | 44.89 | 43.78 | 44.57 | 363,298 | +0.50(+1.14%) |
Jul 24, 2020 | 44.47 | 44.68 | 43.90 | 44.06 | 261,319 | -0.52(-1.17%) |
Jul 23, 2020 | 44.59 | 44.87 | 44.37 | 44.58 | 510,085 | +0.03(+0.06%) |
Jul 22, 2020 | 44.32 | 45.23 | 44.30 | 44.56 | 486,376 | +0.09(+0.21%) |
Jul 21, 2020 | 44.01 | 44.73 | 43.62 | 44.46 | 542,394 | +1.17(+2.70%) |
Jul 20, 2020 | 43.74 | 44.17 | 43.00 | 43.30 | 460,089 | -0.85(-1.93%) |
Jul 17, 2020 | 44.17 | 44.74 | 43.76 | 44.15 | 440,848 | +0.12(+0.28%) |
Jul 16, 2020 | 44.62 | 45.11 | 43.80 | 44.02 | 600,808 | -0.76(-1.69%) |
Jul 15, 2020 | 44.71 | 45.03 | 43.61 | 44.78 | 381,270 | +1.38(+3.19%) |
Jul 14, 2020 | 42.21 | 43.41 | 41.56 | 43.40 | 509,100 | +1.20(+2.86%) |
Jul 13, 2020 | 41.45 | 43.06 | 41.45 | 42.19 | 549,475 | +0.77(+1.85%) |
Jul 10, 2020 | 40.96 | 41.48 | 40.62 | 41.43 | 755,052 | +0.58(+1.42%) |
Jul 09, 2020 | 41.62 | 41.79 | 40.38 | 40.85 | 421,952 | -0.95(-2.28%) |
Jul 08, 2020 | 42.11 | 42.28 | 41.28 | 41.80 | 399,350 | -0.14(-0.33%) |
Jul 07, 2020 | 42.75 | 42.84 | 41.75 | 41.94 | 494,404 | -1.43(-3.30%) |
Jul 06, 2020 | 43.03 | 43.53 | 42.71 | 43.37 | 542,373 | +1.38(+3.29%) |
Jul 02, 2020 | 42.39 | 43.70 | 41.89 | 41.99 | 430,678 | +0.60(+1.44%) |
Jul 01, 2020 | 42.75 | 43.34 | 41.31 | 41.39 | 670,186 | -1.10(-2.59%) |
Jun 30, 2020 | 42.20 | 43.06 | 42.03 | 42.49 | 933,152 | +0.08(+0.20%) |
Jun 29, 2020 | 42.57 | 42.89 | 41.89 | 42.41 | 1,352,085 | +0.26(+0.62%) |
Jun 26, 2020 | 41.04 | 42.42 | 40.95 | 42.15 | 2,427,559 | +0.89(+2.15%) |
Jun 25, 2020 | 39.32 | 41.34 | 38.99 | 41.26 | 854,953 | +1.67(+4.22%) |
Jun 24, 2020 | 40.50 | 40.50 | 39.19 | 39.59 | 642,067 | -1.56(-3.79%) |
Jun 23, 2020 | 42.17 | 42.19 | 40.98 | 41.15 | 1,027,824 | -0.18(-0.43%) |
Jun 22, 2020 | 40.74 | 41.45 | 39.96 | 41.32 | 420,791 | +0.09(+0.23%) |
Jun 19, 2020 | 41.80 | 42.29 | 40.95 | 41.23 | 1,219,988 | +0.01(+0.02%) |
Jun 18, 2020 | 40.97 | 42.10 | 40.93 | 41.22 | 575,984 | -0.43(-1.03%) |
Jun 17, 2020 | 42.23 | 42.42 | 41.25 | 41.65 | 714,113 | -0.43(-1.02%) |
Jun 16, 2020 | 42.80 | 43.23 | 41.37 | 42.08 | 541,901 | +1.44(+3.54%) |
Jun 15, 2020 | 38.78 | 40.95 | 38.60 | 40.64 | 557,413 | +0.13(+0.32%) |
Jun 12, 2020 | 41.12 | 41.12 | 38.69 | 40.51 | 728,931 | +1.31(+3.34%) |
Jun 11, 2020 | 40.39 | 41.57 | 39.02 | 39.20 | 663,048 | -3.72(-8.66%) |
Jun 10, 2020 | 44.69 | 44.69 | 42.70 | 42.92 | 506,766 | -1.92(-4.29%) |
Jun 09, 2020 | 45.12 | 45.58 | 44.53 | 44.85 | 597,370 | -1.59(-3.42%) |
Jun 08, 2020 | 45.65 | 46.70 | 45.31 | 46.43 | 858,558 | +1.50(+3.35%) |
Jun 05, 2020 | 44.32 | 45.75 | 44.04 | 44.93 | 925,161 | +1.94(+4.52%) |
Jun 04, 2020 | 41.08 | 43.02 | 41.00 | 42.99 | 1,080,495 | +1.46(+3.51%) |
Jun 03, 2020 | 40.51 | 41.73 | 40.20 | 41.53 | 519,302 | +1.90(+4.78%) |
Jun 02, 2020 | 40.02 | 40.11 | 39.45 | 39.63 | 481,676 | +0.19(+0.47%) |
Jun 01, 2020 | 39.84 | 40.73 | 39.40 | 39.45 | 577,587 | -0.29(-0.73%) |
May 29, 2020 | 39.79 | 40.06 | 38.75 | 39.74 | 879,770 | -0.53(-1.32%) |
May 28, 2020 | 41.52 | 41.52 | 39.76 | 40.27 | 911,365 | -0.89(-2.16%) |
May 27, 2020 | 41.30 | 41.91 | 40.33 | 41.16 | 720,283 | +1.06(+2.66%) |
May 26, 2020 | 39.83 | 40.57 | 39.67 | 40.09 | 534,084 | +2.26(+5.98%) |
May 22, 2020 | 37.89 | 38.01 | 37.38 | 37.83 | 364,947 | +0.09(+0.25%) |
May 21, 2020 | 38.04 | 38.91 | 37.47 | 37.74 | 647,956 | -0.88(-2.27%) |
May 20, 2020 | 38.93 | 40.13 | 38.52 | 38.62 | 759,564 | +0.32(+0.82%) |
May 19, 2020 | 37.73 | 39.31 | 37.34 | 38.30 | 617,864 | +0.25(+0.66%) |
May 18, 2020 | 36.94 | 38.48 | 36.58 | 38.05 | 958,661 | +3.37(+9.71%) |
May 15, 2020 | 33.91 | 34.89 | 33.91 | 34.68 | 486,730 | +0.45(+1.30%) |
May 14, 2020 | 32.78 | 34.26 | 31.97 | 34.24 | 624,003 | +0.82(+2.44%) |
May 13, 2020 | 33.86 | 34.06 | 33.03 | 33.42 | 806,624 | -0.64(-1.88%) |
May 12, 2020 | 35.99 | 36.43 | 34.03 | 34.06 | 688,135 | -1.76(-4.92%) |
May 11, 2020 | 35.36 | 36.05 | 34.72 | 35.82 | 773,019 | -0.25(-0.69%) |
May 08, 2020 | 35.29 | 36.15 | 34.94 | 36.07 | 670,386 | +1.71(+4.97%) |
May 07, 2020 | 34.39 | 34.98 | 34.15 | 34.37 | 589,858 | +0.67(+1.98%) |
May 06, 2020 | 34.72 | 34.89 | 33.51 | 33.70 | 392,873 | -0.94(-2.71%) |
May 05, 2020 | 34.44 | 35.52 | 34.44 | 34.64 | 741,275 | +0.69(+2.02%) |
May 04, 2020 | 32.17 | 34.06 | 31.86 | 33.95 | 813,051 | +0.61(+1.84%) |
May 01, 2020 | 35.57 | 36.65 | 32.28 | 33.34 | 698,301 | -1.53(-4.39%) |
Apr 30, 2020 | 35.72 | 35.90 | 34.79 | 34.87 | 776,924 | -1.83(-4.98%) |
Apr 29, 2020 | 35.41 | 36.96 | 35.30 | 36.70 | 574,124 | +2.48(+7.24%) |
Apr 28, 2020 | 34.85 | 35.38 | 33.84 | 34.22 | 696,633 | +0.41(+1.21%) |
Apr 27, 2020 | 32.51 | 34.24 | 32.51 | 33.81 | 424,716 | +1.45(+4.47%) |
Apr 24, 2020 | 32.00 | 32.60 | 31.16 | 32.36 | 708,324 | +0.80(+2.53%) |
Apr 23, 2020 | 30.31 | 32.62 | 30.23 | 31.56 | 565,614 | +1.50(+5.00%) |
Apr 22, 2020 | 31.10 | 31.21 | 29.78 | 30.06 | 852,917 | -0.17(-0.55%) |
Apr 21, 2020 | 30.55 | 31.07 | 30.00 | 30.23 | 636,609 | -1.54(-4.85%) |
Apr 20, 2020 | 32.03 | 32.66 | 31.49 | 31.77 | 657,883 | -1.30(-3.93%) |
Apr 17, 2020 | 32.42 | 34.00 | 31.88 | 33.07 | 897,908 | +1.90(+6.10%) |
Apr 16, 2020 | 31.06 | 31.68 | 30.44 | 31.17 | 1,212,513 | -0.06(-0.18%) |
Apr 15, 2020 | 31.55 | 32.15 | 30.50 | 31.22 | 1,063,301 | -1.71(-5.18%) |
Apr 14, 2020 | 33.33 | 33.98 | 32.59 | 32.93 | 909,342 | +0.46(+1.43%) |
Apr 13, 2020 | 32.59 | 32.79 | 31.19 | 32.46 | 818,508 | -0.12(-0.37%) |
Apr 09, 2020 | 33.25 | 34.10 | 31.78 | 32.59 | 634,496 | +0.49(+1.53%) |
Apr 08, 2020 | 31.39 | 32.33 | 30.69 | 32.09 | 456,051 | +1.42(+4.63%) |
Apr 07, 2020 | 32.10 | 32.64 | 30.57 | 30.67 | 793,295 | +0.03(+0.09%) |
Apr 06, 2020 | 29.04 | 30.85 | 28.50 | 30.65 | 920,073 | +3.51(+12.92%) |
Apr 03, 2020 | 28.48 | 28.97 | 26.22 | 27.14 | 695,175 | -1.60(-5.55%) |
Apr 02, 2020 | 27.70 | 29.54 | 27.66 | 28.73 | 662,511 | +0.90(+3.23%) |
Apr 01, 2020 | 28.63 | 29.10 | 27.37 | 27.83 | 865,464 | -2.17(-7.24%) |
Mar 31, 2020 | 30.67 | 30.86 | 29.62 | 30.01 | 853,352 | -0.67(-2.18%) |
Mar 30, 2020 | 29.15 | 30.81 | 28.12 | 30.67 | 803,645 | +0.96(+3.25%) |
Mar 27, 2020 | 30.31 | 30.72 | 29.20 | 29.71 | 539,973 | -2.24(-7.00%) |
Mar 26, 2020 | 31.23 | 32.29 | 30.31 | 31.94 | 779,822 | +1.05(+3.39%) |
Mar 25, 2020 | 28.09 | 31.91 | 27.34 | 30.90 | 837,702 | +3.15(+11.37%) |
Mar 24, 2020 | 25.21 | 28.69 | 25.01 | 27.74 | 769,663 | +4.31(+18.37%) |
Mar 23, 2020 | 24.25 | 24.64 | 22.38 | 23.44 | 828,359 | -1.24(-5.04%) |
Mar 20, 2020 | 26.85 | 27.39 | 24.34 | 24.68 | 1,116,700 | -1.71(-6.47%) |
Mar 19, 2020 | 21.96 | 26.47 | 21.85 | 26.39 | 1,070,384 | +3.87(+17.18%) |
Mar 18, 2020 | 26.02 | 27.45 | 20.65 | 22.52 | 1,359,270 | -5.64(-20.03%) |
Mar 17, 2020 | 28.79 | 29.01 | 26.91 | 28.16 | 1,227,756 | -0.14(-0.49%) |
Mar 16, 2020 | 28.05 | 31.04 | 26.96 | 28.30 | 1,147,257 | -3.80(-11.85%) |
Mar 13, 2020 | 31.42 | 32.10 | 29.13 | 32.10 | 993,724 | +2.81(+9.60%) |
Mar 12, 2020 | 30.66 | 32.74 | 29.29 | 29.29 | 1,553,030 | -3.90(-11.74%) |
Mar 11, 2020 | 35.08 | 36.01 | 32.79 | 33.19 | 1,056,377 | -3.29(-9.03%) |
Mar 10, 2020 | 35.34 | 37.07 | 33.20 | 36.48 | 1,360,484 | +2.64(+7.81%) |
Mar 09, 2020 | 35.51 | 35.69 | 33.22 | 33.84 | 1,068,504 | -4.40(-11.50%) |
Mar 06, 2020 | 37.73 | 39.21 | 37.30 | 38.24 | 878,831 | -0.94(-2.39%) |
Mar 05, 2020 | 40.02 | 40.30 | 38.47 | 39.17 | 931,960 | -2.39(-5.76%) |
Mar 04, 2020 | 40.64 | 41.67 | 39.66 | 41.57 | 1,074,513 | +1.62(+4.07%) |
Mar 03, 2020 | 42.04 | 42.61 | 39.19 | 39.94 | 1,034,384 | -2.10(-4.99%) |