Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 59.25 | 59.66 | 58.18 | 58.65 | 316,972 | -0.63(-1.06%) |
Feb 25, 2021 | 59.79 | 60.47 | 59.22 | 59.28 | 186,274 | -0.38(-0.64%) |
Feb 24, 2021 | 59.25 | 59.78 | 58.90 | 59.66 | 271,934 | -0.12(-0.20%) |
Feb 23, 2021 | 59.58 | 60.14 | 58.86 | 59.78 | 295,932 | +0.00(+0.00%) |
Feb 22, 2021 | 60.04 | 60.22 | 59.43 | 59.78 | 179,534 | -2.08(-3.37%) |
Feb 19, 2021 | 62.17 | 62.49 | 61.67 | 61.86 | 266,359 | +0.52(+0.85%) |
Feb 18, 2021 | 61.38 | 61.68 | 60.99 | 61.34 | 397,998 | +0.07(+0.11%) |
Feb 17, 2021 | 61.70 | 61.91 | 61.10 | 61.27 | 164,601 | -1.34(-2.14%) |
Feb 16, 2021 | 63.60 | 63.67 | 62.56 | 62.61 | 149,502 | -1.84(-2.85%) |
Feb 12, 2021 | 64.06 | 64.55 | 63.72 | 64.45 | 138,650 | -0.27(-0.42%) |
Feb 11, 2021 | 64.38 | 64.87 | 64.27 | 64.72 | 129,504 | +0.45(+0.70%) |
Feb 10, 2021 | 64.43 | 64.59 | 63.93 | 64.27 | 220,617 | -0.22(-0.33%) |
Feb 09, 2021 | 64.25 | 64.73 | 64.15 | 64.49 | 221,860 | +0.02(+0.03%) |
Feb 08, 2021 | 64.52 | 65.04 | 64.23 | 64.47 | 199,692 | +0.32(+0.50%) |
Feb 05, 2021 | 63.25 | 64.23 | 62.82 | 64.15 | 407,872 | +2.03(+3.28%) |
Feb 04, 2021 | 62.29 | 62.49 | 61.42 | 62.11 | 349,002 | +0.87(+1.42%) |
Feb 03, 2021 | 62.10 | 62.28 | 60.93 | 61.24 | 440,020 | +1.61(+2.71%) |
Feb 02, 2021 | 60.04 | 60.41 | 59.50 | 59.63 | 400,587 | +1.76(+3.04%) |
Feb 01, 2021 | 59.44 | 59.44 | 57.09 | 57.87 | 364,398 | -2.06(-3.44%) |
Jan 29, 2021 | 62.84 | 62.84 | 59.79 | 59.93 | 393,660 | -4.67(-7.24%) |
Jan 28, 2021 | 64.85 | 65.31 | 64.61 | 64.61 | 292,592 | +0.29(+0.46%) |
Jan 27, 2021 | 65.41 | 65.41 | 64.24 | 64.31 | 273,349 | -2.77(-4.13%) |
Jan 26, 2021 | 67.82 | 67.82 | 66.94 | 67.08 | 229,093 | -0.73(-1.08%) |
Jan 25, 2021 | 68.04 | 68.12 | 67.66 | 67.81 | 106,748 | +0.50(+0.74%) |
Jan 22, 2021 | 66.85 | 67.54 | 66.84 | 67.32 | 135,378 | +0.12(+0.17%) |
Jan 21, 2021 | 67.71 | 67.73 | 66.99 | 67.20 | 72,851 | -0.91(-1.34%) |
Jan 20, 2021 | 68.22 | 68.34 | 67.75 | 68.11 | 120,046 | +0.00(+0.00%) |
Jan 19, 2021 | 68.24 | 68.82 | 67.64 | 68.11 | 142,437 | -1.39(-2.00%) |
Jan 15, 2021 | 69.49 | 69.87 | 69.05 | 69.50 | 167,688 | -0.93(-1.32%) |
Jan 14, 2021 | 70.22 | 70.98 | 69.95 | 70.43 | 160,208 | +0.24(+0.35%) |
Jan 13, 2021 | 69.82 | 70.36 | 69.62 | 70.18 | 102,843 | -0.28(-0.40%) |
Jan 12, 2021 | 70.96 | 71.05 | 70.03 | 70.47 | 213,434 | -1.01(-1.41%) |
Jan 11, 2021 | 70.94 | 71.71 | 70.92 | 71.47 | 191,449 | +1.30(+1.85%) |
Jan 08, 2021 | 70.65 | 70.80 | 69.78 | 70.17 | 252,146 | +0.32(+0.46%) |
Jan 07, 2021 | 70.48 | 70.54 | 69.44 | 69.85 | 196,062 | -0.75(-1.07%) |
Jan 06, 2021 | 70.49 | 70.62 | 69.70 | 70.60 | 119,503 | +0.11(+0.15%) |
Jan 05, 2021 | 69.84 | 70.50 | 69.54 | 70.49 | 142,703 | +0.84(+1.21%) |
Jan 04, 2021 | 71.78 | 71.78 | 68.98 | 69.65 | 217,829 | -0.07(-0.10%) |
Dec 31, 2020 | 69.72 | 69.72 | 69.72 | 78,856 | +0.54(+0.78%) | |
Dec 30, 2020 | 68.93 | 69.41 | 68.90 | 69.18 | 78,856 | +0.59(+0.86%) |
Dec 29, 2020 | 68.66 | 68.83 | 68.16 | 68.60 | 53,392 | -0.27(-0.40%) |
Dec 28, 2020 | 68.98 | 69.44 | 68.52 | 68.87 | 38,407 | -0.01(-0.01%) |
Dec 24, 2020 | 68.58 | 69.16 | 68.58 | 68.88 | 35,378 | +0.05(+0.07%) |
Dec 23, 2020 | 68.47 | 68.97 | 68.15 | 68.83 | 150,962 | +1.05(+1.54%) |
Dec 22, 2020 | 67.56 | 68.24 | 67.56 | 67.79 | 171,229 | +1.11(+1.66%) |
Dec 21, 2020 | 67.28 | 67.77 | 66.28 | 66.68 | 137,813 | -2.31(-3.35%) |
Dec 18, 2020 | 68.85 | 69.22 | 68.18 | 68.99 | 342,433 | +1.73(+2.57%) |
Dec 17, 2020 | 67.24 | 67.61 | 67.04 | 67.26 | 150,278 | +0.67(+1.01%) |
Dec 16, 2020 | 66.99 | 67.36 | 66.41 | 66.58 | 84,794 | -0.37(-0.56%) |
Dec 15, 2020 | 66.83 | 66.98 | 66.19 | 66.95 | 141,598 | +0.43(+0.65%) |
Dec 14, 2020 | 67.08 | 67.30 | 66.52 | 66.52 | 76,450 | -0.22(-0.32%) |
Dec 11, 2020 | 66.47 | 67.05 | 66.32 | 66.74 | 78,323 | -0.09(-0.13%) |
Dec 10, 2020 | 66.63 | 67.03 | 66.29 | 66.83 | 89,847 | +0.32(+0.49%) |
Dec 09, 2020 | 66.44 | 66.87 | 65.78 | 66.50 | 185,103 | +0.24(+0.37%) |
Dec 08, 2020 | 66.00 | 66.47 | 66.00 | 66.26 | 111,375 | +0.15(+0.22%) |
Dec 07, 2020 | 66.02 | 66.41 | 65.97 | 66.11 | 127,140 | +1.55(+2.41%) |
Dec 04, 2020 | 64.52 | 64.88 | 64.45 | 64.56 | 129,958 | +0.14(+0.21%) |
Dec 03, 2020 | 64.73 | 64.97 | 64.28 | 64.42 | 217,852 | +0.37(+0.58%) |
Dec 02, 2020 | 64.20 | 64.35 | 63.83 | 64.05 | 123,539 | -0.34(-0.53%) |
Dec 01, 2020 | 63.98 | 64.46 | 63.66 | 64.39 | 116,837 | +0.24(+0.38%) |
Nov 30, 2020 | 64.06 | 64.32 | 63.63 | 64.15 | 155,991 | +0.22(+0.34%) |
Nov 27, 2020 | 63.32 | 64.13 | 63.26 | 63.93 | 92,433 | +1.02(+1.62%) |
Nov 25, 2020 | 63.17 | 63.17 | 62.48 | 62.91 | 154,498 | -1.17(-1.83%) |
Nov 24, 2020 | 64.06 | 64.28 | 63.80 | 64.09 | 277,086 | +1.44(+2.29%) |
Nov 23, 2020 | 62.79 | 63.43 | 62.53 | 62.65 | 227,745 | +1.02(+1.65%) |
Nov 20, 2020 | 61.64 | 61.79 | 61.17 | 61.63 | 94,989 | -0.02(-0.03%) |
Nov 19, 2020 | 61.56 | 62.04 | 61.10 | 61.65 | 154,445 | +0.42(+0.69%) |
Nov 18, 2020 | 61.49 | 61.85 | 61.05 | 61.23 | 191,191 | -0.70(-1.14%) |
Nov 17, 2020 | 62.09 | 62.46 | 61.22 | 61.94 | 296,794 | -0.55(-0.88%) |
Nov 16, 2020 | 62.64 | 62.64 | 62.12 | 62.48 | 168,171 | -0.45(-0.71%) |
Nov 13, 2020 | 63.35 | 63.65 | 62.77 | 62.93 | 150,817 | +0.08(+0.12%) |
Nov 12, 2020 | 62.98 | 62.99 | 62.64 | 62.86 | 115,138 | -0.22(-0.34%) |
Nov 11, 2020 | 63.56 | 64.13 | 62.89 | 63.07 | 247,927 | +1.50(+2.43%) |
Nov 10, 2020 | 62.68 | 62.68 | 61.27 | 61.58 | 247,798 | -1.41(-2.24%) |
Nov 09, 2020 | 65.69 | 65.69 | 62.71 | 62.98 | 162,404 | -2.25(-3.45%) |
Nov 06, 2020 | 64.99 | 65.77 | 64.97 | 65.23 | 137,525 | -0.85(-1.29%) |
Nov 05, 2020 | 66.50 | 66.50 | 65.69 | 66.08 | 134,656 | -0.20(-0.30%) |
Nov 04, 2020 | 65.88 | 67.03 | 65.67 | 66.28 | 286,277 | +1.27(+1.96%) |
Nov 03, 2020 | 64.32 | 65.31 | 64.17 | 65.01 | 266,980 | +0.54(+0.83%) |
Nov 02, 2020 | 63.48 | 64.66 | 63.40 | 64.47 | 168,338 | +1.09(+1.71%) |
Oct 30, 2020 | 63.90 | 64.26 | 62.96 | 63.38 | 157,872 | -1.39(-2.14%) |
Oct 29, 2020 | 64.06 | 65.34 | 63.80 | 64.77 | 180,605 | +1.31(+2.06%) |
Oct 28, 2020 | 64.25 | 64.38 | 63.03 | 63.46 | 267,132 | -3.06(-4.60%) |
Oct 27, 2020 | 66.56 | 67.46 | 66.37 | 66.52 | 229,671 | +1.10(+1.67%) |
Oct 26, 2020 | 65.17 | 65.72 | 64.82 | 65.43 | 207,640 | -0.38(-0.58%) |
Oct 23, 2020 | 66.22 | 66.31 | 65.44 | 65.81 | 169,631 | -0.51(-0.77%) |
Oct 22, 2020 | 66.01 | 66.67 | 66.01 | 66.32 | 198,832 | +0.20(+0.30%) |
Oct 21, 2020 | 66.50 | 67.09 | 65.86 | 66.12 | 191,768 | -0.85(-1.27%) |
Oct 20, 2020 | 66.83 | 67.31 | 66.74 | 66.97 | 105,335 | +0.53(+0.79%) |
Oct 19, 2020 | 67.25 | 67.30 | 66.36 | 66.45 | 156,601 | -0.85(-1.26%) |
Oct 16, 2020 | 67.24 | 67.78 | 67.08 | 67.30 | 100,408 | +0.48(+0.72%) |
Oct 15, 2020 | 66.97 | 67.25 | 66.43 | 66.82 | 179,138 | -1.46(-2.13%) |
Oct 14, 2020 | 68.08 | 68.36 | 68.06 | 68.27 | 183,779 | -0.22(-0.33%) |
Oct 13, 2020 | 68.49 | 68.96 | 68.12 | 68.50 | 181,229 | -0.71(-1.03%) |
Oct 12, 2020 | 69.03 | 69.73 | 69.03 | 69.21 | 177,573 | +0.72(+1.06%) |
Oct 09, 2020 | 68.52 | 68.77 | 68.17 | 68.49 | 122,801 | -0.36(-0.53%) |
Oct 08, 2020 | 68.69 | 69.26 | 68.58 | 68.85 | 180,553 | +1.71(+2.55%) |
Oct 07, 2020 | 67.54 | 67.59 | 67.06 | 67.14 | 317,256 | -0.47(-0.69%) |
Oct 06, 2020 | 68.23 | 68.34 | 67.52 | 67.61 | 269,841 | -1.30(-1.89%) |
Oct 05, 2020 | 68.38 | 69.19 | 68.23 | 68.91 | 303,502 | +1.12(+1.66%) |
Oct 02, 2020 | 67.54 | 68.26 | 67.05 | 67.79 | 79,140 | -0.45(-0.66%) |
Oct 01, 2020 | 67.80 | 68.32 | 67.66 | 68.24 | 123,518 | +0.21(+0.30%) |
Sep 30, 2020 | 68.24 | 68.69 | 67.80 | 68.03 | 407,760 | +0.89(+1.33%) |
Sep 29, 2020 | 67.15 | 67.37 | 66.87 | 67.14 | 199,922 | -0.35(-0.52%) |
Sep 28, 2020 | 68.07 | 68.07 | 67.02 | 67.49 | 267,373 | -0.58(-0.85%) |
Sep 25, 2020 | 67.38 | 68.33 | 67.19 | 68.07 | 329,958 | +1.80(+2.72%) |
Sep 24, 2020 | 66.57 | 66.58 | 65.78 | 66.27 | 248,837 | -0.78(-1.17%) |
Sep 23, 2020 | 67.58 | 67.71 | 66.83 | 67.05 | 275,362 | -1.42(-2.07%) |
Sep 22, 2020 | 68.52 | 68.59 | 68.01 | 68.47 | 187,717 | +0.22(+0.33%) |
Sep 21, 2020 | 68.61 | 68.65 | 67.29 | 68.24 | 179,636 | -2.57(-3.63%) |
Sep 18, 2020 | 71.14 | 71.88 | 70.30 | 70.82 | 576,686 | +5.73(+8.81%) |
Sep 17, 2020 | 63.44 | 65.22 | 63.37 | 65.09 | 219,124 | +3.83(+6.26%) |
Sep 16, 2020 | 61.39 | 62.41 | 60.93 | 61.25 | 177,361 | +2.09(+3.54%) |
Sep 15, 2020 | 59.22 | 59.68 | 59.06 | 59.16 | 179,346 | +0.78(+1.34%) |
Sep 14, 2020 | 58.55 | 58.75 | 58.28 | 58.38 | 70,980 | -0.21(-0.35%) |
Sep 11, 2020 | 58.88 | 59.05 | 58.47 | 58.58 | 59,100 | +0.08(+0.13%) |
Sep 10, 2020 | 58.67 | 59.16 | 58.42 | 58.50 | 182,474 | -0.94(-1.58%) |
Sep 09, 2020 | 58.60 | 59.82 | 58.60 | 59.44 | 148,217 | +2.06(+3.60%) |
Sep 08, 2020 | 57.06 | 58.33 | 56.88 | 57.38 | 171,022 | -0.13(-0.22%) |
Sep 04, 2020 | 56.93 | 57.84 | 56.59 | 57.51 | 154,089 | -0.76(-1.31%) |
Sep 03, 2020 | 58.68 | 59.12 | 57.90 | 58.27 | 182,917 | -0.07(-0.12%) |
Sep 02, 2020 | 57.75 | 58.46 | 57.22 | 58.34 | 130,078 | +0.52(+0.90%) |
Sep 01, 2020 | 58.39 | 58.50 | 57.42 | 57.82 | 189,457 | +0.93(+1.63%) |
Aug 31, 2020 | 56.80 | 57.47 | 56.27 | 56.89 | 166,933 | -1.18(-2.04%) |
Aug 28, 2020 | 58.12 | 58.32 | 57.82 | 58.07 | 80,981 | -0.31(-0.54%) |
Aug 27, 2020 | 58.69 | 58.85 | 58.01 | 58.39 | 135,333 | -0.15(-0.25%) |
Aug 26, 2020 | 58.68 | 58.82 | 57.92 | 58.53 | 91,618 | -0.04(-0.07%) |
Aug 25, 2020 | 58.52 | 58.96 | 58.30 | 58.57 | 140,938 | -0.21(-0.35%) |
Aug 24, 2020 | 59.17 | 59.27 | 58.42 | 58.78 | 64,208 | +0.06(+0.10%) |
Aug 21, 2020 | 58.56 | 58.89 | 58.12 | 58.72 | 71,676 | +0.38(+0.65%) |
Aug 20, 2020 | 58.13 | 58.36 | 57.50 | 58.34 | 68,316 | +0.05(+0.08%) |
Aug 19, 2020 | 59.47 | 59.47 | 58.19 | 58.29 | 173,169 | -1.30(-2.18%) |
Aug 18, 2020 | 60.01 | 60.01 | 59.35 | 59.59 | 110,943 | -0.19(-0.31%) |
Aug 17, 2020 | 59.79 | 60.23 | 59.34 | 59.78 | 125,685 | +0.32(+0.54%) |
Aug 14, 2020 | 59.26 | 59.63 | 59.26 | 59.45 | 94,069 | +0.09(+0.15%) |
Aug 13, 2020 | 59.02 | 59.48 | 58.84 | 59.36 | 161,335 | -0.20(-0.33%) |
Aug 12, 2020 | 59.36 | 60.30 | 59.13 | 59.56 | 144,683 | -0.35(-0.59%) |
Aug 11, 2020 | 60.55 | 60.59 | 59.53 | 59.91 | 129,522 | -1.02(-1.67%) |
Aug 10, 2020 | 60.80 | 61.22 | 60.44 | 60.93 | 180,265 | +1.49(+2.50%) |
Aug 07, 2020 | 59.67 | 59.78 | 58.88 | 59.44 | 66,257 | -0.39(-0.65%) |
Aug 06, 2020 | 59.77 | 60.23 | 59.47 | 59.83 | 92,554 | -0.14(-0.23%) |
Aug 05, 2020 | 60.16 | 60.19 | 59.36 | 59.97 | 129,175 | -0.10(-0.16%) |
Aug 04, 2020 | 59.67 | 60.59 | 59.49 | 60.07 | 218,976 | +1.27(+2.16%) |
Aug 03, 2020 | 59.30 | 59.55 | 58.42 | 58.80 | 153,931 | -0.67(-1.12%) |
Jul 31, 2020 | 58.92 | 59.61 | 58.87 | 59.46 | 174,539 | +0.86(+1.47%) |
Jul 30, 2020 | 58.23 | 58.98 | 57.52 | 58.60 | 277,797 | +1.27(+2.22%) |
Jul 29, 2020 | 56.66 | 57.57 | 55.52 | 57.33 | 340,763 | +4.05(+7.60%) |
Jul 28, 2020 | 52.66 | 53.75 | 52.51 | 53.28 | 184,136 | +0.81(+1.55%) |
Jul 27, 2020 | 53.04 | 53.07 | 52.37 | 52.47 | 114,326 | -0.84(-1.58%) |
Jul 24, 2020 | 52.85 | 53.34 | 52.47 | 53.31 | 215,234 | +0.04(+0.07%) |
Jul 23, 2020 | 53.88 | 54.07 | 52.75 | 53.27 | 186,227 | -0.27(-0.51%) |
Jul 22, 2020 | 53.62 | 54.13 | 53.31 | 53.55 | 89,694 | +0.18(+0.33%) |
Jul 21, 2020 | 53.54 | 54.10 | 53.01 | 53.37 | 325,365 | -0.41(-0.76%) |
Jul 20, 2020 | 53.69 | 53.94 | 53.13 | 53.78 | 162,173 | +0.02(+0.04%) |
Jul 17, 2020 | 53.63 | 53.97 | 53.61 | 53.76 | 116,973 | +0.15(+0.27%) |
Jul 16, 2020 | 53.61 | 53.79 | 53.07 | 53.61 | 238,484 | +1.11(+2.10%) |
Jul 15, 2020 | 52.78 | 52.78 | 52.27 | 52.51 | 109,665 | +0.67(+1.28%) |
Jul 14, 2020 | 51.35 | 51.88 | 51.06 | 51.84 | 167,295 | +1.58(+3.15%) |
Jul 13, 2020 | 51.04 | 51.34 | 50.11 | 50.26 | 115,146 | -0.61(-1.19%) |
Jul 10, 2020 | 50.42 | 51.02 | 50.38 | 50.87 | 150,817 | +0.44(+0.88%) |
Jul 09, 2020 | 50.53 | 50.93 | 49.97 | 50.42 | 232,396 | -0.36(-0.71%) |
Jul 08, 2020 | 50.34 | 51.04 | 50.34 | 50.78 | 111,037 | +0.79(+1.57%) |
Jul 07, 2020 | 50.25 | 50.83 | 49.67 | 49.99 | 168,497 | -0.85(-1.66%) |
Jul 06, 2020 | 51.30 | 51.30 | 50.65 | 50.84 | 170,446 | -0.54(-1.06%) |
Jul 02, 2020 | 52.12 | 52.12 | 51.08 | 51.38 | 177,520 | +0.56(+1.11%) |
Jul 01, 2020 | 51.10 | 51.18 | 50.65 | 50.82 | 181,021 | -0.69(-1.34%) |
Jun 30, 2020 | 50.91 | 51.96 | 50.58 | 51.51 | 176,204 | -0.02(-0.04%) |
Jun 29, 2020 | 51.04 | 51.75 | 50.67 | 51.53 | 167,470 | +0.82(+1.61%) |
Jun 26, 2020 | 51.47 | 51.49 | 50.50 | 50.71 | 112,995 | -0.99(-1.92%) |
Jun 25, 2020 | 51.53 | 52.03 | 51.15 | 51.71 | 148,523 | +0.09(+0.17%) |
Jun 24, 2020 | 52.25 | 52.25 | 51.16 | 51.62 | 99,750 | -1.19(-2.25%) |
Jun 23, 2020 | 53.02 | 53.63 | 52.74 | 52.80 | 193,390 | +1.07(+2.07%) |
Jun 22, 2020 | 52.14 | 52.14 | 51.62 | 51.73 | 213,864 | +0.06(+0.11%) |
Jun 19, 2020 | 51.90 | 52.06 | 51.33 | 51.68 | 381,695 | -0.11(-0.21%) |
Jun 18, 2020 | 51.43 | 52.27 | 51.35 | 51.78 | 148,953 | -0.15(-0.28%) |
Jun 17, 2020 | 51.35 | 52.96 | 51.17 | 51.93 | 408,771 | +0.36(+0.70%) |
Jun 16, 2020 | 51.13 | 51.58 | 50.94 | 51.57 | 251,813 | -0.76(-1.45%) |
Jun 15, 2020 | 50.93 | 52.59 | 50.92 | 52.33 | 318,545 | +1.41(+2.77%) |
Jun 12, 2020 | 50.71 | 52.19 | 50.55 | 50.92 | 105,791 | -0.12(-0.23%) |
Jun 11, 2020 | 51.39 | 51.70 | 50.36 | 51.03 | 170,759 | -1.86(-3.51%) |
Jun 10, 2020 | 52.78 | 53.31 | 52.27 | 52.89 | 290,264 | -0.21(-0.40%) |
Jun 09, 2020 | 52.26 | 53.28 | 52.09 | 53.10 | 294,944 | +2.27(+4.47%) |
Jun 08, 2020 | 51.14 | 51.23 | 50.53 | 50.83 | 107,501 | -0.71(-1.38%) |
Jun 05, 2020 | 51.84 | 52.36 | 51.52 | 51.54 | 138,311 | +0.07(+0.13%) |
Jun 04, 2020 | 50.85 | 51.62 | 50.79 | 51.47 | 146,239 | +0.68(+1.34%) |
Jun 03, 2020 | 51.63 | 51.76 | 50.78 | 50.79 | 134,038 | -0.18(-0.36%) |
Jun 02, 2020 | 50.77 | 51.37 | 50.36 | 50.98 | 197,803 | -0.01(-0.02%) |
Jun 01, 2020 | 51.31 | 51.84 | 50.55 | 50.99 | 144,993 | -0.94(-1.81%) |
May 29, 2020 | 51.50 | 52.21 | 50.92 | 51.93 | 581,753 | +1.96(+3.93%) |
May 28, 2020 | 50.04 | 50.33 | 49.61 | 49.97 | 223,846 | +0.65(+1.32%) |
May 27, 2020 | 50.17 | 50.17 | 48.67 | 49.31 | 228,417 | -0.18(-0.37%) |
May 26, 2020 | 50.19 | 50.19 | 49.21 | 49.50 | 149,511 | -0.46(-0.91%) |
May 22, 2020 | 49.58 | 50.17 | 49.06 | 49.96 | 243,177 | +0.82(+1.66%) |
May 21, 2020 | 49.46 | 49.46 | 48.35 | 49.14 | 237,614 | -1.14(-2.26%) |
May 20, 2020 | 50.43 | 51.43 | 49.17 | 50.28 | 416,892 | +2.98(+6.31%) |
May 19, 2020 | 47.93 | 47.93 | 47.19 | 47.29 | 252,045 | -0.62(-1.30%) |
May 18, 2020 | 48.28 | 48.43 | 47.68 | 47.92 | 151,824 | -0.34(-0.70%) |
May 15, 2020 | 48.57 | 48.58 | 47.94 | 48.26 | 233,812 | -0.69(-1.41%) |
May 14, 2020 | 47.99 | 49.02 | 47.86 | 48.95 | 336,296 | +0.47(+0.96%) |
May 13, 2020 | 49.45 | 49.94 | 48.43 | 48.48 | 216,125 | -0.93(-1.89%) |
May 12, 2020 | 49.74 | 50.50 | 49.07 | 49.41 | 224,401 | -0.70(-1.40%) |
May 11, 2020 | 49.64 | 50.45 | 49.25 | 50.11 | 268,137 | -0.77(-1.51%) |
May 08, 2020 | 52.12 | 52.12 | 50.25 | 50.88 | 204,894 | +1.89(+3.87%) |
May 07, 2020 | 49.71 | 49.85 | 48.75 | 48.98 | 273,415 | -0.97(-1.95%) |
May 06, 2020 | 49.14 | 50.81 | 49.01 | 49.96 | 193,032 | +0.77(+1.56%) |
May 05, 2020 | 49.00 | 49.52 | 48.69 | 49.19 | 178,458 | -1.06(-2.11%) |
May 04, 2020 | 49.56 | 50.39 | 49.25 | 50.25 | 189,399 | +1.15(+2.34%) |
May 01, 2020 | 49.02 | 49.48 | 48.80 | 49.10 | 81,402 | -0.64(-1.29%) |
Apr 30, 2020 | 50.03 | 50.23 | 49.34 | 49.74 | 179,245 | -0.23(-0.47%) |
Apr 29, 2020 | 49.82 | 50.32 | 48.96 | 49.98 | 241,815 | +0.10(+0.19%) |
Apr 28, 2020 | 50.82 | 50.82 | 49.88 | 49.88 | 241,797 | -1.26(-2.47%) |
Apr 27, 2020 | 51.03 | 51.43 | 50.73 | 51.14 | 132,460 | +0.79(+1.56%) |
Apr 24, 2020 | 51.19 | 51.24 | 49.82 | 50.35 | 319,845 | -0.92(-1.80%) |
Apr 23, 2020 | 50.85 | 51.35 | 50.65 | 51.28 | 153,534 | -0.07(-0.13%) |
Apr 22, 2020 | 50.34 | 51.72 | 50.34 | 51.35 | 295,199 | +1.91(+3.87%) |
Apr 21, 2020 | 49.85 | 50.02 | 48.81 | 49.43 | 335,280 | +0.69(+1.42%) |
Apr 20, 2020 | 48.91 | 50.15 | 48.73 | 48.74 | 236,358 | -0.82(-1.65%) |
Apr 17, 2020 | 50.16 | 51.07 | 48.27 | 49.56 | 322,212 | +0.24(+0.49%) |
Apr 16, 2020 | 48.59 | 49.40 | 48.47 | 49.31 | 345,727 | +1.37(+2.86%) |
Apr 15, 2020 | 47.38 | 48.24 | 46.91 | 47.94 | 246,601 | -0.55(-1.14%) |
Apr 14, 2020 | 47.58 | 48.85 | 47.58 | 48.50 | 255,382 | +0.79(+1.65%) |
Apr 13, 2020 | 46.74 | 47.88 | 46.74 | 47.71 | 253,010 | +2.17(+4.76%) |
Apr 09, 2020 | 46.46 | 47.37 | 45.09 | 45.54 | 292,471 | -1.28(-2.74%) |
Apr 08, 2020 | 45.67 | 46.98 | 44.22 | 46.83 | 728,258 | +3.50(+8.07%) |
Apr 07, 2020 | 45.68 | 45.88 | 43.04 | 43.33 | 422,637 | +2.19(+5.31%) |
Apr 06, 2020 | 40.81 | 41.40 | 40.62 | 41.14 | 112,425 | +1.16(+2.89%) |
Apr 03, 2020 | 39.35 | 40.03 | 39.23 | 39.99 | 119,376 | +0.67(+1.71%) |
Apr 02, 2020 | 38.49 | 39.65 | 38.28 | 39.32 | 162,521 | +0.88(+2.30%) |
Apr 01, 2020 | 37.62 | 39.30 | 37.62 | 38.43 | 221,722 | -0.76(-1.93%) |
Mar 31, 2020 | 40.23 | 40.46 | 39.14 | 39.19 | 268,355 | +0.07(+0.17%) |
Mar 30, 2020 | 38.31 | 39.38 | 38.11 | 39.12 | 205,767 | +1.62(+4.33%) |
Mar 27, 2020 | 38.15 | 38.33 | 36.55 | 37.50 | 300,704 | -1.73(-4.41%) |
Mar 26, 2020 | 38.51 | 39.54 | 38.51 | 39.23 | 277,086 | +0.36(+0.93%) |
Mar 25, 2020 | 37.11 | 39.48 | 36.51 | 38.87 | 413,861 | +1.77(+4.77%) |
Mar 24, 2020 | 36.37 | 37.97 | 36.25 | 37.10 | 468,900 | +1.46(+4.09%) |
Mar 23, 2020 | 35.06 | 35.90 | 33.91 | 35.64 | 312,466 | -0.17(-0.46%) |
Mar 20, 2020 | 35.45 | 37.28 | 35.45 | 35.81 | 229,181 | +1.33(+3.86%) |
Mar 19, 2020 | 33.60 | 34.88 | 33.25 | 34.48 | 188,999 | +0.71(+2.10%) |
Mar 18, 2020 | 34.50 | 35.11 | 32.39 | 33.77 | 213,185 | -2.27(-6.31%) |
Mar 17, 2020 | 35.56 | 36.19 | 35.05 | 36.04 | 379,823 | +1.33(+3.84%) |
Mar 16, 2020 | 35.33 | 36.64 | 34.24 | 34.71 | 227,233 | -3.05(-8.08%) |
Mar 13, 2020 | 37.87 | 38.39 | 36.87 | 37.76 | 235,047 | +1.31(+3.60%) |
Mar 12, 2020 | 36.72 | 36.98 | 35.35 | 36.45 | 296,931 | -2.58(-6.62%) |
Mar 11, 2020 | 39.25 | 39.46 | 38.67 | 39.03 | 138,502 | -0.96(-2.41%) |
Mar 10, 2020 | 39.94 | 40.21 | 38.93 | 40.00 | 160,718 | +1.03(+2.64%) |
Mar 09, 2020 | 39.13 | 39.70 | 38.96 | 38.97 | 173,719 | -2.36(-5.71%) |
Mar 06, 2020 | 40.64 | 41.52 | 40.64 | 41.33 | 129,975 | +0.12(+0.28%) |
Mar 05, 2020 | 41.15 | 41.87 | 41.10 | 41.21 | 164,097 | -0.28(-0.68%) |
Mar 04, 2020 | 40.99 | 41.67 | 40.75 | 41.49 | 164,778 | +1.48(+3.69%) |
Mar 03, 2020 | 40.00 | 40.74 | 39.80 | 40.02 | 154,090 | +1.02(+2.62%) |