Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 43.15 | 44.05 | 42.15 | 42.75 | 2,543,106 | -0.55(-1.27%) |
Feb 25, 2021 | 45.14 | 45.35 | 42.89 | 43.30 | 5,139,036 | -1.10(-2.47%) |
Feb 24, 2021 | 43.52 | 46.33 | 43.50 | 44.40 | 4,093,897 | +1.13(+2.61%) |
Feb 23, 2021 | 41.42 | 43.74 | 40.74 | 43.27 | 4,587,788 | +0.60(+1.40%) |
Feb 22, 2021 | 41.60 | 44.40 | 41.43 | 42.67 | 3,999,082 | +0.25(+0.59%) |
Feb 19, 2021 | 39.56 | 42.59 | 39.49 | 42.42 | 4,247,092 | +3.07(+7.81%) |
Feb 18, 2021 | 39.45 | 40.22 | 38.79 | 39.35 | 1,659,645 | -0.82(-2.04%) |
Feb 17, 2021 | 39.35 | 40.40 | 38.70 | 40.17 | 2,009,079 | +0.45(+1.13%) |
Feb 16, 2021 | 39.92 | 39.92 | 38.72 | 39.72 | 1,930,745 | +0.71(+1.82%) |
Feb 12, 2021 | 38.56 | 39.59 | 38.32 | 39.01 | 1,535,781 | +0.12(+0.31%) |
Feb 11, 2021 | 38.99 | 39.95 | 38.15 | 38.89 | 1,814,681 | -0.14(-0.36%) |
Feb 10, 2021 | 39.68 | 39.68 | 38.35 | 39.03 | 1,786,428 | -0.44(-1.11%) |
Feb 09, 2021 | 39.65 | 40.15 | 39.22 | 39.47 | 1,720,722 | -0.68(-1.69%) |
Feb 08, 2021 | 38.76 | 40.27 | 38.66 | 40.15 | 2,818,825 | +1.75(+4.55%) |
Feb 05, 2021 | 39.53 | 39.85 | 38.18 | 38.40 | 1,991,206 | -0.67(-1.71%) |
Feb 04, 2021 | 39.00 | 39.67 | 38.33 | 39.07 | 2,738,192 | +0.37(+0.95%) |
Feb 03, 2021 | 37.36 | 38.86 | 36.94 | 38.70 | 4,588,411 | +1.13(+3.00%) |
Feb 02, 2021 | 35.53 | 37.88 | 35.30 | 37.57 | 3,435,519 | +2.87(+8.29%) |
Feb 01, 2021 | 34.29 | 35.11 | 33.24 | 34.70 | 2,536,982 | +0.89(+2.63%) |
Jan 29, 2021 | 34.94 | 35.74 | 32.87 | 33.81 | 4,516,680 | -1.26(-3.59%) |
Jan 28, 2021 | 34.85 | 35.76 | 33.96 | 35.07 | 3,144,833 | +1.17(+3.45%) |
Jan 27, 2021 | 36.18 | 36.43 | 33.57 | 33.90 | 5,920,046 | -2.87(-7.82%) |
Jan 26, 2021 | 38.63 | 39.30 | 36.76 | 36.77 | 2,582,351 | -1.36(-3.56%) |
Jan 25, 2021 | 38.49 | 38.49 | 36.73 | 38.13 | 3,284,760 | -0.72(-1.85%) |
Jan 22, 2021 | 37.93 | 38.99 | 37.53 | 38.85 | 1,749,568 | -0.01(-0.03%) |
Jan 21, 2021 | 40.62 | 40.80 | 38.13 | 38.86 | 2,656,265 | -0.88(-2.21%) |
Jan 20, 2021 | 39.93 | 40.39 | 39.53 | 39.74 | 1,465,709 | +0.01(+0.03%) |
Jan 19, 2021 | 39.83 | 40.15 | 38.93 | 39.73 | 1,724,684 | +1.03(+2.66%) |
Jan 15, 2021 | 40.11 | 40.19 | 38.20 | 38.70 | 2,585,382 | -1.49(-3.70%) |
Jan 14, 2021 | 39.51 | 40.82 | 39.43 | 40.19 | 2,828,980 | +1.18(+3.02%) |
Jan 13, 2021 | 40.34 | 40.43 | 38.65 | 39.01 | 3,300,104 | -1.89(-4.61%) |
Jan 12, 2021 | 40.33 | 41.02 | 39.94 | 40.90 | 2,147,050 | +0.65(+1.61%) |
Jan 11, 2021 | 38.41 | 40.82 | 38.37 | 40.25 | 2,709,959 | +0.32(+0.80%) |
Jan 08, 2021 | 39.93 | 40.51 | 39.39 | 39.93 | 1,980,286 | -0.03(-0.07%) |
Jan 07, 2021 | 40.72 | 41.25 | 39.90 | 39.96 | 2,583,209 | +0.28(+0.70%) |
Jan 06, 2021 | 38.95 | 41.21 | 38.94 | 39.68 | 3,330,833 | +0.23(+0.58%) |
Jan 05, 2021 | 37.03 | 39.57 | 37.03 | 39.45 | 2,758,432 | +2.84(+7.77%) |
Jan 04, 2021 | 39.18 | 39.39 | 36.46 | 36.60 | 5,008,956 | -2.42(-6.19%) |
Dec 31, 2020 | 39.02 | 39.02 | 39.02 | 3,247,088 | +0.37(+0.96%) | |
Dec 30, 2020 | 37.37 | 39.62 | 37.37 | 38.65 | 3,247,088 | +1.28(+3.42%) |
Dec 29, 2020 | 37.74 | 38.79 | 36.95 | 37.37 | 2,257,078 | +0.00(+0.00%) |
Dec 28, 2020 | 37.97 | 38.30 | 37.29 | 37.37 | 1,835,234 | -0.60(-1.58%) |
Dec 24, 2020 | 38.34 | 38.42 | 37.01 | 37.97 | 1,369,781 | -0.42(-1.09%) |
Dec 23, 2020 | 37.18 | 39.16 | 37.15 | 38.39 | 4,229,779 | +1.71(+4.65%) |
Dec 22, 2020 | 36.75 | 37.11 | 36.18 | 36.68 | 2,178,113 | +0.45(+1.24%) |
Dec 21, 2020 | 35.19 | 36.45 | 34.27 | 36.23 | 3,573,588 | -0.91(-2.45%) |
Dec 18, 2020 | 36.40 | 37.34 | 35.79 | 37.14 | 5,170,965 | +0.84(+2.31%) |
Dec 17, 2020 | 37.19 | 37.38 | 36.06 | 36.30 | 2,825,971 | -0.48(-1.30%) |
Dec 16, 2020 | 37.20 | 37.53 | 36.29 | 36.78 | 2,481,286 | -0.72(-1.92%) |
Dec 15, 2020 | 36.45 | 37.60 | 35.56 | 37.50 | 3,003,134 | +1.51(+4.19%) |
Dec 14, 2020 | 38.29 | 38.58 | 35.77 | 35.99 | 4,478,460 | -1.37(-3.66%) |
Dec 11, 2020 | 38.21 | 38.56 | 36.94 | 37.36 | 3,707,014 | -1.28(-3.31%) |
Dec 10, 2020 | 37.56 | 38.87 | 37.49 | 38.64 | 3,790,032 | +0.15(+0.39%) |
Dec 09, 2020 | 40.21 | 40.32 | 37.46 | 38.49 | 4,686,830 | -1.27(-3.19%) |
Dec 08, 2020 | 38.42 | 39.92 | 38.30 | 39.76 | 3,741,687 | +1.14(+2.95%) |
Dec 07, 2020 | 40.40 | 40.70 | 38.44 | 38.62 | 5,874,976 | -0.39(-1.00%) |
Dec 04, 2020 | 40.67 | 41.62 | 38.93 | 39.01 | 7,632,492 | -1.25(-3.10%) |
Dec 03, 2020 | 37.78 | 41.43 | 37.63 | 40.26 | 9,284,562 | +2.82(+7.54%) |
Dec 02, 2020 | 33.50 | 37.84 | 33.19 | 37.43 | 6,306,238 | +3.74(+11.11%) |
Dec 01, 2020 | 34.70 | 35.30 | 33.60 | 33.69 | 3,962,957 | -0.24(-0.71%) |
Nov 30, 2020 | 35.34 | 35.80 | 33.58 | 33.93 | 4,135,773 | -1.64(-4.60%) |
Nov 27, 2020 | 36.01 | 36.47 | 35.38 | 35.57 | 1,812,750 | -0.57(-1.57%) |
Nov 25, 2020 | 34.93 | 36.61 | 34.00 | 36.14 | 5,394,261 | +0.73(+2.06%) |
Nov 24, 2020 | 36.42 | 37.02 | 35.09 | 35.41 | 5,445,228 | +0.52(+1.49%) |
Nov 23, 2020 | 32.93 | 35.11 | 32.89 | 34.89 | 5,539,942 | +2.52(+7.80%) |
Nov 20, 2020 | 33.11 | 33.54 | 32.17 | 32.36 | 4,235,764 | -0.16(-0.49%) |
Nov 19, 2020 | 31.73 | 32.84 | 31.24 | 32.52 | 5,111,406 | +0.59(+1.84%) |
Nov 18, 2020 | 34.97 | 35.03 | 31.91 | 31.93 | 12,390,457 | -1.78(-5.27%) |
Nov 17, 2020 | 31.90 | 33.99 | 31.19 | 33.71 | 6,937,012 | +1.41(+4.36%) |
Nov 16, 2020 | 32.53 | 33.18 | 30.83 | 32.30 | 8,157,007 | +2.10(+6.94%) |
Nov 13, 2020 | 27.70 | 30.23 | 27.48 | 30.21 | 4,966,075 | +2.83(+10.35%) |
Nov 12, 2020 | 26.82 | 28.94 | 26.42 | 27.37 | 5,624,075 | -0.08(-0.29%) |
Nov 11, 2020 | 29.72 | 29.84 | 27.19 | 27.45 | 6,815,682 | -2.63(-8.76%) |
Nov 10, 2020 | 27.30 | 30.54 | 27.04 | 30.09 | 14,389,066 | +3.38(+12.67%) |
Nov 09, 2020 | 25.85 | 27.54 | 25.04 | 26.70 | 10,660,141 | +5.04(+23.26%) |
Nov 06, 2020 | 20.96 | 21.93 | 20.87 | 21.67 | 3,698,452 | +0.23(+1.07%) |
Nov 05, 2020 | 19.88 | 21.58 | 19.88 | 21.44 | 4,679,401 | +1.72(+8.70%) |
Nov 04, 2020 | 20.07 | 20.30 | 19.40 | 19.72 | 3,803,319 | -0.10(-0.50%) |
Nov 03, 2020 | 19.05 | 19.91 | 18.83 | 19.82 | 5,154,258 | +1.03(+5.47%) |
Nov 02, 2020 | 18.30 | 18.97 | 17.96 | 18.79 | 3,655,490 | +0.64(+3.52%) |
Oct 30, 2020 | 18.43 | 18.76 | 17.68 | 18.15 | 4,488,687 | -0.36(-1.94%) |
Oct 29, 2020 | 18.09 | 18.74 | 17.98 | 18.51 | 3,499,330 | +0.41(+2.26%) |
Oct 28, 2020 | 18.26 | 18.57 | 17.95 | 18.10 | 3,825,687 | -0.64(-3.41%) |
Oct 27, 2020 | 18.83 | 19.03 | 18.73 | 18.74 | 3,220,860 | -0.20(-1.05%) |
Oct 26, 2020 | 19.96 | 19.96 | 18.78 | 18.94 | 4,823,252 | -1.50(-7.32%) |
Oct 23, 2020 | 20.14 | 20.66 | 19.78 | 20.44 | 4,268,331 | +0.41(+2.04%) |
Oct 22, 2020 | 18.92 | 20.16 | 18.86 | 20.03 | 5,463,779 | +1.13(+5.97%) |
Oct 21, 2020 | 19.38 | 19.38 | 18.59 | 18.90 | 5,715,523 | -0.56(-2.87%) |
Oct 20, 2020 | 19.39 | 19.73 | 19.23 | 19.46 | 3,410,987 | +0.32(+1.67%) |
Oct 19, 2020 | 19.25 | 19.65 | 19.09 | 19.14 | 3,305,322 | -0.05(-0.26%) |
Oct 16, 2020 | 19.41 | 19.73 | 19.01 | 19.19 | 6,122,969 | +0.56(+3.00%) |
Oct 15, 2020 | 18.36 | 18.64 | 17.56 | 18.63 | 5,477,244 | +0.10(+0.54%) |
Oct 14, 2020 | 18.55 | 18.86 | 18.19 | 18.53 | 5,003,414 | -0.09(-0.48%) |
Oct 13, 2020 | 19.19 | 19.20 | 18.46 | 18.62 | 7,804,233 | -0.91(-4.65%) |
Oct 12, 2020 | 19.41 | 19.70 | 18.97 | 19.53 | 3,715,528 | +0.15(+0.77%) |
Oct 09, 2020 | 19.95 | 20.03 | 19.36 | 19.38 | 3,165,249 | -0.40(-2.02%) |
Oct 08, 2020 | 19.35 | 20.01 | 19.24 | 19.78 | 4,997,848 | +0.61(+3.18%) |
Oct 07, 2020 | 18.94 | 19.30 | 18.66 | 19.17 | 4,262,198 | +0.71(+3.84%) |
Oct 06, 2020 | 19.38 | 20.04 | 18.44 | 18.46 | 7,070,463 | -0.55(-2.89%) |
Oct 05, 2020 | 19.86 | 19.96 | 18.99 | 19.01 | 4,803,366 | -0.65(-3.30%) |
Oct 02, 2020 | 18.85 | 19.76 | 18.74 | 19.66 | 4,105,695 | +0.08(+0.41%) |
Oct 01, 2020 | 19.06 | 19.77 | 19.02 | 19.58 | 4,553,291 | +0.71(+3.75%) |
Sep 30, 2020 | 18.96 | 19.46 | 18.72 | 18.87 | 6,903,013 | -0.09(-0.47%) |
Sep 29, 2020 | 19.64 | 19.64 | 18.81 | 18.96 | 5,132,786 | -0.98(-4.91%) |
Sep 28, 2020 | 20.14 | 20.77 | 19.79 | 19.94 | 6,384,197 | +0.18(+0.91%) |
Sep 25, 2020 | 18.35 | 19.78 | 18.13 | 19.76 | 7,976,904 | +1.41(+7.67%) |
Sep 24, 2020 | 17.77 | 18.82 | 17.22 | 18.35 | 7,084,249 | +0.59(+3.31%) |
Sep 23, 2020 | 19.20 | 19.50 | 17.75 | 17.76 | 9,417,352 | -1.21(-6.37%) |
Sep 22, 2020 | 19.66 | 20.50 | 18.93 | 18.97 | 7,061,723 | -0.56(-2.86%) |
Sep 21, 2020 | 20.16 | 20.24 | 19.24 | 19.53 | 6,351,326 | -1.38(-6.59%) |
Sep 18, 2020 | 20.69 | 21.63 | 20.62 | 20.91 | 6,513,777 | +0.19(+0.92%) |
Sep 17, 2020 | 20.77 | 20.91 | 20.22 | 20.72 | 3,530,426 | -0.26(-1.24%) |
Sep 16, 2020 | 20.10 | 21.52 | 19.88 | 20.98 | 5,751,004 | +0.66(+3.24%) |
Sep 15, 2020 | 20.76 | 21.34 | 20.19 | 20.32 | 4,501,338 | -0.41(-1.97%) |
Sep 14, 2020 | 19.79 | 20.80 | 19.52 | 20.73 | 4,126,944 | +1.16(+5.92%) |
Sep 11, 2020 | 18.96 | 19.92 | 18.72 | 19.57 | 4,840,214 | +0.59(+3.10%) |
Sep 10, 2020 | 19.52 | 19.96 | 18.97 | 18.98 | 5,475,004 | -0.38(-1.96%) |
Sep 09, 2020 | 20.39 | 20.43 | 18.97 | 19.36 | 6,417,506 | -0.81(-4.01%) |
Sep 08, 2020 | 20.48 | 20.85 | 20.05 | 20.17 | 5,738,316 | -1.09(-5.11%) |
Sep 04, 2020 | 20.72 | 21.32 | 20.03 | 21.25 | 5,597,817 | +0.74(+3.60%) |
Sep 03, 2020 | 20.59 | 21.74 | 20.35 | 20.52 | 6,008,244 | +0.03(+0.15%) |
Sep 02, 2020 | 20.39 | 20.66 | 20.25 | 20.49 | 2,798,369 | +0.16(+0.79%) |
Sep 01, 2020 | 20.25 | 20.94 | 20.13 | 20.33 | 2,981,136 | -0.12(-0.59%) |
Aug 31, 2020 | 21.28 | 21.33 | 20.17 | 20.45 | 4,214,267 | -0.84(-3.94%) |
Aug 28, 2020 | 21.05 | 21.42 | 20.83 | 21.28 | 3,072,769 | +0.34(+1.62%) |
Aug 27, 2020 | 20.47 | 21.27 | 20.46 | 20.95 | 5,418,354 | +0.64(+3.14%) |
Aug 26, 2020 | 20.75 | 20.89 | 20.09 | 20.31 | 4,045,640 | -0.68(-3.23%) |
Aug 25, 2020 | 21.49 | 21.69 | 20.37 | 20.99 | 3,739,804 | -0.36(-1.68%) |
Aug 24, 2020 | 19.83 | 21.36 | 19.36 | 21.34 | 5,909,598 | +1.68(+8.52%) |
Aug 21, 2020 | 20.30 | 20.54 | 19.60 | 19.67 | 4,040,979 | -0.80(-3.90%) |
Aug 20, 2020 | 20.10 | 20.66 | 19.77 | 20.47 | 3,102,993 | -0.18(-0.87%) |
Aug 19, 2020 | 20.17 | 21.00 | 19.89 | 20.65 | 4,022,373 | +0.46(+2.27%) |
Aug 18, 2020 | 20.59 | 20.88 | 20.19 | 20.19 | 4,114,415 | -0.67(-3.20%) |
Aug 17, 2020 | 22.44 | 22.46 | 20.82 | 20.86 | 4,717,060 | -1.49(-6.65%) |
Aug 14, 2020 | 21.54 | 22.72 | 21.43 | 22.34 | 4,384,370 | +0.56(+2.56%) |
Aug 13, 2020 | 21.80 | 22.86 | 21.44 | 21.78 | 5,018,139 | -0.36(-1.62%) |
Aug 12, 2020 | 23.64 | 23.70 | 21.71 | 22.14 | 5,015,839 | -0.92(-3.98%) |
Aug 11, 2020 | 23.64 | 24.12 | 22.89 | 23.06 | 8,360,995 | +0.71(+3.17%) |
Aug 10, 2020 | 20.95 | 22.52 | 20.95 | 22.35 | 5,538,563 | +1.59(+7.64%) |
Aug 07, 2020 | 20.63 | 20.93 | 20.16 | 20.77 | 3,822,413 | -0.10(-0.48%) |
Aug 06, 2020 | 20.71 | 21.59 | 20.58 | 20.87 | 5,359,221 | +0.09(+0.43%) |
Aug 05, 2020 | 19.11 | 21.19 | 19.11 | 20.78 | 7,749,689 | +1.70(+8.89%) |
Aug 04, 2020 | 18.00 | 19.18 | 17.71 | 19.08 | 10,567,391 | -0.36(-1.85%) |
Aug 03, 2020 | 18.90 | 19.70 | 18.12 | 19.44 | 5,519,163 | -0.08(-0.41%) |
Jul 31, 2020 | 20.12 | 20.17 | 19.05 | 19.52 | 5,030,847 | -0.76(-3.74%) |
Jul 30, 2020 | 20.14 | 20.62 | 19.58 | 20.28 | 3,328,471 | -0.17(-0.83%) |
Jul 29, 2020 | 21.56 | 21.57 | 20.20 | 20.45 | 4,539,237 | -1.02(-4.74%) |
Jul 28, 2020 | 21.29 | 21.85 | 21.16 | 21.46 | 2,444,886 | +0.12(+0.56%) |
Jul 27, 2020 | 22.53 | 22.65 | 21.20 | 21.34 | 2,930,058 | -0.68(-3.08%) |
Jul 24, 2020 | 23.27 | 23.27 | 22.02 | 22.02 | 2,526,151 | -1.19(-5.11%) |
Jul 23, 2020 | 22.80 | 23.79 | 22.24 | 23.21 | 3,630,533 | +0.38(+1.66%) |
Jul 22, 2020 | 22.39 | 23.39 | 22.19 | 22.83 | 3,051,930 | +0.05(+0.22%) |
Jul 21, 2020 | 22.06 | 23.22 | 21.98 | 22.78 | 3,754,945 | +1.20(+5.55%) |
Jul 20, 2020 | 22.52 | 22.58 | 21.42 | 21.58 | 4,251,788 | -0.96(-4.25%) |
Jul 17, 2020 | 23.05 | 23.70 | 22.52 | 22.54 | 2,582,497 | -0.64(-2.75%) |
Jul 16, 2020 | 23.35 | 23.98 | 22.88 | 23.18 | 4,427,604 | -1.31(-5.34%) |
Jul 15, 2020 | 24.12 | 24.50 | 23.12 | 24.49 | 5,860,731 | +1.45(+6.28%) |
Jul 14, 2020 | 22.01 | 23.07 | 21.79 | 23.04 | 3,448,831 | +0.81(+3.63%) |
Jul 13, 2020 | 22.58 | 23.09 | 21.45 | 22.23 | 5,329,217 | -0.14(-0.62%) |
Jul 10, 2020 | 20.86 | 22.37 | 20.66 | 22.37 | 4,841,355 | +1.22(+5.75%) |
Jul 09, 2020 | 22.31 | 22.43 | 21.11 | 21.16 | 5,659,873 | -1.52(-6.69%) |
Jul 08, 2020 | 21.98 | 22.93 | 21.64 | 22.67 | 4,545,670 | +0.34(+1.52%) |
Jul 07, 2020 | 23.56 | 23.60 | 22.27 | 22.33 | 3,790,563 | -1.63(-6.79%) |
Jul 06, 2020 | 24.43 | 24.48 | 23.05 | 23.96 | 3,559,678 | +0.39(+1.65%) |
Jul 02, 2020 | 23.78 | 24.78 | 23.49 | 23.57 | 4,421,867 | +0.47(+2.03%) |
Jul 01, 2020 | 24.16 | 24.91 | 23.09 | 23.10 | 5,556,607 | -0.78(-3.26%) |
Jun 30, 2020 | 24.93 | 25.04 | 23.44 | 23.88 | 8,258,457 | -2.23(-8.56%) |
Jun 29, 2020 | 23.10 | 26.21 | 22.56 | 26.11 | 8,541,529 | +3.85(+17.29%) |
Jun 26, 2020 | 23.30 | 23.39 | 21.88 | 22.26 | 6,946,515 | -1.17(-4.98%) |
Jun 25, 2020 | 21.84 | 23.50 | 21.62 | 23.43 | 5,240,880 | +0.95(+4.22%) |
Jun 24, 2020 | 22.87 | 22.97 | 21.37 | 22.48 | 7,161,930 | -1.04(-4.41%) |
Jun 23, 2020 | 25.62 | 25.64 | 23.04 | 23.52 | 15,168,126 | -3.62(-13.34%) |
Jun 22, 2020 | 26.71 | 27.16 | 25.75 | 27.14 | 3,350,791 | +0.05(+0.18%) |
Jun 19, 2020 | 28.35 | 28.42 | 26.59 | 27.09 | 5,794,427 | -0.68(-2.44%) |
Jun 18, 2020 | 26.68 | 28.24 | 26.32 | 27.77 | 3,735,624 | +0.24(+0.87%) |
Jun 17, 2020 | 28.32 | 28.96 | 27.51 | 27.53 | 3,556,484 | -0.85(-2.99%) |
Jun 16, 2020 | 30.10 | 30.41 | 28.03 | 28.38 | 5,019,712 | +0.44(+1.57%) |
Jun 15, 2020 | 26.29 | 29.02 | 25.96 | 27.94 | 6,473,844 | -0.17(-0.60%) |
Jun 12, 2020 | 29.41 | 29.57 | 26.53 | 28.11 | 5,892,381 | +2.01(+7.72%) |
Jun 11, 2020 | 26.27 | 29.02 | 25.93 | 26.09 | 6,939,307 | -4.83(-15.61%) |
Jun 10, 2020 | 32.41 | 32.87 | 28.91 | 30.92 | 7,409,253 | -2.29(-6.90%) |
Jun 09, 2020 | 34.44 | 35.15 | 32.51 | 33.21 | 5,824,744 | -3.42(-9.34%) |
Jun 08, 2020 | 35.89 | 36.72 | 34.94 | 36.63 | 8,525,260 | +3.02(+8.99%) |
Jun 05, 2020 | 35.87 | 36.24 | 33.14 | 33.61 | 12,028,278 | +2.55(+8.22%) |
Jun 04, 2020 | 29.56 | 32.28 | 29.55 | 31.06 | 13,870,649 | +3.11(+11.13%) |
Jun 03, 2020 | 23.78 | 27.96 | 23.72 | 27.95 | 10,663,208 | +4.92(+21.34%) |
Jun 02, 2020 | 24.33 | 24.61 | 22.99 | 23.03 | 3,923,433 | -0.69(-2.90%) |
Jun 01, 2020 | 21.71 | 23.79 | 21.53 | 23.72 | 5,086,428 | +2.11(+9.78%) |
May 29, 2020 | 21.93 | 22.81 | 21.57 | 21.61 | 13,163,054 | -1.26(-5.50%) |
May 28, 2020 | 26.03 | 26.17 | 22.71 | 22.86 | 8,829,279 | -1.42(-5.83%) |
May 27, 2020 | 23.13 | 24.32 | 21.63 | 24.28 | 7,233,510 | +2.35(+10.73%) |
May 26, 2020 | 22.81 | 22.83 | 21.66 | 21.92 | 6,617,445 | +1.04(+4.96%) |
May 22, 2020 | 20.87 | 21.04 | 20.00 | 20.89 | 3,623,077 | +0.33(+1.60%) |
May 21, 2020 | 20.14 | 21.82 | 20.07 | 20.56 | 5,650,676 | +0.58(+2.89%) |
May 20, 2020 | 20.72 | 20.97 | 19.64 | 19.98 | 4,318,922 | +0.02(+0.10%) |
May 19, 2020 | 21.35 | 21.38 | 19.84 | 19.96 | 4,467,514 | -1.16(-5.48%) |
May 18, 2020 | 19.74 | 21.24 | 19.69 | 21.12 | 5,760,993 | +2.87(+15.74%) |
May 15, 2020 | 17.50 | 18.68 | 17.36 | 18.25 | 5,606,075 | +0.35(+1.95%) |
May 14, 2020 | 16.40 | 17.93 | 15.61 | 17.90 | 6,350,679 | +0.79(+4.60%) |
May 13, 2020 | 17.95 | 18.10 | 16.83 | 17.11 | 5,453,525 | -1.09(-5.97%) |
May 12, 2020 | 19.04 | 19.45 | 18.20 | 18.20 | 3,450,906 | -0.75(-3.95%) |
May 11, 2020 | 19.88 | 19.90 | 18.75 | 18.94 | 4,695,576 | -1.49(-7.27%) |
May 08, 2020 | 19.50 | 20.58 | 19.40 | 20.43 | 5,508,585 | +1.71(+9.16%) |
May 07, 2020 | 17.95 | 19.57 | 17.70 | 18.71 | 5,164,378 | +0.94(+5.27%) |
May 06, 2020 | 18.98 | 19.42 | 17.52 | 17.78 | 7,816,461 | -0.97(-5.16%) |
May 05, 2020 | 20.59 | 21.16 | 18.69 | 18.74 | 4,005,524 | -1.53(-7.53%) |
May 04, 2020 | 19.08 | 20.36 | 18.43 | 20.27 | 3,837,774 | -0.14(-0.68%) |
May 01, 2020 | 21.44 | 21.50 | 20.01 | 20.41 | 3,571,924 | -1.69(-7.63%) |
Apr 30, 2020 | 22.93 | 23.27 | 21.20 | 22.09 | 5,110,045 | -1.44(-6.10%) |
Apr 29, 2020 | 21.98 | 24.55 | 21.74 | 23.53 | 7,497,623 | +3.09(+15.12%) |
Apr 28, 2020 | 20.11 | 20.84 | 19.40 | 20.44 | 3,797,905 | +1.36(+7.11%) |
Apr 27, 2020 | 18.18 | 19.39 | 17.45 | 19.08 | 3,408,369 | +1.05(+5.80%) |
Apr 24, 2020 | 19.44 | 19.57 | 17.93 | 18.04 | 4,741,503 | -1.25(-6.46%) |
Apr 23, 2020 | 19.12 | 19.89 | 18.86 | 19.28 | 3,959,375 | +0.43(+2.27%) |
Apr 22, 2020 | 19.93 | 20.29 | 18.80 | 18.85 | 3,074,229 | -0.46(-2.37%) |
Apr 21, 2020 | 19.79 | 20.81 | 19.04 | 19.31 | 4,348,206 | -1.50(-7.19%) |
Apr 20, 2020 | 21.39 | 22.53 | 20.59 | 20.81 | 4,519,456 | -1.76(-7.82%) |
Apr 17, 2020 | 20.94 | 22.87 | 20.84 | 22.57 | 6,708,755 | +3.54(+18.60%) |
Apr 16, 2020 | 20.64 | 20.86 | 18.75 | 19.03 | 4,268,353 | -1.82(-8.75%) |
Apr 15, 2020 | 19.24 | 21.11 | 18.57 | 20.86 | 4,224,938 | +0.93(+4.65%) |
Apr 14, 2020 | 22.15 | 22.28 | 19.61 | 19.93 | 3,883,490 | -0.66(-3.20%) |
Apr 13, 2020 | 23.11 | 23.95 | 20.25 | 20.59 | 2,926,591 | -1.92(-8.55%) |
Apr 09, 2020 | 23.36 | 25.24 | 22.37 | 22.51 | 4,831,170 | +1.28(+6.01%) |
Apr 08, 2020 | 18.94 | 21.34 | 18.69 | 21.24 | 6,479,882 | +2.93(+16.01%) |
Apr 07, 2020 | 20.94 | 21.85 | 18.15 | 18.31 | 7,183,416 | -1.09(-5.60%) |
Apr 06, 2020 | 20.04 | 20.70 | 19.32 | 19.39 | 3,894,216 | +1.02(+5.53%) |
Apr 03, 2020 | 19.10 | 19.46 | 18.06 | 18.38 | 2,629,421 | -0.30(-1.60%) |
Apr 02, 2020 | 19.45 | 20.40 | 17.91 | 18.67 | 4,197,555 | -0.88(-4.49%) |
Apr 01, 2020 | 22.40 | 23.26 | 19.51 | 19.55 | 3,373,186 | -4.31(-18.05%) |
Mar 31, 2020 | 24.57 | 25.92 | 23.60 | 23.86 | 2,865,977 | -0.32(-1.32%) |
Mar 30, 2020 | 28.85 | 28.85 | 23.53 | 24.18 | 4,652,883 | -5.47(-18.46%) |
Mar 27, 2020 | 34.22 | 34.70 | 29.46 | 29.65 | 2,036,658 | -7.11(-19.34%) |
Mar 26, 2020 | 33.25 | 37.62 | 32.51 | 36.76 | 3,513,797 | +4.84(+15.15%) |
Mar 25, 2020 | 28.06 | 33.35 | 28.06 | 31.92 | 4,399,673 | +6.42(+25.18%) |
Mar 24, 2020 | 23.25 | 27.18 | 23.25 | 25.50 | 3,574,484 | +4.37(+20.66%) |
Mar 23, 2020 | 19.31 | 22.09 | 17.57 | 21.14 | 2,999,456 | +2.41(+12.89%) |
Mar 20, 2020 | 19.61 | 22.21 | 18.66 | 18.72 | 4,744,914 | -0.33(-1.73%) |
Mar 19, 2020 | 18.07 | 24.27 | 17.62 | 19.05 | 2,887,074 | +0.28(+1.49%) |
Mar 18, 2020 | 19.02 | 19.80 | 13.64 | 18.77 | 3,255,975 | -5.16(-21.57%) |
Mar 17, 2020 | 27.34 | 27.34 | 21.83 | 23.94 | 2,722,304 | -2.82(-10.54%) |
Mar 16, 2020 | 31.14 | 31.14 | 26.72 | 26.76 | 1,677,851 | -8.57(-24.26%) |
Mar 13, 2020 | 36.05 | 36.44 | 33.48 | 35.33 | 1,844,161 | +1.69(+5.04%) |
Mar 12, 2020 | 34.98 | 35.03 | 31.79 | 33.63 | 5,320,197 | -5.39(-13.82%) |
Mar 11, 2020 | 44.09 | 44.21 | 38.49 | 39.02 | 3,626,057 | -4.93(-11.22%) |
Mar 10, 2020 | 43.41 | 44.59 | 41.60 | 43.96 | 2,022,091 | +1.96(+4.67%) |
Mar 09, 2020 | 43.55 | 43.73 | 41.35 | 41.99 | 2,102,607 | -5.21(-11.04%) |
Mar 06, 2020 | 43.65 | 47.60 | 43.58 | 47.20 | 2,310,997 | +1.85(+4.09%) |
Mar 05, 2020 | 49.01 | 49.12 | 44.92 | 45.35 | 2,589,687 | -5.50(-10.82%) |
Mar 04, 2020 | 50.61 | 51.41 | 49.89 | 50.85 | 1,369,472 | +0.83(+1.65%) |
Mar 03, 2020 | 52.88 | 54.39 | 49.33 | 50.02 | 1,958,009 | -2.77(-5.25%) |