Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 58.94 | 59.08 | 57.65 | 57.65 | 1,596,352 | -1.18(-2.00%) |
Feb 25, 2021 | 59.17 | 59.76 | 58.36 | 58.83 | 2,377,559 | +0.18(+0.30%) |
Feb 24, 2021 | 56.87 | 59.03 | 56.59 | 58.65 | 2,238,747 | +2.21(+3.92%) |
Feb 23, 2021 | 56.88 | 56.88 | 55.26 | 56.44 | 2,083,831 | -0.09(-0.15%) |
Feb 22, 2021 | 55.72 | 56.87 | 55.62 | 56.53 | 1,145,916 | +0.79(+1.42%) |
Feb 19, 2021 | 54.24 | 55.85 | 54.24 | 55.73 | 1,658,413 | +1.76(+3.25%) |
Feb 18, 2021 | 53.16 | 54.10 | 53.02 | 53.98 | 1,660,800 | +0.56(+1.05%) |
Feb 17, 2021 | 52.59 | 53.79 | 52.53 | 53.42 | 1,331,154 | +0.60(+1.14%) |
Feb 16, 2021 | 52.84 | 53.39 | 52.43 | 52.82 | 1,794,698 | +0.37(+0.71%) |
Feb 12, 2021 | 52.53 | 53.12 | 51.95 | 52.44 | 1,765,451 | -0.30(-0.56%) |
Feb 11, 2021 | 53.29 | 54.10 | 52.08 | 52.74 | 2,040,648 | -0.54(-1.02%) |
Feb 10, 2021 | 55.45 | 55.54 | 53.19 | 53.28 | 2,660,932 | -2.61(-4.68%) |
Feb 09, 2021 | 55.63 | 56.16 | 55.10 | 55.90 | 1,347,109 | +0.21(+0.38%) |
Feb 08, 2021 | 55.40 | 55.83 | 55.21 | 55.69 | 1,480,571 | +0.38(+0.69%) |
Feb 05, 2021 | 56.13 | 56.13 | 54.48 | 55.30 | 1,398,627 | -0.50(-0.89%) |
Feb 04, 2021 | 54.58 | 56.10 | 54.58 | 55.80 | 1,345,613 | +1.38(+2.54%) |
Feb 03, 2021 | 54.00 | 54.60 | 53.70 | 54.42 | 947,237 | +0.35(+0.65%) |
Feb 02, 2021 | 54.38 | 55.09 | 54.03 | 54.06 | 856,959 | +0.40(+0.75%) |
Feb 01, 2021 | 53.35 | 53.70 | 52.91 | 53.66 | 1,025,395 | +0.76(+1.44%) |
Jan 29, 2021 | 53.93 | 54.04 | 52.34 | 52.90 | 1,764,927 | -1.23(-2.27%) |
Jan 28, 2021 | 52.99 | 54.28 | 52.66 | 54.13 | 1,221,500 | +1.58(+3.01%) |
Jan 27, 2021 | 53.20 | 53.83 | 52.38 | 52.55 | 1,468,862 | -1.44(-2.67%) |
Jan 26, 2021 | 54.76 | 54.85 | 53.86 | 53.99 | 1,101,281 | -0.39(-0.72%) |
Jan 25, 2021 | 54.84 | 55.12 | 54.11 | 54.38 | 1,421,234 | -0.73(-1.33%) |
Jan 22, 2021 | 55.19 | 55.60 | 54.70 | 55.11 | 1,131,817 | -0.60(-1.08%) |
Jan 21, 2021 | 56.52 | 56.88 | 55.71 | 55.72 | 995,293 | -0.85(-1.50%) |
Jan 20, 2021 | 57.21 | 57.72 | 56.53 | 56.56 | 905,634 | -0.59(-1.03%) |
Jan 19, 2021 | 57.00 | 57.75 | 56.11 | 57.16 | 1,134,910 | +0.39(+0.69%) |
Jan 15, 2021 | 56.55 | 57.26 | 56.33 | 56.76 | 867,000 | -0.36(-0.63%) |
Jan 14, 2021 | 57.06 | 58.06 | 56.98 | 57.13 | 856,442 | +0.43(+0.76%) |
Jan 13, 2021 | 57.30 | 57.81 | 56.65 | 56.70 | 1,193,630 | -0.64(-1.11%) |
Jan 12, 2021 | 57.37 | 57.85 | 56.89 | 57.34 | 1,243,160 | +0.30(+0.52%) |
Jan 11, 2021 | 56.56 | 57.70 | 56.42 | 57.04 | 656,039 | -0.18(-0.32%) |
Jan 08, 2021 | 57.24 | 58.16 | 56.61 | 57.22 | 886,394 | -1.08(-1.85%) |
Jan 07, 2021 | 58.97 | 59.55 | 58.28 | 58.30 | 1,479,049 | +0.10(+0.18%) |
Jan 06, 2021 | 56.40 | 58.94 | 56.21 | 58.20 | 1,974,185 | +2.77(+4.99%) |
Jan 05, 2021 | 55.21 | 56.20 | 54.64 | 55.43 | 873,591 | +0.04(+0.07%) |
Jan 04, 2021 | 56.13 | 56.45 | 54.89 | 55.39 | 1,102,210 | -0.71(-1.26%) |
Dec 31, 2020 | 56.10 | 56.10 | 56.10 | 855,563 | +0.51(+0.91%) | |
Dec 30, 2020 | 55.33 | 56.51 | 55.10 | 55.59 | 855,563 | +0.51(+0.92%) |
Dec 29, 2020 | 55.70 | 55.70 | 55.02 | 55.09 | 884,789 | -0.31(-0.55%) |
Dec 28, 2020 | 55.11 | 55.96 | 54.75 | 55.39 | 1,177,279 | +0.64(+1.17%) |
Dec 24, 2020 | 55.45 | 55.62 | 54.22 | 54.75 | 643,593 | +0.40(+0.74%) |
Dec 23, 2020 | 53.22 | 54.40 | 53.17 | 54.35 | 851,559 | +1.46(+2.76%) |
Dec 22, 2020 | 53.36 | 53.85 | 52.81 | 52.89 | 1,476,268 | -0.53(-1.00%) |
Dec 21, 2020 | 53.32 | 53.66 | 52.02 | 53.43 | 1,413,941 | -0.05(-0.09%) |
Dec 18, 2020 | 54.86 | 55.17 | 53.31 | 53.47 | 2,067,171 | -1.14(-2.10%) |
Dec 17, 2020 | 54.72 | 54.87 | 53.88 | 54.62 | 1,276,559 | -0.15(-0.28%) |
Dec 16, 2020 | 55.26 | 55.35 | 54.50 | 54.77 | 839,771 | -0.04(-0.07%) |
Dec 15, 2020 | 55.22 | 55.30 | 54.24 | 54.81 | 770,741 | -0.03(-0.05%) |
Dec 14, 2020 | 55.80 | 56.14 | 54.82 | 54.84 | 1,064,349 | -0.20(-0.36%) |
Dec 11, 2020 | 55.36 | 56.08 | 54.49 | 55.04 | 933,571 | -1.09(-1.94%) |
Dec 10, 2020 | 55.30 | 56.51 | 55.12 | 56.13 | 1,210,737 | +0.35(+0.63%) |
Dec 09, 2020 | 55.92 | 56.71 | 55.57 | 55.77 | 1,254,724 | +0.07(+0.12%) |
Dec 08, 2020 | 54.89 | 55.79 | 54.89 | 55.71 | 941,171 | +0.42(+0.76%) |
Dec 07, 2020 | 56.40 | 56.64 | 54.76 | 55.29 | 1,661,283 | -1.38(-2.44%) |
Dec 04, 2020 | 57.70 | 58.03 | 56.61 | 56.67 | 2,037,607 | -0.67(-1.16%) |
Dec 03, 2020 | 56.75 | 57.76 | 56.52 | 57.34 | 1,228,057 | +0.60(+1.06%) |
Dec 02, 2020 | 56.60 | 56.83 | 56.16 | 56.74 | 1,021,514 | -0.03(-0.05%) |
Dec 01, 2020 | 56.31 | 57.07 | 55.35 | 56.76 | 1,646,693 | +1.79(+3.26%) |
Nov 30, 2020 | 56.33 | 56.40 | 54.82 | 54.97 | 1,456,123 | -1.62(-2.87%) |
Nov 27, 2020 | 56.88 | 56.93 | 56.39 | 56.59 | 762,268 | -0.16(-0.29%) |
Nov 25, 2020 | 57.01 | 57.09 | 56.07 | 56.75 | 1,110,287 | -0.76(-1.32%) |
Nov 24, 2020 | 56.69 | 58.08 | 55.95 | 57.52 | 2,100,608 | +1.65(+2.95%) |
Nov 23, 2020 | 55.10 | 55.92 | 54.98 | 55.87 | 1,651,066 | +1.31(+2.41%) |
Nov 20, 2020 | 54.69 | 54.78 | 54.01 | 54.56 | 1,233,256 | -0.19(-0.35%) |
Nov 19, 2020 | 53.69 | 55.16 | 53.09 | 54.75 | 2,537,673 | +0.79(+1.46%) |
Nov 18, 2020 | 53.90 | 54.77 | 53.75 | 53.96 | 1,550,875 | +0.58(+1.09%) |
Nov 17, 2020 | 52.83 | 53.66 | 52.56 | 53.38 | 1,297,095 | +0.01(+0.02%) |
Nov 16, 2020 | 53.83 | 53.92 | 52.77 | 53.37 | 1,302,816 | +0.71(+1.36%) |
Nov 13, 2020 | 50.67 | 52.91 | 50.67 | 52.65 | 1,884,672 | +2.29(+4.55%) |
Nov 12, 2020 | 50.94 | 51.57 | 50.01 | 50.36 | 1,320,484 | -1.33(-2.58%) |
Nov 11, 2020 | 51.62 | 52.26 | 50.94 | 51.69 | 1,495,123 | +0.28(+0.54%) |
Nov 10, 2020 | 51.06 | 51.61 | 50.29 | 51.42 | 1,534,272 | +0.58(+1.14%) |
Nov 09, 2020 | 51.02 | 52.29 | 50.00 | 50.84 | 2,732,537 | +3.05(+6.39%) |
Nov 06, 2020 | 48.74 | 48.86 | 47.56 | 47.78 | 1,509,251 | -0.59(-1.22%) |
Nov 05, 2020 | 48.01 | 49.78 | 47.76 | 48.37 | 2,080,082 | +0.34(+0.71%) |
Nov 04, 2020 | 46.95 | 48.89 | 46.09 | 48.03 | 2,059,893 | +0.44(+0.92%) |
Nov 03, 2020 | 47.10 | 48.00 | 46.84 | 47.59 | 1,487,904 | +1.19(+2.56%) |
Nov 02, 2020 | 46.19 | 46.85 | 45.87 | 46.40 | 1,307,475 | +0.80(+1.75%) |
Oct 30, 2020 | 45.54 | 45.95 | 44.91 | 45.60 | 955,263 | -0.07(-0.15%) |
Oct 29, 2020 | 45.52 | 46.17 | 44.83 | 45.67 | 1,351,005 | -0.12(-0.27%) |
Oct 28, 2020 | 45.97 | 46.90 | 45.38 | 45.79 | 1,936,860 | -0.82(-1.76%) |
Oct 27, 2020 | 48.15 | 48.28 | 46.53 | 46.61 | 1,544,166 | -1.52(-3.16%) |
Oct 26, 2020 | 49.24 | 49.28 | 47.87 | 48.13 | 979,269 | -1.86(-3.71%) |
Oct 23, 2020 | 50.01 | 50.67 | 49.82 | 49.99 | 1,490,438 | +0.22(+0.44%) |
Oct 22, 2020 | 48.50 | 49.95 | 48.24 | 49.77 | 1,029,119 | +1.44(+2.97%) |
Oct 21, 2020 | 48.55 | 49.01 | 48.25 | 48.33 | 1,617,552 | -0.18(-0.37%) |
Oct 20, 2020 | 48.67 | 49.12 | 48.33 | 48.52 | 688,153 | +0.37(+0.77%) |
Oct 19, 2020 | 48.52 | 49.05 | 48.07 | 48.14 | 1,008,583 | -0.20(-0.41%) |
Oct 16, 2020 | 48.15 | 48.64 | 47.78 | 48.34 | 834,817 | +0.33(+0.69%) |
Oct 15, 2020 | 46.66 | 48.02 | 46.49 | 48.01 | 871,480 | +0.75(+1.59%) |
Oct 14, 2020 | 46.49 | 47.68 | 46.49 | 47.26 | 1,059,318 | +0.76(+1.64%) |
Oct 13, 2020 | 47.34 | 47.43 | 46.37 | 46.50 | 1,804,404 | -0.88(-1.85%) |
Oct 12, 2020 | 47.31 | 48.08 | 46.88 | 47.37 | 1,355,971 | +0.54(+1.16%) |
Oct 09, 2020 | 48.20 | 48.53 | 46.77 | 46.83 | 1,793,234 | -1.19(-2.48%) |
Oct 08, 2020 | 47.29 | 48.06 | 47.14 | 48.02 | 1,149,332 | +1.10(+2.35%) |
Oct 07, 2020 | 47.86 | 48.39 | 46.49 | 46.92 | 2,661,101 | -0.42(-0.88%) |
Oct 06, 2020 | 47.37 | 48.75 | 46.90 | 47.34 | 1,487,195 | +0.44(+0.93%) |
Oct 05, 2020 | 46.42 | 47.08 | 46.25 | 46.90 | 1,440,702 | +1.09(+2.39%) |
Oct 02, 2020 | 44.87 | 46.08 | 44.73 | 45.80 | 1,785,877 | +0.21(+0.46%) |
Oct 01, 2020 | 46.39 | 47.06 | 45.24 | 45.59 | 1,624,020 | -0.01(-0.02%) |
Sep 30, 2020 | 45.40 | 45.98 | 45.05 | 45.60 | 1,656,757 | +0.31(+0.69%) |
Sep 29, 2020 | 45.64 | 45.86 | 44.86 | 45.29 | 789,977 | -0.36(-0.79%) |
Sep 28, 2020 | 45.08 | 46.02 | 44.80 | 45.65 | 1,146,448 | +1.31(+2.96%) |
Sep 25, 2020 | 43.41 | 44.55 | 43.26 | 44.34 | 1,000,772 | +0.62(+1.41%) |
Sep 24, 2020 | 43.49 | 44.47 | 42.98 | 43.72 | 980,179 | -0.12(-0.28%) |
Sep 23, 2020 | 44.68 | 45.40 | 43.74 | 43.84 | 977,715 | -0.72(-1.62%) |
Sep 22, 2020 | 44.76 | 45.18 | 44.13 | 44.57 | 1,434,630 | +0.06(+0.13%) |
Sep 21, 2020 | 44.53 | 45.13 | 43.78 | 44.51 | 3,210,834 | -0.88(-1.93%) |
Sep 18, 2020 | 45.60 | 45.95 | 45.12 | 45.38 | 2,235,605 | -0.12(-0.27%) |
Sep 17, 2020 | 45.01 | 45.69 | 44.81 | 45.51 | 1,538,838 | -0.22(-0.48%) |
Sep 16, 2020 | 45.60 | 46.47 | 45.37 | 45.73 | 1,603,162 | +0.25(+0.54%) |
Sep 15, 2020 | 46.69 | 46.71 | 45.44 | 45.48 | 1,050,481 | -1.25(-2.67%) |
Sep 14, 2020 | 47.00 | 47.13 | 46.54 | 46.73 | 855,467 | +0.18(+0.39%) |
Sep 11, 2020 | 45.97 | 46.72 | 45.49 | 46.55 | 1,220,959 | +0.67(+1.45%) |
Sep 10, 2020 | 46.94 | 47.33 | 45.81 | 45.88 | 1,753,507 | -0.80(-1.71%) |
Sep 09, 2020 | 46.97 | 47.37 | 46.02 | 46.68 | 1,338,666 | -0.05(-0.10%) |
Sep 08, 2020 | 47.87 | 47.94 | 46.66 | 46.73 | 1,576,539 | -1.59(-3.29%) |
Sep 04, 2020 | 49.11 | 49.30 | 47.66 | 48.32 | 1,496,954 | -0.04(-0.08%) |
Sep 03, 2020 | 49.69 | 50.35 | 48.13 | 48.35 | 993,247 | -1.08(-2.18%) |
Sep 02, 2020 | 48.76 | 49.72 | 48.52 | 49.43 | 1,174,796 | +0.85(+1.74%) |
Sep 01, 2020 | 48.57 | 49.11 | 48.04 | 48.58 | 2,223,111 | -0.81(-1.64%) |
Aug 31, 2020 | 49.80 | 49.82 | 49.01 | 49.39 | 1,512,677 | -0.41(-0.82%) |
Aug 28, 2020 | 49.78 | 50.11 | 49.27 | 49.80 | 1,164,204 | +0.33(+0.67%) |
Aug 27, 2020 | 49.11 | 49.94 | 48.87 | 49.47 | 1,117,560 | +0.53(+1.09%) |
Aug 26, 2020 | 49.33 | 49.39 | 48.89 | 48.94 | 673,320 | -0.54(-1.09%) |
Aug 25, 2020 | 49.82 | 50.12 | 49.21 | 49.48 | 797,374 | +0.03(+0.06%) |
Aug 24, 2020 | 47.77 | 49.49 | 47.72 | 49.45 | 1,250,152 | +1.94(+4.07%) |
Aug 21, 2020 | 47.99 | 48.38 | 47.47 | 47.51 | 694,719 | -0.65(-1.34%) |
Aug 20, 2020 | 47.70 | 48.43 | 47.36 | 48.16 | 704,395 | +0.00(+0.00%) |
Aug 19, 2020 | 48.56 | 48.94 | 48.08 | 48.16 | 628,657 | -0.10(-0.22%) |
Aug 18, 2020 | 48.88 | 49.04 | 48.20 | 48.26 | 881,176 | -0.33(-0.68%) |
Aug 17, 2020 | 49.51 | 49.53 | 48.50 | 48.59 | 502,315 | -0.89(-1.80%) |
Aug 14, 2020 | 48.94 | 50.00 | 48.78 | 49.49 | 664,363 | +0.25(+0.50%) |
Aug 13, 2020 | 48.93 | 49.52 | 48.59 | 49.24 | 1,072,266 | +0.13(+0.27%) |
Aug 12, 2020 | 49.97 | 50.05 | 48.77 | 49.11 | 979,678 | -0.21(-0.42%) |
Aug 11, 2020 | 49.80 | 50.23 | 49.23 | 49.31 | 1,661,781 | +0.43(+0.87%) |
Aug 10, 2020 | 48.47 | 49.20 | 48.31 | 48.89 | 1,240,503 | +0.68(+1.42%) |
Aug 07, 2020 | 46.75 | 48.39 | 46.44 | 48.20 | 1,048,562 | +1.16(+2.46%) |
Aug 06, 2020 | 47.47 | 47.67 | 46.00 | 47.05 | 1,750,176 | -1.01(-2.09%) |
Aug 05, 2020 | 47.52 | 48.17 | 47.16 | 48.05 | 1,512,973 | +1.12(+2.39%) |
Aug 04, 2020 | 47.44 | 47.47 | 46.88 | 46.93 | 1,040,848 | -0.67(-1.41%) |
Aug 03, 2020 | 47.08 | 47.65 | 46.75 | 47.61 | 1,113,552 | +0.74(+1.58%) |
Jul 31, 2020 | 46.77 | 46.94 | 46.31 | 46.87 | 1,034,543 | +0.20(+0.43%) |
Jul 30, 2020 | 46.50 | 46.85 | 46.00 | 46.67 | 1,032,836 | -0.74(-1.56%) |
Jul 29, 2020 | 46.57 | 47.54 | 46.49 | 47.41 | 1,047,930 | +1.03(+2.23%) |
Jul 28, 2020 | 46.36 | 46.74 | 46.28 | 46.37 | 584,454 | -0.23(-0.49%) |
Jul 27, 2020 | 46.48 | 46.73 | 45.64 | 46.60 | 818,015 | -0.07(-0.14%) |
Jul 24, 2020 | 46.98 | 46.98 | 46.54 | 46.67 | 651,187 | -0.18(-0.38%) |
Jul 23, 2020 | 46.60 | 47.09 | 46.44 | 46.85 | 931,407 | +0.13(+0.28%) |
Jul 22, 2020 | 46.27 | 47.08 | 46.27 | 46.72 | 1,014,279 | +0.01(+0.02%) |
Jul 21, 2020 | 46.24 | 47.16 | 46.23 | 46.71 | 1,485,708 | +0.68(+1.48%) |
Jul 20, 2020 | 46.54 | 46.79 | 45.92 | 46.02 | 1,031,645 | -0.75(-1.60%) |
Jul 17, 2020 | 47.01 | 47.08 | 46.09 | 46.77 | 1,287,829 | +0.01(+0.02%) |
Jul 16, 2020 | 46.09 | 47.12 | 45.81 | 46.76 | 857,127 | +0.15(+0.33%) |
Jul 15, 2020 | 45.99 | 46.77 | 45.60 | 46.61 | 1,272,128 | +1.45(+3.21%) |
Jul 14, 2020 | 44.50 | 45.20 | 44.08 | 45.16 | 1,239,375 | +0.69(+1.56%) |
Jul 13, 2020 | 44.69 | 45.14 | 44.47 | 44.47 | 1,287,981 | +0.39(+0.88%) |
Jul 10, 2020 | 43.01 | 44.18 | 42.94 | 44.08 | 1,066,797 | +1.08(+2.52%) |
Jul 09, 2020 | 44.32 | 44.35 | 42.77 | 43.00 | 1,237,658 | -1.66(-3.72%) |
Jul 08, 2020 | 44.32 | 45.06 | 43.96 | 44.66 | 1,305,783 | +0.42(+0.94%) |
Jul 07, 2020 | 44.37 | 44.38 | 43.95 | 44.24 | 1,296,382 | -0.47(-1.06%) |
Jul 06, 2020 | 44.50 | 45.02 | 44.10 | 44.71 | 1,027,396 | +1.30(+2.99%) |
Jul 02, 2020 | 44.25 | 44.69 | 43.34 | 43.41 | 1,495,370 | +0.01(+0.02%) |
Jul 01, 2020 | 44.32 | 44.86 | 43.31 | 43.40 | 1,084,804 | -0.85(-1.93%) |
Jun 30, 2020 | 43.28 | 44.52 | 43.20 | 44.26 | 1,262,499 | +0.98(+2.26%) |
Jun 29, 2020 | 43.39 | 43.62 | 42.83 | 43.28 | 1,057,866 | +0.39(+0.91%) |
Jun 26, 2020 | 43.50 | 44.05 | 42.75 | 42.89 | 2,524,011 | -1.39(-3.13%) |
Jun 25, 2020 | 42.67 | 44.43 | 42.51 | 44.28 | 1,357,496 | +1.27(+2.96%) |
Jun 24, 2020 | 43.64 | 43.77 | 42.58 | 43.01 | 1,702,366 | -1.35(-3.04%) |
Jun 23, 2020 | 44.63 | 44.88 | 44.22 | 44.35 | 1,191,070 | +0.56(+1.28%) |
Jun 22, 2020 | 43.65 | 44.10 | 43.03 | 43.79 | 1,630,817 | -0.34(-0.77%) |
Jun 19, 2020 | 45.58 | 45.58 | 43.30 | 44.13 | 2,763,174 | -0.40(-0.89%) |
Jun 18, 2020 | 43.60 | 44.91 | 43.46 | 44.53 | 1,521,171 | +0.26(+0.58%) |
Jun 17, 2020 | 45.49 | 45.57 | 44.21 | 44.28 | 1,373,573 | -1.24(-2.73%) |
Jun 16, 2020 | 46.77 | 46.77 | 45.01 | 45.52 | 1,130,956 | +0.66(+1.48%) |
Jun 15, 2020 | 43.66 | 45.43 | 43.47 | 44.86 | 1,918,605 | -0.55(-1.21%) |
Jun 12, 2020 | 46.09 | 46.09 | 43.89 | 45.41 | 1,131,304 | +1.05(+2.37%) |
Jun 11, 2020 | 45.30 | 46.34 | 44.21 | 44.35 | 2,362,008 | -3.27(-6.87%) |
Jun 10, 2020 | 48.66 | 48.66 | 47.18 | 47.63 | 1,607,621 | -1.15(-2.35%) |
Jun 09, 2020 | 49.37 | 49.46 | 48.25 | 48.77 | 1,465,569 | -1.88(-3.71%) |
Jun 08, 2020 | 50.16 | 50.79 | 49.89 | 50.65 | 1,463,257 | +1.21(+2.46%) |
Jun 05, 2020 | 49.83 | 50.31 | 49.21 | 49.44 | 2,267,562 | +2.16(+4.58%) |
Jun 04, 2020 | 45.64 | 47.30 | 44.95 | 47.28 | 1,518,199 | +1.39(+3.04%) |
Jun 03, 2020 | 44.97 | 46.07 | 44.86 | 45.88 | 1,249,869 | +1.70(+3.84%) |
Jun 02, 2020 | 44.01 | 44.79 | 43.95 | 44.18 | 1,073,553 | +0.40(+0.91%) |
Jun 01, 2020 | 42.82 | 44.17 | 42.29 | 43.78 | 1,066,960 | +1.04(+2.44%) |
May 29, 2020 | 42.65 | 43.27 | 41.97 | 42.74 | 2,225,085 | -0.51(-1.18%) |
May 28, 2020 | 44.53 | 44.53 | 43.07 | 43.25 | 1,010,509 | -0.82(-1.85%) |
May 27, 2020 | 43.95 | 44.43 | 42.92 | 44.07 | 1,676,321 | +1.84(+4.37%) |
May 26, 2020 | 41.44 | 42.62 | 40.97 | 42.22 | 1,737,697 | +2.42(+6.08%) |
May 22, 2020 | 40.24 | 40.40 | 39.41 | 39.80 | 812,224 | -0.31(-0.78%) |
May 21, 2020 | 40.49 | 40.65 | 39.64 | 40.12 | 1,137,140 | -0.38(-0.93%) |
May 20, 2020 | 40.50 | 41.03 | 40.16 | 40.49 | 954,678 | +0.91(+2.29%) |
May 19, 2020 | 40.47 | 40.60 | 39.59 | 39.59 | 1,152,603 | -1.12(-2.74%) |
May 18, 2020 | 39.94 | 41.07 | 39.72 | 40.70 | 1,508,897 | +2.15(+5.57%) |
May 15, 2020 | 37.81 | 38.56 | 37.48 | 38.56 | 1,012,505 | +0.34(+0.89%) |
May 14, 2020 | 36.91 | 38.28 | 35.86 | 38.21 | 1,547,107 | +0.64(+1.71%) |
May 13, 2020 | 38.90 | 39.61 | 37.10 | 37.57 | 2,046,158 | -1.49(-3.82%) |
May 12, 2020 | 40.76 | 40.91 | 39.06 | 39.07 | 1,303,067 | -1.58(-3.89%) |
May 11, 2020 | 42.01 | 42.01 | 40.65 | 40.65 | 1,440,403 | -1.81(-4.25%) |
May 08, 2020 | 42.11 | 42.63 | 41.80 | 42.45 | 773,099 | +1.07(+2.58%) |
May 07, 2020 | 40.16 | 42.34 | 40.01 | 41.38 | 1,674,698 | +1.83(+4.64%) |
May 06, 2020 | 43.61 | 43.61 | 39.29 | 39.55 | 2,905,014 | -1.85(-4.48%) |
May 05, 2020 | 42.22 | 42.84 | 40.99 | 41.40 | 1,351,789 | -0.35(-0.84%) |
May 04, 2020 | 40.88 | 42.00 | 40.41 | 41.75 | 1,033,294 | +0.18(+0.43%) |
May 01, 2020 | 41.72 | 41.94 | 41.14 | 41.57 | 1,125,969 | -1.14(-2.68%) |
Apr 30, 2020 | 42.20 | 43.37 | 41.93 | 42.72 | 1,597,428 | -0.33(-0.77%) |
Apr 29, 2020 | 43.08 | 43.44 | 42.55 | 43.05 | 1,183,819 | +1.55(+3.74%) |
Apr 28, 2020 | 42.02 | 42.62 | 41.06 | 41.50 | 1,299,495 | +0.80(+1.98%) |
Apr 27, 2020 | 39.98 | 40.97 | 39.77 | 40.69 | 1,205,374 | +1.22(+3.09%) |
Apr 24, 2020 | 39.50 | 39.78 | 38.68 | 39.47 | 871,336 | +0.53(+1.36%) |
Apr 23, 2020 | 39.48 | 40.08 | 38.89 | 38.94 | 902,340 | -0.26(-0.65%) |
Apr 22, 2020 | 39.92 | 40.01 | 38.94 | 39.20 | 1,306,291 | +0.30(+0.78%) |
Apr 21, 2020 | 39.13 | 40.07 | 38.70 | 38.90 | 1,307,230 | -1.60(-3.95%) |
Apr 20, 2020 | 40.05 | 40.88 | 39.46 | 40.49 | 1,092,206 | -0.66(-1.61%) |
Apr 17, 2020 | 40.86 | 41.37 | 40.05 | 41.16 | 1,529,808 | +2.04(+5.22%) |
Apr 16, 2020 | 39.93 | 40.77 | 38.83 | 39.11 | 1,616,963 | -1.06(-2.64%) |
Apr 15, 2020 | 40.71 | 41.22 | 40.11 | 40.17 | 2,041,351 | -2.42(-5.68%) |
Apr 14, 2020 | 43.27 | 43.69 | 41.69 | 42.59 | 1,360,265 | +0.34(+0.81%) |
Apr 13, 2020 | 43.38 | 43.40 | 41.55 | 42.25 | 1,674,551 | -0.92(-2.12%) |
Apr 09, 2020 | 42.54 | 44.29 | 42.01 | 43.17 | 1,891,666 | +1.94(+4.70%) |
Apr 08, 2020 | 39.17 | 41.27 | 38.56 | 41.23 | 2,041,525 | +2.48(+6.39%) |
Apr 07, 2020 | 40.67 | 40.77 | 38.58 | 38.75 | 2,129,009 | +0.82(+2.17%) |
Apr 06, 2020 | 36.99 | 38.23 | 36.70 | 37.93 | 1,964,912 | +2.97(+8.49%) |
Apr 03, 2020 | 35.30 | 35.53 | 33.94 | 34.96 | 1,772,069 | -0.49(-1.39%) |
Apr 02, 2020 | 35.18 | 37.51 | 34.81 | 35.45 | 1,972,211 | -0.29(-0.82%) |
Apr 01, 2020 | 36.53 | 36.84 | 35.49 | 35.75 | 2,070,181 | -2.60(-6.78%) |
Mar 31, 2020 | 39.00 | 39.43 | 37.99 | 38.35 | 1,841,254 | -0.87(-2.22%) |
Mar 30, 2020 | 37.30 | 39.50 | 36.06 | 39.22 | 1,544,920 | +1.69(+4.51%) |
Mar 27, 2020 | 36.80 | 38.49 | 36.71 | 37.52 | 1,474,503 | -1.22(-3.15%) |
Mar 26, 2020 | 36.99 | 39.43 | 36.24 | 38.74 | 2,215,918 | +2.69(+7.45%) |
Mar 25, 2020 | 33.74 | 38.28 | 32.62 | 36.06 | 3,757,940 | +3.26(+9.95%) |
Mar 24, 2020 | 30.46 | 32.90 | 29.96 | 32.80 | 3,675,676 | +4.09(+14.23%) |
Mar 23, 2020 | 29.65 | 30.50 | 28.13 | 28.71 | 2,212,018 | -1.48(-4.92%) |
Mar 20, 2020 | 32.32 | 32.58 | 29.38 | 30.20 | 3,816,537 | -1.60(-5.03%) |
Mar 19, 2020 | 32.99 | 33.61 | 31.19 | 31.79 | 2,780,591 | -1.66(-4.97%) |
Mar 18, 2020 | 33.87 | 34.38 | 28.41 | 33.46 | 4,359,154 | -2.90(-7.98%) |
Mar 17, 2020 | 37.79 | 38.67 | 35.12 | 36.36 | 3,833,087 | -0.63(-1.71%) |
Mar 16, 2020 | 35.95 | 38.98 | 35.94 | 36.99 | 3,753,295 | -4.67(-11.21%) |
Mar 13, 2020 | 40.81 | 41.76 | 38.43 | 41.67 | 3,812,095 | +3.31(+8.63%) |
Mar 12, 2020 | 40.09 | 40.91 | 36.38 | 38.36 | 4,600,060 | -4.96(-11.44%) |
Mar 11, 2020 | 44.84 | 44.95 | 42.52 | 43.31 | 4,139,910 | -2.88(-6.24%) |
Mar 10, 2020 | 46.74 | 46.91 | 44.38 | 46.20 | 3,173,870 | +1.53(+3.43%) |
Mar 09, 2020 | 44.72 | 46.87 | 42.41 | 44.66 | 4,286,380 | -4.60(-9.33%) |
Mar 06, 2020 | 48.49 | 49.96 | 48.07 | 49.26 | 3,017,636 | -1.16(-2.31%) |
Mar 05, 2020 | 50.45 | 51.54 | 49.81 | 50.42 | 2,421,628 | -2.01(-3.84%) |
Mar 04, 2020 | 52.13 | 52.78 | 51.14 | 52.44 | 2,377,341 | +1.36(+2.67%) |
Mar 03, 2020 | 52.34 | 53.30 | 50.77 | 51.08 | 2,937,037 | -1.68(-3.19%) |