Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 38.18 | 41.49 | 38.18 | 40.26 | 873,748 | +2.68(+7.13%) |
Mar 30, 2021 | 37.10 | 38.62 | 35.70 | 37.58 | 768,018 | +0.32(+0.86%) |
Mar 29, 2021 | 38.21 | 38.21 | 35.54 | 37.26 | 1,061,116 | -0.90(-2.36%) |
Mar 26, 2021 | 38.75 | 39.45 | 36.81 | 38.16 | 1,684,500 | -0.52(-1.34%) |
Mar 25, 2021 | 38.11 | 39.05 | 37.40 | 38.68 | 1,431,633 | -0.29(-0.74%) |
Mar 24, 2021 | 42.07 | 42.39 | 38.93 | 38.97 | 1,147,045 | -2.99(-7.13%) |
Mar 23, 2021 | 42.90 | 42.90 | 41.34 | 41.96 | 687,431 | -0.94(-2.19%) |
Mar 22, 2021 | 42.79 | 43.71 | 41.22 | 42.90 | 927,840 | +1.01(+2.41%) |
Mar 19, 2021 | 42.02 | 42.52 | 41.25 | 41.89 | 1,382,600 | +0.22(+0.53%) |
Mar 18, 2021 | 45.54 | 45.54 | 41.36 | 41.67 | 1,016,300 | -3.34(-7.42%) |
Mar 17, 2021 | 43.37 | 45.84 | 42.17 | 45.01 | 1,241,439 | +0.75(+1.69%) |
Mar 16, 2021 | 46.79 | 47.11 | 43.08 | 44.26 | 2,124,596 | +1.39(+3.24%) |
Mar 15, 2021 | 41.60 | 42.91 | 40.51 | 42.87 | 1,825,616 | +1.38(+3.33%) |
Mar 12, 2021 | 42.41 | 42.71 | 41.11 | 41.49 | 1,381,500 | -1.85(-4.27%) |
Mar 11, 2021 | 42.93 | 44.65 | 42.21 | 43.34 | 1,504,090 | +3.04(+7.54%) |
Mar 10, 2021 | 42.43 | 43.72 | 39.85 | 40.30 | 1,643,729 | -0.82(-1.99%) |
Mar 09, 2021 | 40.67 | 41.76 | 39.37 | 41.12 | 2,180,726 | +2.99(+7.84%) |
Mar 08, 2021 | 44.91 | 44.97 | 37.80 | 38.13 | 2,583,261 | -4.10(-9.71%) |
Mar 05, 2021 | 43.95 | 44.00 | 38.25 | 42.23 | 2,124,700 | -1.45(-3.32%) |
Mar 04, 2021 | 49.27 | 50.50 | 43.48 | 43.68 | 1,839,110 | -6.48(-12.92%) |
Mar 03, 2021 | 52.89 | 52.93 | 49.30 | 50.16 | 1,532,980 | -2.95(-5.55%) |
Mar 02, 2021 | 55.00 | 55.63 | 51.20 | 53.11 | 2,290,505 | -4.78(-8.26%) |
Mar 01, 2021 | 56.95 | 59.09 | 56.95 | 57.89 | 656,421 | +1.32(+2.33%) |
Feb 26, 2021 | 56.65 | 57.39 | 53.65 | 56.57 | 686,000 | +1.26(+2.28%) |
Feb 25, 2021 | 55.04 | 57.99 | 53.95 | 55.31 | 1,623,536 | -3.08(-5.27%) |
Feb 24, 2021 | 57.00 | 59.71 | 55.86 | 58.39 | 665,958 | +1.63(+2.87%) |
Feb 23, 2021 | 56.01 | 57.44 | 52.66 | 56.76 | 912,421 | +0.04(+0.07%) |
Feb 22, 2021 | 62.34 | 62.34 | 56.41 | 56.72 | 868,642 | -6.49(-10.27%) |
Feb 19, 2021 | 61.39 | 64.33 | 60.84 | 63.21 | 641,800 | +1.91(+3.12%) |
Feb 18, 2021 | 61.21 | 62.12 | 59.58 | 61.30 | 441,815 | -0.82(-1.32%) |
Feb 17, 2021 | 63.98 | 63.98 | 60.94 | 62.12 | 595,578 | -2.09(-3.25%) |
Feb 16, 2021 | 65.47 | 65.72 | 62.60 | 64.21 | 521,377 | -2.29(-3.44%) |
Feb 12, 2021 | 64.96 | 67.34 | 63.93 | 66.50 | 579,100 | +2.13(+3.31%) |
Feb 11, 2021 | 63.24 | 64.59 | 62.51 | 64.37 | 508,588 | +1.59(+2.53%) |
Feb 10, 2021 | 63.25 | 64.93 | 60.80 | 62.78 | 441,152 | +0.63(+1.01%) |
Feb 09, 2021 | 61.55 | 63.71 | 61.34 | 62.15 | 347,892 | +0.79(+1.29%) |
Feb 08, 2021 | 62.06 | 62.84 | 60.81 | 61.36 | 595,961 | +0.00(+0.00%) |
Feb 05, 2021 | 59.91 | 62.06 | 58.90 | 61.36 | 429,700 | +2.05(+3.46%) |
Feb 04, 2021 | 59.59 | 60.07 | 58.01 | 59.31 | 386,058 | -0.31(-0.52%) |
Feb 03, 2021 | 60.62 | 61.91 | 58.79 | 59.62 | 497,180 | -0.77(-1.28%) |
Feb 02, 2021 | 57.88 | 60.87 | 57.47 | 60.39 | 1,136,750 | +4.20(+7.47%) |
Feb 01, 2021 | 56.03 | 56.73 | 54.78 | 56.19 | 614,638 | +0.72(+1.30%) |
Jan 29, 2021 | 57.99 | 58.29 | 54.51 | 55.47 | 824,700 | -1.63(-2.85%) |
Jan 28, 2021 | 54.88 | 58.11 | 54.31 | 57.10 | 979,880 | +2.46(+4.50%) |
Jan 27, 2021 | 60.89 | 61.25 | 54.30 | 54.64 | 1,284,756 | -7.50(-12.07%) |
Jan 26, 2021 | 65.47 | 66.16 | 62.10 | 62.14 | 1,088,628 | -3.37(-5.14%) |
Jan 25, 2021 | 67.15 | 68.25 | 64.32 | 65.51 | 640,214 | -2.23(-3.29%) |
Jan 22, 2021 | 66.71 | 68.16 | 65.67 | 67.74 | 293,200 | +0.73(+1.09%) |
Jan 21, 2021 | 67.05 | 68.00 | 65.50 | 67.01 | 593,663 | +0.15(+0.22%) |
Jan 20, 2021 | 68.73 | 69.00 | 66.04 | 66.86 | 551,949 | -0.48(-0.71%) |
Jan 19, 2021 | 68.81 | 71.25 | 66.39 | 67.34 | 1,344,119 | +2.25(+3.46%) |
Jan 15, 2021 | 65.95 | 67.76 | 64.55 | 65.09 | 1,551,000 | -0.56(-0.85%) |
Jan 14, 2021 | 65.26 | 66.87 | 64.80 | 65.65 | 1,408,631 | +2.16(+3.40%) |
Jan 13, 2021 | 62.68 | 64.32 | 62.35 | 63.49 | 709,365 | +1.03(+1.65%) |
Jan 12, 2021 | 62.84 | 63.83 | 61.43 | 62.46 | 957,475 | -0.33(-0.53%) |
Jan 11, 2021 | 60.16 | 63.23 | 59.10 | 62.79 | 541,853 | +2.51(+4.16%) |
Jan 08, 2021 | 59.09 | 61.64 | 57.84 | 60.28 | 522,700 | +1.19(+2.01%) |
Jan 07, 2021 | 56.78 | 59.33 | 56.60 | 59.09 | 732,395 | +3.17(+5.67%) |
Jan 06, 2021 | 55.00 | 57.24 | 54.30 | 55.92 | 593,889 | +0.17(+0.30%) |
Jan 05, 2021 | 56.56 | 56.70 | 55.29 | 55.75 | 719,261 | -0.08(-0.14%) |
Jan 04, 2021 | 59.27 | 59.58 | 55.50 | 55.83 | 704,777 | -3.30(-5.58%) |
Dec 31, 2020 | 59.13 | 59.13 | 59.13 | 499,288 | -0.27(-0.45%) | |
Dec 30, 2020 | 59.67 | 60.20 | 58.46 | 59.40 | 499,288 | +0.06(+0.10%) |
Dec 29, 2020 | 61.29 | 61.58 | 58.20 | 59.34 | 782,169 | -1.66(-2.72%) |
Dec 28, 2020 | 64.57 | 64.73 | 60.11 | 61.00 | 935,857 | -1.53(-2.45%) |
Dec 24, 2020 | 65.39 | 65.39 | 61.50 | 62.53 | 364,300 | -2.94(-4.49%) |
Dec 23, 2020 | 65.21 | 65.69 | 63.23 | 65.47 | 727,494 | +0.08(+0.12%) |
Dec 22, 2020 | 62.97 | 65.50 | 62.40 | 65.39 | 1,438,108 | +3.04(+4.88%) |
Dec 21, 2020 | 59.14 | 62.45 | 58.37 | 62.35 | 1,555,536 | +2.77(+4.65%) |
Dec 18, 2020 | 58.03 | 59.61 | 57.50 | 59.58 | 1,877,900 | +2.08(+3.62%) |
Dec 17, 2020 | 56.63 | 57.57 | 56.04 | 57.50 | 1,274,687 | +0.83(+1.46%) |
Dec 16, 2020 | 56.90 | 57.40 | 55.80 | 56.67 | 1,350,274 | +0.66(+1.18%) |
Dec 15, 2020 | 57.00 | 57.07 | 55.16 | 56.01 | 1,055,717 | -1.17(-2.05%) |
Dec 14, 2020 | 57.08 | 59.92 | 56.83 | 57.18 | 1,504,604 | +1.13(+2.02%) |
Dec 11, 2020 | 55.36 | 57.33 | 54.80 | 56.05 | 1,619,000 | +0.82(+1.48%) |
Dec 10, 2020 | 51.67 | 55.30 | 50.94 | 55.23 | 1,212,129 | +3.44(+6.64%) |
Dec 09, 2020 | 53.37 | 54.04 | 51.13 | 51.79 | 669,264 | -0.80(-1.52%) |
Dec 08, 2020 | 50.69 | 52.89 | 50.29 | 52.59 | 951,543 | -0.75(-1.41%) |
Dec 07, 2020 | 48.78 | 53.55 | 48.00 | 53.34 | 1,404,297 | +5.56(+11.64%) |
Dec 04, 2020 | 47.44 | 48.00 | 46.79 | 47.78 | 546,100 | -0.08(-0.17%) |
Dec 03, 2020 | 47.55 | 48.65 | 47.05 | 47.86 | 343,916 | +0.17(+0.36%) |
Dec 02, 2020 | 49.00 | 49.20 | 47.41 | 47.69 | 480,454 | -1.20(-2.45%) |
Dec 01, 2020 | 48.23 | 49.84 | 47.76 | 48.89 | 682,993 | +0.67(+1.39%) |
Nov 30, 2020 | 47.45 | 48.50 | 46.00 | 48.22 | 730,269 | +1.22(+2.60%) |
Nov 27, 2020 | 46.23 | 47.97 | 46.02 | 47.00 | 352,600 | +1.17(+2.55%) |
Nov 25, 2020 | 45.17 | 46.09 | 44.57 | 45.83 | 341,700 | +0.82(+1.82%) |
Nov 24, 2020 | 45.89 | 45.94 | 44.76 | 45.01 | 456,956 | -0.82(-1.79%) |
Nov 23, 2020 | 46.72 | 47.04 | 44.69 | 45.83 | 552,082 | -0.57(-1.23%) |
Nov 20, 2020 | 46.54 | 46.82 | 44.66 | 46.40 | 681,400 | +0.89(+1.96%) |
Nov 19, 2020 | 48.86 | 49.48 | 45.10 | 45.51 | 1,067,227 | -2.96(-6.11%) |
Nov 18, 2020 | 44.48 | 49.00 | 44.30 | 48.47 | 1,231,774 | +2.65(+5.78%) |
Nov 17, 2020 | 47.06 | 47.50 | 45.29 | 45.82 | 820,511 | -0.88(-1.88%) |
Nov 16, 2020 | 48.71 | 49.12 | 46.20 | 46.70 | 810,138 | -2.40(-4.89%) |
Nov 13, 2020 | 49.30 | 50.18 | 48.85 | 49.10 | 730,200 | +0.41(+0.84%) |
Nov 12, 2020 | 50.90 | 51.32 | 48.06 | 48.69 | 1,453,520 | -3.24(-6.24%) |
Nov 11, 2020 | 49.01 | 53.83 | 49.00 | 51.93 | 1,305,707 | +4.86(+10.33%) |
Nov 10, 2020 | 48.02 | 49.20 | 45.89 | 47.07 | 762,616 | -1.01(-2.10%) |
Nov 09, 2020 | 50.98 | 51.80 | 47.78 | 48.08 | 868,624 | -3.22(-6.28%) |
Nov 06, 2020 | 50.51 | 52.88 | 48.73 | 51.30 | 508,200 | +0.34(+0.67%) |
Nov 05, 2020 | 51.03 | 51.66 | 49.34 | 50.96 | 499,940 | +0.97(+1.94%) |
Nov 04, 2020 | 48.99 | 51.36 | 48.99 | 49.99 | 558,447 | +1.77(+3.67%) |
Nov 03, 2020 | 46.20 | 48.34 | 45.99 | 48.22 | 287,870 | +2.38(+5.19%) |
Nov 02, 2020 | 46.41 | 46.46 | 44.87 | 45.84 | 616,332 | -0.24(-0.52%) |
Oct 30, 2020 | 51.38 | 51.51 | 45.91 | 46.08 | 540,800 | -5.76(-11.11%) |
Oct 29, 2020 | 51.21 | 52.13 | 50.52 | 51.84 | 460,856 | +0.85(+1.67%) |
Oct 28, 2020 | 50.28 | 51.17 | 49.78 | 50.99 | 508,591 | -0.23(-0.45%) |
Oct 27, 2020 | 49.89 | 51.39 | 49.62 | 51.22 | 913,402 | +1.27(+2.54%) |
Oct 26, 2020 | 48.64 | 50.84 | 48.34 | 49.95 | 604,414 | +0.45(+0.91%) |
Oct 23, 2020 | 47.35 | 49.68 | 47.27 | 49.50 | 655,300 | +2.57(+5.48%) |
Oct 22, 2020 | 47.00 | 48.40 | 46.54 | 46.93 | 969,822 | -0.02(-0.03%) |
Oct 21, 2020 | 48.45 | 48.82 | 45.57 | 46.95 | 770,672 | -1.28(-2.66%) |
Oct 20, 2020 | 49.44 | 50.36 | 48.04 | 48.23 | 614,637 | -1.47(-2.96%) |
Oct 19, 2020 | 51.25 | 52.70 | 49.30 | 49.70 | 663,384 | -1.99(-3.85%) |
Oct 16, 2020 | 51.71 | 52.60 | 51.28 | 51.69 | 540,700 | +0.25(+0.49%) |
Oct 15, 2020 | 51.00 | 52.11 | 50.63 | 51.44 | 555,803 | -0.45(-0.87%) |
Oct 14, 2020 | 53.15 | 53.51 | 51.44 | 51.89 | 624,490 | -1.26(-2.37%) |
Oct 13, 2020 | 52.92 | 53.66 | 52.19 | 53.15 | 557,751 | +0.28(+0.53%) |
Oct 12, 2020 | 52.12 | 54.20 | 52.11 | 52.87 | 1,035,271 | +0.75(+1.44%) |
Oct 09, 2020 | 50.78 | 52.19 | 50.16 | 52.12 | 748,400 | +1.34(+2.64%) |
Oct 08, 2020 | 51.10 | 51.67 | 50.05 | 50.78 | 741,469 | +0.35(+0.69%) |
Oct 07, 2020 | 49.52 | 50.77 | 48.83 | 50.43 | 949,177 | +1.61(+3.30%) |
Oct 06, 2020 | 49.22 | 50.37 | 48.44 | 48.82 | 782,514 | -0.25(-0.51%) |
Oct 05, 2020 | 48.77 | 50.10 | 48.14 | 49.07 | 723,713 | +0.79(+1.64%) |
Oct 02, 2020 | 48.44 | 49.36 | 47.64 | 48.28 | 595,400 | -1.15(-2.33%) |
Oct 01, 2020 | 49.00 | 50.16 | 48.08 | 49.43 | 1,363,847 | +0.80(+1.65%) |
Sep 30, 2020 | 47.51 | 48.76 | 47.16 | 48.63 | 691,500 | +0.59(+1.23%) |
Sep 29, 2020 | 48.70 | 50.70 | 47.84 | 48.04 | 1,340,668 | -0.33(-0.68%) |
Sep 28, 2020 | 48.41 | 48.93 | 47.38 | 48.37 | 727,595 | +0.08(+0.17%) |
Sep 25, 2020 | 45.80 | 48.49 | 45.45 | 48.29 | 967,800 | +2.47(+5.39%) |
Sep 24, 2020 | 47.58 | 48.84 | 45.71 | 45.82 | 1,455,606 | -2.39(-4.96%) |
Sep 23, 2020 | 47.82 | 48.73 | 47.42 | 48.21 | 1,229,360 | +0.14(+0.29%) |
Sep 22, 2020 | 47.13 | 48.29 | 46.52 | 48.07 | 718,363 | +0.95(+2.02%) |
Sep 21, 2020 | 45.51 | 47.25 | 44.53 | 47.12 | 686,975 | +0.77(+1.66%) |
Sep 18, 2020 | 45.31 | 46.87 | 44.51 | 46.35 | 3,940,600 | +1.48(+3.30%) |
Sep 17, 2020 | 43.99 | 45.82 | 43.86 | 44.87 | 901,433 | -0.87(-1.90%) |
Sep 16, 2020 | 46.14 | 48.36 | 45.00 | 45.74 | 1,435,764 | -0.21(-0.46%) |
Sep 15, 2020 | 42.58 | 46.47 | 42.58 | 45.95 | 2,110,036 | +3.38(+7.94%) |
Sep 14, 2020 | 40.23 | 42.76 | 39.59 | 42.57 | 950,007 | +2.34(+5.82%) |
Sep 11, 2020 | 39.63 | 40.99 | 39.28 | 40.23 | 644,200 | +1.06(+2.71%) |
Sep 10, 2020 | 38.28 | 40.00 | 38.28 | 39.17 | 1,202,370 | +0.88(+2.30%) |
Sep 09, 2020 | 36.62 | 38.84 | 36.43 | 38.29 | 960,519 | +2.05(+5.66%) |
Sep 08, 2020 | 35.43 | 37.12 | 34.75 | 36.24 | 923,670 | +0.45(+1.26%) |
Sep 04, 2020 | 36.74 | 37.31 | 35.05 | 35.79 | 730,000 | -0.95(-2.59%) |
Sep 03, 2020 | 41.29 | 41.29 | 36.28 | 36.74 | 1,132,717 | -5.05(-12.08%) |
Sep 02, 2020 | 41.57 | 42.76 | 40.17 | 41.79 | 1,100,118 | +0.07(+0.17%) |
Sep 01, 2020 | 41.52 | 42.05 | 40.52 | 41.72 | 640,531 | +0.11(+0.26%) |
Aug 31, 2020 | 40.99 | 42.00 | 40.86 | 41.61 | 452,232 | +0.80(+1.96%) |
Aug 28, 2020 | 40.88 | 42.11 | 40.63 | 40.81 | 401,600 | -0.07(-0.17%) |
Aug 27, 2020 | 40.81 | 41.22 | 39.65 | 40.88 | 695,883 | -0.13(-0.32%) |
Aug 26, 2020 | 41.88 | 42.29 | 40.64 | 41.01 | 372,087 | -0.81(-1.94%) |
Aug 25, 2020 | 41.66 | 42.11 | 41.07 | 41.82 | 661,088 | +0.22(+0.53%) |
Aug 24, 2020 | 43.80 | 44.00 | 41.13 | 41.60 | 689,660 | -1.64(-3.79%) |
Aug 21, 2020 | 43.24 | 43.70 | 42.56 | 43.24 | 428,000 | -0.13(-0.30%) |
Aug 20, 2020 | 43.16 | 43.68 | 41.90 | 43.37 | 541,309 | +0.22(+0.51%) |
Aug 19, 2020 | 41.57 | 43.40 | 41.22 | 43.15 | 999,423 | +1.66(+4.00%) |
Aug 18, 2020 | 41.30 | 41.86 | 40.24 | 41.49 | 901,018 | +0.45(+1.10%) |
Aug 17, 2020 | 39.20 | 41.63 | 38.71 | 41.04 | 1,099,025 | +1.74(+4.43%) |
Aug 14, 2020 | 39.26 | 39.61 | 38.30 | 39.30 | 780,200 | -0.20(-0.51%) |
Aug 13, 2020 | 38.51 | 39.92 | 38.51 | 39.50 | 772,655 | +1.14(+2.97%) |
Aug 12, 2020 | 37.17 | 39.12 | 36.62 | 38.36 | 867,543 | +1.58(+4.30%) |
Aug 11, 2020 | 38.01 | 39.99 | 35.88 | 36.78 | 1,580,579 | -0.82(-2.18%) |
Aug 10, 2020 | 38.25 | 38.32 | 37.16 | 37.60 | 749,731 | -0.62(-1.62%) |
Aug 07, 2020 | 39.87 | 40.15 | 37.77 | 38.22 | 573,100 | -1.87(-4.66%) |
Aug 06, 2020 | 40.21 | 40.33 | 39.12 | 40.09 | 681,485 | +0.27(+0.68%) |
Aug 05, 2020 | 40.61 | 40.77 | 39.56 | 39.82 | 655,414 | -0.42(-1.04%) |
Aug 04, 2020 | 39.11 | 40.59 | 38.87 | 40.24 | 1,054,183 | +0.81(+2.05%) |
Aug 03, 2020 | 37.37 | 39.94 | 37.33 | 39.43 | 903,073 | +2.11(+5.65%) |
Jul 31, 2020 | 38.22 | 38.22 | 36.71 | 37.32 | 619,800 | -0.67(-1.76%) |
Jul 30, 2020 | 37.82 | 38.35 | 36.85 | 37.99 | 544,005 | -0.40(-1.04%) |
Jul 29, 2020 | 37.75 | 38.70 | 37.55 | 38.39 | 1,006,368 | +0.94(+2.51%) |
Jul 28, 2020 | 37.64 | 37.85 | 37.01 | 37.45 | 759,225 | -0.40(-1.06%) |
Jul 27, 2020 | 36.69 | 37.99 | 36.27 | 37.85 | 1,024,335 | +1.52(+4.18%) |
Jul 24, 2020 | 36.40 | 36.55 | 35.74 | 36.33 | 1,181,100 | -0.73(-1.97%) |
Jul 23, 2020 | 38.02 | 38.54 | 37.04 | 37.06 | 1,059,059 | -1.10(-2.88%) |
Jul 22, 2020 | 38.87 | 39.27 | 38.00 | 38.16 | 841,053 | -0.57(-1.47%) |
Jul 21, 2020 | 41.51 | 41.51 | 38.54 | 38.73 | 1,226,559 | -1.69(-4.18%) |
Jul 20, 2020 | 40.40 | 41.15 | 39.61 | 40.42 | 1,152,582 | +0.53(+1.33%) |
Jul 17, 2020 | 40.00 | 40.64 | 38.30 | 39.89 | 1,957,400 | +0.04(+0.10%) |
Jul 16, 2020 | 40.25 | 40.53 | 38.77 | 39.85 | 7,170,003 | -3.74(-8.58%) |
Jul 15, 2020 | 43.53 | 44.99 | 42.77 | 43.59 | 1,669,126 | +0.34(+0.79%) |
Jul 14, 2020 | 43.78 | 44.68 | 42.07 | 43.25 | 1,143,334 | -0.93(-2.11%) |
Jul 13, 2020 | 46.38 | 47.21 | 44.13 | 44.18 | 656,684 | -1.75(-3.81%) |
Jul 10, 2020 | 48.50 | 48.61 | 45.13 | 45.93 | 708,300 | -2.61(-5.38%) |
Jul 09, 2020 | 48.62 | 49.00 | 48.09 | 48.54 | 577,989 | -0.27(-0.55%) |
Jul 08, 2020 | 46.60 | 48.90 | 46.49 | 48.81 | 837,317 | +2.26(+4.85%) |
Jul 07, 2020 | 46.50 | 47.43 | 46.09 | 46.55 | 512,258 | -0.42(-0.89%) |
Jul 06, 2020 | 48.42 | 48.42 | 46.30 | 46.97 | 1,633,078 | -0.52(-1.09%) |
Jul 02, 2020 | 47.61 | 48.85 | 47.03 | 47.49 | 816,000 | -0.29(-0.61%) |
Jul 01, 2020 | 48.17 | 48.69 | 46.66 | 47.78 | 788,148 | -0.60(-1.24%) |
Jun 30, 2020 | 46.21 | 48.43 | 45.74 | 48.38 | 1,077,316 | +2.32(+5.04%) |
Jun 29, 2020 | 46.21 | 46.36 | 44.34 | 46.06 | 744,154 | -0.23(-0.50%) |
Jun 26, 2020 | 47.42 | 47.50 | 45.68 | 46.29 | 1,421,600 | -0.90(-1.91%) |
Jun 25, 2020 | 45.96 | 47.67 | 45.00 | 47.19 | 718,695 | +1.36(+2.97%) |
Jun 24, 2020 | 46.68 | 47.00 | 45.08 | 45.83 | 826,012 | -1.13(-2.41%) |
Jun 23, 2020 | 46.50 | 47.47 | 45.78 | 46.96 | 1,505,037 | +0.96(+2.09%) |
Jun 22, 2020 | 44.68 | 46.63 | 43.87 | 46.00 | 1,221,397 | +1.27(+2.84%) |
Jun 19, 2020 | 45.00 | 45.73 | 44.35 | 44.73 | 1,153,100 | +0.16(+0.36%) |
Jun 18, 2020 | 44.14 | 44.77 | 43.73 | 44.57 | 859,953 | +0.37(+0.84%) |
Jun 17, 2020 | 44.02 | 44.87 | 43.72 | 44.20 | 1,422,887 | +0.55(+1.26%) |
Jun 16, 2020 | 44.90 | 45.17 | 43.03 | 43.65 | 1,117,528 | -0.83(-1.87%) |
Jun 15, 2020 | 42.47 | 44.99 | 41.79 | 44.48 | 936,802 | +1.77(+4.14%) |
Jun 12, 2020 | 42.47 | 44.44 | 41.16 | 42.71 | 965,000 | +0.81(+1.93%) |
Jun 11, 2020 | 42.22 | 43.11 | 41.51 | 41.90 | 1,158,525 | -1.83(-4.18%) |
Jun 10, 2020 | 41.84 | 43.89 | 41.50 | 43.73 | 1,237,442 | +2.23(+5.37%) |
Jun 09, 2020 | 39.40 | 41.90 | 39.01 | 41.50 | 1,768,290 | +2.08(+5.28%) |
Jun 08, 2020 | 39.90 | 40.00 | 38.50 | 39.42 | 1,124,111 | +0.69(+1.78%) |
Jun 05, 2020 | 39.26 | 40.05 | 38.25 | 38.73 | 1,751,200 | -0.47(-1.20%) |
Jun 04, 2020 | 39.75 | 40.34 | 38.65 | 39.20 | 891,975 | -0.46(-1.16%) |
Jun 03, 2020 | 39.91 | 41.35 | 39.17 | 39.66 | 1,778,212 | +0.84(+2.16%) |
Jun 02, 2020 | 39.37 | 39.70 | 38.31 | 38.82 | 529,422 | -0.25(-0.64%) |
Jun 01, 2020 | 38.81 | 39.76 | 38.46 | 39.07 | 1,159,070 | +0.37(+0.96%) |
May 29, 2020 | 38.92 | 39.46 | 38.03 | 38.70 | 1,962,000 | -0.22(-0.57%) |
May 28, 2020 | 39.11 | 39.89 | 38.90 | 38.92 | 737,308 | -0.16(-0.41%) |
May 27, 2020 | 39.69 | 39.89 | 37.02 | 39.08 | 836,868 | -0.31(-0.79%) |
May 26, 2020 | 42.00 | 42.19 | 39.30 | 39.39 | 1,226,570 | -2.34(-5.61%) |
May 22, 2020 | 40.00 | 41.90 | 39.85 | 41.73 | 669,300 | +1.62(+4.04%) |
May 21, 2020 | 40.70 | 40.83 | 39.85 | 40.11 | 580,894 | -0.22(-0.55%) |
May 20, 2020 | 40.55 | 41.07 | 40.00 | 40.33 | 733,461 | +0.26(+0.65%) |
May 19, 2020 | 39.89 | 40.39 | 39.16 | 40.07 | 1,776,804 | +0.77(+1.96%) |
May 18, 2020 | 39.50 | 39.97 | 38.60 | 39.30 | 835,032 | +1.26(+3.31%) |
May 15, 2020 | 34.04 | 38.30 | 33.53 | 38.04 | 1,189,100 | +3.97(+11.65%) |
May 14, 2020 | 34.92 | 35.97 | 33.84 | 34.07 | 1,155,839 | -1.50(-4.22%) |
May 13, 2020 | 35.51 | 37.77 | 34.02 | 35.57 | 1,956,876 | -2.49(-6.54%) |
May 12, 2020 | 39.23 | 39.46 | 36.91 | 38.06 | 1,386,889 | -0.06(-0.16%) |
May 11, 2020 | 36.21 | 38.39 | 35.95 | 38.12 | 1,755,980 | +2.08(+5.77%) |
May 08, 2020 | 36.07 | 36.62 | 35.51 | 36.04 | 733,500 | -0.02(-0.06%) |
May 07, 2020 | 34.28 | 36.49 | 34.28 | 36.06 | 1,435,996 | +2.20(+6.50%) |
May 06, 2020 | 34.61 | 34.63 | 33.25 | 33.86 | 689,610 | +0.84(+2.54%) |
May 05, 2020 | 32.10 | 33.87 | 31.56 | 33.02 | 928,889 | +0.57(+1.76%) |
May 04, 2020 | 30.59 | 32.62 | 30.43 | 32.45 | 337,181 | +1.93(+6.32%) |
May 01, 2020 | 31.11 | 31.53 | 30.19 | 30.52 | 551,600 | -1.49(-4.65%) |
Apr 30, 2020 | 32.36 | 32.59 | 31.57 | 32.01 | 598,315 | -0.51(-1.57%) |
Apr 29, 2020 | 32.47 | 33.35 | 30.60 | 32.52 | 1,004,411 | +0.54(+1.69%) |
Apr 28, 2020 | 33.44 | 33.45 | 31.86 | 31.98 | 702,594 | -0.04(-0.12%) |
Apr 27, 2020 | 29.95 | 32.62 | 29.36 | 32.02 | 1,521,689 | +2.92(+10.03%) |
Apr 24, 2020 | 28.92 | 29.71 | 28.31 | 29.10 | 772,000 | +0.60(+2.11%) |
Apr 23, 2020 | 30.12 | 30.51 | 28.46 | 28.50 | 1,298,621 | -1.80(-5.94%) |
Apr 22, 2020 | 30.05 | 30.77 | 29.63 | 30.30 | 874,864 | +0.66(+2.23%) |
Apr 21, 2020 | 29.28 | 29.95 | 28.00 | 29.64 | 526,546 | +0.10(+0.34%) |
Apr 20, 2020 | 27.66 | 30.23 | 27.28 | 29.54 | 921,737 | +1.56(+5.58%) |
Apr 17, 2020 | 28.98 | 29.00 | 27.52 | 27.98 | 740,500 | -0.28(-0.99%) |
Apr 16, 2020 | 28.10 | 28.75 | 27.62 | 28.26 | 710,615 | -0.17(-0.60%) |
Apr 15, 2020 | 27.86 | 28.75 | 27.06 | 28.43 | 946,142 | +0.27(+0.96%) |
Apr 14, 2020 | 27.53 | 28.50 | 27.15 | 28.16 | 1,192,537 | +1.28(+4.76%) |
Apr 13, 2020 | 25.95 | 27.44 | 24.27 | 26.88 | 983,949 | +1.11(+4.31%) |
Apr 09, 2020 | 25.58 | 26.00 | 24.58 | 25.77 | 1,092,200 | +0.74(+2.96%) |
Apr 08, 2020 | 25.57 | 25.57 | 23.68 | 25.03 | 952,214 | +0.08(+0.32%) |
Apr 07, 2020 | 28.35 | 28.50 | 24.50 | 24.95 | 856,614 | -3.15(-11.21%) |
Apr 06, 2020 | 27.04 | 28.45 | 26.40 | 28.10 | 805,597 | +2.38(+9.25%) |
Apr 03, 2020 | 28.30 | 28.49 | 25.26 | 25.72 | 825,200 | -2.41(-8.57%) |
Apr 02, 2020 | 27.79 | 28.54 | 26.77 | 28.13 | 1,029,471 | +0.62(+2.25%) |