Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 46.24 | 46.58 | 45.40 | 45.79 | 825,207 | -0.07(-0.15%) |
Mar 30, 2021 | 45.78 | 46.40 | 44.80 | 45.86 | 541,265 | -0.06(-0.13%) |
Mar 29, 2021 | 46.45 | 47.03 | 45.30 | 45.92 | 377,072 | -1.08(-2.30%) |
Mar 26, 2021 | 46.63 | 47.23 | 45.74 | 47.00 | 365,800 | +0.42(+0.90%) |
Mar 25, 2021 | 46.82 | 47.61 | 45.24 | 46.58 | 520,437 | -0.76(-1.61%) |
Mar 24, 2021 | 49.82 | 50.90 | 47.27 | 47.34 | 625,811 | -2.28(-4.59%) |
Mar 23, 2021 | 48.90 | 50.00 | 48.90 | 49.62 | 476,629 | +0.52(+1.06%) |
Mar 22, 2021 | 49.54 | 49.80 | 48.61 | 49.10 | 464,163 | -0.74(-1.48%) |
Mar 19, 2021 | 49.91 | 50.63 | 49.31 | 49.84 | 804,200 | -0.21(-0.42%) |
Mar 18, 2021 | 50.63 | 51.27 | 49.67 | 50.05 | 392,335 | -1.05(-2.05%) |
Mar 17, 2021 | 50.14 | 51.22 | 49.84 | 51.10 | 470,402 | +0.63(+1.25%) |
Mar 16, 2021 | 51.94 | 52.10 | 49.81 | 50.47 | 363,251 | -1.43(-2.76%) |
Mar 15, 2021 | 51.38 | 52.60 | 50.97 | 51.90 | 435,486 | +0.29(+0.56%) |
Mar 12, 2021 | 51.40 | 52.91 | 50.91 | 51.61 | 438,400 | -0.10(-0.19%) |
Mar 11, 2021 | 50.75 | 52.08 | 50.74 | 51.71 | 564,232 | +1.52(+3.03%) |
Mar 10, 2021 | 49.87 | 50.80 | 49.60 | 50.19 | 396,653 | +0.40(+0.80%) |
Mar 09, 2021 | 48.55 | 50.56 | 48.41 | 49.79 | 903,926 | +2.36(+4.98%) |
Mar 08, 2021 | 46.89 | 49.16 | 46.89 | 47.43 | 594,277 | +0.77(+1.65%) |
Mar 05, 2021 | 46.58 | 47.15 | 43.93 | 46.66 | 648,200 | +0.88(+1.92%) |
Mar 04, 2021 | 45.85 | 47.13 | 44.18 | 45.78 | 779,335 | -0.68(-1.46%) |
Mar 03, 2021 | 47.50 | 48.03 | 46.44 | 46.46 | 483,763 | -1.14(-2.39%) |
Mar 02, 2021 | 48.72 | 49.05 | 47.56 | 47.60 | 335,690 | -1.33(-2.72%) |
Mar 01, 2021 | 48.33 | 49.45 | 48.33 | 48.93 | 576,694 | +1.67(+3.53%) |
Feb 26, 2021 | 47.89 | 48.33 | 45.95 | 47.26 | 785,200 | -0.32(-0.67%) |
Feb 25, 2021 | 50.89 | 51.31 | 47.54 | 47.58 | 900,058 | -3.88(-7.54%) |
Feb 24, 2021 | 49.57 | 52.22 | 49.27 | 51.46 | 991,154 | +1.66(+3.33%) |
Feb 23, 2021 | 49.50 | 50.30 | 46.03 | 49.80 | 1,699,860 | -2.83(-5.38%) |
Feb 22, 2021 | 52.25 | 53.61 | 51.74 | 52.63 | 708,872 | +0.29(+0.55%) |
Feb 19, 2021 | 53.04 | 53.15 | 52.21 | 52.34 | 331,100 | -0.31(-0.59%) |
Feb 18, 2021 | 52.70 | 53.14 | 51.34 | 52.65 | 429,420 | -0.36(-0.68%) |
Feb 17, 2021 | 54.23 | 54.80 | 52.65 | 53.01 | 234,911 | -1.80(-3.28%) |
Feb 16, 2021 | 54.51 | 55.67 | 54.30 | 54.81 | 287,160 | +0.39(+0.72%) |
Feb 12, 2021 | 54.53 | 54.53 | 53.47 | 54.42 | 232,600 | -0.08(-0.15%) |
Feb 11, 2021 | 53.83 | 55.12 | 53.55 | 54.50 | 353,850 | +1.25(+2.35%) |
Feb 10, 2021 | 54.84 | 55.61 | 53.06 | 53.25 | 565,221 | -1.66(-3.02%) |
Feb 09, 2021 | 55.53 | 56.47 | 54.81 | 54.91 | 491,249 | -0.31(-0.56%) |
Feb 08, 2021 | 54.15 | 55.35 | 54.15 | 55.22 | 296,508 | +1.28(+2.37%) |
Feb 05, 2021 | 55.88 | 55.94 | 53.20 | 53.94 | 305,400 | -1.22(-2.21%) |
Feb 04, 2021 | 55.09 | 56.18 | 54.88 | 55.16 | 532,693 | +0.81(+1.49%) |
Feb 03, 2021 | 55.09 | 55.53 | 54.09 | 54.35 | 398,335 | -0.90(-1.63%) |
Feb 02, 2021 | 53.43 | 55.41 | 52.67 | 55.25 | 439,053 | +2.80(+5.34%) |
Feb 01, 2021 | 51.12 | 52.81 | 50.34 | 52.45 | 430,554 | +2.22(+4.42%) |
Jan 29, 2021 | 51.49 | 51.65 | 49.62 | 50.23 | 543,300 | -1.48(-2.86%) |
Jan 28, 2021 | 51.99 | 52.08 | 51.11 | 51.71 | 573,262 | -0.06(-0.12%) |
Jan 27, 2021 | 50.01 | 52.14 | 48.06 | 51.77 | 1,010,415 | +0.61(+1.19%) |
Jan 26, 2021 | 52.46 | 52.88 | 50.87 | 51.16 | 865,045 | -1.14(-2.18%) |
Jan 25, 2021 | 54.50 | 54.97 | 51.66 | 52.30 | 1,103,208 | -2.18(-4.00%) |
Jan 22, 2021 | 56.53 | 56.53 | 54.04 | 54.48 | 659,300 | -2.05(-3.63%) |
Jan 21, 2021 | 57.42 | 57.51 | 56.00 | 56.53 | 436,376 | -0.67(-1.17%) |
Jan 20, 2021 | 57.32 | 58.00 | 56.34 | 57.20 | 603,550 | +0.10(+0.18%) |
Jan 19, 2021 | 55.37 | 57.84 | 54.84 | 57.10 | 752,616 | +3.08(+5.70%) |
Jan 15, 2021 | 54.22 | 54.86 | 53.53 | 54.02 | 662,800 | -0.85(-1.55%) |
Jan 14, 2021 | 55.65 | 56.89 | 54.15 | 54.87 | 1,200,844 | -1.81(-3.19%) |
Jan 13, 2021 | 58.19 | 58.78 | 56.60 | 56.68 | 440,242 | -1.72(-2.95%) |
Jan 12, 2021 | 58.39 | 58.70 | 56.80 | 58.40 | 597,354 | -0.82(-1.38%) |
Jan 11, 2021 | 58.66 | 59.64 | 57.86 | 59.22 | 339,268 | -0.39(-0.65%) |
Jan 08, 2021 | 60.84 | 61.56 | 58.97 | 59.61 | 549,000 | -0.66(-1.10%) |
Jan 07, 2021 | 60.00 | 61.85 | 58.95 | 60.27 | 654,812 | +0.61(+1.02%) |
Jan 06, 2021 | 56.19 | 61.17 | 55.80 | 59.66 | 1,310,661 | +4.17(+7.51%) |
Jan 05, 2021 | 55.50 | 56.73 | 55.26 | 55.49 | 515,015 | -0.41(-0.73%) |
Jan 04, 2021 | 56.62 | 57.44 | 54.66 | 55.90 | 1,024,829 | +0.10(+0.18%) |
Dec 31, 2020 | 55.80 | 55.80 | 55.80 | 297,721 | +2.33(+4.36%) | |
Dec 30, 2020 | 53.50 | 54.23 | 53.18 | 53.47 | 297,721 | +0.28(+0.53%) |
Dec 29, 2020 | 54.71 | 55.50 | 52.60 | 53.19 | 371,573 | -1.52(-2.78%) |
Dec 28, 2020 | 56.27 | 56.67 | 54.26 | 54.71 | 396,822 | -1.34(-2.39%) |
Dec 24, 2020 | 56.03 | 56.60 | 55.30 | 56.05 | 301,900 | -0.10(-0.18%) |
Dec 23, 2020 | 58.17 | 58.17 | 55.88 | 56.15 | 654,614 | -1.84(-3.17%) |
Dec 22, 2020 | 57.16 | 59.26 | 57.16 | 57.99 | 550,872 | +0.84(+1.47%) |
Dec 21, 2020 | 55.10 | 57.31 | 54.20 | 57.15 | 505,608 | +1.00(+1.78%) |
Dec 18, 2020 | 57.18 | 59.85 | 55.51 | 56.15 | 2,581,500 | -0.70(-1.23%) |
Dec 17, 2020 | 57.00 | 57.50 | 55.94 | 56.85 | 557,676 | +0.19(+0.34%) |
Dec 16, 2020 | 56.50 | 56.89 | 55.53 | 56.66 | 402,640 | +0.50(+0.89%) |
Dec 15, 2020 | 54.09 | 56.35 | 54.07 | 56.16 | 398,488 | +2.39(+4.44%) |
Dec 14, 2020 | 57.06 | 57.31 | 53.70 | 53.77 | 568,401 | -2.41(-4.29%) |
Dec 11, 2020 | 58.12 | 58.30 | 55.46 | 56.18 | 419,500 | -2.10(-3.60%) |
Dec 10, 2020 | 57.63 | 58.62 | 57.16 | 58.28 | 401,722 | +0.49(+0.85%) |
Dec 09, 2020 | 57.40 | 59.00 | 57.13 | 57.79 | 884,181 | +0.98(+1.73%) |
Dec 08, 2020 | 55.61 | 57.85 | 55.44 | 56.81 | 422,842 | +1.08(+1.94%) |
Dec 07, 2020 | 55.21 | 55.85 | 54.45 | 55.73 | 241,233 | +0.45(+0.81%) |
Dec 04, 2020 | 53.87 | 55.51 | 53.09 | 55.28 | 414,000 | +1.51(+2.81%) |
Dec 03, 2020 | 52.48 | 54.16 | 52.02 | 53.77 | 611,972 | +1.48(+2.83%) |
Dec 02, 2020 | 53.20 | 53.79 | 50.94 | 52.29 | 749,853 | -1.50(-2.79%) |
Dec 01, 2020 | 54.00 | 54.25 | 52.00 | 53.79 | 676,420 | +0.23(+0.43%) |
Nov 30, 2020 | 55.87 | 56.09 | 53.11 | 53.56 | 480,102 | -2.46(-4.39%) |
Nov 27, 2020 | 57.24 | 57.78 | 55.55 | 56.02 | 166,500 | -0.94(-1.65%) |
Nov 25, 2020 | 55.93 | 57.44 | 55.75 | 56.96 | 305,700 | +1.29(+2.32%) |
Nov 24, 2020 | 58.00 | 58.09 | 55.52 | 55.67 | 672,560 | -1.59(-2.78%) |
Nov 23, 2020 | 57.39 | 58.38 | 56.02 | 57.26 | 785,909 | +0.39(+0.69%) |
Nov 20, 2020 | 54.24 | 57.93 | 54.04 | 56.87 | 775,200 | +2.41(+4.43%) |
Nov 19, 2020 | 52.20 | 54.74 | 51.45 | 54.46 | 487,828 | +2.27(+4.35%) |
Nov 18, 2020 | 52.92 | 53.81 | 52.19 | 52.19 | 286,572 | -0.62(-1.17%) |
Nov 17, 2020 | 53.46 | 53.66 | 52.18 | 52.81 | 421,459 | -0.97(-1.80%) |
Nov 16, 2020 | 54.34 | 55.42 | 53.19 | 53.78 | 268,534 | -0.35(-0.65%) |
Nov 13, 2020 | 55.46 | 55.76 | 53.87 | 54.13 | 405,000 | -1.19(-2.15%) |
Nov 12, 2020 | 55.34 | 56.45 | 54.80 | 55.32 | 410,383 | -0.44(-0.79%) |
Nov 11, 2020 | 55.01 | 55.93 | 54.10 | 55.76 | 342,787 | +1.13(+2.07%) |
Nov 10, 2020 | 54.73 | 55.69 | 53.66 | 54.63 | 428,577 | +0.26(+0.48%) |
Nov 09, 2020 | 59.06 | 59.64 | 54.21 | 54.37 | 571,832 | -1.16(-2.09%) |
Nov 06, 2020 | 54.53 | 56.20 | 54.43 | 55.53 | 461,000 | +1.43(+2.64%) |
Nov 05, 2020 | 56.67 | 58.44 | 53.07 | 54.10 | 571,407 | -0.90(-1.64%) |
Nov 04, 2020 | 55.18 | 56.61 | 52.91 | 55.00 | 718,045 | -0.84(-1.50%) |
Nov 03, 2020 | 53.87 | 57.80 | 52.87 | 55.84 | 1,023,854 | +3.06(+5.80%) |
Nov 02, 2020 | 53.87 | 55.45 | 52.53 | 52.78 | 495,264 | -0.54(-1.01%) |
Oct 30, 2020 | 55.66 | 55.77 | 51.83 | 53.32 | 677,100 | -2.76(-4.92%) |
Oct 29, 2020 | 55.51 | 56.56 | 54.72 | 56.08 | 324,808 | +0.58(+1.05%) |
Oct 28, 2020 | 55.78 | 56.00 | 54.76 | 55.50 | 315,707 | -1.83(-3.19%) |
Oct 27, 2020 | 58.07 | 58.30 | 57.07 | 57.33 | 351,375 | -0.42(-0.73%) |
Oct 26, 2020 | 59.88 | 59.88 | 56.65 | 57.75 | 272,883 | -2.03(-3.40%) |
Oct 23, 2020 | 58.84 | 59.82 | 57.88 | 59.78 | 302,100 | +1.10(+1.87%) |
Oct 22, 2020 | 59.31 | 59.85 | 58.59 | 58.68 | 290,910 | -0.29(-0.49%) |
Oct 21, 2020 | 60.97 | 61.28 | 58.69 | 58.97 | 429,529 | -1.44(-2.38%) |
Oct 20, 2020 | 60.23 | 61.42 | 59.75 | 60.41 | 503,695 | +0.61(+1.02%) |
Oct 19, 2020 | 61.13 | 62.00 | 59.38 | 59.80 | 318,090 | -1.25(-2.05%) |
Oct 16, 2020 | 62.15 | 62.65 | 60.79 | 61.05 | 288,600 | -1.12(-1.80%) |
Oct 15, 2020 | 61.51 | 62.30 | 60.63 | 62.17 | 407,129 | -0.32(-0.51%) |
Oct 14, 2020 | 64.60 | 64.70 | 62.41 | 62.49 | 379,304 | -2.11(-3.27%) |
Oct 13, 2020 | 63.00 | 64.97 | 62.49 | 64.60 | 346,200 | +1.18(+1.86%) |
Oct 12, 2020 | 63.51 | 64.11 | 62.08 | 63.42 | 419,509 | +0.08(+0.13%) |
Oct 09, 2020 | 64.13 | 64.33 | 62.60 | 63.34 | 472,500 | -0.54(-0.85%) |
Oct 08, 2020 | 63.07 | 64.73 | 62.03 | 63.88 | 618,825 | +2.38(+3.87%) |
Oct 07, 2020 | 61.56 | 62.77 | 60.93 | 61.50 | 467,620 | +0.79(+1.30%) |
Oct 06, 2020 | 61.83 | 63.66 | 60.01 | 60.71 | 610,925 | -0.80(-1.30%) |
Oct 05, 2020 | 60.01 | 63.57 | 59.34 | 61.51 | 1,092,361 | +2.21(+3.73%) |
Oct 02, 2020 | 51.10 | 59.86 | 50.88 | 59.30 | 1,678,700 | +6.97(+13.32%) |
Oct 01, 2020 | 51.44 | 52.41 | 51.11 | 52.33 | 465,572 | +1.72(+3.40%) |
Sep 30, 2020 | 49.47 | 51.05 | 49.40 | 50.61 | 449,508 | +0.63(+1.26%) |
Sep 29, 2020 | 49.90 | 50.73 | 49.37 | 49.98 | 273,947 | -0.01(-0.02%) |
Sep 28, 2020 | 49.99 | 50.98 | 49.61 | 49.99 | 428,683 | +0.57(+1.15%) |
Sep 25, 2020 | 48.36 | 49.80 | 48.20 | 49.42 | 316,800 | +1.02(+2.11%) |
Sep 24, 2020 | 48.23 | 49.76 | 47.50 | 48.40 | 317,743 | +0.02(+0.04%) |
Sep 23, 2020 | 49.28 | 50.45 | 48.13 | 48.38 | 306,930 | -1.20(-2.42%) |
Sep 22, 2020 | 49.06 | 49.64 | 48.15 | 49.58 | 456,193 | +1.10(+2.27%) |
Sep 21, 2020 | 47.38 | 48.48 | 46.89 | 48.48 | 616,146 | -0.31(-0.64%) |
Sep 18, 2020 | 49.68 | 50.22 | 48.24 | 48.79 | 1,149,800 | -0.42(-0.85%) |
Sep 17, 2020 | 47.33 | 49.54 | 46.80 | 49.21 | 423,360 | +1.10(+2.29%) |
Sep 16, 2020 | 49.92 | 50.60 | 47.63 | 48.11 | 646,045 | -1.63(-3.28%) |
Sep 15, 2020 | 51.35 | 51.37 | 49.56 | 49.74 | 348,105 | -0.71(-1.41%) |
Sep 14, 2020 | 50.13 | 51.01 | 49.52 | 50.45 | 339,893 | +0.89(+1.80%) |
Sep 11, 2020 | 50.12 | 50.49 | 49.06 | 49.56 | 330,400 | +0.13(+0.26%) |
Sep 10, 2020 | 50.57 | 51.65 | 49.21 | 49.43 | 312,186 | -1.08(-2.14%) |
Sep 09, 2020 | 49.70 | 50.94 | 49.36 | 50.51 | 314,243 | +1.57(+3.21%) |
Sep 08, 2020 | 49.44 | 50.61 | 48.50 | 48.94 | 517,016 | -1.75(-3.45%) |
Sep 04, 2020 | 53.00 | 53.21 | 49.24 | 50.69 | 372,000 | -1.64(-3.13%) |
Sep 03, 2020 | 54.56 | 54.56 | 50.92 | 52.33 | 435,632 | -2.63(-4.79%) |
Sep 02, 2020 | 55.03 | 55.53 | 53.80 | 54.96 | 388,288 | -0.06(-0.11%) |
Sep 01, 2020 | 52.04 | 55.70 | 51.59 | 55.02 | 737,076 | +2.96(+5.69%) |
Aug 31, 2020 | 54.08 | 54.08 | 52.06 | 52.06 | 590,421 | -1.68(-3.13%) |
Aug 28, 2020 | 54.14 | 54.43 | 53.64 | 53.74 | 348,700 | +0.04(+0.07%) |
Aug 27, 2020 | 53.00 | 53.94 | 52.61 | 53.70 | 375,289 | +1.17(+2.23%) |
Aug 26, 2020 | 53.54 | 53.87 | 52.04 | 52.53 | 393,939 | -1.00(-1.87%) |
Aug 25, 2020 | 53.75 | 53.89 | 53.29 | 53.53 | 278,569 | -0.21(-0.39%) |
Aug 24, 2020 | 53.65 | 53.90 | 53.06 | 53.74 | 354,680 | +0.77(+1.45%) |
Aug 21, 2020 | 51.85 | 53.49 | 51.85 | 52.97 | 346,300 | +0.80(+1.53%) |
Aug 20, 2020 | 51.38 | 52.67 | 51.38 | 52.17 | 263,392 | +0.05(+0.10%) |
Aug 19, 2020 | 53.04 | 53.28 | 51.91 | 52.12 | 290,155 | -1.06(-1.99%) |
Aug 18, 2020 | 54.45 | 54.72 | 53.04 | 53.18 | 363,165 | -1.12(-2.06%) |
Aug 17, 2020 | 52.52 | 54.52 | 51.76 | 54.30 | 495,979 | +2.01(+3.84%) |
Aug 14, 2020 | 51.79 | 52.68 | 51.49 | 52.29 | 281,200 | -0.09(-0.17%) |
Aug 13, 2020 | 51.00 | 53.27 | 51.00 | 52.38 | 388,370 | +1.25(+2.44%) |
Aug 12, 2020 | 50.88 | 51.78 | 50.64 | 51.13 | 444,353 | +0.85(+1.69%) |
Aug 11, 2020 | 51.87 | 52.32 | 50.02 | 50.28 | 492,317 | -1.16(-2.26%) |
Aug 10, 2020 | 52.92 | 53.40 | 50.28 | 51.44 | 694,200 | -1.28(-2.43%) |
Aug 07, 2020 | 54.73 | 54.73 | 51.61 | 52.72 | 608,400 | -2.47(-4.48%) |
Aug 06, 2020 | 56.02 | 56.81 | 54.93 | 55.19 | 399,599 | -0.52(-0.93%) |
Aug 05, 2020 | 54.77 | 56.92 | 52.91 | 55.71 | 751,763 | +2.01(+3.74%) |
Aug 04, 2020 | 51.84 | 53.87 | 51.50 | 53.70 | 531,941 | +1.62(+3.11%) |
Aug 03, 2020 | 51.00 | 52.09 | 50.20 | 52.08 | 409,378 | +1.39(+2.74%) |
Jul 31, 2020 | 51.13 | 51.13 | 49.27 | 50.69 | 426,600 | -0.44(-0.86%) |
Jul 30, 2020 | 51.03 | 52.02 | 50.67 | 51.13 | 342,734 | -0.64(-1.24%) |
Jul 29, 2020 | 51.20 | 52.23 | 51.20 | 51.77 | 299,529 | +0.70(+1.37%) |
Jul 28, 2020 | 51.94 | 52.58 | 50.99 | 51.07 | 302,022 | -1.34(-2.56%) |
Jul 27, 2020 | 51.07 | 52.98 | 50.52 | 52.41 | 359,305 | +1.52(+2.99%) |
Jul 24, 2020 | 52.08 | 52.27 | 50.37 | 50.89 | 440,600 | -1.51(-2.88%) |
Jul 23, 2020 | 52.50 | 54.39 | 52.08 | 52.40 | 629,208 | -0.61(-1.15%) |
Jul 22, 2020 | 50.85 | 53.13 | 50.85 | 53.01 | 459,380 | +2.04(+4.00%) |
Jul 21, 2020 | 52.06 | 52.38 | 50.83 | 50.97 | 378,208 | -0.89(-1.72%) |
Jul 20, 2020 | 50.99 | 52.15 | 50.68 | 51.86 | 252,964 | +0.35(+0.68%) |
Jul 17, 2020 | 50.76 | 51.90 | 50.51 | 51.51 | 397,100 | +0.95(+1.88%) |
Jul 16, 2020 | 51.01 | 51.33 | 49.82 | 50.56 | 594,393 | -0.93(-1.81%) |
Jul 15, 2020 | 51.38 | 52.52 | 50.14 | 51.49 | 570,048 | +1.74(+3.50%) |
Jul 14, 2020 | 48.10 | 49.78 | 47.86 | 49.75 | 613,122 | +1.30(+2.68%) |
Jul 13, 2020 | 50.48 | 51.20 | 48.37 | 48.45 | 541,659 | -0.81(-1.64%) |
Jul 10, 2020 | 49.29 | 49.89 | 48.65 | 49.26 | 414,500 | -0.27(-0.55%) |
Jul 09, 2020 | 50.59 | 50.93 | 48.98 | 49.53 | 410,864 | -0.93(-1.84%) |
Jul 08, 2020 | 50.45 | 51.38 | 49.60 | 50.46 | 464,061 | +0.01(+0.02%) |
Jul 07, 2020 | 50.98 | 51.93 | 50.17 | 50.45 | 735,157 | -0.74(-1.45%) |
Jul 06, 2020 | 51.00 | 52.13 | 49.98 | 51.19 | 853,434 | +1.66(+3.35%) |
Jul 02, 2020 | 50.00 | 51.67 | 49.05 | 49.53 | 698,900 | -0.86(-1.71%) |
Jul 01, 2020 | 49.20 | 50.85 | 47.95 | 50.39 | 917,696 | +1.31(+2.67%) |
Jun 30, 2020 | 47.38 | 49.24 | 47.00 | 49.08 | 630,278 | +1.08(+2.25%) |
Jun 29, 2020 | 47.03 | 48.32 | 45.89 | 48.00 | 963,327 | +1.80(+3.90%) |
Jun 26, 2020 | 45.22 | 46.45 | 43.30 | 46.20 | 2,082,800 | +0.30(+0.65%) |
Jun 25, 2020 | 43.75 | 46.15 | 43.56 | 45.90 | 896,744 | +2.16(+4.94%) |
Jun 24, 2020 | 44.20 | 44.70 | 41.91 | 43.74 | 923,393 | -1.20(-2.67%) |
Jun 23, 2020 | 42.45 | 45.57 | 41.91 | 44.94 | 1,459,322 | +3.10(+7.41%) |
Jun 22, 2020 | 38.60 | 42.12 | 38.28 | 41.84 | 619,412 | +3.11(+8.03%) |
Jun 19, 2020 | 40.56 | 40.99 | 38.70 | 38.73 | 1,112,600 | -1.35(-3.37%) |
Jun 18, 2020 | 38.30 | 40.22 | 38.30 | 40.08 | 652,243 | +1.78(+4.65%) |
Jun 17, 2020 | 39.19 | 39.51 | 37.86 | 38.30 | 404,535 | -0.72(-1.85%) |
Jun 16, 2020 | 38.70 | 39.45 | 37.48 | 39.02 | 633,036 | +1.91(+5.15%) |
Jun 15, 2020 | 35.40 | 37.68 | 35.40 | 37.11 | 441,744 | +0.33(+0.90%) |
Jun 12, 2020 | 37.00 | 37.50 | 35.17 | 36.78 | 420,400 | +1.65(+4.70%) |
Jun 11, 2020 | 36.59 | 37.39 | 34.82 | 35.13 | 508,009 | -3.37(-8.75%) |
Jun 10, 2020 | 39.61 | 39.77 | 38.08 | 38.50 | 309,199 | -1.33(-3.34%) |
Jun 09, 2020 | 39.40 | 40.39 | 39.20 | 39.83 | 353,884 | -0.28(-0.70%) |
Jun 08, 2020 | 40.66 | 40.90 | 39.30 | 40.11 | 490,353 | +0.15(+0.38%) |
Jun 05, 2020 | 40.89 | 41.59 | 39.89 | 39.96 | 660,300 | +0.82(+2.10%) |
Jun 04, 2020 | 38.30 | 39.64 | 38.11 | 39.14 | 488,145 | +0.38(+0.98%) |
Jun 03, 2020 | 38.98 | 39.28 | 38.34 | 38.76 | 404,867 | +0.64(+1.68%) |
Jun 02, 2020 | 38.53 | 39.01 | 37.84 | 38.12 | 483,943 | -0.10(-0.26%) |
Jun 01, 2020 | 38.28 | 40.08 | 38.18 | 38.22 | 907,414 | +0.04(+0.10%) |
May 29, 2020 | 35.52 | 38.52 | 35.20 | 38.18 | 700,100 | +2.39(+6.68%) |
May 28, 2020 | 37.96 | 38.00 | 35.57 | 35.79 | 466,209 | -1.87(-4.97%) |
May 27, 2020 | 38.36 | 38.69 | 35.62 | 37.66 | 754,950 | +0.50(+1.35%) |
May 26, 2020 | 39.49 | 40.00 | 37.02 | 37.16 | 626,979 | -0.75(-1.98%) |
May 22, 2020 | 37.99 | 38.15 | 37.09 | 37.91 | 323,300 | +0.11(+0.29%) |
May 21, 2020 | 37.87 | 39.16 | 37.71 | 37.80 | 502,163 | -0.25(-0.66%) |
May 20, 2020 | 38.18 | 39.00 | 37.76 | 38.05 | 528,079 | +1.23(+3.34%) |
May 19, 2020 | 37.45 | 38.76 | 36.59 | 36.82 | 677,497 | -0.27(-0.73%) |
May 18, 2020 | 35.00 | 37.39 | 35.00 | 37.09 | 834,520 | +3.59(+10.72%) |
May 15, 2020 | 34.10 | 34.67 | 33.15 | 33.50 | 947,500 | -0.47(-1.38%) |
May 14, 2020 | 31.42 | 34.17 | 31.31 | 33.97 | 595,650 | +1.78(+5.53%) |
May 13, 2020 | 34.84 | 35.02 | 31.24 | 32.19 | 872,523 | -2.65(-7.61%) |
May 12, 2020 | 33.77 | 36.52 | 33.77 | 34.84 | 1,806,589 | +4.14(+13.49%) |
May 11, 2020 | 30.57 | 31.46 | 30.00 | 30.70 | 1,028,166 | -0.80(-2.54%) |
May 08, 2020 | 31.06 | 32.10 | 30.30 | 31.50 | 909,000 | +1.42(+4.72%) |
May 07, 2020 | 28.80 | 30.77 | 28.59 | 30.08 | 712,049 | +1.89(+6.70%) |
May 06, 2020 | 29.54 | 29.54 | 28.08 | 28.19 | 396,102 | -0.79(-2.73%) |
May 05, 2020 | 28.78 | 29.65 | 28.53 | 28.98 | 780,311 | +0.99(+3.54%) |
May 04, 2020 | 27.94 | 28.72 | 27.32 | 27.99 | 482,364 | -0.66(-2.30%) |
May 01, 2020 | 29.75 | 29.75 | 28.34 | 28.65 | 620,800 | -1.85(-6.07%) |
Apr 30, 2020 | 31.66 | 31.74 | 30.14 | 30.50 | 548,386 | -2.08(-6.38%) |
Apr 29, 2020 | 31.98 | 33.95 | 31.69 | 32.58 | 709,888 | +1.98(+6.47%) |
Apr 28, 2020 | 31.00 | 31.90 | 29.86 | 30.60 | 430,241 | +0.68(+2.27%) |
Apr 27, 2020 | 28.71 | 30.26 | 28.56 | 29.92 | 860,767 | +1.72(+6.10%) |
Apr 24, 2020 | 28.65 | 28.98 | 27.44 | 28.20 | 547,600 | -0.32(-1.12%) |
Apr 23, 2020 | 27.55 | 28.65 | 26.87 | 28.52 | 945,256 | +0.94(+3.41%) |
Apr 22, 2020 | 26.41 | 27.85 | 25.81 | 27.58 | 623,842 | +1.91(+7.44%) |
Apr 21, 2020 | 25.27 | 26.06 | 24.75 | 25.67 | 418,256 | -0.62(-2.36%) |
Apr 20, 2020 | 26.58 | 27.42 | 25.84 | 26.29 | 886,809 | -1.00(-3.66%) |
Apr 17, 2020 | 26.72 | 28.09 | 26.69 | 27.29 | 526,400 | +1.83(+7.19%) |
Apr 16, 2020 | 25.33 | 25.88 | 24.63 | 25.46 | 918,833 | +0.24(+0.95%) |
Apr 15, 2020 | 25.22 | 26.00 | 24.85 | 25.22 | 653,160 | -1.18(-4.47%) |
Apr 14, 2020 | 26.97 | 27.75 | 25.33 | 26.40 | 621,613 | +0.20(+0.76%) |
Apr 13, 2020 | 27.08 | 27.08 | 24.83 | 26.20 | 659,815 | -0.96(-3.53%) |
Apr 09, 2020 | 27.00 | 28.29 | 26.39 | 27.16 | 693,500 | +1.30(+5.03%) |
Apr 08, 2020 | 25.20 | 26.50 | 24.74 | 25.86 | 1,323,832 | +1.36(+5.55%) |
Apr 07, 2020 | 24.84 | 26.40 | 24.15 | 24.50 | 1,228,889 | +1.18(+5.06%) |
Apr 06, 2020 | 23.06 | 24.38 | 22.61 | 23.32 | 1,006,054 | +1.55(+7.12%) |
Apr 03, 2020 | 21.77 | 22.10 | 20.51 | 21.77 | 1,196,000 | -0.19(-0.87%) |
Apr 02, 2020 | 22.36 | 23.70 | 21.61 | 21.96 | 609,457 | -0.68(-3.00%) |