Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 69.38 | 69.88 | 68.31 | 68.36 | 2,049,763 | -0.27(-0.39%) |
Mar 30, 2021 | 68.57 | 69.43 | 67.63 | 68.63 | 1,330,815 | -0.55(-0.80%) |
Mar 29, 2021 | 69.32 | 70.04 | 68.11 | 69.18 | 1,812,425 | -0.69(-0.98%) |
Mar 26, 2021 | 68.32 | 69.95 | 67.62 | 69.87 | 1,768,187 | +3.26(+4.89%) |
Mar 25, 2021 | 65.18 | 66.81 | 63.96 | 66.61 | 2,228,636 | -0.13(-0.19%) |
Mar 24, 2021 | 66.03 | 67.46 | 65.73 | 66.74 | 2,024,157 | +2.05(+3.17%) |
Mar 23, 2021 | 64.40 | 66.19 | 63.76 | 64.69 | 2,823,860 | -1.49(-2.25%) |
Mar 22, 2021 | 66.40 | 67.07 | 65.69 | 66.18 | 2,330,559 | -0.11(-0.16%) |
Mar 19, 2021 | 65.49 | 67.68 | 64.45 | 66.29 | 4,886,916 | +1.25(+1.92%) |
Mar 18, 2021 | 67.57 | 67.89 | 64.79 | 65.04 | 2,496,718 | -3.41(-4.98%) |
Mar 17, 2021 | 66.68 | 68.81 | 66.47 | 68.45 | 2,413,644 | +1.78(+2.67%) |
Mar 16, 2021 | 67.67 | 67.81 | 66.23 | 66.67 | 2,028,017 | -2.14(-3.12%) |
Mar 15, 2021 | 69.29 | 69.38 | 68.00 | 68.82 | 1,709,287 | -0.97(-1.39%) |
Mar 12, 2021 | 70.69 | 70.76 | 69.56 | 69.79 | 1,786,649 | -0.67(-0.96%) |
Mar 11, 2021 | 68.84 | 71.22 | 68.36 | 70.46 | 2,854,962 | +2.21(+3.24%) |
Mar 10, 2021 | 67.63 | 69.36 | 66.96 | 68.25 | 3,320,089 | +0.38(+0.55%) |
Mar 09, 2021 | 69.86 | 71.52 | 67.76 | 67.87 | 2,976,500 | -3.16(-4.45%) |
Mar 08, 2021 | 72.24 | 73.40 | 70.43 | 71.03 | 2,292,677 | -1.21(-1.68%) |
Mar 05, 2021 | 70.86 | 72.88 | 68.86 | 72.24 | 3,935,075 | +4.09(+6.00%) |
Mar 04, 2021 | 65.38 | 69.63 | 65.12 | 68.15 | 3,538,302 | +3.03(+4.66%) |
Mar 03, 2021 | 63.05 | 67.01 | 62.94 | 65.12 | 2,298,536 | +2.80(+4.50%) |
Mar 02, 2021 | 63.53 | 64.30 | 62.20 | 62.32 | 2,606,514 | -0.77(-1.22%) |
Mar 01, 2021 | 63.84 | 64.75 | 62.66 | 63.09 | 2,210,793 | +0.00(+0.00%) |
Feb 26, 2021 | 63.55 | 64.30 | 60.80 | 63.09 | 2,484,337 | -1.38(-2.14%) |
Feb 25, 2021 | 66.67 | 66.93 | 63.99 | 64.47 | 2,700,688 | -1.77(-2.67%) |
Feb 24, 2021 | 65.75 | 67.87 | 64.65 | 66.24 | 4,416,312 | +0.52(+0.79%) |
Feb 23, 2021 | 63.93 | 65.73 | 61.01 | 65.72 | 2,996,426 | +2.74(+4.36%) |
Feb 22, 2021 | 61.31 | 64.42 | 61.31 | 62.97 | 2,618,807 | +1.76(+2.88%) |
Feb 19, 2021 | 58.73 | 61.32 | 58.58 | 61.21 | 2,515,602 | +2.75(+4.71%) |
Feb 18, 2021 | 59.31 | 60.00 | 58.14 | 58.46 | 1,846,741 | -1.06(-1.78%) |
Feb 17, 2021 | 59.34 | 60.70 | 58.64 | 59.52 | 1,900,437 | +0.07(+0.11%) |
Feb 16, 2021 | 58.99 | 60.28 | 58.26 | 59.45 | 2,286,087 | +1.68(+2.92%) |
Feb 12, 2021 | 55.36 | 57.89 | 55.36 | 57.77 | 2,320,016 | +2.00(+3.59%) |
Feb 11, 2021 | 57.55 | 57.96 | 55.22 | 55.76 | 2,311,310 | -1.71(-2.98%) |
Feb 10, 2021 | 56.68 | 58.25 | 56.50 | 57.48 | 2,534,045 | +1.20(+2.14%) |
Feb 09, 2021 | 57.51 | 57.76 | 56.20 | 56.27 | 2,246,133 | -1.86(-3.20%) |
Feb 08, 2021 | 55.65 | 58.29 | 55.62 | 58.13 | 2,007,367 | +3.31(+6.04%) |
Feb 05, 2021 | 56.99 | 57.07 | 54.76 | 54.82 | 2,149,671 | -0.90(-1.61%) |
Feb 04, 2021 | 56.50 | 56.66 | 54.23 | 55.71 | 2,478,714 | -0.47(-0.84%) |
Feb 03, 2021 | 52.80 | 56.25 | 52.53 | 56.19 | 2,521,339 | +3.74(+7.12%) |
Feb 02, 2021 | 54.24 | 54.58 | 52.37 | 52.45 | 1,615,614 | -0.02(-0.04%) |
Feb 01, 2021 | 52.97 | 53.32 | 51.44 | 52.47 | 1,444,563 | +0.50(+0.96%) |
Jan 29, 2021 | 53.36 | 54.05 | 51.68 | 51.97 | 1,804,203 | -1.85(-3.43%) |
Jan 28, 2021 | 54.46 | 55.03 | 52.38 | 53.82 | 2,210,946 | -0.07(-0.13%) |
Jan 27, 2021 | 54.59 | 56.84 | 52.71 | 53.89 | 2,722,867 | -1.17(-2.13%) |
Jan 26, 2021 | 56.34 | 57.87 | 54.96 | 55.06 | 1,982,173 | -0.83(-1.48%) |
Jan 25, 2021 | 56.66 | 57.01 | 55.08 | 55.89 | 3,016,510 | -1.81(-3.14%) |
Jan 22, 2021 | 56.65 | 58.11 | 55.91 | 57.70 | 2,132,533 | -0.75(-1.28%) |
Jan 21, 2021 | 59.69 | 59.93 | 56.80 | 58.45 | 2,412,906 | -1.49(-2.49%) |
Jan 20, 2021 | 60.59 | 60.59 | 59.22 | 59.94 | 1,130,217 | +0.12(+0.19%) |
Jan 19, 2021 | 59.54 | 60.52 | 58.78 | 59.83 | 2,137,331 | +1.06(+1.80%) |
Jan 15, 2021 | 60.18 | 60.22 | 58.01 | 58.77 | 2,049,438 | -2.64(-4.30%) |
Jan 14, 2021 | 60.24 | 62.41 | 60.24 | 61.40 | 1,790,690 | +1.62(+2.71%) |
Jan 13, 2021 | 61.24 | 61.42 | 59.24 | 59.79 | 1,238,464 | -1.68(-2.73%) |
Jan 12, 2021 | 59.34 | 61.52 | 58.89 | 61.46 | 2,031,319 | +2.79(+4.76%) |
Jan 11, 2021 | 56.42 | 58.69 | 56.09 | 58.67 | 1,241,536 | +0.66(+1.15%) |
Jan 08, 2021 | 59.32 | 59.62 | 57.70 | 58.01 | 1,776,989 | -0.88(-1.49%) |
Jan 07, 2021 | 57.77 | 59.39 | 57.43 | 58.88 | 1,829,925 | +1.38(+2.39%) |
Jan 06, 2021 | 55.32 | 57.75 | 54.58 | 57.51 | 2,866,228 | +3.07(+5.64%) |
Jan 05, 2021 | 51.55 | 55.63 | 51.55 | 54.43 | 2,451,713 | +3.60(+7.08%) |
Jan 04, 2021 | 51.84 | 52.57 | 50.69 | 50.83 | 2,221,702 | +0.01(+0.02%) |
Dec 31, 2020 | 50.82 | 50.82 | 50.82 | 1,601,036 | -0.94(-1.82%) | |
Dec 30, 2020 | 50.52 | 51.90 | 50.52 | 51.77 | 1,601,036 | +1.16(+2.28%) |
Dec 29, 2020 | 51.22 | 51.56 | 50.24 | 50.61 | 936,302 | -0.25(-0.49%) |
Dec 28, 2020 | 51.97 | 52.83 | 50.68 | 50.86 | 928,798 | -0.68(-1.33%) |
Dec 24, 2020 | 52.17 | 52.23 | 51.30 | 51.55 | 813,397 | -0.64(-1.22%) |
Dec 23, 2020 | 50.73 | 52.88 | 50.73 | 52.18 | 1,260,618 | +2.03(+4.05%) |
Dec 22, 2020 | 52.17 | 52.35 | 50.09 | 50.15 | 2,017,671 | -2.12(-4.05%) |
Dec 21, 2020 | 51.54 | 52.95 | 50.86 | 52.27 | 1,965,860 | -1.60(-2.97%) |
Dec 18, 2020 | 54.80 | 55.40 | 53.23 | 53.87 | 4,969,817 | -0.69(-1.27%) |
Dec 17, 2020 | 55.17 | 55.70 | 54.05 | 54.56 | 2,099,106 | +0.05(+0.09%) |
Dec 16, 2020 | 54.61 | 55.47 | 53.22 | 54.51 | 3,035,442 | +0.21(+0.39%) |
Dec 15, 2020 | 52.69 | 54.38 | 52.08 | 54.30 | 2,357,456 | +2.41(+4.64%) |
Dec 14, 2020 | 55.30 | 55.84 | 51.66 | 51.89 | 1,908,527 | -2.39(-4.40%) |
Dec 11, 2020 | 54.40 | 55.04 | 53.69 | 54.28 | 2,031,400 | -0.64(-1.17%) |
Dec 10, 2020 | 51.92 | 55.83 | 51.92 | 54.92 | 3,970,375 | +3.08(+5.93%) |
Dec 09, 2020 | 51.29 | 52.61 | 50.44 | 51.85 | 2,213,858 | +1.28(+2.54%) |
Dec 08, 2020 | 49.49 | 51.25 | 49.41 | 50.56 | 1,718,263 | +0.21(+0.42%) |
Dec 07, 2020 | 51.42 | 51.42 | 49.84 | 50.35 | 2,065,162 | -1.78(-3.42%) |
Dec 04, 2020 | 50.02 | 52.13 | 49.88 | 52.13 | 2,349,813 | +3.25(+6.65%) |
Dec 03, 2020 | 47.54 | 49.84 | 46.92 | 48.88 | 2,011,368 | +1.81(+3.85%) |
Dec 02, 2020 | 45.52 | 47.96 | 45.15 | 47.07 | 2,011,183 | +1.29(+2.83%) |
Dec 01, 2020 | 46.87 | 47.77 | 45.42 | 45.78 | 3,143,235 | +0.56(+1.23%) |
Nov 30, 2020 | 47.98 | 48.86 | 44.93 | 45.22 | 4,491,282 | -3.44(-7.07%) |
Nov 27, 2020 | 49.68 | 50.35 | 48.39 | 48.66 | 1,308,083 | -1.73(-3.44%) |
Nov 25, 2020 | 50.61 | 51.78 | 50.01 | 50.40 | 2,270,314 | -1.02(-1.98%) |
Nov 24, 2020 | 49.45 | 52.21 | 48.55 | 51.41 | 3,776,226 | +3.55(+7.41%) |
Nov 23, 2020 | 45.56 | 47.91 | 45.53 | 47.87 | 3,142,817 | +3.26(+7.31%) |
Nov 20, 2020 | 44.87 | 45.16 | 44.15 | 44.61 | 1,811,264 | -0.51(-1.13%) |
Nov 19, 2020 | 43.66 | 45.22 | 42.94 | 45.12 | 1,790,723 | +1.00(+2.26%) |
Nov 18, 2020 | 45.44 | 46.39 | 44.00 | 44.12 | 2,804,515 | -1.23(-2.71%) |
Nov 17, 2020 | 44.45 | 45.42 | 42.84 | 45.35 | 2,968,796 | +0.47(+1.05%) |
Nov 16, 2020 | 43.54 | 45.10 | 42.52 | 44.88 | 3,358,795 | +3.26(+7.83%) |
Nov 13, 2020 | 40.26 | 41.92 | 40.17 | 41.62 | 1,758,787 | +1.75(+4.40%) |
Nov 12, 2020 | 41.93 | 42.34 | 39.38 | 39.86 | 3,351,813 | -2.31(-5.48%) |
Nov 11, 2020 | 43.28 | 43.52 | 41.73 | 42.17 | 2,809,784 | -0.76(-1.76%) |
Nov 10, 2020 | 42.35 | 42.96 | 40.83 | 42.93 | 3,168,798 | +1.34(+3.23%) |
Nov 09, 2020 | 39.15 | 43.21 | 39.15 | 41.59 | 4,837,035 | +6.61(+18.91%) |
Nov 06, 2020 | 35.33 | 36.20 | 34.93 | 34.98 | 1,748,667 | -0.49(-1.38%) |
Nov 05, 2020 | 35.68 | 36.74 | 35.43 | 35.46 | 1,388,322 | -0.21(-0.59%) |
Nov 04, 2020 | 35.54 | 36.66 | 34.42 | 35.68 | 2,571,336 | +0.30(+0.84%) |
Nov 03, 2020 | 36.84 | 37.07 | 34.91 | 35.38 | 2,421,040 | -1.08(-2.97%) |
Nov 02, 2020 | 36.24 | 36.86 | 35.29 | 36.46 | 2,451,769 | +0.79(+2.20%) |
Oct 30, 2020 | 35.39 | 35.94 | 34.79 | 35.68 | 1,912,568 | +0.04(+0.11%) |
Oct 29, 2020 | 33.43 | 35.76 | 33.38 | 35.64 | 2,426,436 | +1.02(+2.93%) |
Oct 28, 2020 | 34.89 | 36.36 | 33.79 | 34.62 | 3,554,591 | -1.23(-3.42%) |
Oct 27, 2020 | 35.72 | 36.15 | 35.25 | 35.85 | 2,112,846 | -0.03(-0.08%) |
Oct 26, 2020 | 36.86 | 36.93 | 35.63 | 35.88 | 2,465,318 | -1.86(-4.93%) |
Oct 23, 2020 | 37.91 | 38.25 | 37.39 | 37.74 | 1,640,060 | +0.11(+0.31%) |
Oct 22, 2020 | 35.70 | 37.68 | 35.66 | 37.62 | 1,948,753 | +1.97(+5.54%) |
Oct 21, 2020 | 35.78 | 36.47 | 35.39 | 35.65 | 1,910,535 | -0.63(-1.74%) |
Oct 20, 2020 | 35.37 | 36.58 | 35.22 | 36.28 | 2,223,389 | +1.20(+3.42%) |
Oct 19, 2020 | 36.88 | 37.04 | 34.99 | 35.08 | 2,238,452 | -1.40(-3.84%) |
Oct 16, 2020 | 37.53 | 38.03 | 36.42 | 36.48 | 1,711,004 | -1.21(-3.20%) |
Oct 15, 2020 | 36.22 | 37.75 | 35.96 | 37.69 | 1,533,510 | +0.70(+1.89%) |
Oct 14, 2020 | 37.17 | 38.68 | 36.94 | 36.99 | 1,482,781 | -0.06(-0.16%) |
Oct 13, 2020 | 36.92 | 37.84 | 36.69 | 37.05 | 1,982,939 | +0.01(+0.03%) |
Oct 12, 2020 | 36.21 | 37.21 | 35.48 | 37.04 | 1,672,164 | +0.56(+1.52%) |
Oct 09, 2020 | 37.51 | 37.76 | 36.16 | 36.48 | 1,712,256 | -0.51(-1.37%) |
Oct 08, 2020 | 36.59 | 37.10 | 36.11 | 36.99 | 2,273,706 | +0.87(+2.42%) |
Oct 07, 2020 | 36.62 | 37.05 | 35.10 | 36.12 | 3,775,210 | -0.28(-0.76%) |
Oct 06, 2020 | 38.48 | 38.88 | 36.27 | 36.39 | 2,807,991 | -1.33(-3.53%) |
Oct 05, 2020 | 36.73 | 37.75 | 36.60 | 37.73 | 2,705,615 | +1.58(+4.38%) |
Oct 02, 2020 | 35.93 | 37.06 | 35.92 | 36.15 | 3,364,418 | -1.22(-3.26%) |
Oct 01, 2020 | 38.34 | 38.70 | 37.06 | 37.36 | 3,182,298 | -1.87(-4.76%) |
Sep 30, 2020 | 38.79 | 39.85 | 38.79 | 39.23 | 1,920,139 | +0.23(+0.59%) |
Sep 29, 2020 | 39.14 | 39.19 | 38.12 | 39.00 | 1,968,368 | -0.33(-0.83%) |
Sep 28, 2020 | 39.52 | 39.82 | 38.61 | 39.33 | 1,941,894 | +0.53(+1.36%) |
Sep 25, 2020 | 37.58 | 39.18 | 37.30 | 38.80 | 2,913,610 | +0.99(+2.61%) |
Sep 24, 2020 | 37.11 | 38.32 | 36.70 | 37.81 | 3,031,159 | +0.05(+0.13%) |
Sep 23, 2020 | 39.89 | 40.19 | 37.66 | 37.77 | 1,723,400 | -1.75(-4.44%) |
Sep 22, 2020 | 39.54 | 40.06 | 38.92 | 39.52 | 1,834,904 | +0.08(+0.19%) |
Sep 21, 2020 | 40.08 | 40.65 | 39.04 | 39.44 | 3,708,075 | -1.79(-4.35%) |
Sep 18, 2020 | 42.44 | 42.80 | 41.20 | 41.23 | 5,247,253 | -1.18(-2.78%) |
Sep 17, 2020 | 41.53 | 42.82 | 41.50 | 42.41 | 3,391,557 | +0.05(+0.11%) |
Sep 16, 2020 | 41.78 | 43.01 | 41.35 | 42.37 | 4,756,130 | +1.29(+3.15%) |
Sep 15, 2020 | 42.13 | 42.46 | 40.99 | 41.07 | 2,242,376 | -0.95(-2.26%) |
Sep 14, 2020 | 41.47 | 43.08 | 41.06 | 42.02 | 2,442,150 | +0.81(+1.95%) |
Sep 11, 2020 | 41.51 | 41.68 | 40.71 | 41.22 | 2,337,031 | -0.26(-0.62%) |
Sep 10, 2020 | 44.71 | 44.71 | 41.43 | 41.47 | 3,557,344 | -3.27(-7.31%) |
Sep 09, 2020 | 43.80 | 45.41 | 43.61 | 44.74 | 2,306,209 | +1.19(+2.74%) |
Sep 08, 2020 | 43.81 | 44.66 | 42.07 | 43.55 | 2,718,395 | -1.38(-3.08%) |
Sep 04, 2020 | 44.84 | 45.59 | 44.23 | 44.93 | 2,107,431 | +0.71(+1.59%) |
Sep 03, 2020 | 43.48 | 45.24 | 43.26 | 44.23 | 2,473,069 | +0.50(+1.13%) |
Sep 02, 2020 | 43.55 | 44.53 | 43.24 | 43.73 | 1,916,215 | -0.05(-0.11%) |
Sep 01, 2020 | 43.55 | 43.82 | 42.97 | 43.78 | 1,569,617 | -0.10(-0.22%) |
Aug 31, 2020 | 44.73 | 44.80 | 43.54 | 43.87 | 1,708,092 | -0.86(-1.92%) |
Aug 28, 2020 | 44.51 | 44.81 | 43.75 | 44.73 | 1,768,487 | +0.50(+1.12%) |
Aug 27, 2020 | 44.42 | 44.85 | 43.63 | 44.24 | 1,817,279 | +0.11(+0.26%) |
Aug 26, 2020 | 45.86 | 45.86 | 44.08 | 44.12 | 1,623,604 | -1.92(-4.18%) |
Aug 25, 2020 | 46.49 | 46.49 | 45.12 | 46.05 | 1,950,636 | +0.47(+1.02%) |
Aug 24, 2020 | 45.66 | 46.18 | 44.88 | 45.58 | 1,757,702 | +0.30(+0.67%) |
Aug 21, 2020 | 45.59 | 45.89 | 44.73 | 45.28 | 1,678,242 | -0.60(-1.31%) |
Aug 20, 2020 | 45.58 | 46.53 | 45.34 | 45.88 | 2,182,159 | -0.33(-0.72%) |
Aug 19, 2020 | 47.40 | 47.86 | 46.20 | 46.21 | 2,546,000 | -1.46(-3.06%) |
Aug 18, 2020 | 49.33 | 50.11 | 46.36 | 47.67 | 2,537,767 | -2.33(-4.67%) |
Aug 17, 2020 | 51.06 | 51.06 | 49.18 | 50.00 | 1,419,137 | -1.25(-2.44%) |
Aug 14, 2020 | 49.78 | 51.26 | 49.63 | 51.25 | 1,290,189 | +1.00(+1.99%) |
Aug 13, 2020 | 50.96 | 51.49 | 50.06 | 50.25 | 1,680,873 | -1.05(-2.04%) |
Aug 12, 2020 | 52.22 | 52.22 | 50.76 | 51.30 | 2,176,527 | +0.30(+0.58%) |
Aug 11, 2020 | 53.68 | 54.19 | 50.88 | 51.00 | 2,505,082 | -1.54(-2.94%) |
Aug 10, 2020 | 51.06 | 52.98 | 50.82 | 52.55 | 2,922,469 | +2.01(+3.98%) |
Aug 07, 2020 | 50.34 | 51.02 | 49.82 | 50.54 | 2,415,838 | -0.34(-0.67%) |
Aug 06, 2020 | 50.58 | 51.18 | 50.10 | 50.88 | 1,678,509 | -0.21(-0.41%) |
Aug 05, 2020 | 49.52 | 51.65 | 48.97 | 51.09 | 3,418,257 | +2.79(+5.78%) |
Aug 04, 2020 | 47.31 | 48.45 | 47.31 | 48.30 | 1,747,347 | +0.80(+1.69%) |
Aug 03, 2020 | 47.00 | 48.09 | 46.28 | 47.50 | 1,691,023 | +0.60(+1.28%) |
Jul 31, 2020 | 44.90 | 46.97 | 44.75 | 46.90 | 2,459,701 | +1.59(+3.51%) |
Jul 30, 2020 | 46.35 | 46.73 | 44.35 | 45.30 | 2,833,764 | -2.34(-4.92%) |
Jul 29, 2020 | 47.66 | 47.93 | 46.46 | 47.65 | 2,615,315 | +1.81(+3.95%) |
Jul 28, 2020 | 47.64 | 47.94 | 45.71 | 45.84 | 2,600,066 | -2.09(-4.35%) |
Jul 27, 2020 | 47.79 | 48.55 | 47.40 | 47.92 | 1,177,905 | -0.16(-0.34%) |
Jul 24, 2020 | 48.82 | 49.47 | 48.02 | 48.09 | 1,180,950 | -0.55(-1.14%) |
Jul 23, 2020 | 48.95 | 49.37 | 47.75 | 48.64 | 1,689,123 | -1.00(-2.02%) |
Jul 22, 2020 | 48.84 | 50.10 | 47.74 | 49.64 | 1,928,884 | -0.16(-0.33%) |
Jul 21, 2020 | 46.75 | 50.41 | 46.75 | 49.80 | 3,105,327 | +3.87(+8.42%) |
Jul 20, 2020 | 45.67 | 47.05 | 45.64 | 45.93 | 2,083,903 | +0.31(+0.69%) |
Jul 17, 2020 | 46.74 | 47.46 | 45.47 | 45.62 | 1,572,257 | -0.76(-1.64%) |
Jul 16, 2020 | 45.93 | 47.10 | 45.07 | 46.38 | 1,442,418 | +0.01(+0.02%) |
Jul 15, 2020 | 46.50 | 46.75 | 44.76 | 46.37 | 3,184,450 | +1.12(+2.49%) |
Jul 14, 2020 | 42.96 | 45.36 | 42.67 | 45.25 | 2,230,137 | +2.05(+4.74%) |
Jul 13, 2020 | 43.13 | 44.39 | 41.95 | 43.20 | 2,303,987 | +0.41(+0.96%) |
Jul 10, 2020 | 42.29 | 43.47 | 42.06 | 42.79 | 2,746,282 | +0.21(+0.49%) |
Jul 09, 2020 | 46.69 | 46.89 | 42.52 | 42.58 | 4,591,819 | -4.42(-9.41%) |
Jul 08, 2020 | 46.18 | 47.36 | 45.88 | 47.00 | 2,039,981 | +0.91(+1.99%) |
Jul 07, 2020 | 46.49 | 47.57 | 45.88 | 46.09 | 2,007,056 | -1.08(-2.28%) |
Jul 06, 2020 | 49.99 | 49.99 | 46.53 | 47.16 | 2,881,171 | -1.91(-3.88%) |
Jul 02, 2020 | 48.79 | 49.63 | 48.60 | 49.07 | 1,942,681 | +1.56(+3.29%) |
Jul 01, 2020 | 49.29 | 49.84 | 47.21 | 47.51 | 1,942,141 | -1.87(-3.78%) |
Jun 30, 2020 | 46.99 | 49.73 | 46.99 | 49.37 | 2,313,524 | +1.78(+3.74%) |
Jun 29, 2020 | 46.58 | 47.61 | 46.14 | 47.59 | 1,719,060 | +1.39(+3.01%) |
Jun 26, 2020 | 47.57 | 47.72 | 45.93 | 46.20 | 2,803,997 | -2.05(-4.25%) |
Jun 25, 2020 | 46.30 | 48.32 | 45.75 | 48.25 | 1,573,059 | +1.59(+3.41%) |
Jun 24, 2020 | 49.11 | 49.36 | 46.60 | 46.66 | 2,068,255 | -3.29(-6.58%) |
Jun 23, 2020 | 50.03 | 51.19 | 49.85 | 49.94 | 2,315,887 | +0.56(+1.14%) |
Jun 22, 2020 | 48.54 | 49.53 | 47.81 | 49.38 | 2,029,713 | +0.55(+1.13%) |
Jun 19, 2020 | 51.03 | 51.03 | 48.83 | 48.83 | 5,092,023 | -0.39(-0.79%) |
Jun 18, 2020 | 47.52 | 49.54 | 47.31 | 49.22 | 2,245,610 | +1.18(+2.46%) |
Jun 17, 2020 | 49.50 | 49.61 | 48.04 | 48.04 | 1,949,711 | -1.72(-3.45%) |
Jun 16, 2020 | 50.03 | 50.09 | 47.41 | 49.75 | 2,517,165 | +2.49(+5.26%) |
Jun 15, 2020 | 44.56 | 47.57 | 44.08 | 47.27 | 2,442,587 | -0.01(-0.02%) |
Jun 12, 2020 | 48.71 | 49.28 | 45.67 | 47.28 | 3,074,732 | +1.23(+2.67%) |
Jun 11, 2020 | 46.98 | 49.17 | 45.71 | 46.05 | 3,737,939 | -4.74(-9.33%) |
Jun 10, 2020 | 53.26 | 53.78 | 50.76 | 50.79 | 2,324,132 | -3.89(-7.11%) |
Jun 09, 2020 | 54.12 | 55.61 | 53.47 | 54.67 | 2,997,143 | -2.19(-3.85%) |
Jun 08, 2020 | 56.72 | 56.91 | 55.00 | 56.86 | 4,651,473 | +2.80(+5.17%) |
Jun 05, 2020 | 53.09 | 54.92 | 52.57 | 54.07 | 6,697,600 | +4.31(+8.67%) |
Jun 04, 2020 | 49.13 | 50.47 | 48.45 | 49.75 | 1,745,961 | +0.35(+0.71%) |
Jun 03, 2020 | 50.07 | 50.24 | 48.03 | 49.40 | 2,368,065 | +0.35(+0.72%) |
Jun 02, 2020 | 47.48 | 49.31 | 47.15 | 49.05 | 3,343,384 | +2.88(+6.24%) |
Jun 01, 2020 | 45.12 | 46.40 | 44.66 | 46.17 | 2,593,084 | +1.17(+2.59%) |
May 29, 2020 | 46.22 | 46.22 | 44.07 | 45.00 | 2,798,674 | -0.92(-2.00%) |
May 28, 2020 | 46.99 | 47.20 | 45.82 | 45.92 | 2,305,645 | -0.90(-1.92%) |
May 27, 2020 | 46.86 | 47.00 | 44.88 | 46.82 | 1,530,299 | +0.72(+1.56%) |
May 26, 2020 | 46.52 | 47.03 | 45.58 | 46.10 | 2,040,749 | +1.45(+3.25%) |
May 22, 2020 | 44.22 | 44.74 | 43.86 | 44.65 | 1,987,435 | -0.13(-0.30%) |
May 21, 2020 | 45.17 | 45.70 | 44.09 | 44.79 | 1,392,868 | -0.09(-0.21%) |
May 20, 2020 | 44.73 | 45.86 | 44.56 | 44.88 | 1,705,433 | +1.40(+3.23%) |
May 19, 2020 | 46.74 | 46.74 | 43.38 | 43.48 | 2,000,109 | -3.08(-6.62%) |
May 18, 2020 | 44.77 | 47.45 | 44.48 | 46.56 | 3,231,213 | +4.78(+11.44%) |
May 15, 2020 | 40.24 | 42.88 | 40.14 | 41.78 | 2,747,622 | +1.23(+3.04%) |
May 14, 2020 | 39.38 | 41.61 | 38.21 | 40.55 | 2,984,609 | +0.39(+0.97%) |
May 13, 2020 | 42.76 | 43.68 | 39.70 | 40.16 | 2,908,594 | -2.31(-5.45%) |
May 12, 2020 | 45.03 | 45.27 | 42.27 | 42.47 | 2,631,724 | -2.21(-4.94%) |
May 11, 2020 | 45.26 | 45.79 | 44.39 | 44.68 | 2,150,184 | -1.28(-2.78%) |
May 08, 2020 | 45.21 | 45.99 | 44.66 | 45.96 | 2,202,296 | +1.97(+4.48%) |
May 07, 2020 | 44.46 | 46.17 | 43.34 | 43.99 | 3,161,600 | +1.32(+3.09%) |
May 06, 2020 | 43.71 | 44.23 | 42.24 | 42.67 | 2,838,023 | -1.07(-2.45%) |
May 05, 2020 | 46.45 | 46.63 | 43.51 | 43.74 | 2,897,478 | -0.14(-0.32%) |
May 04, 2020 | 40.89 | 44.29 | 40.49 | 43.89 | 3,720,741 | +1.91(+4.54%) |
May 01, 2020 | 44.82 | 45.26 | 41.69 | 41.98 | 2,976,090 | -4.13(-8.96%) |
Apr 30, 2020 | 47.04 | 47.78 | 45.00 | 46.11 | 4,081,043 | -0.35(-0.75%) |
Apr 29, 2020 | 44.16 | 46.71 | 43.43 | 46.46 | 4,200,593 | +4.47(+10.63%) |
Apr 28, 2020 | 41.88 | 42.35 | 40.61 | 42.00 | 2,776,415 | +1.07(+2.62%) |
Apr 27, 2020 | 39.22 | 41.22 | 38.34 | 40.93 | 2,517,055 | +0.67(+1.67%) |
Apr 24, 2020 | 40.43 | 41.09 | 38.60 | 40.25 | 4,191,841 | +0.75(+1.90%) |
Apr 23, 2020 | 39.50 | 40.45 | 38.52 | 39.51 | 3,846,684 | +2.17(+5.82%) |
Apr 22, 2020 | 36.56 | 37.46 | 35.17 | 37.33 | 3,389,773 | +2.85(+8.28%) |
Apr 21, 2020 | 32.36 | 35.25 | 31.99 | 34.48 | 4,444,099 | +0.42(+1.22%) |
Apr 20, 2020 | 32.20 | 35.48 | 31.94 | 34.06 | 4,654,823 | -1.35(-3.80%) |
Apr 17, 2020 | 31.28 | 35.59 | 30.93 | 35.41 | 4,687,065 | +4.56(+14.78%) |
Apr 16, 2020 | 33.05 | 33.08 | 30.73 | 30.85 | 4,530,947 | -2.73(-8.13%) |
Apr 15, 2020 | 34.13 | 34.77 | 32.26 | 33.58 | 4,950,933 | -3.01(-8.24%) |
Apr 14, 2020 | 37.37 | 37.51 | 36.07 | 36.59 | 3,279,564 | -1.24(-3.28%) |
Apr 13, 2020 | 39.60 | 40.07 | 37.28 | 37.84 | 2,680,760 | -0.45(-1.16%) |
Apr 09, 2020 | 39.17 | 41.52 | 36.55 | 38.28 | 5,435,544 | +1.14(+3.06%) |
Apr 08, 2020 | 34.10 | 37.33 | 33.93 | 37.14 | 3,247,236 | +3.83(+11.50%) |
Apr 07, 2020 | 35.90 | 36.96 | 33.17 | 33.31 | 3,883,436 | +0.01(+0.03%) |
Apr 06, 2020 | 32.19 | 33.78 | 30.90 | 33.31 | 3,746,316 | +1.53(+4.80%) |
Apr 03, 2020 | 35.04 | 35.48 | 29.44 | 31.78 | 5,978,550 | -1.69(-5.04%) |
Apr 02, 2020 | 31.98 | 35.55 | 30.48 | 33.47 | 5,600,080 | +3.15(+10.38%) |