Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 60.00 | 61.74 | 58.58 | 59.88 | 828,513 | +0.32(+0.54%) |
Mar 30, 2021 | 58.13 | 59.62 | 57.93 | 59.56 | 433,283 | +2.38(+4.16%) |
Mar 29, 2021 | 56.30 | 57.85 | 55.34 | 57.18 | 330,434 | +0.26(+0.46%) |
Mar 26, 2021 | 55.24 | 57.17 | 55.10 | 56.92 | 279,800 | +1.68(+3.04%) |
Mar 25, 2021 | 54.50 | 55.81 | 53.79 | 55.24 | 344,721 | +0.43(+0.78%) |
Mar 24, 2021 | 56.50 | 57.66 | 54.73 | 54.81 | 352,865 | -1.19(-2.12%) |
Mar 23, 2021 | 57.10 | 57.82 | 55.87 | 56.00 | 302,029 | -1.19(-2.08%) |
Mar 22, 2021 | 56.48 | 57.87 | 56.26 | 57.19 | 194,444 | +0.94(+1.67%) |
Mar 19, 2021 | 56.08 | 57.44 | 54.75 | 56.25 | 750,600 | -0.84(-1.47%) |
Mar 18, 2021 | 59.77 | 60.62 | 56.80 | 57.09 | 398,454 | -3.25(-5.39%) |
Mar 17, 2021 | 59.97 | 60.85 | 58.81 | 60.34 | 296,078 | -0.32(-0.53%) |
Mar 16, 2021 | 59.39 | 60.79 | 59.14 | 60.66 | 254,201 | +0.51(+0.85%) |
Mar 15, 2021 | 59.22 | 60.25 | 58.17 | 60.15 | 252,515 | +0.55(+0.93%) |
Mar 12, 2021 | 59.53 | 60.00 | 57.70 | 59.59 | 358,500 | -0.11(-0.18%) |
Mar 11, 2021 | 59.56 | 60.39 | 58.38 | 59.70 | 261,083 | +0.56(+0.95%) |
Mar 10, 2021 | 59.71 | 59.71 | 58.47 | 59.14 | 241,663 | +0.79(+1.35%) |
Mar 09, 2021 | 57.02 | 58.73 | 54.93 | 58.35 | 320,361 | +2.14(+3.81%) |
Mar 08, 2021 | 55.28 | 56.50 | 53.54 | 56.21 | 236,777 | +1.17(+2.13%) |
Mar 05, 2021 | 53.12 | 55.26 | 52.43 | 55.04 | 241,100 | +2.48(+4.72%) |
Mar 04, 2021 | 54.65 | 55.28 | 52.54 | 52.56 | 284,501 | -2.25(-4.11%) |
Mar 03, 2021 | 55.15 | 55.41 | 54.18 | 54.81 | 364,089 | -0.45(-0.81%) |
Mar 02, 2021 | 55.23 | 55.55 | 53.83 | 55.26 | 318,351 | -0.36(-0.65%) |
Mar 01, 2021 | 56.37 | 56.67 | 55.45 | 55.62 | 243,710 | -0.10(-0.18%) |
Feb 26, 2021 | 55.34 | 56.10 | 54.29 | 55.72 | 409,200 | +0.87(+1.59%) |
Feb 25, 2021 | 57.26 | 58.27 | 53.99 | 54.85 | 331,792 | -1.61(-2.85%) |
Feb 24, 2021 | 55.78 | 56.87 | 55.78 | 56.46 | 191,866 | +0.62(+1.10%) |
Feb 23, 2021 | 57.04 | 57.64 | 55.30 | 55.84 | 359,458 | -1.70(-2.95%) |
Feb 22, 2021 | 58.07 | 58.52 | 56.68 | 57.54 | 222,768 | -1.35(-2.29%) |
Feb 19, 2021 | 59.20 | 59.87 | 58.33 | 58.89 | 160,600 | -0.25(-0.42%) |
Feb 18, 2021 | 60.01 | 60.98 | 59.07 | 59.14 | 193,475 | -0.99(-1.65%) |
Feb 17, 2021 | 60.16 | 60.31 | 58.91 | 60.13 | 342,422 | -0.34(-0.56%) |
Feb 16, 2021 | 60.48 | 61.14 | 59.95 | 60.47 | 167,607 | +0.21(+0.35%) |
Feb 12, 2021 | 60.46 | 61.23 | 59.88 | 60.26 | 350,100 | -0.73(-1.20%) |
Feb 11, 2021 | 60.32 | 61.08 | 59.59 | 60.99 | 385,587 | +1.03(+1.72%) |
Feb 10, 2021 | 59.94 | 60.06 | 59.31 | 59.96 | 293,789 | +0.34(+0.57%) |
Feb 09, 2021 | 59.70 | 60.03 | 59.06 | 59.62 | 203,815 | +0.26(+0.44%) |
Feb 08, 2021 | 59.43 | 59.79 | 58.15 | 59.36 | 221,164 | +0.67(+1.14%) |
Feb 05, 2021 | 57.60 | 58.90 | 57.11 | 58.69 | 225,900 | +1.80(+3.16%) |
Feb 04, 2021 | 55.40 | 57.19 | 54.84 | 56.89 | 154,091 | +1.77(+3.21%) |
Feb 03, 2021 | 55.91 | 55.91 | 54.75 | 55.12 | 168,486 | -0.93(-1.66%) |
Feb 02, 2021 | 54.87 | 56.40 | 54.54 | 56.05 | 163,869 | +1.89(+3.49%) |
Feb 01, 2021 | 54.41 | 54.58 | 52.85 | 54.16 | 251,081 | +0.01(+0.02%) |
Jan 29, 2021 | 55.24 | 55.64 | 54.01 | 54.15 | 254,200 | -1.16(-2.10%) |
Jan 28, 2021 | 57.99 | 59.32 | 54.78 | 55.31 | 303,950 | -3.12(-5.34%) |
Jan 27, 2021 | 57.23 | 60.27 | 57.23 | 58.43 | 517,920 | -0.85(-1.43%) |
Jan 26, 2021 | 58.66 | 59.47 | 58.17 | 59.28 | 213,492 | +1.08(+1.86%) |
Jan 25, 2021 | 57.65 | 58.80 | 57.30 | 58.20 | 164,798 | +0.39(+0.67%) |
Jan 22, 2021 | 56.59 | 57.90 | 56.31 | 57.81 | 181,300 | +0.99(+1.74%) |
Jan 21, 2021 | 57.36 | 57.60 | 56.48 | 56.82 | 197,123 | -0.54(-0.94%) |
Jan 20, 2021 | 56.02 | 57.40 | 56.02 | 57.36 | 200,250 | +1.43(+2.56%) |
Jan 19, 2021 | 55.80 | 56.78 | 55.54 | 55.93 | 238,461 | +0.21(+0.38%) |
Jan 15, 2021 | 55.97 | 56.53 | 55.27 | 55.72 | 296,600 | -0.64(-1.14%) |
Jan 14, 2021 | 56.46 | 57.93 | 56.02 | 56.36 | 307,097 | -0.04(-0.07%) |
Jan 13, 2021 | 55.99 | 56.83 | 55.16 | 56.40 | 470,817 | +0.84(+1.51%) |
Jan 12, 2021 | 56.39 | 56.71 | 54.88 | 55.56 | 295,149 | -0.86(-1.52%) |
Jan 11, 2021 | 56.28 | 57.62 | 56.06 | 56.42 | 205,837 | -0.70(-1.23%) |
Jan 08, 2021 | 57.65 | 58.37 | 56.75 | 57.12 | 224,600 | -0.09(-0.16%) |
Jan 07, 2021 | 57.28 | 58.47 | 56.60 | 57.21 | 210,840 | -0.54(-0.94%) |
Jan 06, 2021 | 56.24 | 58.36 | 55.79 | 57.75 | 470,906 | +1.50(+2.67%) |
Jan 05, 2021 | 55.62 | 57.45 | 55.50 | 56.25 | 362,352 | +1.49(+2.72%) |
Jan 04, 2021 | 55.61 | 55.61 | 53.74 | 54.76 | 408,825 | -0.75(-1.35%) |
Dec 31, 2020 | 55.51 | 55.51 | 55.51 | 155,032 | +0.75(+1.37%) | |
Dec 30, 2020 | 54.56 | 55.36 | 54.56 | 54.76 | 155,032 | +0.24(+0.44%) |
Dec 29, 2020 | 54.16 | 54.83 | 53.46 | 54.52 | 174,569 | +0.37(+0.68%) |
Dec 28, 2020 | 54.91 | 55.64 | 54.11 | 54.15 | 199,629 | -0.38(-0.70%) |
Dec 24, 2020 | 54.32 | 55.00 | 54.08 | 54.53 | 95,300 | +0.41(+0.76%) |
Dec 23, 2020 | 54.38 | 54.86 | 53.49 | 54.12 | 217,330 | -0.10(-0.18%) |
Dec 22, 2020 | 54.22 | 54.98 | 53.34 | 54.22 | 229,526 | +0.65(+1.21%) |
Dec 21, 2020 | 52.98 | 54.06 | 52.52 | 53.57 | 296,750 | +0.07(+0.13%) |
Dec 18, 2020 | 55.39 | 55.72 | 52.83 | 53.50 | 1,945,800 | -1.76(-3.18%) |
Dec 17, 2020 | 53.45 | 55.29 | 52.62 | 55.26 | 292,962 | +2.03(+3.81%) |
Dec 16, 2020 | 55.14 | 55.14 | 52.94 | 53.23 | 477,006 | -2.04(-3.69%) |
Dec 15, 2020 | 54.26 | 55.39 | 52.92 | 55.27 | 544,758 | +1.43(+2.66%) |
Dec 14, 2020 | 55.89 | 56.85 | 53.68 | 53.84 | 335,599 | -1.90(-3.41%) |
Dec 11, 2020 | 55.54 | 56.29 | 54.92 | 55.74 | 148,800 | -0.15(-0.27%) |
Dec 10, 2020 | 56.56 | 56.91 | 55.53 | 55.89 | 393,060 | -0.38(-0.68%) |
Dec 09, 2020 | 57.86 | 58.15 | 55.65 | 56.27 | 351,421 | -1.31(-2.28%) |
Dec 08, 2020 | 57.54 | 58.70 | 56.99 | 57.58 | 668,178 | -0.27(-0.47%) |
Dec 07, 2020 | 57.73 | 58.48 | 57.45 | 57.85 | 420,913 | -0.26(-0.45%) |
Dec 04, 2020 | 55.91 | 58.48 | 55.76 | 58.11 | 425,100 | +2.56(+4.61%) |
Dec 03, 2020 | 54.99 | 55.65 | 54.68 | 55.55 | 340,122 | +0.65(+1.18%) |
Dec 02, 2020 | 54.43 | 55.42 | 54.17 | 54.90 | 291,649 | +0.40(+0.73%) |
Dec 01, 2020 | 55.23 | 55.99 | 54.38 | 54.50 | 390,928 | -0.57(-1.04%) |
Nov 30, 2020 | 54.60 | 55.46 | 54.34 | 55.07 | 325,759 | +0.27(+0.49%) |
Nov 27, 2020 | 55.11 | 55.77 | 53.97 | 54.80 | 168,400 | -0.12(-0.22%) |
Nov 25, 2020 | 54.60 | 56.11 | 53.92 | 54.92 | 748,800 | +0.14(+0.26%) |
Nov 24, 2020 | 55.13 | 55.88 | 54.59 | 54.78 | 386,194 | +0.19(+0.35%) |
Nov 23, 2020 | 52.96 | 54.67 | 52.34 | 54.59 | 420,898 | +1.89(+3.59%) |
Nov 20, 2020 | 50.72 | 52.83 | 50.60 | 52.70 | 293,400 | +1.42(+2.77%) |
Nov 19, 2020 | 49.94 | 51.44 | 49.63 | 51.28 | 272,525 | +1.17(+2.33%) |
Nov 18, 2020 | 51.27 | 51.38 | 50.10 | 50.11 | 174,902 | -1.12(-2.19%) |
Nov 17, 2020 | 51.15 | 51.72 | 49.86 | 51.23 | 404,433 | -0.19(-0.37%) |
Nov 16, 2020 | 51.01 | 51.85 | 50.50 | 51.42 | 499,434 | +0.15(+0.29%) |
Nov 13, 2020 | 51.33 | 52.24 | 50.86 | 51.27 | 199,700 | +0.14(+0.27%) |
Nov 12, 2020 | 51.49 | 52.33 | 50.64 | 51.13 | 317,349 | -0.90(-1.73%) |
Nov 11, 2020 | 54.76 | 55.38 | 51.35 | 52.03 | 371,409 | -1.53(-2.86%) |
Nov 10, 2020 | 53.82 | 54.87 | 53.01 | 53.56 | 619,273 | +0.18(+0.34%) |
Nov 09, 2020 | 52.56 | 55.33 | 52.56 | 53.38 | 566,556 | +2.33(+4.56%) |
Nov 06, 2020 | 51.55 | 51.58 | 50.52 | 51.05 | 203,500 | -0.01(-0.02%) |
Nov 05, 2020 | 52.23 | 52.57 | 51.04 | 51.06 | 329,341 | -0.52(-1.01%) |
Nov 04, 2020 | 50.28 | 52.57 | 50.28 | 51.58 | 258,981 | +1.00(+1.98%) |
Nov 03, 2020 | 50.08 | 51.37 | 49.27 | 50.58 | 582,394 | +0.89(+1.79%) |
Nov 02, 2020 | 50.15 | 51.18 | 48.58 | 49.69 | 396,764 | -0.36(-0.72%) |
Oct 30, 2020 | 51.50 | 51.66 | 49.24 | 50.05 | 524,900 | -1.54(-2.99%) |
Oct 29, 2020 | 51.78 | 54.17 | 49.92 | 51.59 | 837,371 | +2.35(+4.77%) |
Oct 28, 2020 | 48.15 | 49.74 | 47.61 | 49.24 | 430,804 | +0.20(+0.41%) |
Oct 27, 2020 | 48.55 | 49.69 | 48.41 | 49.04 | 419,076 | +0.55(+1.13%) |
Oct 26, 2020 | 48.44 | 48.69 | 47.66 | 48.49 | 263,607 | -0.49(-1.00%) |
Oct 23, 2020 | 48.47 | 49.25 | 48.00 | 48.98 | 347,800 | +0.87(+1.81%) |
Oct 22, 2020 | 46.69 | 48.21 | 46.69 | 48.11 | 217,527 | +1.71(+3.69%) |
Oct 21, 2020 | 47.05 | 47.36 | 45.84 | 46.40 | 308,145 | -0.67(-1.42%) |
Oct 20, 2020 | 47.62 | 48.22 | 46.88 | 47.07 | 599,651 | -0.21(-0.44%) |
Oct 19, 2020 | 48.27 | 48.56 | 47.13 | 47.28 | 330,208 | -0.57(-1.19%) |
Oct 16, 2020 | 47.38 | 48.30 | 47.21 | 47.85 | 202,900 | +0.29(+0.61%) |
Oct 15, 2020 | 47.12 | 47.69 | 46.83 | 47.56 | 408,905 | -0.03(-0.06%) |
Oct 14, 2020 | 49.18 | 49.57 | 47.09 | 47.59 | 320,116 | -1.56(-3.17%) |
Oct 13, 2020 | 48.80 | 49.20 | 47.82 | 49.15 | 312,103 | +0.03(+0.06%) |
Oct 12, 2020 | 47.86 | 49.34 | 47.19 | 49.12 | 423,510 | +1.31(+2.74%) |
Oct 09, 2020 | 47.62 | 47.98 | 46.29 | 47.81 | 205,500 | +0.76(+1.62%) |
Oct 08, 2020 | 47.32 | 47.98 | 46.48 | 47.05 | 317,169 | +0.07(+0.15%) |
Oct 07, 2020 | 45.82 | 47.07 | 45.31 | 46.98 | 402,405 | +1.28(+2.80%) |
Oct 06, 2020 | 44.21 | 46.27 | 43.52 | 45.70 | 427,724 | +1.73(+3.93%) |
Oct 05, 2020 | 42.43 | 44.01 | 42.43 | 43.97 | 243,702 | +1.81(+4.29%) |
Oct 02, 2020 | 41.97 | 43.15 | 41.56 | 42.16 | 347,800 | -0.58(-1.36%) |
Oct 01, 2020 | 43.86 | 44.34 | 42.61 | 42.74 | 399,632 | -0.76(-1.75%) |
Sep 30, 2020 | 43.10 | 44.13 | 43.10 | 43.50 | 259,152 | +0.43(+1.00%) |
Sep 29, 2020 | 43.11 | 44.00 | 42.71 | 43.07 | 252,387 | -0.18(-0.42%) |
Sep 28, 2020 | 43.48 | 43.58 | 42.17 | 43.25 | 449,939 | +1.89(+4.57%) |
Sep 25, 2020 | 40.54 | 41.47 | 40.54 | 41.36 | 272,600 | +0.53(+1.30%) |
Sep 24, 2020 | 39.98 | 41.13 | 39.45 | 40.83 | 361,026 | +0.70(+1.74%) |
Sep 23, 2020 | 41.67 | 43.39 | 40.01 | 40.13 | 479,634 | -1.41(-3.39%) |
Sep 22, 2020 | 42.33 | 42.38 | 40.97 | 41.54 | 299,290 | -0.42(-1.00%) |
Sep 21, 2020 | 41.51 | 42.02 | 39.93 | 41.96 | 379,711 | -0.23(-0.55%) |
Sep 18, 2020 | 42.89 | 43.66 | 41.77 | 42.19 | 2,164,900 | -0.26(-0.61%) |
Sep 17, 2020 | 42.50 | 42.85 | 41.69 | 42.45 | 427,257 | -0.71(-1.65%) |
Sep 16, 2020 | 43.89 | 44.14 | 42.46 | 43.16 | 466,499 | -0.37(-0.85%) |
Sep 15, 2020 | 43.61 | 43.83 | 42.76 | 43.53 | 474,187 | +0.12(+0.28%) |
Sep 14, 2020 | 43.91 | 44.61 | 42.85 | 43.41 | 612,451 | -0.55(-1.25%) |
Sep 11, 2020 | 49.18 | 49.90 | 43.69 | 43.96 | 1,176,900 | -5.22(-10.61%) |
Sep 10, 2020 | 49.94 | 49.94 | 48.81 | 49.18 | 533,413 | -0.42(-0.85%) |
Sep 09, 2020 | 49.79 | 50.38 | 49.33 | 49.60 | 386,762 | +0.11(+0.22%) |
Sep 08, 2020 | 48.20 | 50.24 | 48.04 | 49.49 | 281,350 | +0.45(+0.92%) |
Sep 04, 2020 | 49.53 | 49.76 | 47.78 | 49.04 | 263,800 | +0.10(+0.20%) |
Sep 03, 2020 | 49.61 | 49.83 | 47.89 | 48.94 | 369,687 | -0.70(-1.41%) |
Sep 02, 2020 | 49.75 | 49.94 | 49.33 | 49.64 | 166,806 | +0.00(+0.00%) |
Sep 01, 2020 | 49.33 | 49.95 | 48.91 | 49.64 | 328,035 | +0.54(+1.10%) |
Aug 31, 2020 | 49.81 | 50.09 | 49.07 | 49.10 | 335,229 | -0.72(-1.45%) |
Aug 28, 2020 | 50.00 | 50.00 | 49.10 | 49.82 | 131,200 | +0.00(+0.00%) |
Aug 27, 2020 | 48.83 | 49.97 | 48.47 | 49.82 | 313,384 | +1.12(+2.30%) |
Aug 26, 2020 | 48.52 | 48.95 | 47.59 | 48.70 | 200,749 | +0.12(+0.25%) |
Aug 25, 2020 | 47.70 | 48.98 | 47.45 | 48.58 | 271,645 | +0.83(+1.74%) |
Aug 24, 2020 | 48.20 | 48.62 | 47.26 | 47.75 | 250,357 | -0.09(-0.19%) |
Aug 21, 2020 | 47.99 | 48.20 | 47.00 | 47.84 | 329,600 | -0.30(-0.62%) |
Aug 20, 2020 | 48.09 | 49.51 | 48.03 | 48.14 | 336,813 | -0.32(-0.66%) |
Aug 19, 2020 | 46.84 | 48.85 | 46.72 | 48.46 | 332,531 | -0.09(-0.19%) |
Aug 18, 2020 | 47.63 | 48.91 | 47.63 | 48.55 | 436,901 | +0.63(+1.31%) |
Aug 17, 2020 | 46.43 | 48.42 | 46.24 | 47.92 | 542,193 | +1.33(+2.85%) |
Aug 14, 2020 | 46.43 | 46.85 | 45.94 | 46.59 | 325,100 | +0.03(+0.06%) |
Aug 13, 2020 | 44.99 | 46.64 | 44.99 | 46.56 | 281,961 | +1.29(+2.85%) |
Aug 12, 2020 | 44.64 | 46.20 | 44.27 | 45.27 | 306,934 | +1.10(+2.49%) |
Aug 11, 2020 | 44.18 | 44.79 | 43.52 | 44.17 | 217,050 | +0.40(+0.91%) |
Aug 10, 2020 | 44.71 | 45.02 | 43.54 | 43.77 | 277,425 | -0.97(-2.17%) |
Aug 07, 2020 | 42.08 | 44.82 | 41.77 | 44.74 | 328,500 | +2.37(+5.59%) |
Aug 06, 2020 | 43.16 | 44.01 | 41.33 | 42.37 | 363,347 | -0.84(-1.94%) |
Aug 05, 2020 | 43.54 | 43.81 | 42.81 | 43.21 | 523,498 | +0.28(+0.65%) |
Aug 04, 2020 | 43.83 | 44.20 | 42.32 | 42.93 | 425,343 | -0.87(-1.99%) |
Aug 03, 2020 | 45.03 | 45.27 | 43.71 | 43.80 | 303,438 | -0.92(-2.06%) |
Jul 31, 2020 | 46.73 | 46.73 | 44.07 | 44.72 | 465,300 | -1.82(-3.91%) |
Jul 30, 2020 | 45.90 | 47.99 | 45.15 | 46.54 | 341,800 | -0.15(-0.32%) |
Jul 29, 2020 | 44.93 | 47.10 | 44.36 | 46.69 | 495,195 | +2.05(+4.59%) |
Jul 28, 2020 | 44.14 | 45.08 | 43.87 | 44.64 | 295,189 | +0.19(+0.43%) |
Jul 27, 2020 | 42.68 | 44.50 | 42.09 | 44.45 | 265,526 | +1.80(+4.22%) |
Jul 24, 2020 | 41.88 | 42.82 | 41.14 | 42.65 | 283,400 | +0.70(+1.67%) |
Jul 23, 2020 | 41.97 | 42.96 | 41.36 | 41.95 | 480,649 | -0.02(-0.05%) |
Jul 22, 2020 | 42.96 | 43.45 | 41.88 | 41.97 | 481,655 | -1.06(-2.46%) |
Jul 21, 2020 | 44.79 | 45.33 | 42.80 | 43.03 | 520,207 | -1.66(-3.71%) |
Jul 20, 2020 | 45.46 | 46.03 | 44.44 | 44.69 | 239,152 | -0.81(-1.78%) |
Jul 17, 2020 | 44.83 | 45.79 | 44.83 | 45.50 | 292,800 | +0.65(+1.45%) |
Jul 16, 2020 | 45.92 | 45.99 | 44.43 | 44.85 | 293,494 | -1.34(-2.90%) |
Jul 15, 2020 | 44.73 | 46.68 | 43.97 | 46.19 | 999,222 | +2.90(+6.70%) |
Jul 14, 2020 | 43.79 | 44.09 | 43.03 | 43.29 | 531,212 | -0.35(-0.80%) |
Jul 13, 2020 | 45.00 | 46.22 | 40.50 | 43.64 | 366,754 | -0.88(-1.98%) |
Jul 10, 2020 | 43.40 | 44.73 | 42.88 | 44.52 | 317,300 | +1.28(+2.96%) |
Jul 09, 2020 | 44.01 | 44.08 | 42.76 | 43.24 | 292,057 | -0.54(-1.23%) |
Jul 08, 2020 | 43.44 | 43.91 | 42.89 | 43.78 | 196,831 | +0.21(+0.48%) |
Jul 07, 2020 | 44.11 | 44.91 | 43.33 | 43.57 | 286,500 | -0.93(-2.09%) |
Jul 06, 2020 | 45.89 | 45.89 | 44.33 | 44.50 | 299,221 | -0.46(-1.02%) |
Jul 02, 2020 | 45.91 | 46.09 | 44.90 | 44.96 | 282,700 | -0.25(-0.55%) |
Jul 01, 2020 | 45.59 | 45.95 | 44.80 | 45.21 | 384,773 | +3.08(+7.32%) |
Jun 30, 2020 | 43.79 | 45.78 | 42.13 | 42.13 | 426,284 | -1.79(-4.08%) |
Jun 29, 2020 | 42.52 | 43.96 | 41.95 | 43.92 | 294,957 | +1.83(+4.35%) |
Jun 26, 2020 | 43.72 | 44.35 | 41.78 | 42.09 | 774,700 | -1.94(-4.41%) |
Jun 25, 2020 | 42.16 | 44.04 | 41.32 | 44.03 | 552,476 | +1.82(+4.31%) |
Jun 24, 2020 | 43.43 | 43.62 | 40.98 | 42.21 | 453,809 | -1.66(-3.78%) |
Jun 23, 2020 | 43.65 | 44.45 | 43.35 | 43.87 | 321,496 | +0.89(+2.07%) |
Jun 22, 2020 | 42.18 | 43.02 | 41.22 | 42.98 | 333,730 | +0.79(+1.87%) |
Jun 19, 2020 | 43.03 | 43.62 | 41.89 | 42.19 | 767,300 | -0.59(-1.38%) |
Jun 18, 2020 | 43.36 | 43.79 | 42.41 | 42.78 | 199,920 | -0.78(-1.79%) |
Jun 17, 2020 | 43.27 | 44.03 | 42.11 | 43.56 | 267,862 | +0.61(+1.42%) |
Jun 16, 2020 | 44.91 | 45.02 | 42.55 | 42.95 | 594,620 | -0.60(-1.38%) |
Jun 15, 2020 | 40.79 | 44.21 | 40.79 | 43.55 | 341,863 | +1.66(+3.96%) |
Jun 12, 2020 | 42.18 | 42.75 | 40.40 | 41.89 | 436,500 | +1.44(+3.56%) |
Jun 11, 2020 | 42.13 | 42.20 | 40.39 | 40.45 | 392,184 | -3.08(-7.08%) |
Jun 10, 2020 | 44.42 | 44.43 | 43.38 | 43.53 | 308,032 | -0.91(-2.05%) |
Jun 09, 2020 | 44.80 | 45.50 | 44.35 | 44.44 | 300,001 | -0.82(-1.81%) |
Jun 08, 2020 | 45.59 | 45.98 | 44.88 | 45.26 | 310,684 | -0.15(-0.33%) |
Jun 05, 2020 | 45.14 | 46.27 | 43.64 | 45.41 | 491,100 | +1.42(+3.23%) |
Jun 04, 2020 | 44.43 | 44.92 | 43.80 | 43.99 | 414,801 | -0.90(-2.00%) |
Jun 03, 2020 | 45.20 | 45.48 | 44.61 | 44.89 | 453,826 | -0.10(-0.22%) |
Jun 02, 2020 | 44.80 | 45.23 | 44.19 | 44.99 | 482,728 | +0.44(+0.99%) |
Jun 01, 2020 | 45.33 | 45.45 | 44.05 | 44.55 | 654,814 | -0.44(-0.98%) |
May 29, 2020 | 43.32 | 45.18 | 42.32 | 44.99 | 771,900 | +1.43(+3.28%) |
May 28, 2020 | 44.95 | 45.26 | 43.41 | 43.56 | 439,572 | -0.70(-1.58%) |
May 27, 2020 | 44.72 | 45.67 | 43.50 | 44.26 | 610,881 | +1.11(+2.57%) |
May 26, 2020 | 45.99 | 46.00 | 42.88 | 43.15 | 394,860 | -1.66(-3.70%) |
May 22, 2020 | 42.94 | 44.89 | 42.50 | 44.81 | 281,200 | +2.16(+5.06%) |
May 21, 2020 | 43.92 | 44.05 | 42.44 | 42.65 | 457,119 | -1.19(-2.71%) |
May 20, 2020 | 42.88 | 44.30 | 42.11 | 43.84 | 354,407 | +1.95(+4.66%) |
May 19, 2020 | 42.88 | 43.10 | 41.81 | 41.89 | 659,901 | -1.21(-2.81%) |
May 18, 2020 | 41.15 | 43.74 | 41.15 | 43.10 | 509,246 | +3.48(+8.78%) |
May 15, 2020 | 38.93 | 39.98 | 38.49 | 39.62 | 351,500 | +0.67(+1.72%) |
May 14, 2020 | 38.02 | 38.95 | 37.47 | 38.95 | 313,402 | +0.10(+0.26%) |
May 13, 2020 | 40.41 | 40.47 | 38.67 | 38.85 | 365,789 | -1.44(-3.57%) |
May 12, 2020 | 41.70 | 42.05 | 40.26 | 40.29 | 280,536 | -1.18(-2.85%) |
May 11, 2020 | 41.00 | 42.05 | 40.71 | 41.47 | 326,274 | -0.20(-0.48%) |
May 08, 2020 | 41.32 | 42.44 | 40.95 | 41.67 | 452,400 | +0.87(+2.13%) |
May 07, 2020 | 39.61 | 41.29 | 39.45 | 40.80 | 297,405 | +1.71(+4.37%) |
May 06, 2020 | 39.49 | 40.37 | 39.05 | 39.09 | 289,754 | -0.39(-0.99%) |
May 05, 2020 | 40.17 | 41.03 | 39.45 | 39.48 | 367,960 | -0.02(-0.05%) |
May 04, 2020 | 38.30 | 39.66 | 37.70 | 39.50 | 489,583 | +0.96(+2.49%) |
May 01, 2020 | 39.86 | 41.99 | 37.77 | 38.54 | 380,400 | -2.28(-5.59%) |
Apr 30, 2020 | 40.83 | 42.55 | 40.37 | 40.82 | 500,195 | -1.35(-3.20%) |
Apr 29, 2020 | 40.20 | 42.75 | 39.54 | 42.17 | 807,663 | +2.88(+7.33%) |
Apr 28, 2020 | 40.94 | 40.94 | 39.16 | 39.29 | 426,686 | -0.90(-2.24%) |
Apr 27, 2020 | 40.94 | 41.17 | 39.70 | 40.19 | 447,635 | -0.02(-0.05%) |
Apr 24, 2020 | 43.00 | 43.00 | 39.65 | 40.21 | 792,700 | +2.35(+6.21%) |
Apr 23, 2020 | 37.51 | 38.74 | 37.03 | 37.86 | 623,304 | +0.96(+2.60%) |
Apr 22, 2020 | 36.97 | 37.38 | 36.42 | 36.90 | 358,820 | +0.35(+0.96%) |
Apr 21, 2020 | 37.47 | 38.99 | 36.34 | 36.55 | 435,685 | -1.59(-4.17%) |
Apr 20, 2020 | 37.13 | 39.21 | 36.47 | 38.14 | 966,471 | +0.53(+1.41%) |
Apr 17, 2020 | 35.70 | 37.76 | 35.47 | 37.61 | 590,900 | +2.84(+8.17%) |
Apr 16, 2020 | 34.93 | 36.38 | 34.01 | 34.77 | 387,734 | +0.02(+0.06%) |
Apr 15, 2020 | 33.94 | 34.87 | 33.16 | 34.75 | 556,476 | -0.82(-2.31%) |
Apr 14, 2020 | 34.32 | 35.70 | 33.85 | 35.57 | 815,406 | +2.07(+6.18%) |
Apr 13, 2020 | 34.28 | 34.28 | 33.02 | 33.50 | 340,430 | -1.05(-3.04%) |
Apr 09, 2020 | 34.16 | 35.12 | 33.35 | 34.55 | 348,300 | +1.12(+3.35%) |
Apr 08, 2020 | 33.46 | 34.07 | 32.68 | 33.43 | 335,235 | +0.45(+1.36%) |
Apr 07, 2020 | 34.40 | 34.88 | 32.48 | 32.98 | 348,102 | -0.51(-1.52%) |
Apr 06, 2020 | 31.51 | 33.66 | 30.01 | 33.49 | 464,724 | +3.08(+10.13%) |
Apr 03, 2020 | 30.49 | 31.44 | 29.50 | 30.41 | 407,500 | -0.18(-0.59%) |
Apr 02, 2020 | 28.34 | 30.76 | 28.06 | 30.59 | 583,220 | +1.75(+6.07%) |