Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 55.19 | 55.66 | 53.24 | 53.30 | 663,793 | -1.66(-3.02%) |
Mar 30, 2021 | 54.92 | 56.06 | 54.52 | 54.96 | 872,428 | -0.14(-0.25%) |
Mar 29, 2021 | 53.85 | 55.40 | 53.80 | 55.09 | 479,260 | +1.07(+1.98%) |
Mar 26, 2021 | 54.54 | 55.17 | 52.60 | 54.02 | 1,894,528 | -0.25(-0.45%) |
Mar 25, 2021 | 55.01 | 56.25 | 54.19 | 54.27 | 1,044,086 | -1.32(-2.37%) |
Mar 24, 2021 | 55.67 | 60.23 | 54.19 | 55.59 | 2,942,947 | +0.22(+0.39%) |
Mar 23, 2021 | 56.36 | 56.52 | 54.83 | 55.37 | 785,645 | -1.35(-2.37%) |
Mar 22, 2021 | 55.98 | 57.05 | 55.83 | 56.72 | 570,536 | +0.61(+1.09%) |
Mar 19, 2021 | 54.94 | 56.86 | 54.58 | 56.11 | 855,790 | +1.14(+2.07%) |
Mar 18, 2021 | 55.31 | 55.68 | 54.57 | 54.97 | 537,771 | -0.60(-1.08%) |
Mar 17, 2021 | 56.52 | 56.52 | 54.54 | 55.57 | 602,333 | -1.13(-1.99%) |
Mar 16, 2021 | 56.69 | 56.93 | 56.03 | 56.70 | 448,763 | +0.05(+0.09%) |
Mar 15, 2021 | 56.27 | 57.13 | 55.70 | 56.65 | 654,532 | +0.45(+0.80%) |
Mar 12, 2021 | 56.88 | 57.13 | 56.11 | 56.19 | 898,447 | -0.93(-1.63%) |
Mar 11, 2021 | 56.31 | 58.01 | 55.97 | 57.13 | 1,848,092 | +1.04(+1.85%) |
Mar 10, 2021 | 55.11 | 56.13 | 54.56 | 56.09 | 829,949 | +1.13(+2.05%) |
Mar 09, 2021 | 56.26 | 56.30 | 54.27 | 54.96 | 1,222,062 | -0.67(-1.20%) |
Mar 08, 2021 | 53.76 | 55.78 | 53.29 | 55.63 | 867,717 | +2.21(+4.13%) |
Mar 05, 2021 | 51.91 | 53.70 | 51.09 | 53.42 | 1,384,576 | +1.88(+3.65%) |
Mar 04, 2021 | 51.08 | 52.05 | 50.23 | 51.54 | 1,422,375 | +0.74(+1.47%) |
Mar 03, 2021 | 51.74 | 51.86 | 50.22 | 50.80 | 1,518,673 | -1.06(-2.04%) |
Mar 02, 2021 | 51.67 | 53.28 | 51.46 | 51.85 | 1,603,319 | +0.40(+0.78%) |
Mar 01, 2021 | 49.24 | 51.73 | 49.07 | 51.45 | 2,518,050 | +3.03(+6.26%) |
Feb 26, 2021 | 47.53 | 49.15 | 47.42 | 48.42 | 976,406 | +0.49(+1.02%) |
Feb 25, 2021 | 48.98 | 50.81 | 47.55 | 47.93 | 1,596,303 | -0.89(-1.83%) |
Feb 24, 2021 | 47.21 | 48.98 | 47.09 | 48.83 | 1,246,423 | +1.54(+3.25%) |
Feb 23, 2021 | 46.39 | 47.78 | 45.75 | 47.29 | 1,022,961 | +0.50(+1.07%) |
Feb 22, 2021 | 45.58 | 47.03 | 45.54 | 46.79 | 938,528 | +0.90(+1.97%) |
Feb 19, 2021 | 46.17 | 46.84 | 45.79 | 45.88 | 725,545 | -0.45(-0.97%) |
Feb 18, 2021 | 46.26 | 47.62 | 46.26 | 46.34 | 1,408,259 | -0.22(-0.46%) |
Feb 17, 2021 | 45.58 | 46.84 | 45.01 | 46.55 | 2,129,074 | +0.97(+2.13%) |
Feb 16, 2021 | 45.85 | 46.32 | 44.99 | 45.58 | 1,161,536 | +0.09(+0.19%) |
Feb 12, 2021 | 46.19 | 46.28 | 44.98 | 45.49 | 2,703,454 | -0.64(-1.38%) |
Feb 11, 2021 | 45.70 | 46.45 | 44.96 | 46.13 | 2,289,791 | +0.37(+0.81%) |
Feb 10, 2021 | 46.72 | 46.80 | 45.40 | 45.76 | 2,094,756 | -0.55(-1.19%) |
Feb 09, 2021 | 46.36 | 46.84 | 45.49 | 46.31 | 1,771,850 | -0.18(-0.38%) |
Feb 08, 2021 | 48.43 | 49.02 | 45.14 | 46.48 | 3,713,471 | -1.77(-3.68%) |
Feb 05, 2021 | 51.97 | 53.67 | 47.90 | 48.26 | 2,759,666 | -6.64(-12.09%) |
Feb 04, 2021 | 55.38 | 55.85 | 54.36 | 54.89 | 1,772,905 | -0.50(-0.90%) |
Feb 03, 2021 | 55.82 | 56.87 | 55.32 | 55.39 | 1,752,722 | -0.64(-1.14%) |
Feb 02, 2021 | 57.00 | 57.13 | 55.35 | 56.03 | 966,369 | -0.41(-0.73%) |
Feb 01, 2021 | 55.96 | 56.53 | 54.11 | 56.44 | 791,519 | +1.23(+2.22%) |
Jan 29, 2021 | 55.30 | 57.17 | 55.22 | 55.22 | 1,605,545 | -0.16(-0.28%) |
Jan 28, 2021 | 56.12 | 56.97 | 54.78 | 55.37 | 930,292 | -0.93(-1.65%) |
Jan 27, 2021 | 55.94 | 58.81 | 55.76 | 56.30 | 3,689,483 | -0.02(-0.03%) |
Jan 26, 2021 | 54.59 | 56.52 | 53.43 | 56.32 | 1,705,077 | +3.43(+6.49%) |
Jan 25, 2021 | 55.14 | 55.86 | 52.21 | 52.89 | 2,684,642 | -1.53(-2.81%) |
Jan 22, 2021 | 51.56 | 54.50 | 51.20 | 54.42 | 1,106,580 | +2.87(+5.57%) |
Jan 21, 2021 | 50.55 | 51.84 | 49.21 | 51.55 | 1,091,863 | +1.02(+2.02%) |
Jan 20, 2021 | 51.34 | 51.65 | 49.89 | 50.53 | 579,664 | -0.52(-1.02%) |
Jan 19, 2021 | 51.25 | 52.32 | 50.75 | 51.05 | 1,378,774 | +1.23(+2.46%) |
Jan 15, 2021 | 50.64 | 51.06 | 49.45 | 49.83 | 905,504 | -0.83(-1.64%) |
Jan 14, 2021 | 49.33 | 51.44 | 49.33 | 50.66 | 853,494 | +1.47(+2.99%) |
Jan 13, 2021 | 48.02 | 50.32 | 47.91 | 49.19 | 1,172,279 | +1.44(+3.02%) |
Jan 12, 2021 | 46.08 | 47.76 | 46.08 | 47.75 | 713,301 | +1.43(+3.09%) |
Jan 11, 2021 | 47.00 | 47.52 | 45.90 | 46.32 | 608,631 | -0.97(-2.05%) |
Jan 08, 2021 | 47.79 | 48.43 | 46.92 | 47.29 | 585,680 | -0.19(-0.39%) |
Jan 07, 2021 | 47.96 | 48.20 | 46.93 | 47.47 | 585,436 | -0.07(-0.14%) |
Jan 06, 2021 | 47.20 | 48.44 | 47.09 | 47.54 | 755,647 | +0.47(+1.00%) |
Jan 05, 2021 | 46.06 | 47.18 | 46.06 | 47.07 | 560,909 | +0.78(+1.69%) |
Jan 04, 2021 | 47.41 | 47.65 | 45.52 | 46.29 | 758,774 | -0.81(-1.73%) |
Dec 31, 2020 | 47.10 | 47.10 | 47.10 | 1,207,249 | -0.32(-0.68%) | |
Dec 30, 2020 | 47.51 | 48.14 | 47.11 | 47.42 | 1,207,249 | +0.21(+0.44%) |
Dec 29, 2020 | 47.16 | 47.64 | 46.91 | 47.22 | 620,328 | +0.25(+0.52%) |
Dec 28, 2020 | 46.21 | 47.81 | 46.21 | 46.97 | 440,642 | +0.59(+1.27%) |
Dec 24, 2020 | 46.85 | 46.93 | 46.09 | 46.38 | 198,219 | -0.43(-0.92%) |
Dec 23, 2020 | 46.48 | 47.86 | 46.27 | 46.82 | 772,354 | +0.61(+1.32%) |
Dec 22, 2020 | 45.26 | 46.55 | 44.84 | 46.21 | 550,981 | +0.93(+2.06%) |
Dec 21, 2020 | 44.37 | 45.75 | 44.00 | 45.28 | 698,146 | -0.24(-0.52%) |
Dec 18, 2020 | 46.85 | 47.05 | 45.11 | 45.51 | 1,344,688 | -1.04(-2.23%) |
Dec 17, 2020 | 44.69 | 46.61 | 44.69 | 46.55 | 1,533,756 | +1.92(+4.30%) |
Dec 16, 2020 | 44.97 | 45.44 | 44.39 | 44.63 | 842,182 | -0.15(-0.33%) |
Dec 15, 2020 | 44.03 | 44.85 | 43.88 | 44.78 | 1,733,181 | +1.05(+2.40%) |
Dec 14, 2020 | 43.62 | 43.94 | 43.33 | 43.73 | 439,960 | +0.47(+1.09%) |
Dec 11, 2020 | 43.57 | 43.98 | 43.07 | 43.26 | 647,013 | -0.19(-0.43%) |
Dec 10, 2020 | 42.43 | 43.53 | 42.23 | 43.44 | 754,224 | +0.61(+1.41%) |
Dec 09, 2020 | 43.08 | 44.08 | 42.62 | 42.84 | 563,710 | +0.05(+0.11%) |
Dec 08, 2020 | 43.14 | 43.38 | 42.36 | 42.79 | 678,186 | -0.52(-1.20%) |
Dec 07, 2020 | 43.50 | 44.23 | 42.86 | 43.31 | 788,820 | -0.66(-1.49%) |
Dec 04, 2020 | 43.51 | 44.06 | 43.05 | 43.96 | 734,065 | +0.83(+1.93%) |
Dec 03, 2020 | 43.31 | 43.47 | 42.57 | 43.13 | 1,082,687 | -0.35(-0.81%) |
Dec 02, 2020 | 43.48 | 44.31 | 43.22 | 43.48 | 727,831 | -0.37(-0.85%) |
Dec 01, 2020 | 42.53 | 43.88 | 42.15 | 43.85 | 1,272,658 | +1.78(+4.23%) |
Nov 30, 2020 | 40.71 | 42.46 | 40.59 | 42.07 | 1,528,552 | +1.21(+2.97%) |
Nov 27, 2020 | 41.18 | 41.89 | 40.65 | 40.86 | 504,107 | -0.17(-0.41%) |
Nov 25, 2020 | 41.25 | 42.12 | 40.72 | 41.03 | 797,795 | -0.06(-0.14%) |
Nov 24, 2020 | 40.63 | 41.19 | 40.37 | 41.09 | 1,048,320 | +0.71(+1.77%) |
Nov 23, 2020 | 40.40 | 40.84 | 39.87 | 40.37 | 554,960 | +0.32(+0.81%) |
Nov 20, 2020 | 41.13 | 41.40 | 39.89 | 40.05 | 982,539 | -0.96(-2.34%) |
Nov 19, 2020 | 40.31 | 41.78 | 40.08 | 41.01 | 1,638,804 | +0.47(+1.16%) |
Nov 18, 2020 | 41.25 | 41.46 | 40.50 | 40.54 | 670,987 | -0.74(-1.80%) |
Nov 17, 2020 | 41.00 | 41.72 | 40.91 | 41.28 | 933,361 | -0.03(-0.07%) |
Nov 16, 2020 | 40.79 | 41.78 | 40.40 | 41.31 | 586,546 | +1.35(+3.38%) |
Nov 13, 2020 | 39.58 | 40.18 | 39.34 | 39.96 | 349,131 | +0.57(+1.44%) |
Nov 12, 2020 | 39.95 | 40.31 | 39.12 | 39.40 | 563,463 | -0.79(-1.97%) |
Nov 11, 2020 | 39.82 | 40.81 | 39.72 | 40.19 | 526,637 | +0.57(+1.43%) |
Nov 10, 2020 | 39.62 | 39.84 | 38.27 | 39.62 | 755,665 | +0.29(+0.75%) |
Nov 09, 2020 | 40.53 | 42.00 | 39.28 | 39.33 | 1,376,772 | +1.28(+3.37%) |
Nov 06, 2020 | 36.85 | 38.53 | 36.65 | 38.05 | 1,227,534 | +1.11(+3.02%) |
Nov 05, 2020 | 38.59 | 39.01 | 36.75 | 36.93 | 1,418,063 | -1.29(-3.38%) |
Nov 04, 2020 | 37.90 | 38.86 | 37.45 | 38.22 | 703,008 | +0.59(+1.56%) |
Nov 03, 2020 | 37.87 | 38.91 | 37.48 | 37.64 | 695,087 | +0.09(+0.23%) |
Nov 02, 2020 | 36.08 | 37.57 | 35.35 | 37.55 | 1,345,328 | +2.00(+5.64%) |
Oct 30, 2020 | 36.36 | 38.59 | 34.65 | 35.54 | 1,395,502 | -0.95(-2.60%) |
Oct 29, 2020 | 35.95 | 37.03 | 35.21 | 36.49 | 1,049,800 | +0.66(+1.86%) |
Oct 28, 2020 | 36.05 | 36.81 | 35.69 | 35.83 | 750,796 | -0.81(-2.21%) |
Oct 27, 2020 | 36.61 | 36.82 | 35.94 | 36.64 | 642,318 | -0.17(-0.45%) |
Oct 26, 2020 | 37.18 | 37.76 | 36.51 | 36.81 | 678,192 | -0.62(-1.65%) |
Oct 23, 2020 | 37.96 | 38.38 | 37.27 | 37.42 | 585,431 | -0.31(-0.83%) |
Oct 22, 2020 | 38.27 | 38.79 | 37.44 | 37.73 | 514,912 | -0.38(-1.00%) |
Oct 21, 2020 | 37.79 | 38.41 | 37.25 | 38.12 | 517,302 | +0.27(+0.72%) |
Oct 20, 2020 | 38.16 | 38.55 | 37.75 | 37.84 | 387,618 | +0.06(+0.16%) |
Oct 19, 2020 | 39.19 | 39.37 | 37.63 | 37.78 | 907,096 | -1.10(-2.84%) |
Oct 16, 2020 | 40.03 | 40.80 | 38.88 | 38.89 | 937,938 | -1.15(-2.88%) |
Oct 15, 2020 | 40.41 | 40.72 | 39.60 | 40.04 | 1,337,944 | -0.67(-1.66%) |
Oct 14, 2020 | 39.57 | 40.93 | 39.57 | 40.72 | 650,110 | +1.06(+2.66%) |
Oct 13, 2020 | 39.10 | 39.83 | 38.55 | 39.66 | 339,033 | +0.48(+1.22%) |
Oct 12, 2020 | 39.51 | 39.89 | 39.07 | 39.18 | 534,078 | -0.08(-0.20%) |
Oct 09, 2020 | 39.06 | 39.43 | 38.62 | 39.26 | 347,903 | +0.30(+0.78%) |
Oct 08, 2020 | 39.43 | 39.63 | 38.66 | 38.96 | 294,936 | -0.22(-0.57%) |
Oct 07, 2020 | 39.04 | 39.53 | 38.50 | 39.18 | 557,009 | +0.31(+0.81%) |
Oct 06, 2020 | 38.87 | 39.98 | 38.58 | 38.87 | 621,159 | +0.53(+1.38%) |
Oct 05, 2020 | 39.52 | 39.57 | 38.07 | 38.34 | 524,171 | -0.92(-2.34%) |
Oct 02, 2020 | 39.00 | 39.59 | 38.46 | 39.26 | 883,006 | -0.21(-0.52%) |
Oct 01, 2020 | 39.92 | 40.30 | 39.07 | 39.46 | 718,927 | -0.10(-0.25%) |
Sep 30, 2020 | 39.73 | 40.17 | 39.21 | 39.56 | 963,410 | +0.43(+1.10%) |
Sep 29, 2020 | 39.05 | 39.25 | 38.56 | 39.13 | 415,483 | +0.16(+0.40%) |
Sep 28, 2020 | 38.91 | 39.45 | 38.33 | 38.98 | 532,475 | +0.70(+1.84%) |
Sep 25, 2020 | 37.96 | 38.58 | 37.64 | 38.27 | 496,435 | +0.32(+0.85%) |
Sep 24, 2020 | 37.26 | 38.51 | 37.05 | 37.95 | 832,772 | +0.46(+1.23%) |
Sep 23, 2020 | 38.12 | 38.19 | 37.03 | 37.49 | 1,081,423 | -0.84(-2.19%) |
Sep 22, 2020 | 38.53 | 39.04 | 37.91 | 38.33 | 395,688 | -0.15(-0.38%) |
Sep 21, 2020 | 39.25 | 39.62 | 37.39 | 38.48 | 840,571 | -0.78(-1.99%) |
Sep 18, 2020 | 39.81 | 40.15 | 39.16 | 39.26 | 751,864 | -0.56(-1.40%) |
Sep 17, 2020 | 39.58 | 40.09 | 39.05 | 39.82 | 557,195 | -0.34(-0.85%) |
Sep 16, 2020 | 40.31 | 40.86 | 40.07 | 40.16 | 433,318 | -0.07(-0.17%) |
Sep 15, 2020 | 40.48 | 40.87 | 39.78 | 40.23 | 332,356 | +0.03(+0.07%) |
Sep 14, 2020 | 41.18 | 41.31 | 39.63 | 40.20 | 490,456 | -0.16(-0.39%) |
Sep 11, 2020 | 40.94 | 41.36 | 39.74 | 40.35 | 642,328 | -1.03(-2.50%) |
Sep 10, 2020 | 41.31 | 42.51 | 41.31 | 41.39 | 463,645 | +0.20(+0.47%) |
Sep 09, 2020 | 41.89 | 42.00 | 40.76 | 41.19 | 402,447 | -0.45(-1.08%) |
Sep 08, 2020 | 41.29 | 42.66 | 41.02 | 41.64 | 431,600 | -0.35(-0.84%) |
Sep 04, 2020 | 41.66 | 42.25 | 40.00 | 41.99 | 634,941 | +0.55(+1.32%) |
Sep 03, 2020 | 43.02 | 44.34 | 41.06 | 41.45 | 1,038,009 | -1.79(-4.15%) |
Sep 02, 2020 | 42.44 | 43.56 | 42.44 | 43.24 | 398,979 | +0.81(+1.91%) |
Sep 01, 2020 | 42.89 | 43.17 | 42.23 | 42.43 | 409,040 | -0.53(-1.23%) |
Aug 31, 2020 | 43.37 | 43.65 | 42.92 | 42.96 | 441,907 | -0.83(-1.89%) |
Aug 28, 2020 | 44.04 | 44.20 | 43.69 | 43.79 | 281,922 | -0.21(-0.49%) |
Aug 27, 2020 | 44.57 | 45.08 | 43.88 | 44.00 | 359,898 | -0.31(-0.70%) |
Aug 26, 2020 | 43.17 | 44.88 | 43.04 | 44.31 | 583,161 | +0.94(+2.16%) |
Aug 25, 2020 | 43.58 | 44.35 | 43.05 | 43.38 | 412,985 | -0.47(-1.07%) |
Aug 24, 2020 | 41.88 | 43.90 | 41.64 | 43.84 | 748,836 | +2.19(+5.27%) |
Aug 21, 2020 | 42.74 | 43.05 | 41.31 | 41.65 | 613,089 | -1.27(-2.95%) |
Aug 20, 2020 | 43.32 | 43.32 | 42.66 | 42.92 | 329,972 | -0.63(-1.45%) |
Aug 19, 2020 | 43.57 | 44.47 | 43.40 | 43.55 | 337,805 | -0.09(-0.20%) |
Aug 18, 2020 | 43.68 | 43.96 | 43.07 | 43.64 | 444,837 | -0.12(-0.27%) |
Aug 17, 2020 | 44.34 | 44.34 | 42.98 | 43.76 | 431,265 | -0.47(-1.06%) |
Aug 14, 2020 | 44.56 | 44.94 | 44.09 | 44.22 | 301,620 | -0.45(-1.00%) |
Aug 13, 2020 | 44.33 | 45.10 | 44.26 | 44.67 | 431,544 | +0.31(+0.70%) |
Aug 12, 2020 | 44.64 | 45.36 | 43.86 | 44.36 | 538,606 | +0.10(+0.22%) |
Aug 11, 2020 | 43.47 | 45.18 | 43.33 | 44.26 | 743,038 | +1.29(+2.99%) |
Aug 10, 2020 | 42.74 | 43.61 | 42.58 | 42.98 | 597,905 | +0.38(+0.89%) |
Aug 07, 2020 | 44.35 | 44.60 | 42.31 | 42.60 | 728,300 | -1.68(-3.79%) |
Aug 06, 2020 | 44.11 | 44.49 | 43.63 | 44.27 | 422,301 | +0.16(+0.35%) |
Aug 05, 2020 | 43.32 | 44.30 | 43.21 | 44.12 | 654,593 | +0.93(+2.14%) |
Aug 04, 2020 | 43.06 | 43.85 | 42.72 | 43.19 | 655,492 | +0.14(+0.32%) |
Aug 03, 2020 | 45.48 | 45.81 | 42.69 | 43.05 | 1,171,684 | -2.38(-5.23%) |
Jul 31, 2020 | 47.03 | 47.66 | 43.93 | 45.43 | 1,635,110 | +1.15(+2.60%) |
Jul 30, 2020 | 43.05 | 44.60 | 42.83 | 44.28 | 668,287 | +0.85(+1.95%) |
Jul 29, 2020 | 43.98 | 44.20 | 43.07 | 43.43 | 559,833 | -0.33(-0.76%) |
Jul 28, 2020 | 43.57 | 44.78 | 43.40 | 43.77 | 488,942 | -0.01(-0.02%) |
Jul 27, 2020 | 43.86 | 44.03 | 43.13 | 43.78 | 1,206,014 | +0.19(+0.42%) |
Jul 24, 2020 | 44.30 | 44.45 | 43.12 | 43.59 | 849,050 | -0.82(-1.84%) |
Jul 23, 2020 | 44.69 | 45.18 | 43.97 | 44.41 | 1,356,683 | -0.36(-0.81%) |
Jul 22, 2020 | 44.84 | 45.36 | 44.36 | 44.77 | 322,355 | +0.09(+0.20%) |
Jul 21, 2020 | 45.13 | 45.74 | 44.64 | 44.68 | 403,674 | -0.41(-0.91%) |
Jul 20, 2020 | 45.00 | 45.57 | 44.17 | 45.09 | 359,495 | +0.20(+0.43%) |
Jul 17, 2020 | 45.55 | 45.61 | 44.39 | 44.90 | 523,834 | -0.65(-1.43%) |
Jul 16, 2020 | 45.68 | 46.16 | 44.86 | 45.55 | 502,084 | -0.38(-0.83%) |
Jul 15, 2020 | 45.29 | 46.38 | 44.87 | 45.93 | 564,316 | +1.51(+3.40%) |
Jul 14, 2020 | 43.54 | 44.75 | 42.96 | 44.42 | 584,522 | +1.06(+2.45%) |
Jul 13, 2020 | 45.23 | 45.27 | 43.32 | 43.36 | 685,102 | -1.73(-3.83%) |
Jul 10, 2020 | 43.86 | 45.23 | 43.86 | 45.08 | 390,875 | +1.05(+2.39%) |
Jul 09, 2020 | 45.19 | 45.21 | 43.36 | 44.03 | 287,960 | -0.67(-1.50%) |
Jul 08, 2020 | 44.07 | 44.88 | 43.86 | 44.70 | 326,233 | +0.84(+1.91%) |
Jul 07, 2020 | 45.00 | 45.22 | 43.83 | 43.86 | 574,591 | -1.35(-2.98%) |
Jul 06, 2020 | 45.05 | 45.77 | 44.65 | 45.21 | 411,246 | +0.85(+1.91%) |
Jul 02, 2020 | 44.40 | 44.83 | 43.82 | 44.36 | 523,013 | +0.67(+1.54%) |
Jul 01, 2020 | 42.87 | 44.01 | 42.18 | 43.69 | 1,004,523 | +1.34(+3.15%) |
Jun 30, 2020 | 42.52 | 42.68 | 41.83 | 42.35 | 482,130 | -0.14(-0.32%) |
Jun 29, 2020 | 40.66 | 42.70 | 40.09 | 42.49 | 551,445 | +2.17(+5.39%) |
Jun 26, 2020 | 41.76 | 41.91 | 40.31 | 40.32 | 1,152,415 | -1.62(-3.86%) |
Jun 25, 2020 | 42.62 | 42.63 | 41.38 | 41.93 | 1,040,504 | -0.81(-1.89%) |
Jun 24, 2020 | 43.19 | 43.64 | 41.59 | 42.74 | 509,694 | -0.87(-1.99%) |
Jun 23, 2020 | 44.26 | 44.34 | 43.51 | 43.61 | 567,618 | -0.10(-0.22%) |
Jun 22, 2020 | 44.16 | 44.21 | 43.14 | 43.71 | 390,346 | -0.36(-0.82%) |
Jun 19, 2020 | 44.37 | 45.37 | 43.73 | 44.07 | 734,045 | -0.04(-0.09%) |
Jun 18, 2020 | 43.73 | 44.17 | 43.32 | 44.11 | 608,731 | +0.40(+0.91%) |
Jun 17, 2020 | 43.86 | 44.49 | 43.48 | 43.71 | 401,144 | +0.22(+0.52%) |
Jun 16, 2020 | 45.06 | 45.31 | 42.70 | 43.48 | 606,406 | -0.62(-1.41%) |
Jun 15, 2020 | 42.28 | 44.52 | 42.04 | 44.11 | 894,924 | +0.76(+1.75%) |
Jun 12, 2020 | 43.54 | 44.43 | 42.04 | 43.35 | 806,680 | +0.63(+1.48%) |
Jun 11, 2020 | 44.12 | 44.33 | 42.43 | 42.71 | 1,107,669 | -2.68(-5.91%) |
Jun 10, 2020 | 45.94 | 45.94 | 44.81 | 45.40 | 417,315 | +0.01(+0.02%) |
Jun 09, 2020 | 46.99 | 47.07 | 44.77 | 45.39 | 790,273 | -2.01(-4.25%) |
Jun 08, 2020 | 47.53 | 47.53 | 46.26 | 47.40 | 705,113 | +0.55(+1.18%) |
Jun 05, 2020 | 46.58 | 48.12 | 46.58 | 46.84 | 838,413 | +1.14(+2.49%) |
Jun 04, 2020 | 46.37 | 46.48 | 45.20 | 45.71 | 560,505 | -0.69(-1.49%) |
Jun 03, 2020 | 46.12 | 46.90 | 45.83 | 46.40 | 558,614 | +0.33(+0.72%) |
Jun 02, 2020 | 46.17 | 47.22 | 45.48 | 46.07 | 886,382 | +0.23(+0.51%) |
Jun 01, 2020 | 45.01 | 46.55 | 45.01 | 45.83 | 860,652 | +0.86(+1.90%) |
May 29, 2020 | 43.97 | 45.63 | 43.97 | 44.98 | 1,026,773 | +1.21(+2.75%) |
May 28, 2020 | 44.66 | 45.18 | 43.59 | 43.77 | 470,883 | -0.82(-1.83%) |
May 27, 2020 | 44.29 | 44.71 | 43.31 | 44.59 | 716,525 | +0.87(+1.98%) |
May 26, 2020 | 44.49 | 44.49 | 43.56 | 43.72 | 702,320 | +0.46(+1.06%) |
May 22, 2020 | 43.63 | 43.93 | 42.85 | 43.27 | 381,966 | -0.25(-0.58%) |
May 21, 2020 | 44.40 | 44.62 | 43.26 | 43.52 | 698,136 | -0.95(-2.14%) |
May 20, 2020 | 43.17 | 44.66 | 42.86 | 44.47 | 758,470 | +2.21(+5.22%) |
May 19, 2020 | 42.34 | 43.30 | 41.80 | 42.27 | 540,191 | -0.08(-0.18%) |
May 18, 2020 | 41.59 | 42.99 | 41.55 | 42.34 | 850,629 | +1.87(+4.61%) |
May 15, 2020 | 40.55 | 41.11 | 39.81 | 40.48 | 566,212 | -0.39(-0.95%) |
May 14, 2020 | 39.85 | 41.35 | 39.27 | 40.87 | 665,907 | +0.55(+1.37%) |
May 13, 2020 | 41.84 | 42.14 | 39.70 | 40.31 | 1,066,503 | -1.53(-3.65%) |
May 12, 2020 | 43.39 | 43.74 | 41.80 | 41.84 | 1,101,514 | -1.35(-3.13%) |
May 11, 2020 | 44.43 | 44.94 | 43.18 | 43.19 | 811,190 | -1.58(-3.54%) |
May 08, 2020 | 43.17 | 44.79 | 43.00 | 44.77 | 971,222 | +2.19(+5.14%) |
May 07, 2020 | 42.74 | 43.63 | 42.46 | 42.59 | 657,872 | +0.29(+0.69%) |
May 06, 2020 | 43.45 | 43.74 | 42.29 | 42.29 | 628,196 | -0.78(-1.81%) |
May 05, 2020 | 43.56 | 43.92 | 42.58 | 43.07 | 623,724 | +0.30(+0.70%) |
May 04, 2020 | 41.93 | 43.66 | 41.83 | 42.77 | 640,910 | +0.08(+0.18%) |
May 01, 2020 | 42.29 | 43.12 | 41.87 | 42.69 | 1,043,336 | -0.53(-1.24%) |
Apr 30, 2020 | 43.35 | 43.76 | 42.58 | 43.23 | 1,106,201 | -0.69(-1.57%) |
Apr 29, 2020 | 44.20 | 44.82 | 43.81 | 43.92 | 1,461,032 | +0.79(+1.83%) |
Apr 28, 2020 | 43.74 | 45.67 | 43.07 | 43.13 | 1,383,397 | +0.28(+0.66%) |
Apr 27, 2020 | 44.13 | 45.22 | 42.41 | 42.85 | 1,667,309 | -0.69(-1.59%) |
Apr 24, 2020 | 44.79 | 45.22 | 42.49 | 43.54 | 5,985,142 | +5.56(+14.64%) |
Apr 23, 2020 | 38.38 | 39.75 | 37.91 | 37.98 | 1,286,751 | -0.40(-1.04%) |
Apr 22, 2020 | 39.21 | 40.08 | 38.15 | 38.38 | 758,858 | -0.05(-0.13%) |
Apr 21, 2020 | 38.79 | 39.51 | 37.29 | 38.43 | 977,186 | -1.01(-2.56%) |
Apr 20, 2020 | 38.65 | 40.22 | 38.55 | 39.44 | 1,301,616 | +0.03(+0.07%) |
Apr 17, 2020 | 40.64 | 41.15 | 39.15 | 39.41 | 1,380,656 | +0.85(+2.19%) |
Apr 16, 2020 | 37.96 | 39.80 | 37.79 | 38.56 | 1,082,549 | +0.75(+1.98%) |
Apr 15, 2020 | 36.67 | 38.23 | 35.98 | 37.81 | 940,124 | +0.52(+1.38%) |
Apr 14, 2020 | 37.26 | 37.72 | 36.63 | 37.30 | 768,592 | +0.88(+2.43%) |
Apr 13, 2020 | 36.37 | 37.00 | 35.20 | 36.41 | 1,224,240 | +0.04(+0.11%) |
Apr 09, 2020 | 35.97 | 37.43 | 35.48 | 36.38 | 2,396,629 | +1.12(+3.17%) |
Apr 08, 2020 | 35.22 | 35.70 | 34.25 | 35.26 | 1,001,629 | +0.33(+0.95%) |
Apr 07, 2020 | 35.67 | 36.73 | 34.60 | 34.93 | 782,984 | +0.83(+2.42%) |
Apr 06, 2020 | 34.64 | 36.10 | 33.68 | 34.10 | 1,182,059 | +0.92(+2.78%) |
Apr 03, 2020 | 33.47 | 33.78 | 32.07 | 33.18 | 742,433 | -0.51(-1.50%) |
Apr 02, 2020 | 32.25 | 34.40 | 32.20 | 33.68 | 1,051,548 | +1.02(+3.13%) |