Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 50.92 | 52.64 | 49.11 | 49.55 | 6,278,649 | -1.67(-3.26%) |
Jan 28, 2021 | 52.28 | 53.15 | 50.18 | 51.21 | 4,966,979 | -0.35(-0.68%) |
Jan 27, 2021 | 50.48 | 53.17 | 49.93 | 51.56 | 5,402,634 | +0.51(+1.00%) |
Jan 26, 2021 | 52.67 | 53.22 | 51.06 | 51.06 | 3,580,009 | -1.11(-2.12%) |
Jan 25, 2021 | 51.57 | 52.40 | 50.80 | 52.16 | 3,522,551 | -0.04(-0.07%) |
Jan 22, 2021 | 50.58 | 52.36 | 50.22 | 52.20 | 3,416,890 | +0.52(+1.00%) |
Jan 21, 2021 | 52.47 | 53.11 | 51.37 | 51.68 | 3,511,457 | -1.50(-2.82%) |
Jan 20, 2021 | 53.13 | 54.43 | 52.25 | 53.18 | 3,669,965 | +0.03(+0.05%) |
Jan 19, 2021 | 51.80 | 53.51 | 51.56 | 53.15 | 4,488,355 | +1.97(+3.84%) |
Jan 15, 2021 | 52.30 | 52.36 | 50.22 | 51.19 | 4,226,123 | -1.73(-3.27%) |
Jan 14, 2021 | 51.01 | 53.57 | 50.98 | 52.92 | 5,077,720 | +2.26(+4.45%) |
Jan 13, 2021 | 52.11 | 52.17 | 50.43 | 50.66 | 5,046,634 | -1.59(-3.04%) |
Jan 12, 2021 | 51.99 | 52.50 | 51.38 | 52.25 | 4,136,333 | +0.76(+1.48%) |
Jan 11, 2021 | 49.44 | 51.97 | 48.90 | 51.49 | 3,286,328 | +0.82(+1.61%) |
Jan 08, 2021 | 52.85 | 52.85 | 50.30 | 50.67 | 4,457,333 | -1.72(-3.28%) |
Jan 07, 2021 | 51.86 | 52.69 | 51.18 | 52.39 | 3,460,462 | +0.94(+1.83%) |
Jan 06, 2021 | 51.50 | 52.20 | 50.26 | 51.45 | 6,371,713 | +1.12(+2.23%) |
Jan 05, 2021 | 49.30 | 51.74 | 49.24 | 50.33 | 4,491,576 | +1.40(+2.85%) |
Jan 04, 2021 | 50.07 | 50.64 | 48.10 | 48.93 | 3,447,123 | -0.74(-1.48%) |
Dec 31, 2020 | 49.67 | 49.67 | 49.67 | 3,108,792 | -0.13(-0.26%) | |
Dec 30, 2020 | 48.83 | 49.91 | 48.64 | 49.80 | 3,108,792 | +1.12(+2.29%) |
Dec 29, 2020 | 48.65 | 49.06 | 47.88 | 48.68 | 2,814,194 | +0.32(+0.65%) |
Dec 28, 2020 | 49.37 | 49.98 | 48.18 | 48.37 | 2,789,765 | -0.52(-1.06%) |
Dec 24, 2020 | 48.76 | 48.95 | 47.90 | 48.89 | 1,539,764 | -0.10(-0.20%) |
Dec 23, 2020 | 47.63 | 49.14 | 47.50 | 48.98 | 3,737,815 | +1.84(+3.89%) |
Dec 22, 2020 | 47.10 | 48.06 | 47.02 | 47.15 | 5,233,378 | -0.31(-0.65%) |
Dec 21, 2020 | 46.05 | 48.33 | 45.57 | 47.46 | 6,084,401 | -0.63(-1.31%) |
Dec 18, 2020 | 49.18 | 49.45 | 47.71 | 48.09 | 12,139,641 | -1.38(-2.79%) |
Dec 17, 2020 | 50.37 | 50.44 | 48.99 | 49.47 | 5,373,567 | -0.51(-1.02%) |
Dec 16, 2020 | 50.07 | 50.81 | 49.43 | 49.98 | 5,711,402 | -0.49(-0.97%) |
Dec 15, 2020 | 50.19 | 51.21 | 49.32 | 50.47 | 4,013,818 | +0.96(+1.93%) |
Dec 14, 2020 | 52.61 | 52.72 | 49.38 | 49.51 | 4,563,220 | -2.32(-4.47%) |
Dec 11, 2020 | 53.19 | 53.19 | 51.17 | 51.83 | 4,292,297 | -0.74(-1.40%) |
Dec 10, 2020 | 51.12 | 53.97 | 51.11 | 52.57 | 4,409,494 | +0.94(+1.82%) |
Dec 09, 2020 | 52.68 | 53.84 | 50.68 | 51.63 | 4,992,253 | -0.16(-0.31%) |
Dec 08, 2020 | 51.36 | 52.76 | 51.23 | 51.78 | 5,168,730 | -0.42(-0.81%) |
Dec 07, 2020 | 53.26 | 53.44 | 51.86 | 52.21 | 5,306,283 | -1.59(-2.95%) |
Dec 04, 2020 | 51.95 | 54.15 | 51.85 | 53.79 | 5,930,582 | +2.95(+5.80%) |
Dec 03, 2020 | 51.11 | 51.94 | 50.11 | 50.84 | 4,568,551 | -0.14(-0.28%) |
Dec 02, 2020 | 47.14 | 51.06 | 47.02 | 50.98 | 6,004,302 | +3.23(+6.77%) |
Dec 01, 2020 | 48.20 | 49.00 | 47.65 | 47.75 | 4,734,711 | +0.54(+1.15%) |
Nov 30, 2020 | 48.90 | 49.51 | 47.16 | 47.21 | 6,233,494 | -2.50(-5.03%) |
Nov 27, 2020 | 49.11 | 50.22 | 48.99 | 49.71 | 1,998,766 | +0.17(+0.34%) |
Nov 25, 2020 | 50.41 | 50.74 | 49.48 | 49.55 | 4,979,889 | -1.81(-3.52%) |
Nov 24, 2020 | 51.04 | 52.61 | 49.86 | 51.35 | 9,922,695 | +2.11(+4.28%) |
Nov 23, 2020 | 45.48 | 49.32 | 45.30 | 49.25 | 8,392,955 | +4.63(+10.37%) |
Nov 20, 2020 | 44.92 | 45.53 | 44.22 | 44.62 | 3,418,029 | -0.34(-0.76%) |
Nov 19, 2020 | 43.77 | 45.17 | 43.37 | 44.96 | 5,426,027 | -0.04(-0.08%) |
Nov 18, 2020 | 47.91 | 48.03 | 44.99 | 45.00 | 6,332,956 | -2.55(-5.36%) |
Nov 17, 2020 | 46.46 | 47.67 | 45.64 | 47.54 | 6,800,102 | -0.47(-0.99%) |
Nov 16, 2020 | 48.30 | 48.30 | 45.25 | 48.02 | 10,461,146 | +4.10(+9.33%) |
Nov 13, 2020 | 41.28 | 44.33 | 41.23 | 43.92 | 6,631,379 | +3.14(+7.70%) |
Nov 12, 2020 | 42.03 | 43.12 | 40.50 | 40.78 | 6,671,582 | -2.16(-5.04%) |
Nov 11, 2020 | 43.31 | 43.84 | 42.32 | 42.95 | 7,326,674 | -0.15(-0.34%) |
Nov 10, 2020 | 43.99 | 44.04 | 41.40 | 43.09 | 10,216,681 | -0.10(-0.24%) |
Nov 09, 2020 | 39.16 | 43.91 | 38.73 | 43.20 | 22,264,734 | +10.27(+31.20%) |
Nov 06, 2020 | 34.03 | 34.42 | 32.75 | 32.92 | 5,076,544 | -1.17(-3.44%) |
Nov 05, 2020 | 33.70 | 34.73 | 33.55 | 34.10 | 5,442,431 | +0.48(+1.44%) |
Nov 04, 2020 | 34.07 | 34.60 | 32.67 | 33.61 | 5,382,351 | -0.44(-1.29%) |
Nov 03, 2020 | 35.00 | 35.10 | 33.60 | 34.05 | 4,629,533 | -0.36(-1.05%) |
Nov 02, 2020 | 33.94 | 34.76 | 33.16 | 34.42 | 5,402,807 | +1.11(+3.34%) |
Oct 30, 2020 | 32.09 | 33.34 | 31.84 | 33.30 | 7,594,817 | +0.93(+2.88%) |
Oct 29, 2020 | 30.87 | 32.54 | 30.57 | 32.37 | 5,875,831 | +1.16(+3.70%) |
Oct 28, 2020 | 32.00 | 32.49 | 31.04 | 31.22 | 7,348,289 | -1.79(-5.41%) |
Oct 27, 2020 | 33.74 | 34.03 | 32.97 | 33.00 | 5,665,412 | -1.10(-3.24%) |
Oct 26, 2020 | 35.55 | 35.62 | 33.82 | 34.10 | 5,682,873 | -2.10(-5.79%) |
Oct 23, 2020 | 35.95 | 37.45 | 35.36 | 36.20 | 7,208,051 | +0.60(+1.67%) |
Oct 22, 2020 | 34.65 | 35.70 | 33.14 | 35.61 | 7,612,177 | +0.64(+1.83%) |
Oct 21, 2020 | 34.73 | 35.83 | 34.29 | 34.97 | 6,482,533 | -0.14(-0.39%) |
Oct 20, 2020 | 34.29 | 35.48 | 34.23 | 35.11 | 4,777,326 | +1.22(+3.59%) |
Oct 19, 2020 | 34.86 | 34.90 | 33.77 | 33.89 | 5,897,451 | -0.80(-2.31%) |
Oct 16, 2020 | 35.86 | 35.92 | 34.64 | 34.69 | 6,400,084 | -1.16(-3.22%) |
Oct 15, 2020 | 35.28 | 35.98 | 34.31 | 35.85 | 6,583,355 | -0.13(-0.36%) |
Oct 14, 2020 | 35.76 | 36.76 | 35.75 | 35.98 | 4,281,666 | +0.24(+0.68%) |
Oct 13, 2020 | 36.80 | 36.99 | 35.71 | 35.73 | 4,508,641 | -1.43(-3.85%) |
Oct 12, 2020 | 37.31 | 37.51 | 36.42 | 37.17 | 4,328,444 | -0.47(-1.26%) |
Oct 09, 2020 | 38.61 | 38.71 | 37.22 | 37.64 | 6,513,471 | -0.62(-1.62%) |
Oct 08, 2020 | 36.78 | 38.28 | 36.45 | 38.26 | 3,769,508 | +1.73(+4.75%) |
Oct 07, 2020 | 36.66 | 36.97 | 36.11 | 36.53 | 4,915,179 | +0.02(+0.05%) |
Oct 06, 2020 | 37.84 | 38.23 | 36.30 | 36.51 | 5,158,657 | -0.64(-1.72%) |
Oct 05, 2020 | 35.75 | 37.19 | 35.58 | 37.15 | 5,919,750 | +2.02(+5.75%) |
Oct 02, 2020 | 33.85 | 35.57 | 33.53 | 35.13 | 8,106,448 | +0.39(+1.12%) |
Oct 01, 2020 | 35.90 | 36.23 | 34.26 | 34.74 | 12,294,549 | -2.62(-7.02%) |
Sep 30, 2020 | 37.58 | 38.30 | 37.03 | 37.37 | 5,515,235 | -0.08(-0.21%) |
Sep 29, 2020 | 38.74 | 38.81 | 37.18 | 37.44 | 5,084,050 | -1.22(-3.15%) |
Sep 28, 2020 | 38.66 | 39.31 | 38.49 | 38.66 | 3,765,684 | +0.78(+2.05%) |
Sep 25, 2020 | 37.88 | 38.12 | 37.11 | 37.88 | 5,434,095 | -0.57(-1.48%) |
Sep 24, 2020 | 38.00 | 39.29 | 37.03 | 38.45 | 4,426,549 | +0.06(+0.16%) |
Sep 23, 2020 | 40.92 | 40.93 | 38.36 | 38.39 | 5,363,841 | -2.51(-6.14%) |
Sep 22, 2020 | 40.75 | 41.36 | 40.54 | 40.90 | 5,562,020 | +0.05(+0.13%) |
Sep 21, 2020 | 40.69 | 41.32 | 39.94 | 40.85 | 7,144,587 | -1.16(-2.77%) |
Sep 18, 2020 | 41.87 | 42.35 | 41.21 | 42.01 | 9,507,202 | -0.25(-0.59%) |
Sep 17, 2020 | 41.44 | 42.29 | 41.26 | 42.26 | 7,690,681 | -0.09(-0.20%) |
Sep 16, 2020 | 40.59 | 43.16 | 40.17 | 42.35 | 7,184,729 | +2.19(+5.46%) |
Sep 15, 2020 | 41.14 | 41.55 | 40.14 | 40.16 | 4,135,312 | -0.82(-2.00%) |
Sep 14, 2020 | 40.25 | 41.47 | 40.14 | 40.98 | 6,872,434 | +0.97(+2.41%) |
Sep 11, 2020 | 39.32 | 40.35 | 38.93 | 40.01 | 4,602,129 | +0.66(+1.67%) |
Sep 10, 2020 | 41.29 | 41.45 | 39.14 | 39.36 | 5,647,005 | -1.83(-4.44%) |
Sep 09, 2020 | 42.42 | 42.67 | 40.83 | 41.19 | 5,206,247 | -0.85(-2.01%) |
Sep 08, 2020 | 43.56 | 43.99 | 41.99 | 42.03 | 5,232,391 | -2.15(-4.86%) |
Sep 04, 2020 | 45.51 | 45.82 | 43.70 | 44.18 | 4,290,142 | -0.96(-2.12%) |
Sep 03, 2020 | 45.71 | 46.99 | 44.56 | 45.14 | 4,201,419 | -0.50(-1.10%) |
Sep 02, 2020 | 45.37 | 46.04 | 44.77 | 45.64 | 4,589,320 | +0.38(+0.84%) |
Sep 01, 2020 | 45.09 | 46.06 | 44.50 | 45.26 | 3,708,364 | -0.10(-0.23%) |
Aug 31, 2020 | 47.53 | 47.66 | 45.31 | 45.36 | 5,201,419 | -1.98(-4.19%) |
Aug 28, 2020 | 46.27 | 47.46 | 46.27 | 47.34 | 4,412,224 | +1.25(+2.71%) |
Aug 27, 2020 | 46.43 | 46.53 | 45.14 | 46.09 | 4,004,312 | -0.22(-0.48%) |
Aug 26, 2020 | 46.71 | 47.15 | 45.94 | 46.32 | 4,709,478 | -0.47(-1.01%) |
Aug 25, 2020 | 47.57 | 48.14 | 46.32 | 46.79 | 3,917,771 | -0.64(-1.35%) |
Aug 24, 2020 | 45.77 | 47.59 | 45.52 | 47.43 | 3,735,077 | +2.04(+4.50%) |
Aug 21, 2020 | 45.33 | 45.91 | 44.89 | 45.39 | 3,404,845 | -0.07(-0.15%) |
Aug 20, 2020 | 46.30 | 46.53 | 44.83 | 45.46 | 4,395,423 | -1.35(-2.88%) |
Aug 19, 2020 | 46.85 | 47.42 | 46.28 | 46.80 | 3,513,701 | -0.41(-0.88%) |
Aug 18, 2020 | 47.66 | 48.11 | 47.11 | 47.22 | 2,976,636 | -0.74(-1.55%) |
Aug 17, 2020 | 46.89 | 48.46 | 46.72 | 47.96 | 5,026,816 | +0.98(+2.09%) |
Aug 14, 2020 | 45.59 | 47.03 | 45.41 | 46.97 | 4,282,258 | +1.10(+2.39%) |
Aug 13, 2020 | 46.85 | 47.39 | 45.80 | 45.88 | 3,954,632 | -1.66(-3.50%) |
Aug 12, 2020 | 47.14 | 47.57 | 46.15 | 47.54 | 3,640,152 | +1.27(+2.74%) |
Aug 11, 2020 | 47.47 | 48.07 | 46.10 | 46.27 | 5,461,334 | +0.09(+0.19%) |
Aug 10, 2020 | 45.71 | 46.38 | 45.19 | 46.19 | 6,565,758 | +0.77(+1.69%) |
Aug 07, 2020 | 44.18 | 45.60 | 43.76 | 45.42 | 3,837,755 | +1.02(+2.29%) |
Aug 06, 2020 | 44.30 | 45.70 | 44.08 | 44.40 | 4,549,895 | -0.12(-0.27%) |
Aug 05, 2020 | 46.82 | 46.90 | 44.24 | 44.52 | 6,134,157 | -1.45(-3.15%) |
Aug 04, 2020 | 46.31 | 46.52 | 44.79 | 45.97 | 6,611,781 | -0.53(-1.13%) |
Aug 03, 2020 | 47.64 | 48.01 | 46.21 | 46.50 | 6,257,161 | -1.16(-2.43%) |
Jul 31, 2020 | 47.07 | 47.85 | 46.67 | 47.66 | 6,044,699 | -0.08(-0.18%) |
Jul 30, 2020 | 47.82 | 48.62 | 46.10 | 47.74 | 7,383,125 | -2.85(-5.63%) |
Jul 29, 2020 | 48.82 | 50.65 | 48.43 | 50.59 | 5,319,739 | +2.37(+4.92%) |
Jul 28, 2020 | 48.83 | 49.61 | 47.90 | 48.21 | 4,301,583 | -0.97(-1.96%) |
Jul 27, 2020 | 48.99 | 49.27 | 48.15 | 49.18 | 3,160,362 | +0.04(+0.09%) |
Jul 24, 2020 | 48.92 | 49.79 | 48.70 | 49.14 | 3,514,442 | +0.26(+0.54%) |
Jul 23, 2020 | 47.86 | 48.99 | 47.79 | 48.88 | 4,219,604 | +0.51(+1.05%) |
Jul 22, 2020 | 47.93 | 49.10 | 47.48 | 48.37 | 3,233,670 | -0.43(-0.89%) |
Jul 21, 2020 | 46.87 | 49.10 | 46.63 | 48.80 | 4,780,008 | +2.75(+5.98%) |
Jul 20, 2020 | 46.90 | 47.58 | 45.99 | 46.04 | 2,747,325 | -0.97(-2.06%) |
Jul 17, 2020 | 48.29 | 49.09 | 46.89 | 47.01 | 3,651,315 | -0.94(-1.96%) |
Jul 16, 2020 | 48.01 | 49.02 | 47.26 | 47.95 | 2,985,967 | -0.55(-1.14%) |
Jul 15, 2020 | 47.66 | 48.69 | 47.03 | 48.50 | 4,650,082 | +2.40(+5.20%) |
Jul 14, 2020 | 44.66 | 46.20 | 44.38 | 46.10 | 5,506,678 | +0.99(+2.20%) |
Jul 13, 2020 | 45.91 | 46.22 | 44.50 | 45.11 | 5,080,209 | -0.36(-0.78%) |
Jul 10, 2020 | 42.56 | 45.48 | 42.51 | 45.47 | 6,112,899 | +2.91(+6.83%) |
Jul 09, 2020 | 44.74 | 44.77 | 42.27 | 42.56 | 8,165,738 | -2.34(-5.21%) |
Jul 08, 2020 | 44.74 | 45.88 | 44.17 | 44.90 | 6,536,245 | -0.12(-0.26%) |
Jul 07, 2020 | 47.04 | 47.06 | 44.93 | 45.02 | 7,158,472 | -2.84(-5.93%) |
Jul 06, 2020 | 48.73 | 48.99 | 46.74 | 47.86 | 4,242,890 | +0.11(+0.23%) |
Jul 02, 2020 | 48.81 | 49.39 | 47.59 | 47.75 | 4,524,468 | -0.08(-0.18%) |
Jul 01, 2020 | 50.17 | 51.10 | 47.78 | 47.83 | 3,741,646 | -2.02(-4.05%) |
Jun 30, 2020 | 47.75 | 50.09 | 47.27 | 49.85 | 6,044,394 | +1.58(+3.28%) |
Jun 29, 2020 | 48.05 | 49.32 | 47.51 | 48.27 | 4,291,747 | +0.53(+1.12%) |
Jun 26, 2020 | 48.35 | 48.55 | 47.17 | 47.73 | 5,725,408 | -0.81(-1.68%) |
Jun 25, 2020 | 48.52 | 49.54 | 47.96 | 48.55 | 5,765,133 | -0.63(-1.28%) |
Jun 24, 2020 | 52.00 | 52.19 | 48.55 | 49.17 | 6,710,419 | -3.92(-7.39%) |
Jun 23, 2020 | 53.73 | 54.03 | 52.97 | 53.10 | 3,101,390 | -0.01(-0.02%) |
Jun 22, 2020 | 52.91 | 53.39 | 52.09 | 53.10 | 3,702,291 | -0.42(-0.79%) |
Jun 19, 2020 | 55.95 | 56.66 | 53.41 | 53.53 | 11,256,363 | -1.25(-2.27%) |
Jun 18, 2020 | 52.29 | 55.38 | 51.99 | 54.77 | 4,504,131 | +1.96(+3.71%) |
Jun 17, 2020 | 55.80 | 55.80 | 52.80 | 52.82 | 5,484,920 | -3.25(-5.80%) |
Jun 16, 2020 | 56.52 | 57.44 | 54.59 | 56.07 | 4,776,071 | +2.18(+4.04%) |
Jun 15, 2020 | 51.59 | 54.21 | 50.48 | 53.89 | 5,868,137 | -0.17(-0.31%) |
Jun 12, 2020 | 54.15 | 54.79 | 52.26 | 54.06 | 4,218,510 | +2.64(+5.13%) |
Jun 11, 2020 | 54.71 | 56.38 | 51.09 | 51.43 | 7,330,064 | -7.09(-12.12%) |
Jun 10, 2020 | 60.70 | 61.32 | 58.21 | 58.52 | 5,392,125 | -1.88(-3.11%) |
Jun 09, 2020 | 61.99 | 62.45 | 60.20 | 60.40 | 5,782,131 | -3.69(-5.75%) |
Jun 08, 2020 | 64.41 | 65.35 | 62.91 | 64.09 | 5,186,913 | +0.83(+1.31%) |
Jun 05, 2020 | 61.94 | 64.20 | 61.92 | 63.26 | 6,726,702 | +3.89(+6.55%) |
Jun 04, 2020 | 59.00 | 59.83 | 58.61 | 59.37 | 4,001,932 | -0.42(-0.69%) |
Jun 03, 2020 | 58.69 | 60.11 | 58.18 | 59.78 | 5,855,465 | +1.99(+3.45%) |
Jun 02, 2020 | 57.01 | 58.22 | 56.38 | 57.79 | 5,160,270 | +1.36(+2.42%) |
Jun 01, 2020 | 56.64 | 57.07 | 55.34 | 56.43 | 4,594,569 | -0.05(-0.09%) |
May 29, 2020 | 56.75 | 57.57 | 55.72 | 56.48 | 5,868,652 | -0.42(-0.73%) |
May 28, 2020 | 59.51 | 59.75 | 56.38 | 56.89 | 5,890,581 | -2.58(-4.35%) |
May 27, 2020 | 59.41 | 60.42 | 58.27 | 59.48 | 5,143,298 | +1.25(+2.15%) |
May 26, 2020 | 57.82 | 59.45 | 57.79 | 58.22 | 5,702,656 | +2.56(+4.60%) |
May 22, 2020 | 55.55 | 55.92 | 54.20 | 55.66 | 4,154,676 | -0.04(-0.08%) |
May 21, 2020 | 56.80 | 57.45 | 55.39 | 55.71 | 3,492,538 | -1.36(-2.39%) |
May 20, 2020 | 55.79 | 57.84 | 55.71 | 57.07 | 6,297,647 | +2.79(+5.14%) |
May 19, 2020 | 54.46 | 55.69 | 52.98 | 54.28 | 5,395,929 | -0.25(-0.47%) |
May 18, 2020 | 52.54 | 55.00 | 52.21 | 54.54 | 5,217,764 | +4.72(+9.48%) |
May 15, 2020 | 50.16 | 51.27 | 48.98 | 49.82 | 4,445,884 | -0.53(-1.06%) |
May 14, 2020 | 48.86 | 51.40 | 47.30 | 50.35 | 6,175,517 | +0.31(+0.61%) |
May 13, 2020 | 52.39 | 52.58 | 49.77 | 50.05 | 6,749,781 | -2.81(-5.31%) |
May 12, 2020 | 55.50 | 55.80 | 52.85 | 52.85 | 6,025,856 | -1.86(-3.40%) |
May 11, 2020 | 54.25 | 55.66 | 54.24 | 54.71 | 5,969,993 | -0.29(-0.53%) |
May 08, 2020 | 52.42 | 55.25 | 51.36 | 55.00 | 5,285,655 | +3.89(+7.61%) |
May 07, 2020 | 51.76 | 53.44 | 50.78 | 51.11 | 5,162,815 | +0.29(+0.57%) |
May 06, 2020 | 52.90 | 53.43 | 50.56 | 50.82 | 5,280,461 | -1.76(-3.35%) |
May 05, 2020 | 54.65 | 55.53 | 52.08 | 52.58 | 7,585,164 | -0.53(-1.01%) |
May 04, 2020 | 48.77 | 53.18 | 48.21 | 53.12 | 7,945,921 | +4.09(+8.34%) |
May 01, 2020 | 50.76 | 51.66 | 48.67 | 49.03 | 5,594,144 | -3.83(-7.25%) |
Apr 30, 2020 | 55.00 | 55.70 | 51.88 | 52.86 | 8,001,783 | -2.44(-4.42%) |
Apr 29, 2020 | 51.01 | 55.85 | 50.51 | 55.30 | 11,852,634 | +7.02(+14.53%) |
Apr 28, 2020 | 48.03 | 49.40 | 47.07 | 48.29 | 5,477,247 | +1.92(+4.14%) |
Apr 27, 2020 | 43.85 | 46.95 | 43.46 | 46.37 | 4,569,721 | +2.56(+5.85%) |
Apr 24, 2020 | 44.06 | 44.68 | 43.06 | 43.81 | 4,810,458 | +0.36(+0.83%) |
Apr 23, 2020 | 43.41 | 44.40 | 42.46 | 43.45 | 6,185,227 | +1.25(+2.97%) |
Apr 22, 2020 | 43.36 | 44.01 | 42.02 | 42.20 | 5,607,217 | +0.93(+2.26%) |
Apr 21, 2020 | 40.13 | 42.39 | 39.73 | 41.26 | 6,822,694 | -0.72(-1.71%) |
Apr 20, 2020 | 40.42 | 43.59 | 40.28 | 41.98 | 6,533,278 | -1.21(-2.80%) |
Apr 17, 2020 | 38.51 | 43.31 | 38.17 | 43.19 | 8,216,418 | +5.64(+15.02%) |
Apr 16, 2020 | 38.83 | 39.61 | 37.08 | 37.55 | 6,147,394 | -1.42(-3.64%) |
Apr 15, 2020 | 40.06 | 40.47 | 38.39 | 38.97 | 6,364,521 | -3.55(-8.34%) |
Apr 14, 2020 | 41.56 | 42.95 | 41.33 | 42.51 | 5,034,419 | +1.04(+2.52%) |
Apr 13, 2020 | 43.34 | 43.70 | 40.83 | 41.47 | 5,594,081 | -0.33(-0.80%) |
Apr 09, 2020 | 44.89 | 44.96 | 40.33 | 41.80 | 9,242,197 | -1.25(-2.91%) |
Apr 08, 2020 | 40.50 | 44.02 | 40.15 | 43.05 | 8,185,037 | +3.00(+7.48%) |
Apr 07, 2020 | 41.26 | 41.79 | 38.67 | 40.06 | 9,309,232 | +1.59(+4.14%) |
Apr 06, 2020 | 35.75 | 38.82 | 35.75 | 38.47 | 7,442,761 | +4.81(+14.28%) |
Apr 03, 2020 | 34.83 | 35.04 | 33.10 | 33.66 | 6,367,883 | -0.97(-2.80%) |
Apr 02, 2020 | 35.72 | 38.38 | 33.79 | 34.63 | 9,704,488 | +0.42(+1.22%) |
Apr 01, 2020 | 35.11 | 36.65 | 33.79 | 34.21 | 6,416,275 | -3.64(-9.61%) |
Mar 31, 2020 | 40.87 | 41.12 | 36.57 | 37.85 | 8,897,488 | -1.53(-3.88%) |
Mar 30, 2020 | 35.70 | 39.62 | 34.21 | 39.37 | 9,218,393 | +1.79(+4.77%) |
Mar 27, 2020 | 35.64 | 39.61 | 35.06 | 37.58 | 9,622,115 | -0.47(-1.23%) |
Mar 26, 2020 | 34.16 | 39.33 | 33.49 | 38.05 | 12,052,224 | +4.98(+15.06%) |
Mar 25, 2020 | 30.44 | 35.45 | 28.24 | 33.07 | 10,705,807 | +4.16(+14.37%) |
Mar 24, 2020 | 29.94 | 31.13 | 27.96 | 28.91 | 10,865,307 | +1.69(+6.22%) |
Mar 23, 2020 | 31.13 | 31.52 | 27.08 | 27.22 | 7,827,432 | -5.04(-15.62%) |
Mar 20, 2020 | 32.12 | 34.36 | 30.39 | 32.26 | 11,056,336 | +1.04(+3.34%) |
Mar 19, 2020 | 29.03 | 31.26 | 26.61 | 31.21 | 10,515,076 | +1.99(+6.82%) |
Mar 18, 2020 | 30.38 | 31.16 | 25.87 | 29.22 | 10,666,419 | -3.34(-10.25%) |
Mar 17, 2020 | 35.14 | 36.05 | 31.71 | 32.56 | 10,593,638 | -2.18(-6.27%) |
Mar 16, 2020 | 35.89 | 40.04 | 34.37 | 34.74 | 9,873,994 | -6.90(-16.57%) |
Mar 13, 2020 | 40.13 | 41.71 | 34.83 | 41.64 | 11,625,973 | +4.96(+13.51%) |
Mar 12, 2020 | 41.78 | 42.28 | 35.62 | 36.68 | 17,552,236 | -8.73(-19.22%) |
Mar 11, 2020 | 48.96 | 49.85 | 44.66 | 45.41 | 11,009,406 | -5.03(-9.98%) |
Mar 10, 2020 | 50.67 | 53.28 | 47.59 | 50.44 | 12,603,288 | +1.71(+3.51%) |
Mar 09, 2020 | 48.73 | 56.49 | 47.86 | 48.73 | 15,017,323 | -3.91(-7.43%) |
Mar 06, 2020 | 49.70 | 53.13 | 48.58 | 52.64 | 11,468,853 | +1.16(+2.25%) |
Mar 05, 2020 | 51.82 | 53.23 | 50.69 | 51.48 | 7,089,785 | -2.04(-3.82%) |
Mar 04, 2020 | 55.01 | 55.01 | 52.59 | 53.53 | 7,770,960 | -0.24(-0.45%) |
Mar 03, 2020 | 57.10 | 57.61 | 53.09 | 53.77 | 6,695,627 | -2.86(-5.05%) |
Mar 02, 2020 | 55.88 | 56.79 | 53.28 | 56.63 | 7,820,941 | +1.35(+2.45%) |
Feb 28, 2020 | 53.01 | 55.30 | 52.07 | 55.28 | 8,894,997 | +0.05(+0.09%) |
Feb 27, 2020 | 57.88 | 58.25 | 54.87 | 55.23 | 9,205,183 | -4.61(-7.71%) |
Feb 26, 2020 | 62.49 | 62.99 | 59.74 | 59.84 | 5,635,306 | -2.27(-3.65%) |
Feb 25, 2020 | 65.43 | 65.60 | 61.74 | 62.11 | 4,861,528 | -3.05(-4.69%) |
Feb 24, 2020 | 66.78 | 66.83 | 64.83 | 65.17 | 4,634,519 | -4.01(-5.79%) |
Feb 21, 2020 | 69.50 | 69.68 | 68.37 | 69.17 | 2,498,830 | -1.06(-1.51%) |
Feb 20, 2020 | 69.47 | 70.73 | 69.26 | 70.23 | 2,415,865 | +0.78(+1.13%) |
Feb 19, 2020 | 69.05 | 69.54 | 67.87 | 69.45 | 2,195,043 | +0.59(+0.86%) |
Feb 18, 2020 | 68.73 | 69.55 | 68.50 | 68.85 | 2,225,258 | -0.10(-0.15%) |
Feb 14, 2020 | 70.26 | 70.26 | 68.30 | 68.95 | 3,583,934 | -0.88(-1.27%) |
Feb 13, 2020 | 70.81 | 70.96 | 69.77 | 69.84 | 5,401,920 | -1.12(-1.58%) |
Feb 12, 2020 | 71.47 | 72.42 | 70.41 | 70.96 | 3,047,648 | +0.67(+0.95%) |
Feb 11, 2020 | 70.20 | 70.40 | 69.61 | 70.29 | 2,260,876 | +0.71(+1.02%) |
Feb 10, 2020 | 68.78 | 69.63 | 68.50 | 69.58 | 3,156,188 | +0.27(+0.39%) |
Feb 07, 2020 | 68.24 | 69.86 | 67.81 | 69.31 | 2,829,397 | +0.64(+0.92%) |
Feb 06, 2020 | 69.31 | 69.83 | 68.29 | 68.67 | 3,169,734 | -0.42(-0.61%) |
Feb 05, 2020 | 68.11 | 69.53 | 67.44 | 69.09 | 3,935,855 | +2.09(+3.13%) |
Feb 04, 2020 | 67.39 | 68.86 | 66.80 | 67.00 | 5,459,147 | +0.82(+1.23%) |