Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 58.85 | 59.95 | 57.72 | 58.92 | 885,000 | -0.96(-1.61%) |
Jan 28, 2021 | 59.35 | 60.73 | 58.53 | 59.88 | 1,048,008 | +1.52(+2.61%) |
Jan 27, 2021 | 57.58 | 59.95 | 56.07 | 58.36 | 1,247,220 | -0.39(-0.66%) |
Jan 26, 2021 | 60.73 | 60.73 | 58.27 | 58.75 | 1,101,264 | -1.58(-2.62%) |
Jan 25, 2021 | 62.13 | 63.15 | 58.09 | 60.33 | 791,976 | -1.01(-1.65%) |
Jan 22, 2021 | 60.03 | 61.44 | 59.97 | 61.34 | 726,000 | +1.24(+2.07%) |
Jan 21, 2021 | 61.53 | 61.71 | 59.12 | 60.10 | 953,589 | -0.83(-1.36%) |
Jan 20, 2021 | 61.23 | 61.92 | 60.41 | 60.92 | 818,118 | +0.84(+1.39%) |
Jan 19, 2021 | 57.87 | 60.29 | 57.87 | 60.09 | 1,044,444 | +2.48(+4.30%) |
Jan 15, 2021 | 57.34 | 59.03 | 56.64 | 57.61 | 1,790,700 | -0.15(-0.27%) |
Jan 14, 2021 | 57.88 | 58.76 | 57.43 | 57.76 | 1,189,122 | -0.24(-0.41%) |
Jan 13, 2021 | 59.20 | 59.65 | 57.89 | 58.00 | 1,369,923 | -1.34(-2.26%) |
Jan 12, 2021 | 58.33 | 59.74 | 58.04 | 59.34 | 863,715 | +1.10(+1.88%) |
Jan 11, 2021 | 57.20 | 58.95 | 56.48 | 58.25 | 761,304 | +0.44(+0.77%) |
Jan 08, 2021 | 57.42 | 58.64 | 57.03 | 57.80 | 571,500 | +0.74(+1.30%) |
Jan 07, 2021 | 54.61 | 57.52 | 54.61 | 57.06 | 981,885 | +2.40(+4.38%) |
Jan 06, 2021 | 53.79 | 55.25 | 53.56 | 54.67 | 880,101 | +0.20(+0.37%) |
Jan 05, 2021 | 54.54 | 54.59 | 52.94 | 54.46 | 802,086 | +0.66(+1.23%) |
Jan 04, 2021 | 54.37 | 54.37 | 51.82 | 53.80 | 1,066,335 | -0.73(-1.34%) |
Dec 31, 2020 | 54.54 | 54.54 | 54.54 | 968,355 | -0.40(-0.72%) | |
Dec 30, 2020 | 54.95 | 56.17 | 54.19 | 54.93 | 968,355 | +0.10(+0.18%) |
Dec 29, 2020 | 56.30 | 56.50 | 54.61 | 54.83 | 888,300 | -1.50(-2.66%) |
Dec 28, 2020 | 57.48 | 57.48 | 55.64 | 56.33 | 846,012 | -0.36(-0.64%) |
Dec 24, 2020 | 57.32 | 58.18 | 56.48 | 56.70 | 503,100 | -0.06(-0.11%) |
Dec 23, 2020 | 58.86 | 60.00 | 56.64 | 56.76 | 1,698,897 | -1.82(-3.11%) |
Dec 22, 2020 | 56.66 | 58.75 | 56.03 | 58.58 | 1,339,389 | +2.81(+5.03%) |
Dec 21, 2020 | 53.48 | 56.26 | 52.72 | 55.77 | 1,742,208 | +2.05(+3.81%) |
Dec 18, 2020 | 49.96 | 54.86 | 49.84 | 53.72 | 3,711,900 | +4.38(+8.88%) |
Dec 17, 2020 | 47.22 | 49.75 | 46.75 | 49.34 | 1,808,295 | +0.83(+1.72%) |
Dec 16, 2020 | 48.66 | 50.50 | 47.83 | 48.51 | 1,656,003 | +0.17(+0.36%) |
Dec 15, 2020 | 47.02 | 48.33 | 46.73 | 48.33 | 951,576 | +1.48(+3.15%) |
Dec 14, 2020 | 45.09 | 47.26 | 45.09 | 46.86 | 1,326,525 | +1.82(+4.03%) |
Dec 11, 2020 | 43.92 | 45.12 | 43.92 | 45.04 | 842,400 | +1.03(+2.35%) |
Dec 10, 2020 | 41.95 | 44.40 | 41.82 | 44.01 | 1,075,467 | +1.74(+4.11%) |
Dec 09, 2020 | 44.71 | 44.71 | 41.60 | 42.27 | 820,146 | -1.98(-4.47%) |
Dec 08, 2020 | 42.67 | 44.68 | 42.33 | 44.25 | 1,338,540 | +1.67(+3.93%) |
Dec 07, 2020 | 42.22 | 43.45 | 42.22 | 42.58 | 910,041 | +0.54(+1.28%) |
Dec 04, 2020 | 41.13 | 42.18 | 40.93 | 42.04 | 998,400 | +1.02(+2.49%) |
Dec 03, 2020 | 39.38 | 41.76 | 39.03 | 41.02 | 1,040,523 | +1.63(+4.15%) |
Dec 02, 2020 | 39.67 | 39.67 | 38.67 | 39.38 | 1,081,800 | -0.66(-1.66%) |
Dec 01, 2020 | 40.62 | 40.86 | 39.15 | 40.05 | 1,206,288 | -0.17(-0.41%) |
Nov 30, 2020 | 40.50 | 40.95 | 39.91 | 40.21 | 2,122,518 | -0.13(-0.32%) |
Nov 27, 2020 | 40.13 | 41.19 | 40.10 | 40.34 | 435,300 | +0.56(+1.41%) |
Nov 25, 2020 | 39.26 | 39.86 | 39.12 | 39.78 | 993,900 | +0.71(+1.83%) |
Nov 24, 2020 | 39.66 | 40.19 | 38.80 | 39.07 | 776,094 | -0.93(-2.32%) |
Nov 23, 2020 | 40.83 | 40.98 | 39.28 | 40.00 | 941,355 | -0.66(-1.62%) |
Nov 20, 2020 | 40.28 | 41.27 | 40.16 | 40.65 | 1,024,200 | -0.02(-0.06%) |
Nov 19, 2020 | 39.57 | 40.95 | 39.50 | 40.68 | 518,976 | +1.07(+2.70%) |
Nov 18, 2020 | 39.69 | 40.40 | 39.30 | 39.61 | 614,655 | -0.06(-0.15%) |
Nov 17, 2020 | 38.85 | 39.71 | 38.57 | 39.67 | 684,216 | +0.78(+2.01%) |
Nov 16, 2020 | 40.10 | 40.27 | 38.39 | 38.88 | 976,677 | -0.85(-2.14%) |
Nov 13, 2020 | 39.36 | 40.48 | 39.36 | 39.73 | 578,100 | +0.67(+1.72%) |
Nov 12, 2020 | 39.55 | 41.00 | 38.89 | 39.06 | 1,121,262 | -0.63(-1.59%) |
Nov 11, 2020 | 39.44 | 40.62 | 38.96 | 39.69 | 1,112,091 | +0.70(+1.80%) |
Nov 10, 2020 | 40.45 | 40.62 | 37.89 | 38.99 | 1,447,443 | -1.62(-3.98%) |
Nov 09, 2020 | 42.63 | 42.72 | 40.57 | 40.61 | 954,675 | -1.61(-3.81%) |
Nov 06, 2020 | 41.58 | 42.79 | 41.42 | 42.22 | 643,500 | +0.17(+0.40%) |
Nov 05, 2020 | 42.56 | 43.78 | 41.81 | 42.05 | 1,150,287 | +0.24(+0.58%) |
Nov 04, 2020 | 40.01 | 42.28 | 40.01 | 41.81 | 1,050,765 | +1.74(+4.35%) |
Nov 03, 2020 | 38.96 | 40.28 | 38.84 | 40.07 | 629,532 | +1.26(+3.24%) |
Nov 02, 2020 | 38.51 | 39.87 | 38.35 | 38.81 | 1,032,168 | +0.29(+0.74%) |
Oct 30, 2020 | 38.91 | 38.91 | 37.39 | 38.52 | 829,200 | -0.74(-1.88%) |
Oct 29, 2020 | 40.16 | 40.56 | 38.67 | 39.26 | 491,064 | +0.27(+0.70%) |
Oct 28, 2020 | 40.07 | 40.33 | 37.60 | 38.99 | 1,501,416 | -1.85(-4.52%) |
Oct 27, 2020 | 45.57 | 46.25 | 40.67 | 40.83 | 4,406,379 | +0.02(+0.06%) |
Oct 26, 2020 | 41.15 | 41.83 | 39.37 | 40.81 | 1,061,796 | -0.61(-1.48%) |
Oct 23, 2020 | 40.78 | 41.56 | 40.21 | 41.42 | 489,600 | +0.64(+1.57%) |
Oct 22, 2020 | 40.85 | 40.99 | 39.92 | 40.78 | 492,888 | +0.11(+0.26%) |
Oct 21, 2020 | 41.47 | 41.91 | 40.60 | 40.68 | 437,205 | -0.68(-1.64%) |
Oct 20, 2020 | 41.71 | 42.38 | 41.18 | 41.35 | 355,440 | -0.39(-0.93%) |
Oct 19, 2020 | 42.97 | 42.99 | 41.54 | 41.74 | 500,868 | -0.78(-1.84%) |
Oct 16, 2020 | 42.92 | 43.30 | 41.94 | 42.53 | 1,350,000 | -0.43(-0.99%) |
Oct 15, 2020 | 41.90 | 43.05 | 41.77 | 42.95 | 365,031 | +0.22(+0.51%) |
Oct 14, 2020 | 43.64 | 43.64 | 42.16 | 42.73 | 626,661 | -0.45(-1.04%) |
Oct 13, 2020 | 42.37 | 43.52 | 41.95 | 43.18 | 715,836 | +1.03(+2.44%) |
Oct 12, 2020 | 42.01 | 42.80 | 41.90 | 42.16 | 653,019 | +0.44(+1.05%) |
Oct 09, 2020 | 42.33 | 42.41 | 41.46 | 41.72 | 931,800 | +0.77(+1.87%) |
Oct 08, 2020 | 41.61 | 41.82 | 40.69 | 40.95 | 579,072 | -0.11(-0.27%) |
Oct 07, 2020 | 40.10 | 41.38 | 40.10 | 41.06 | 951,675 | +1.25(+3.13%) |
Oct 06, 2020 | 40.06 | 41.05 | 39.68 | 39.82 | 651,630 | -0.08(-0.19%) |
Oct 05, 2020 | 39.26 | 40.33 | 39.01 | 39.89 | 826,080 | +0.94(+2.40%) |
Oct 02, 2020 | 39.04 | 40.16 | 38.75 | 38.96 | 703,200 | -1.10(-2.74%) |
Oct 01, 2020 | 38.72 | 40.27 | 38.72 | 40.05 | 809,436 | +1.58(+4.11%) |
Sep 30, 2020 | 37.65 | 39.28 | 37.65 | 38.47 | 453,681 | -0.06(-0.15%) |
Sep 29, 2020 | 38.44 | 39.17 | 38.11 | 38.53 | 551,397 | +0.15(+0.40%) |
Sep 28, 2020 | 38.56 | 38.80 | 38.12 | 38.38 | 616,035 | +0.48(+1.27%) |
Sep 25, 2020 | 37.13 | 38.11 | 36.74 | 37.90 | 748,200 | +0.76(+2.05%) |
Sep 24, 2020 | 37.24 | 37.67 | 36.37 | 37.14 | 543,543 | -0.39(-1.05%) |
Sep 23, 2020 | 38.67 | 39.03 | 37.47 | 37.53 | 660,555 | -1.07(-2.77%) |
Sep 22, 2020 | 37.67 | 38.61 | 36.84 | 38.60 | 649,155 | +1.25(+3.36%) |
Sep 21, 2020 | 36.59 | 37.52 | 36.28 | 37.35 | 684,903 | +0.15(+0.39%) |
Sep 18, 2020 | 37.58 | 37.89 | 36.32 | 37.20 | 1,738,200 | +0.21(+0.56%) |
Sep 17, 2020 | 36.83 | 37.16 | 36.35 | 36.99 | 554,514 | -0.64(-1.70%) |
Sep 16, 2020 | 37.59 | 38.22 | 36.84 | 37.63 | 684,447 | +0.15(+0.39%) |
Sep 15, 2020 | 37.43 | 37.84 | 36.93 | 37.49 | 496,422 | +0.35(+0.94%) |
Sep 14, 2020 | 36.63 | 37.24 | 36.17 | 37.14 | 481,545 | +1.16(+3.23%) |
Sep 11, 2020 | 37.43 | 37.49 | 35.58 | 35.97 | 903,000 | -1.28(-3.43%) |
Sep 10, 2020 | 38.02 | 39.03 | 37.09 | 37.25 | 452,916 | -0.35(-0.94%) |
Sep 09, 2020 | 38.00 | 38.05 | 36.65 | 37.60 | 785,529 | +0.80(+2.16%) |
Sep 08, 2020 | 36.84 | 38.11 | 36.03 | 36.81 | 1,271,691 | -1.09(-2.88%) |
Sep 04, 2020 | 38.89 | 39.11 | 35.94 | 37.90 | 1,296,900 | -1.29(-3.28%) |
Sep 03, 2020 | 40.54 | 40.70 | 38.27 | 39.19 | 1,225,116 | -1.95(-4.73%) |
Sep 02, 2020 | 42.17 | 42.46 | 40.57 | 41.13 | 1,341,918 | -0.78(-1.86%) |
Sep 01, 2020 | 41.23 | 42.27 | 40.67 | 41.91 | 1,675,965 | +0.74(+1.79%) |
Aug 31, 2020 | 41.84 | 41.86 | 41.13 | 41.18 | 797,274 | -0.58(-1.38%) |
Aug 28, 2020 | 41.34 | 41.83 | 41.07 | 41.75 | 813,900 | +0.83(+2.04%) |
Aug 27, 2020 | 41.19 | 41.60 | 40.72 | 40.92 | 872,622 | -0.27(-0.66%) |
Aug 26, 2020 | 40.15 | 41.26 | 40.00 | 41.19 | 815,625 | +1.31(+3.28%) |
Aug 25, 2020 | 39.34 | 40.04 | 39.08 | 39.88 | 485,919 | +0.50(+1.28%) |
Aug 24, 2020 | 39.71 | 39.99 | 39.07 | 39.38 | 567,972 | -0.00(-0.01%) |
Aug 21, 2020 | 39.83 | 39.85 | 38.92 | 39.38 | 758,100 | -0.34(-0.86%) |
Aug 20, 2020 | 39.38 | 40.17 | 39.24 | 39.72 | 984,663 | +0.10(+0.26%) |
Aug 19, 2020 | 39.37 | 40.10 | 39.14 | 39.62 | 995,292 | +0.30(+0.77%) |
Aug 18, 2020 | 39.42 | 39.91 | 39.09 | 39.32 | 1,126,773 | -0.07(-0.19%) |
Aug 17, 2020 | 39.90 | 40.00 | 39.03 | 39.39 | 610,236 | +0.36(+0.93%) |
Aug 14, 2020 | 39.62 | 39.65 | 38.70 | 39.03 | 666,000 | -0.38(-0.97%) |
Aug 13, 2020 | 38.82 | 39.96 | 38.82 | 39.41 | 572,979 | +0.73(+1.89%) |
Aug 12, 2020 | 38.01 | 38.83 | 37.81 | 38.68 | 843,507 | +1.12(+2.98%) |
Aug 11, 2020 | 38.41 | 38.41 | 37.36 | 37.56 | 1,051,500 | -0.96(-2.48%) |
Aug 10, 2020 | 39.28 | 39.47 | 37.76 | 38.52 | 1,140,822 | -0.88(-2.23%) |
Aug 07, 2020 | 40.00 | 40.90 | 38.79 | 39.39 | 1,238,100 | -0.98(-2.43%) |
Aug 06, 2020 | 39.04 | 40.43 | 38.68 | 40.37 | 1,489,491 | +0.66(+1.66%) |
Aug 05, 2020 | 38.81 | 40.21 | 38.79 | 39.71 | 2,476,389 | +0.91(+2.34%) |
Aug 04, 2020 | 40.00 | 40.00 | 38.12 | 38.81 | 3,694,179 | +3.44(+9.73%) |
Aug 03, 2020 | 36.66 | 36.66 | 34.86 | 35.37 | 2,841,051 | -0.75(-2.08%) |
Jul 31, 2020 | 35.91 | 36.26 | 35.11 | 36.12 | 785,400 | +0.41(+1.14%) |
Jul 30, 2020 | 35.24 | 35.92 | 34.59 | 35.71 | 426,198 | -0.01(-0.02%) |
Jul 29, 2020 | 35.00 | 36.71 | 35.00 | 35.72 | 1,074,612 | +0.84(+2.40%) |
Jul 28, 2020 | 34.14 | 35.19 | 34.03 | 34.88 | 927,660 | +0.68(+1.98%) |
Jul 27, 2020 | 34.04 | 34.40 | 33.85 | 34.20 | 832,284 | +0.32(+0.93%) |
Jul 24, 2020 | 34.79 | 34.85 | 33.82 | 33.89 | 789,300 | -0.99(-2.85%) |
Jul 23, 2020 | 35.25 | 36.13 | 34.68 | 34.88 | 1,701,639 | -0.50(-1.42%) |
Jul 22, 2020 | 35.62 | 36.10 | 35.21 | 35.38 | 732,471 | -0.24(-0.66%) |
Jul 21, 2020 | 36.86 | 37.16 | 35.46 | 35.62 | 1,306,320 | -0.91(-2.49%) |
Jul 20, 2020 | 35.33 | 36.77 | 35.33 | 36.53 | 765,135 | +1.34(+3.80%) |
Jul 17, 2020 | 34.50 | 35.29 | 34.26 | 35.19 | 1,009,800 | +0.70(+2.04%) |
Jul 16, 2020 | 34.34 | 34.66 | 33.96 | 34.49 | 719,481 | -0.27(-0.78%) |
Jul 15, 2020 | 35.05 | 35.58 | 34.75 | 34.76 | 951,246 | -0.02(-0.05%) |
Jul 14, 2020 | 33.01 | 35.00 | 32.70 | 34.78 | 1,403,460 | +1.44(+4.31%) |
Jul 13, 2020 | 35.09 | 35.09 | 33.17 | 33.34 | 1,652,310 | -0.76(-2.24%) |
Jul 10, 2020 | 34.36 | 34.67 | 33.68 | 34.10 | 821,100 | -0.22(-0.63%) |
Jul 09, 2020 | 34.72 | 34.88 | 33.40 | 34.32 | 957,117 | -0.09(-0.27%) |
Jul 08, 2020 | 33.54 | 34.47 | 33.36 | 34.41 | 1,684,395 | +0.85(+2.52%) |
Jul 07, 2020 | 33.26 | 34.64 | 33.25 | 33.57 | 821,028 | +0.45(+1.36%) |
Jul 06, 2020 | 33.26 | 33.60 | 32.13 | 33.12 | 1,724,241 | +0.26(+0.78%) |
Jul 02, 2020 | 31.72 | 32.88 | 31.47 | 32.86 | 1,414,500 | +1.45(+4.61%) |
Jul 01, 2020 | 30.89 | 31.89 | 30.76 | 31.41 | 1,450,749 | +1.92(+6.51%) |
Jun 30, 2020 | 29.27 | 29.74 | 29.06 | 29.49 | 1,096,791 | +0.17(+0.58%) |
Jun 29, 2020 | 29.18 | 29.57 | 28.36 | 29.32 | 1,475,838 | +0.20(+0.67%) |
Jun 26, 2020 | 30.69 | 30.69 | 28.99 | 29.13 | 1,804,200 | -0.52(-1.74%) |
Jun 25, 2020 | 29.88 | 29.88 | 29.11 | 29.64 | 1,138,260 | +0.20(+0.69%) |
Jun 24, 2020 | 29.77 | 30.21 | 28.84 | 29.44 | 679,338 | -0.45(-1.51%) |
Jun 23, 2020 | 30.71 | 31.11 | 29.67 | 29.89 | 1,645,167 | +0.60(+2.06%) |
Jun 22, 2020 | 28.89 | 29.66 | 28.89 | 29.29 | 520,443 | +0.12(+0.41%) |
Jun 19, 2020 | 29.61 | 29.99 | 28.80 | 29.17 | 1,188,600 | -0.01(-0.02%) |
Jun 18, 2020 | 29.39 | 29.81 | 29.16 | 29.17 | 643,215 | -0.20(-0.69%) |
Jun 17, 2020 | 29.80 | 30.12 | 29.20 | 29.38 | 837,903 | -0.15(-0.50%) |
Jun 16, 2020 | 29.72 | 29.93 | 28.74 | 29.52 | 770,112 | +0.70(+2.42%) |
Jun 15, 2020 | 27.63 | 28.94 | 27.54 | 28.83 | 674,379 | +0.41(+1.45%) |
Jun 12, 2020 | 28.62 | 28.78 | 27.80 | 28.41 | 651,600 | +0.73(+2.62%) |
Jun 11, 2020 | 28.50 | 28.50 | 27.64 | 27.69 | 1,129,902 | -0.97(-3.38%) |
Jun 10, 2020 | 28.68 | 28.94 | 28.41 | 28.66 | 661,038 | +0.47(+1.66%) |
Jun 09, 2020 | 29.06 | 29.31 | 28.18 | 28.19 | 516,324 | -1.20(-4.07%) |
Jun 08, 2020 | 28.21 | 29.41 | 27.60 | 29.39 | 4,398,345 | +1.31(+4.67%) |
Jun 05, 2020 | 28.38 | 28.73 | 28.01 | 28.08 | 1,058,700 | +0.03(+0.11%) |
Jun 04, 2020 | 28.39 | 28.84 | 27.80 | 28.05 | 692,268 | -0.69(-2.39%) |
Jun 03, 2020 | 29.25 | 29.68 | 28.59 | 28.73 | 940,002 | -0.37(-1.27%) |
Jun 02, 2020 | 28.77 | 29.30 | 28.13 | 29.10 | 933,855 | +0.59(+2.07%) |
Jun 01, 2020 | 28.18 | 28.83 | 27.90 | 28.51 | 939,450 | +0.38(+1.36%) |
May 29, 2020 | 27.74 | 28.21 | 27.34 | 28.13 | 1,362,300 | +0.24(+0.87%) |
May 28, 2020 | 27.90 | 28.59 | 27.69 | 27.89 | 1,026,876 | +0.18(+0.66%) |
May 27, 2020 | 28.00 | 28.13 | 26.59 | 27.70 | 1,285,524 | +0.04(+0.14%) |
May 26, 2020 | 27.33 | 27.99 | 27.10 | 27.66 | 1,106,622 | +0.85(+3.16%) |
May 22, 2020 | 26.31 | 26.95 | 26.13 | 26.82 | 663,300 | +0.64(+2.46%) |
May 21, 2020 | 26.17 | 26.55 | 25.89 | 26.17 | 703,464 | +0.04(+0.15%) |
May 20, 2020 | 25.80 | 26.47 | 25.75 | 26.13 | 792,084 | +0.76(+3.01%) |
May 19, 2020 | 25.44 | 25.90 | 25.27 | 25.37 | 563,205 | +0.00(+0.01%) |
May 18, 2020 | 25.59 | 25.90 | 24.91 | 25.37 | 1,120,374 | +0.43(+1.71%) |
May 15, 2020 | 24.22 | 25.14 | 24.11 | 24.94 | 941,400 | +0.56(+2.28%) |
May 14, 2020 | 22.98 | 24.40 | 22.75 | 24.38 | 1,164,201 | +0.91(+3.89%) |
May 13, 2020 | 24.32 | 24.61 | 23.12 | 23.47 | 948,234 | -0.97(-3.96%) |
May 12, 2020 | 24.98 | 25.17 | 24.42 | 24.44 | 998,949 | -0.47(-1.87%) |
May 11, 2020 | 24.34 | 25.28 | 24.13 | 24.90 | 1,214,100 | +0.14(+0.58%) |
May 08, 2020 | 24.07 | 24.93 | 23.94 | 24.76 | 2,105,700 | +0.91(+3.80%) |
May 07, 2020 | 23.90 | 23.98 | 23.50 | 23.85 | 4,090,491 | +0.23(+0.99%) |
May 06, 2020 | 23.23 | 24.52 | 22.07 | 23.62 | 4,179,513 | -0.29(-1.23%) |
May 05, 2020 | 23.93 | 24.27 | 22.73 | 23.91 | 3,014,742 | +2.37(+10.98%) |
May 04, 2020 | 21.19 | 21.69 | 20.92 | 21.55 | 1,256,982 | +0.08(+0.37%) |
May 01, 2020 | 21.77 | 21.93 | 21.15 | 21.47 | 622,800 | -0.88(-3.95%) |
Apr 30, 2020 | 22.78 | 23.08 | 22.01 | 22.35 | 988,389 | -0.80(-3.44%) |
Apr 29, 2020 | 22.22 | 23.52 | 21.82 | 23.15 | 1,202,697 | +1.56(+7.24%) |
Apr 28, 2020 | 23.01 | 23.32 | 21.55 | 21.58 | 1,017,771 | -0.95(-4.22%) |
Apr 27, 2020 | 21.78 | 22.75 | 21.69 | 22.53 | 577,542 | +0.99(+4.61%) |
Apr 24, 2020 | 21.33 | 21.75 | 21.31 | 21.54 | 1,030,800 | +0.25(+1.17%) |
Apr 23, 2020 | 21.28 | 21.74 | 20.93 | 21.29 | 925,905 | -0.02(-0.08%) |
Apr 22, 2020 | 21.51 | 21.94 | 21.10 | 21.31 | 871,464 | +0.33(+1.56%) |
Apr 21, 2020 | 21.47 | 21.71 | 20.62 | 20.98 | 1,022,178 | -1.01(-4.58%) |
Apr 20, 2020 | 20.77 | 22.02 | 20.77 | 21.99 | 722,349 | +0.83(+3.94%) |
Apr 17, 2020 | 20.59 | 21.30 | 20.25 | 21.15 | 1,148,400 | +1.04(+5.17%) |
Apr 16, 2020 | 20.88 | 21.05 | 19.49 | 20.11 | 1,327,821 | -0.61(-2.93%) |
Apr 15, 2020 | 20.56 | 21.41 | 20.46 | 20.72 | 694,788 | -0.59(-2.75%) |
Apr 14, 2020 | 21.43 | 21.82 | 21.20 | 21.31 | 551,889 | +0.48(+2.29%) |
Apr 13, 2020 | 20.89 | 21.21 | 20.62 | 20.83 | 661,791 | -0.04(-0.21%) |
Apr 09, 2020 | 21.29 | 21.72 | 20.37 | 20.87 | 826,800 | +0.25(+1.21%) |
Apr 08, 2020 | 18.66 | 20.98 | 18.55 | 20.62 | 1,668,723 | +2.23(+12.12%) |
Apr 07, 2020 | 19.64 | 20.62 | 18.35 | 18.39 | 2,641,386 | -0.57(-3.02%) |
Apr 06, 2020 | 18.37 | 19.21 | 18.37 | 18.97 | 1,938,453 | +1.34(+7.60%) |
Apr 03, 2020 | 18.95 | 19.00 | 17.21 | 17.63 | 1,433,100 | -1.49(-7.79%) |
Apr 02, 2020 | 19.63 | 20.33 | 18.79 | 19.12 | 975,549 | -0.68(-3.43%) |
Apr 01, 2020 | 20.48 | 20.96 | 19.61 | 19.80 | 755,367 | -1.43(-6.72%) |
Mar 31, 2020 | 21.78 | 21.85 | 20.84 | 21.22 | 790,248 | -0.45(-2.09%) |
Mar 30, 2020 | 21.98 | 22.66 | 20.94 | 21.68 | 1,938,987 | -0.02(-0.08%) |
Mar 27, 2020 | 22.23 | 23.33 | 21.26 | 21.69 | 971,400 | -1.28(-5.56%) |
Mar 26, 2020 | 21.18 | 23.32 | 21.17 | 22.97 | 806,097 | +1.91(+9.09%) |
Mar 25, 2020 | 20.30 | 21.68 | 19.93 | 21.06 | 1,525,812 | +1.02(+5.09%) |
Mar 24, 2020 | 19.24 | 20.11 | 18.62 | 20.04 | 1,255,929 | +1.71(+9.31%) |
Mar 23, 2020 | 17.62 | 19.13 | 17.05 | 18.33 | 2,181,294 | +0.74(+4.21%) |
Mar 20, 2020 | 18.58 | 19.36 | 17.35 | 17.59 | 1,822,200 | -0.81(-4.40%) |
Mar 19, 2020 | 17.02 | 18.64 | 16.32 | 18.40 | 1,645,305 | +1.34(+7.83%) |
Mar 18, 2020 | 18.02 | 19.60 | 16.67 | 17.06 | 1,387,080 | -2.04(-10.69%) |
Mar 17, 2020 | 18.50 | 19.29 | 17.34 | 19.11 | 1,387,374 | +1.01(+5.58%) |
Mar 16, 2020 | 19.04 | 19.67 | 18.01 | 18.10 | 1,594,821 | -4.01(-18.15%) |
Mar 13, 2020 | 22.56 | 22.85 | 21.05 | 22.11 | 1,187,100 | +0.46(+2.12%) |
Mar 12, 2020 | 21.51 | 22.46 | 19.42 | 21.65 | 1,247,991 | -1.34(-5.82%) |
Mar 11, 2020 | 23.35 | 23.67 | 22.48 | 22.99 | 828,345 | -1.04(-4.33%) |
Mar 10, 2020 | 23.93 | 24.29 | 23.05 | 24.03 | 989,466 | +0.85(+3.65%) |
Mar 09, 2020 | 23.42 | 24.40 | 22.76 | 23.18 | 1,219,107 | -2.20(-8.68%) |
Mar 06, 2020 | 25.85 | 26.60 | 24.78 | 25.38 | 914,400 | -1.32(-4.96%) |
Mar 05, 2020 | 26.34 | 26.94 | 26.17 | 26.71 | 699,891 | -0.31(-1.15%) |
Mar 04, 2020 | 26.79 | 27.33 | 26.36 | 27.02 | 672,366 | +0.55(+2.08%) |
Mar 03, 2020 | 28.05 | 28.36 | 25.92 | 26.47 | 1,024,593 | -1.68(-5.97%) |
Mar 02, 2020 | 26.80 | 28.23 | 26.43 | 28.15 | 1,961,271 | +1.41(+5.26%) |
Feb 28, 2020 | 25.67 | 26.76 | 25.37 | 26.74 | 1,076,100 | +0.27(+1.01%) |
Feb 27, 2020 | 26.67 | 27.37 | 26.09 | 26.47 | 924,666 | -0.78(-2.85%) |
Feb 26, 2020 | 27.92 | 28.45 | 27.21 | 27.25 | 755,802 | -0.56(-2.03%) |
Feb 25, 2020 | 28.97 | 29.09 | 27.80 | 27.81 | 924,129 | -0.97(-3.38%) |
Feb 24, 2020 | 28.56 | 29.13 | 28.34 | 28.79 | 835,071 | -0.88(-2.97%) |
Feb 21, 2020 | 30.44 | 30.44 | 29.38 | 29.67 | 939,900 | -0.77(-2.54%) |
Feb 20, 2020 | 30.64 | 30.84 | 29.70 | 30.44 | 738,177 | -0.20(-0.65%) |
Feb 19, 2020 | 30.91 | 31.03 | 30.53 | 30.64 | 885,354 | -0.02(-0.05%) |
Feb 18, 2020 | 30.67 | 31.08 | 30.58 | 30.66 | 657,009 | -0.22(-0.71%) |
Feb 14, 2020 | 30.80 | 30.92 | 30.49 | 30.88 | 1,014,000 | +0.07(+0.24%) |
Feb 13, 2020 | 29.88 | 31.08 | 28.96 | 30.80 | 1,012,359 | +0.48(+1.58%) |
Feb 12, 2020 | 29.86 | 30.57 | 29.58 | 30.32 | 1,023,492 | +0.66(+2.21%) |
Feb 11, 2020 | 29.93 | 31.01 | 28.83 | 29.67 | 2,590,023 | -1.07(-3.47%) |
Feb 10, 2020 | 29.98 | 31.02 | 29.83 | 30.73 | 1,756,527 | +0.75(+2.50%) |
Feb 07, 2020 | 29.71 | 30.02 | 29.33 | 29.98 | 819,300 | +0.33(+1.12%) |
Feb 06, 2020 | 28.99 | 29.66 | 28.71 | 29.65 | 759,969 | +0.74(+2.55%) |
Feb 05, 2020 | 29.58 | 29.58 | 28.70 | 28.91 | 826,524 | -0.32(-1.09%) |
Feb 04, 2020 | 28.43 | 29.26 | 28.25 | 29.23 | 597,924 | +1.04(+3.69%) |