Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 53.34 | 53.65 | 51.82 | 52.41 | 7,225 | +0.60(+1.16%) |
Jan 28, 2021 | 52.98 | 52.98 | 51.81 | 51.81 | 10,369 | -0.57(-1.08%) |
Jan 27, 2021 | 52.22 | 53.87 | 51.03 | 52.38 | 7,289 | -0.96(-1.80%) |
Jan 26, 2021 | 54.85 | 55.12 | 53.33 | 53.33 | 4,653 | -0.96(-1.77%) |
Jan 25, 2021 | 53.60 | 54.30 | 52.68 | 54.30 | 5,976 | +0.82(+1.53%) |
Jan 22, 2021 | 52.63 | 53.51 | 52.63 | 53.48 | 3,412 | +0.55(+1.05%) |
Jan 21, 2021 | 54.67 | 54.67 | 52.83 | 52.93 | 7,980 | -1.45(-2.66%) |
Jan 20, 2021 | 55.32 | 55.32 | 54.10 | 54.37 | 8,788 | -0.45(-0.81%) |
Jan 19, 2021 | 54.59 | 55.08 | 54.44 | 54.82 | 35,528 | +1.18(+2.21%) |
Jan 15, 2021 | 54.01 | 54.31 | 53.30 | 53.63 | 4,616 | -0.26(-0.47%) |
Jan 14, 2021 | 52.19 | 54.10 | 52.19 | 53.89 | 8,295 | +1.95(+3.76%) |
Jan 13, 2021 | 52.71 | 52.78 | 51.93 | 51.93 | 5,019 | -0.45(-0.85%) |
Jan 12, 2021 | 52.55 | 52.76 | 51.72 | 52.38 | 9,760 | +0.35(+0.68%) |
Jan 11, 2021 | 51.76 | 52.36 | 51.75 | 52.03 | 3,359 | -0.63(-1.19%) |
Jan 08, 2021 | 52.80 | 53.21 | 51.52 | 52.65 | 5,419 | +0.40(+0.76%) |
Jan 07, 2021 | 51.52 | 52.25 | 51.52 | 52.25 | 16,055 | +1.98(+3.93%) |
Jan 06, 2021 | 49.00 | 51.10 | 49.00 | 50.28 | 5,185 | +1.05(+2.14%) |
Jan 05, 2021 | 49.26 | 49.69 | 49.11 | 49.23 | 13,299 | -0.43(-0.86%) |
Jan 04, 2021 | 49.37 | 49.77 | 49.14 | 49.65 | 6,940 | +0.24(+0.48%) |
Dec 31, 2020 | 49.41 | 49.41 | 49.41 | 6,395 | -1.29(-2.54%) | |
Dec 30, 2020 | 49.99 | 50.94 | 49.99 | 50.70 | 6,395 | +0.86(+1.72%) |
Dec 29, 2020 | 51.32 | 51.71 | 49.46 | 49.84 | 13,424 | -1.60(-3.12%) |
Dec 28, 2020 | 53.15 | 53.38 | 51.45 | 51.45 | 11,723 | -1.53(-2.88%) |
Dec 24, 2020 | 53.58 | 54.09 | 52.84 | 52.98 | 4,014 | -0.66(-1.24%) |
Dec 23, 2020 | 54.18 | 54.18 | 52.98 | 53.64 | 23,835 | +0.11(+0.21%) |
Dec 22, 2020 | 53.04 | 54.06 | 52.52 | 53.53 | 30,149 | +1.21(+2.32%) |
Dec 21, 2020 | 50.64 | 52.31 | 50.64 | 52.31 | 11,390 | +0.67(+1.29%) |
Dec 18, 2020 | 52.52 | 52.77 | 51.56 | 51.65 | 4,817 | -0.29(-0.56%) |
Dec 17, 2020 | 51.71 | 51.94 | 50.92 | 51.94 | 3,138 | +0.82(+1.60%) |
Dec 16, 2020 | 52.34 | 52.34 | 50.67 | 51.12 | 19,429 | -0.51(-1.00%) |
Dec 15, 2020 | 52.01 | 52.01 | 50.63 | 51.63 | 11,986 | +0.42(+0.82%) |
Dec 14, 2020 | 50.96 | 52.58 | 50.96 | 51.21 | 25,707 | +1.43(+2.88%) |
Dec 11, 2020 | 50.04 | 50.34 | 49.39 | 49.78 | 8,630 | -0.08(-0.16%) |
Dec 10, 2020 | 49.02 | 49.91 | 48.98 | 49.86 | 12,657 | +1.71(+3.55%) |
Dec 09, 2020 | 48.93 | 49.53 | 47.50 | 48.15 | 8,356 | -0.59(-1.21%) |
Dec 08, 2020 | 47.44 | 48.82 | 47.39 | 48.74 | 5,047 | +1.30(+2.73%) |
Dec 07, 2020 | 47.33 | 48.18 | 47.21 | 47.44 | 17,517 | +0.73(+1.56%) |
Dec 04, 2020 | 46.25 | 46.72 | 46.25 | 46.71 | 1,605 | +0.56(+1.22%) |
Dec 03, 2020 | 46.02 | 46.32 | 46.02 | 46.15 | 3,823 | +0.19(+0.41%) |
Dec 02, 2020 | 45.84 | 46.07 | 45.30 | 45.96 | 16,837 | -0.67(-1.43%) |
Dec 01, 2020 | 47.54 | 47.78 | 46.34 | 46.62 | 10,575 | -0.20(-0.42%) |
Nov 30, 2020 | 46.74 | 47.27 | 46.09 | 46.82 | 10,757 | +0.57(+1.24%) |
Nov 27, 2020 | 45.12 | 46.29 | 45.06 | 46.25 | 11,440 | +1.79(+4.03%) |
Nov 25, 2020 | 44.16 | 44.56 | 44.16 | 44.46 | 6,121 | +0.43(+0.98%) |
Nov 24, 2020 | 44.01 | 44.54 | 44.01 | 44.02 | 5,581 | +0.06(+0.13%) |
Nov 23, 2020 | 44.04 | 44.36 | 43.73 | 43.97 | 11,251 | +0.17(+0.40%) |
Nov 20, 2020 | 43.22 | 43.79 | 43.22 | 43.79 | 1,806 | +0.48(+1.11%) |
Nov 19, 2020 | 43.18 | 43.44 | 43.09 | 43.31 | 2,477 | +0.38(+0.89%) |
Nov 18, 2020 | 43.78 | 43.84 | 42.93 | 42.93 | 3,053 | -0.70(-1.61%) |
Nov 17, 2020 | 42.87 | 43.64 | 42.87 | 43.63 | 2,537 | +0.40(+0.91%) |
Nov 16, 2020 | 43.84 | 43.84 | 43.05 | 43.24 | 5,699 | -0.36(-0.82%) |
Nov 13, 2020 | 43.54 | 43.63 | 43.20 | 43.59 | 6,422 | +0.66(+1.54%) |
Nov 12, 2020 | 42.79 | 43.36 | 42.79 | 42.94 | 5,602 | +0.23(+0.53%) |
Nov 11, 2020 | 42.71 | 42.83 | 42.22 | 42.71 | 12,072 | +0.31(+0.74%) |
Nov 10, 2020 | 42.21 | 42.40 | 41.82 | 42.40 | 3,662 | +0.33(+0.77%) |
Nov 09, 2020 | 41.43 | 42.93 | 41.43 | 42.07 | 13,653 | +1.17(+2.86%) |
Nov 06, 2020 | 42.34 | 42.34 | 40.90 | 40.90 | 5,920 | -1.56(-3.67%) |
Nov 05, 2020 | 42.19 | 42.74 | 41.74 | 42.46 | 6,624 | +0.30(+0.71%) |
Nov 04, 2020 | 40.34 | 42.42 | 40.34 | 42.16 | 19,583 | +2.07(+5.17%) |
Nov 03, 2020 | 39.66 | 40.34 | 39.26 | 40.09 | 12,233 | +1.06(+2.72%) |
Nov 02, 2020 | 39.25 | 39.41 | 38.38 | 39.03 | 4,858 | +0.38(+0.98%) |
Oct 30, 2020 | 39.30 | 39.30 | 38.53 | 38.65 | 6,222 | -1.18(-2.95%) |
Oct 29, 2020 | 39.14 | 39.93 | 38.98 | 39.83 | 3,097 | +0.42(+1.05%) |
Oct 28, 2020 | 39.73 | 39.77 | 39.12 | 39.41 | 3,983 | -1.35(-3.31%) |
Oct 27, 2020 | 40.02 | 40.83 | 40.02 | 40.76 | 4,782 | +0.53(+1.33%) |
Oct 26, 2020 | 40.52 | 40.96 | 40.11 | 40.22 | 7,816 | -0.70(-1.71%) |
Oct 23, 2020 | 40.92 | 40.96 | 40.29 | 40.92 | 3,813 | +0.08(+0.20%) |
Oct 22, 2020 | 40.78 | 40.84 | 40.10 | 40.84 | 4,433 | +1.01(+2.53%) |
Oct 21, 2020 | 40.94 | 40.94 | 39.83 | 39.83 | 9,796 | -1.02(-2.49%) |
Oct 20, 2020 | 41.77 | 41.77 | 40.80 | 40.85 | 7,090 | -0.72(-1.73%) |
Oct 19, 2020 | 42.80 | 42.88 | 41.45 | 41.57 | 11,470 | -1.20(-2.79%) |
Oct 16, 2020 | 42.83 | 43.27 | 42.77 | 42.77 | 7,325 | +0.42(+1.00%) |
Oct 15, 2020 | 41.45 | 42.34 | 41.32 | 42.34 | 7,061 | +0.02(+0.04%) |
Oct 14, 2020 | 43.69 | 43.69 | 42.21 | 42.33 | 7,754 | -1.03(-2.38%) |
Oct 13, 2020 | 42.72 | 43.46 | 42.69 | 43.36 | 12,950 | +0.64(+1.50%) |
Oct 12, 2020 | 42.53 | 42.78 | 42.38 | 42.71 | 13,736 | +0.13(+0.30%) |
Oct 09, 2020 | 42.73 | 42.73 | 42.14 | 42.59 | 13,046 | +0.40(+0.94%) |
Oct 08, 2020 | 42.10 | 42.59 | 42.04 | 42.19 | 15,614 | +0.01(+0.02%) |
Oct 07, 2020 | 41.14 | 42.25 | 41.14 | 42.18 | 10,633 | +1.38(+3.37%) |
Oct 06, 2020 | 41.13 | 41.71 | 40.66 | 40.80 | 15,693 | -0.14(-0.34%) |
Oct 05, 2020 | 39.18 | 41.02 | 39.18 | 40.94 | 16,806 | +2.54(+6.62%) |
Oct 02, 2020 | 38.69 | 39.23 | 38.35 | 38.40 | 8,530 | -0.91(-2.31%) |
Oct 01, 2020 | 38.73 | 39.31 | 38.64 | 39.31 | 10,945 | +0.47(+1.20%) |
Sep 30, 2020 | 39.22 | 39.30 | 38.61 | 38.84 | 6,638 | +0.03(+0.08%) |
Sep 29, 2020 | 38.43 | 38.92 | 38.27 | 38.81 | 7,986 | +0.28(+0.72%) |
Sep 28, 2020 | 39.39 | 39.39 | 38.24 | 38.53 | 15,678 | -0.17(-0.43%) |
Sep 25, 2020 | 37.90 | 38.70 | 37.68 | 38.70 | 19,970 | +1.03(+2.72%) |
Sep 24, 2020 | 37.87 | 38.22 | 37.05 | 37.68 | 12,985 | -0.64(-1.66%) |
Sep 23, 2020 | 40.26 | 40.39 | 38.29 | 38.31 | 28,738 | -2.01(-5.00%) |
Sep 22, 2020 | 40.27 | 40.35 | 39.44 | 40.33 | 13,283 | -0.09(-0.22%) |
Sep 21, 2020 | 41.99 | 41.99 | 40.12 | 40.42 | 19,561 | -2.06(-4.86%) |
Sep 18, 2020 | 41.85 | 42.48 | 41.60 | 42.48 | 13,046 | +0.64(+1.52%) |
Sep 17, 2020 | 41.51 | 42.09 | 41.12 | 41.84 | 8,352 | +0.02(+0.05%) |
Sep 16, 2020 | 41.31 | 42.28 | 41.28 | 41.82 | 17,384 | +1.00(+2.45%) |
Sep 15, 2020 | 40.97 | 41.38 | 40.74 | 40.82 | 12,191 | +0.15(+0.36%) |
Sep 14, 2020 | 39.19 | 40.73 | 39.19 | 40.68 | 18,138 | +2.68(+7.07%) |
Sep 11, 2020 | 38.41 | 38.90 | 37.61 | 37.99 | 14,651 | -0.39(-1.01%) |
Sep 10, 2020 | 39.00 | 39.38 | 38.32 | 38.38 | 39,696 | -0.29(-0.76%) |
Sep 09, 2020 | 37.67 | 38.94 | 37.67 | 38.67 | 25,900 | +1.35(+3.61%) |
Sep 08, 2020 | 36.77 | 38.10 | 36.27 | 37.32 | 17,144 | -0.10(-0.28%) |
Sep 04, 2020 | 37.95 | 38.14 | 35.54 | 37.43 | 53,790 | -0.62(-1.62%) |
Sep 03, 2020 | 39.63 | 39.63 | 37.81 | 38.04 | 28,260 | -1.54(-3.90%) |
Sep 02, 2020 | 39.25 | 39.66 | 38.90 | 39.59 | 15,540 | +0.31(+0.79%) |
Sep 01, 2020 | 40.30 | 40.30 | 39.06 | 39.28 | 14,060 | -1.03(-2.55%) |
Aug 31, 2020 | 39.66 | 40.54 | 39.66 | 40.31 | 15,101 | +1.15(+2.94%) |
Aug 27, 2020 | 39.16 | 39.16 | 39.16 | 0 | -1.07(-2.65%) | |
Aug 25, 2020 | 40.22 | 40.22 | 40.22 | 0 | +0.78(+1.98%) | |
Aug 24, 2020 | 40.90 | 40.90 | 39.26 | 39.44 | 93,147 | -1.21(-2.97%) |
Aug 21, 2020 | 40.66 | 41.21 | 40.35 | 40.65 | 17,562 | -0.45(-1.09%) |
Aug 20, 2020 | 41.04 | 41.11 | 40.64 | 41.09 | 12,934 | -0.02(-0.05%) |
Aug 19, 2020 | 40.88 | 41.56 | 40.88 | 41.11 | 10,872 | -0.06(-0.15%) |
Aug 18, 2020 | 41.57 | 41.60 | 40.69 | 41.17 | 22,675 | -0.11(-0.27%) |
Aug 17, 2020 | 40.15 | 41.41 | 40.01 | 41.28 | 14,836 | +1.30(+3.25%) |
Aug 14, 2020 | 40.75 | 40.75 | 39.78 | 39.98 | 12,644 | -0.53(-1.31%) |
Aug 13, 2020 | 40.24 | 40.75 | 40.24 | 40.51 | 10,816 | +0.42(+1.05%) |
Aug 12, 2020 | 40.35 | 40.47 | 39.76 | 40.09 | 20,449 | -0.15(-0.38%) |
Aug 11, 2020 | 40.99 | 41.76 | 40.16 | 40.25 | 17,284 | -1.52(-3.65%) |
Aug 10, 2020 | 40.94 | 42.05 | 40.94 | 41.77 | 20,372 | +0.59(+1.43%) |
Aug 07, 2020 | 40.56 | 41.56 | 40.55 | 41.18 | 19,970 | +0.46(+1.13%) |
Aug 06, 2020 | 40.85 | 41.15 | 40.46 | 40.72 | 22,246 | -0.14(-0.35%) |
Aug 05, 2020 | 40.75 | 41.19 | 40.48 | 40.87 | 14,432 | +0.51(+1.27%) |
Aug 04, 2020 | 40.72 | 40.72 | 39.80 | 40.35 | 22,097 | -0.19(-0.48%) |
Aug 03, 2020 | 39.27 | 40.55 | 38.99 | 40.55 | 23,361 | +1.86(+4.80%) |
Jul 31, 2020 | 39.74 | 39.96 | 38.20 | 38.69 | 31,009 | -1.09(-2.75%) |
Jul 30, 2020 | 38.73 | 40.09 | 38.55 | 39.78 | 20,504 | +0.65(+1.67%) |
Jul 29, 2020 | 40.69 | 40.69 | 39.12 | 39.13 | 30,253 | -1.07(-2.65%) |
Jul 28, 2020 | 41.49 | 41.49 | 40.19 | 40.19 | 12,768 | -1.14(-2.77%) |
Jul 27, 2020 | 41.10 | 41.44 | 40.55 | 41.34 | 26,339 | +0.92(+2.28%) |
Jul 24, 2020 | 41.07 | 41.07 | 40.01 | 40.42 | 45,159 | -1.06(-2.55%) |
Jul 23, 2020 | 43.03 | 43.03 | 41.17 | 41.47 | 42,805 | -1.01(-2.37%) |
Jul 22, 2020 | 43.37 | 43.37 | 42.33 | 42.48 | 22,964 | -0.44(-1.02%) |
Jul 21, 2020 | 44.50 | 44.50 | 42.92 | 42.92 | 38,279 | -1.02(-2.31%) |
Jul 20, 2020 | 43.74 | 44.19 | 43.26 | 43.93 | 31,812 | +0.65(+1.50%) |
Jul 17, 2020 | 42.67 | 43.58 | 42.41 | 43.29 | 28,902 | +1.11(+2.62%) |
Jul 16, 2020 | 43.07 | 43.07 | 41.85 | 42.18 | 11,776 | -0.91(-2.12%) |
Jul 15, 2020 | 43.12 | 43.45 | 42.33 | 43.09 | 38,658 | +0.97(+2.31%) |
Jul 14, 2020 | 41.40 | 42.14 | 40.62 | 42.12 | 35,244 | +1.23(+3.00%) |
Jul 13, 2020 | 43.13 | 43.50 | 40.87 | 40.89 | 56,759 | -1.54(-3.64%) |
Jul 10, 2020 | 42.82 | 43.39 | 42.39 | 42.44 | 21,877 | -0.73(-1.69%) |
Jul 09, 2020 | 43.74 | 44.42 | 42.60 | 43.17 | 42,404 | -0.75(-1.70%) |
Jul 08, 2020 | 43.74 | 43.93 | 43.06 | 43.91 | 19,879 | +0.73(+1.68%) |
Jul 07, 2020 | 42.46 | 44.11 | 42.41 | 43.19 | 48,726 | +0.49(+1.14%) |
Jul 06, 2020 | 43.74 | 43.74 | 42.56 | 42.70 | 49,759 | -0.38(-0.88%) |
Jul 02, 2020 | 43.62 | 43.62 | 42.64 | 43.08 | 35,024 | -0.18(-0.42%) |
Jul 01, 2020 | 43.08 | 43.72 | 42.77 | 43.26 | 46,810 | +0.22(+0.52%) |
Jun 30, 2020 | 41.92 | 43.04 | 41.92 | 43.04 | 27,940 | +0.77(+1.82%) |
Jun 29, 2020 | 42.68 | 43.83 | 41.83 | 42.27 | 43,070 | -0.33(-0.77%) |
Jun 26, 2020 | 44.28 | 44.34 | 42.51 | 42.60 | 65,732 | -2.15(-4.81%) |
Jun 25, 2020 | 44.03 | 45.14 | 43.74 | 44.75 | 41,486 | +0.84(+1.90%) |
Jun 24, 2020 | 44.80 | 45.25 | 43.16 | 43.91 | 61,754 | -0.85(-1.89%) |
Jun 23, 2020 | 44.84 | 45.54 | 44.47 | 44.76 | 62,471 | +0.59(+1.33%) |
Jun 22, 2020 | 43.79 | 44.28 | 42.68 | 44.17 | 55,090 | +0.73(+1.67%) |
Jun 19, 2020 | 43.19 | 43.97 | 42.86 | 43.45 | 34,221 | +0.68(+1.58%) |
Jun 18, 2020 | 41.85 | 43.08 | 41.85 | 42.77 | 22,835 | +0.71(+1.70%) |
Jun 17, 2020 | 42.75 | 42.75 | 41.82 | 42.05 | 18,139 | -0.25(-0.58%) |
Jun 16, 2020 | 42.53 | 42.55 | 41.35 | 42.30 | 75,257 | +0.99(+2.40%) |
Jun 15, 2020 | 39.46 | 41.58 | 39.03 | 41.31 | 34,491 | +1.48(+3.72%) |
Jun 12, 2020 | 40.59 | 40.59 | 38.49 | 39.83 | 53,088 | +0.64(+1.63%) |
Jun 11, 2020 | 40.85 | 41.20 | 39.00 | 39.19 | 59,606 | -2.40(-5.78%) |
Jun 10, 2020 | 41.32 | 42.22 | 41.32 | 41.59 | 28,014 | -0.01(-0.01%) |
Jun 09, 2020 | 41.01 | 42.06 | 40.96 | 41.60 | 36,437 | +0.12(+0.28%) |
Jun 08, 2020 | 40.51 | 41.70 | 40.47 | 41.48 | 42,629 | +1.04(+2.56%) |
Jun 05, 2020 | 40.68 | 41.42 | 40.31 | 40.45 | 60,413 | +0.12(+0.30%) |
Jun 04, 2020 | 40.83 | 41.47 | 40.11 | 40.32 | 62,834 | -0.60(-1.47%) |
Jun 03, 2020 | 42.02 | 42.13 | 40.92 | 40.92 | 28,314 | -1.01(-2.40%) |
Jun 02, 2020 | 41.43 | 41.93 | 40.66 | 41.93 | 23,138 | +0.47(+1.13%) |
Jun 01, 2020 | 40.84 | 41.85 | 40.76 | 41.46 | 39,348 | +0.46(+1.12%) |
May 29, 2020 | 40.54 | 41.00 | 39.35 | 41.00 | 51,582 | +0.24(+0.59%) |
May 28, 2020 | 41.55 | 42.35 | 40.69 | 40.77 | 59,118 | -0.89(-2.13%) |
May 27, 2020 | 42.15 | 42.15 | 39.81 | 41.65 | 52,531 | -0.23(-0.55%) |
May 26, 2020 | 44.04 | 44.04 | 41.88 | 41.88 | 63,270 | -0.90(-2.10%) |
May 22, 2020 | 42.27 | 42.85 | 41.91 | 42.78 | 28,802 | +0.51(+1.20%) |
May 21, 2020 | 42.82 | 42.82 | 41.24 | 42.27 | 116,062 | -0.05(-0.12%) |
May 20, 2020 | 41.76 | 42.40 | 40.85 | 42.32 | 118,662 | +1.32(+3.22%) |
May 19, 2020 | 42.42 | 42.42 | 41.00 | 41.00 | 68,345 | -0.99(-2.37%) |
May 18, 2020 | 43.82 | 43.84 | 41.67 | 41.99 | 96,263 | +1.03(+2.51%) |
May 15, 2020 | 38.67 | 40.98 | 38.36 | 40.96 | 37,733 | +2.18(+5.63%) |
May 14, 2020 | 38.36 | 39.19 | 37.42 | 38.78 | 121,719 | -0.33(-0.83%) |
May 13, 2020 | 40.44 | 40.86 | 37.78 | 39.10 | 62,296 | -1.33(-3.30%) |
May 12, 2020 | 41.25 | 42.84 | 40.42 | 40.44 | 123,115 | -0.66(-1.60%) |
May 11, 2020 | 38.73 | 41.28 | 38.66 | 41.09 | 98,710 | +2.58(+6.70%) |
May 08, 2020 | 38.14 | 38.99 | 37.87 | 38.51 | 43,554 | +0.97(+2.57%) |
May 07, 2020 | 38.12 | 38.12 | 37.27 | 37.55 | 27,489 | -0.02(-0.05%) |
May 06, 2020 | 37.27 | 37.96 | 36.69 | 37.57 | 24,905 | +0.93(+2.53%) |
May 05, 2020 | 36.58 | 37.10 | 36.33 | 36.64 | 29,066 | +1.26(+3.55%) |
May 04, 2020 | 33.89 | 35.39 | 33.88 | 35.38 | 25,390 | +1.53(+4.53%) |
May 01, 2020 | 34.23 | 34.37 | 32.90 | 33.85 | 42,751 | -1.43(-4.06%) |
Apr 30, 2020 | 36.09 | 36.30 | 35.22 | 35.28 | 25,212 | -1.20(-3.29%) |
Apr 29, 2020 | 37.22 | 37.22 | 35.92 | 36.48 | 53,563 | +0.79(+2.21%) |
Apr 28, 2020 | 37.06 | 37.06 | 35.18 | 35.69 | 31,615 | -0.61(-1.67%) |
Apr 27, 2020 | 36.69 | 36.99 | 36.08 | 36.30 | 57,719 | +0.49(+1.36%) |
Apr 24, 2020 | 34.63 | 35.81 | 34.19 | 35.81 | 25,791 | +1.56(+4.57%) |
Apr 23, 2020 | 35.19 | 35.19 | 34.25 | 34.25 | 34,269 | +0.09(+0.26%) |
Apr 22, 2020 | 34.15 | 34.40 | 33.86 | 34.16 | 10,653 | +0.50(+1.48%) |
Apr 21, 2020 | 34.47 | 34.47 | 33.02 | 33.66 | 18,628 | -0.87(-2.53%) |
Apr 20, 2020 | 33.69 | 35.53 | 33.43 | 34.53 | 54,320 | +0.86(+2.57%) |
Apr 17, 2020 | 33.09 | 33.69 | 32.38 | 33.67 | 45,360 | +1.67(+5.23%) |
Apr 16, 2020 | 32.04 | 32.17 | 31.09 | 32.00 | 31,284 | +0.23(+0.71%) |
Apr 15, 2020 | 32.04 | 32.16 | 30.62 | 31.77 | 44,350 | -0.93(-2.86%) |
Apr 14, 2020 | 32.41 | 32.76 | 31.98 | 32.70 | 27,617 | +1.49(+4.79%) |
Apr 13, 2020 | 31.38 | 31.38 | 30.80 | 31.21 | 6,617 | -0.14(-0.44%) |
Apr 09, 2020 | 31.04 | 31.46 | 30.70 | 31.35 | 8,730 | +0.94(+3.08%) |
Apr 08, 2020 | 29.40 | 30.42 | 29.22 | 30.41 | 14,299 | +1.52(+5.28%) |
Apr 07, 2020 | 30.37 | 30.44 | 28.84 | 28.89 | 13,809 | -0.75(-2.52%) |
Apr 06, 2020 | 28.76 | 29.63 | 28.62 | 29.63 | 12,855 | +2.07(+7.52%) |
Apr 03, 2020 | 27.97 | 28.18 | 27.19 | 27.56 | 5,218 | -0.37(-1.32%) |
Apr 02, 2020 | 27.00 | 27.93 | 26.82 | 27.93 | 14,301 | +0.74(+2.74%) |
Apr 01, 2020 | 28.65 | 28.65 | 27.02 | 27.19 | 33,615 | -2.01(-6.89%) |
Mar 31, 2020 | 29.68 | 29.81 | 28.63 | 29.20 | 12,897 | -0.34(-1.15%) |
Mar 30, 2020 | 29.00 | 29.58 | 28.52 | 29.54 | 14,815 | +0.69(+2.38%) |
Mar 27, 2020 | 28.60 | 29.84 | 28.36 | 28.85 | 32,013 | -0.75(-2.55%) |
Mar 26, 2020 | 28.39 | 30.25 | 28.39 | 29.60 | 58,491 | +1.08(+3.80%) |
Mar 25, 2020 | 28.80 | 29.31 | 28.12 | 28.52 | 21,773 | +0.22(+0.77%) |
Mar 24, 2020 | 28.15 | 28.32 | 27.10 | 28.30 | 15,341 | +1.84(+6.97%) |
Mar 23, 2020 | 26.38 | 27.26 | 25.71 | 26.46 | 11,750 | +0.21(+0.80%) |
Mar 20, 2020 | 26.57 | 27.27 | 26.09 | 26.25 | 37,131 | +0.23(+0.87%) |
Mar 19, 2020 | 23.74 | 26.40 | 23.68 | 26.02 | 83,653 | +2.49(+10.60%) |
Mar 18, 2020 | 23.50 | 24.80 | 22.92 | 23.53 | 21,940 | -1.39(-5.56%) |
Mar 17, 2020 | 24.42 | 25.84 | 22.95 | 24.91 | 44,162 | +1.09(+4.56%) |
Mar 16, 2020 | 25.45 | 25.62 | 23.66 | 23.83 | 14,812 | -3.30(-12.16%) |
Mar 13, 2020 | 28.22 | 28.22 | 24.44 | 27.12 | 24,185 | +0.66(+2.49%) |
Mar 12, 2020 | 27.61 | 28.50 | 26.47 | 26.47 | 22,273 | -3.54(-11.79%) |
Mar 11, 2020 | 32.07 | 32.07 | 29.44 | 30.00 | 8,107 | -2.19(-6.81%) |
Mar 10, 2020 | 32.91 | 33.49 | 30.59 | 32.20 | 41,767 | +0.29(+0.91%) |
Mar 09, 2020 | 31.94 | 33.10 | 31.49 | 31.91 | 59,369 | -3.11(-8.88%) |
Mar 06, 2020 | 34.82 | 35.59 | 34.34 | 35.02 | 36,529 | -1.13(-3.12%) |
Mar 05, 2020 | 36.29 | 36.71 | 35.87 | 36.14 | 16,497 | -0.61(-1.65%) |
Mar 04, 2020 | 36.23 | 36.80 | 35.86 | 36.75 | 30,370 | +1.40(+3.96%) |
Mar 03, 2020 | 36.02 | 36.43 | 34.87 | 35.35 | 18,766 | -0.66(-1.84%) |
Mar 02, 2020 | 35.55 | 36.01 | 34.42 | 36.01 | 20,779 | +2.08(+6.14%) |
Feb 28, 2020 | 32.46 | 33.93 | 31.43 | 33.93 | 20,171 | +0.47(+1.40%) |
Feb 27, 2020 | 34.47 | 34.95 | 33.38 | 33.46 | 28,901 | -1.57(-4.48%) |
Feb 26, 2020 | 35.18 | 35.93 | 34.39 | 35.03 | 12,542 | -0.04(-0.10%) |
Feb 25, 2020 | 36.56 | 36.56 | 34.83 | 35.07 | 18,045 | -1.08(-2.98%) |
Feb 24, 2020 | 36.61 | 36.66 | 35.74 | 36.14 | 45,429 | -1.45(-3.86%) |
Feb 21, 2020 | 38.19 | 38.19 | 37.32 | 37.59 | 15,856 | -0.55(-1.45%) |
Feb 20, 2020 | 38.30 | 38.30 | 37.45 | 38.14 | 6,440 | -0.13(-0.34%) |
Feb 19, 2020 | 38.40 | 38.51 | 38.23 | 38.27 | 11,341 | +0.18(+0.48%) |
Feb 18, 2020 | 37.76 | 38.18 | 37.76 | 38.09 | 7,864 | +0.32(+0.84%) |
Feb 14, 2020 | 37.67 | 38.14 | 37.67 | 37.77 | 7,928 | +0.02(+0.05%) |
Feb 13, 2020 | 38.08 | 38.08 | 37.70 | 37.76 | 8,433 | -0.58(-1.52%) |
Feb 12, 2020 | 38.39 | 38.58 | 37.90 | 38.34 | 11,898 | +0.31(+0.83%) |
Feb 11, 2020 | 38.52 | 38.52 | 37.69 | 38.02 | 21,051 | -0.09(-0.24%) |
Feb 10, 2020 | 37.37 | 38.14 | 37.37 | 38.11 | 20,346 | +0.92(+2.46%) |
Feb 07, 2020 | 37.48 | 37.48 | 36.99 | 37.20 | 5,720 | -0.32(-0.85%) |
Feb 06, 2020 | 37.60 | 37.79 | 37.38 | 37.52 | 7,830 | -0.02(-0.05%) |
Feb 05, 2020 | 37.52 | 37.87 | 37.32 | 37.54 | 12,528 | +0.51(+1.37%) |
Feb 04, 2020 | 36.86 | 37.32 | 36.83 | 37.03 | 27,397 | +0.75(+2.05%) |