Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 38.84 | 39.09 | 38.18 | 38.21 | 313,272 | -0.56(-1.44%) |
Jan 28, 2021 | 39.45 | 39.45 | 38.73 | 38.77 | 320,745 | -0.45(-1.14%) |
Jan 27, 2021 | 39.24 | 39.51 | 39.02 | 39.22 | 243,382 | -0.67(-1.68%) |
Jan 26, 2021 | 40.28 | 40.30 | 39.74 | 39.89 | 235,207 | -0.17(-0.42%) |
Jan 25, 2021 | 39.88 | 40.39 | 39.65 | 40.05 | 256,681 | +0.03(+0.07%) |
Jan 22, 2021 | 39.40 | 40.06 | 39.25 | 40.03 | 222,599 | +0.33(+0.82%) |
Jan 21, 2021 | 39.99 | 40.02 | 39.58 | 39.70 | 248,201 | -0.39(-0.98%) |
Jan 20, 2021 | 40.06 | 40.34 | 39.83 | 40.09 | 324,238 | +0.11(+0.28%) |
Jan 19, 2021 | 40.03 | 40.10 | 39.83 | 39.98 | 295,312 | +0.23(+0.59%) |
Jan 15, 2021 | 39.85 | 39.96 | 39.49 | 39.75 | 414,581 | -0.59(-1.45%) |
Jan 14, 2021 | 39.91 | 40.44 | 39.91 | 40.33 | 237,788 | +0.59(+1.48%) |
Jan 13, 2021 | 40.00 | 40.11 | 39.66 | 39.75 | 306,887 | -0.30(-0.74%) |
Jan 12, 2021 | 39.71 | 40.08 | 39.71 | 40.04 | 260,951 | +0.41(+1.03%) |
Jan 11, 2021 | 39.34 | 39.76 | 39.34 | 39.63 | 365,067 | -0.13(-0.33%) |
Jan 08, 2021 | 40.21 | 40.26 | 39.43 | 39.76 | 362,261 | -0.33(-0.81%) |
Jan 07, 2021 | 40.03 | 40.15 | 39.67 | 40.09 | 655,774 | +0.20(+0.49%) |
Jan 06, 2021 | 38.42 | 40.11 | 38.03 | 39.89 | 449,941 | +1.83(+4.82%) |
Jan 05, 2021 | 37.57 | 38.36 | 37.54 | 38.06 | 156,593 | +0.37(+0.99%) |
Jan 04, 2021 | 38.01 | 38.26 | 37.23 | 37.69 | 507,798 | -0.23(-0.61%) |
Dec 31, 2020 | 37.92 | 37.92 | 37.92 | 179,200 | +0.23(+0.62%) | |
Dec 30, 2020 | 37.56 | 37.88 | 37.56 | 37.69 | 179,200 | +0.21(+0.57%) |
Dec 29, 2020 | 38.03 | 38.06 | 37.32 | 37.47 | 237,852 | -0.47(-1.25%) |
Dec 28, 2020 | 37.96 | 38.13 | 37.81 | 37.95 | 189,505 | +0.38(+1.02%) |
Dec 24, 2020 | 37.47 | 37.65 | 37.40 | 37.57 | 73,376 | +0.08(+0.22%) |
Dec 23, 2020 | 37.14 | 37.60 | 37.14 | 37.48 | 190,120 | +0.34(+0.93%) |
Dec 22, 2020 | 36.96 | 37.23 | 36.96 | 37.14 | 185,768 | +0.07(+0.20%) |
Dec 21, 2020 | 36.81 | 37.19 | 36.68 | 37.07 | 248,526 | -0.35(-0.94%) |
Dec 18, 2020 | 37.53 | 37.87 | 37.40 | 37.42 | 323,528 | -0.19(-0.52%) |
Dec 17, 2020 | 37.50 | 37.73 | 37.40 | 37.61 | 202,058 | +0.13(+0.35%) |
Dec 16, 2020 | 37.63 | 37.73 | 37.39 | 37.48 | 347,866 | -0.07(-0.20%) |
Dec 15, 2020 | 37.03 | 37.56 | 36.92 | 37.55 | 184,017 | +0.75(+2.04%) |
Dec 14, 2020 | 36.94 | 37.23 | 36.80 | 36.80 | 234,573 | -0.02(-0.05%) |
Dec 11, 2020 | 36.56 | 36.95 | 36.54 | 36.82 | 180,277 | -0.03(-0.08%) |
Dec 10, 2020 | 36.60 | 36.93 | 36.49 | 36.85 | 186,520 | +0.00(+0.00%) |
Dec 09, 2020 | 36.91 | 37.12 | 36.65 | 36.85 | 348,337 | +0.07(+0.20%) |
Dec 08, 2020 | 36.30 | 36.79 | 36.30 | 36.78 | 176,296 | +0.25(+0.68%) |
Dec 07, 2020 | 36.49 | 36.61 | 36.41 | 36.53 | 167,954 | -0.07(-0.20%) |
Dec 04, 2020 | 35.92 | 36.63 | 35.92 | 36.60 | 223,026 | +0.83(+2.33%) |
Dec 03, 2020 | 35.76 | 35.97 | 35.68 | 35.77 | 313,718 | +0.15(+0.42%) |
Dec 02, 2020 | 35.45 | 35.67 | 35.33 | 35.62 | 206,097 | +0.04(+0.10%) |
Dec 01, 2020 | 35.69 | 35.91 | 35.46 | 35.58 | 228,417 | +0.25(+0.71%) |
Nov 30, 2020 | 35.74 | 35.80 | 35.27 | 35.33 | 280,488 | -0.55(-1.52%) |
Nov 27, 2020 | 35.92 | 35.92 | 35.55 | 35.88 | 113,564 | -0.05(-0.13%) |
Nov 25, 2020 | 36.16 | 36.16 | 35.79 | 35.92 | 504,669 | -0.32(-0.89%) |
Nov 24, 2020 | 35.89 | 36.38 | 35.76 | 36.25 | 284,688 | +0.73(+2.06%) |
Nov 23, 2020 | 35.41 | 35.70 | 35.32 | 35.52 | 310,134 | +0.34(+0.97%) |
Nov 20, 2020 | 35.06 | 35.25 | 34.91 | 35.17 | 811,357 | -0.06(-0.18%) |
Nov 19, 2020 | 35.07 | 35.26 | 34.84 | 35.24 | 290,518 | +0.09(+0.26%) |
Nov 18, 2020 | 35.78 | 35.92 | 35.15 | 35.15 | 408,465 | -0.58(-1.63%) |
Nov 17, 2020 | 35.36 | 35.82 | 35.07 | 35.73 | 265,467 | +0.05(+0.13%) |
Nov 16, 2020 | 35.43 | 35.71 | 35.26 | 35.68 | 306,557 | +0.82(+2.36%) |
Nov 13, 2020 | 34.35 | 35.00 | 34.34 | 34.86 | 244,400 | +0.70(+2.06%) |
Nov 12, 2020 | 34.49 | 34.55 | 33.78 | 34.15 | 659,760 | -0.59(-1.71%) |
Nov 11, 2020 | 35.08 | 35.08 | 34.41 | 34.75 | 377,278 | -0.21(-0.61%) |
Nov 10, 2020 | 34.27 | 35.16 | 34.06 | 34.96 | 522,721 | +0.84(+2.47%) |
Nov 09, 2020 | 34.05 | 34.98 | 33.54 | 34.12 | 508,595 | +1.53(+4.69%) |
Nov 06, 2020 | 32.91 | 33.04 | 32.57 | 32.59 | 376,963 | -0.22(-0.68%) |
Nov 05, 2020 | 32.44 | 32.99 | 32.44 | 32.81 | 412,043 | +0.61(+1.90%) |
Nov 04, 2020 | 32.35 | 32.67 | 32.03 | 32.20 | 592,680 | -0.41(-1.25%) |
Nov 03, 2020 | 32.28 | 32.79 | 32.28 | 32.61 | 379,281 | +0.76(+2.39%) |
Nov 02, 2020 | 31.67 | 31.88 | 31.47 | 31.85 | 1,582,810 | +0.45(+1.45%) |
Oct 30, 2020 | 31.50 | 31.72 | 31.15 | 31.39 | 488,045 | -0.19(-0.59%) |
Oct 29, 2020 | 31.16 | 31.74 | 30.98 | 31.58 | 302,157 | +0.37(+1.19%) |
Oct 28, 2020 | 31.54 | 31.73 | 31.20 | 31.21 | 529,367 | -0.91(-2.83%) |
Oct 27, 2020 | 32.44 | 32.50 | 32.10 | 32.12 | 286,504 | -0.34(-1.06%) |
Oct 26, 2020 | 32.62 | 32.63 | 32.15 | 32.46 | 284,909 | -0.50(-1.52%) |
Oct 23, 2020 | 32.92 | 33.05 | 32.76 | 32.96 | 290,711 | +0.16(+0.48%) |
Oct 22, 2020 | 32.48 | 32.80 | 32.42 | 32.80 | 279,143 | +0.44(+1.35%) |
Oct 21, 2020 | 32.37 | 32.55 | 32.31 | 32.37 | 488,383 | +0.07(+0.23%) |
Oct 20, 2020 | 32.34 | 32.54 | 32.19 | 32.29 | 272,855 | +0.14(+0.43%) |
Oct 19, 2020 | 32.69 | 32.83 | 32.12 | 32.15 | 220,548 | -0.49(-1.50%) |
Oct 16, 2020 | 32.67 | 32.88 | 32.60 | 32.64 | 233,389 | -0.07(-0.23%) |
Oct 15, 2020 | 31.98 | 32.75 | 31.98 | 32.72 | 394,787 | +0.36(+1.12%) |
Oct 14, 2020 | 32.66 | 32.81 | 32.35 | 32.36 | 293,382 | -0.27(-0.82%) |
Oct 13, 2020 | 32.86 | 33.01 | 32.52 | 32.63 | 308,511 | -0.44(-1.32%) |
Oct 12, 2020 | 32.70 | 33.12 | 32.69 | 33.06 | 315,947 | +0.40(+1.22%) |
Oct 09, 2020 | 32.76 | 32.84 | 32.55 | 32.66 | 432,018 | +0.12(+0.37%) |
Oct 08, 2020 | 32.29 | 32.60 | 32.26 | 32.54 | 261,170 | +0.47(+1.47%) |
Oct 07, 2020 | 32.04 | 32.24 | 31.88 | 32.07 | 633,383 | +0.20(+0.64%) |
Oct 06, 2020 | 31.88 | 32.44 | 31.76 | 31.87 | 692,267 | +0.18(+0.56%) |
Oct 05, 2020 | 31.28 | 31.73 | 31.28 | 31.69 | 352,413 | +0.57(+1.85%) |
Oct 02, 2020 | 30.44 | 31.23 | 30.44 | 31.12 | 597,831 | +0.18(+0.57%) |
Oct 01, 2020 | 30.82 | 31.00 | 30.52 | 30.94 | 626,669 | +0.19(+0.60%) |
Sep 30, 2020 | 30.82 | 31.17 | 30.52 | 30.75 | 559,425 | +0.02(+0.06%) |
Sep 29, 2020 | 30.78 | 30.99 | 30.51 | 30.74 | 447,420 | -0.11(-0.36%) |
Sep 28, 2020 | 30.56 | 30.97 | 30.56 | 30.85 | 670,828 | +0.63(+2.08%) |
Sep 25, 2020 | 29.84 | 30.31 | 29.84 | 30.22 | 606,899 | +0.24(+0.80%) |
Sep 24, 2020 | 29.76 | 30.37 | 29.65 | 29.98 | 1,591,762 | +0.21(+0.72%) |
Sep 23, 2020 | 30.38 | 30.64 | 29.76 | 29.76 | 297,873 | -0.67(-2.19%) |
Sep 22, 2020 | 30.39 | 30.61 | 30.12 | 30.43 | 367,107 | +0.11(+0.37%) |
Sep 21, 2020 | 30.70 | 31.03 | 30.01 | 30.32 | 362,099 | -1.19(-3.79%) |
Sep 18, 2020 | 31.67 | 31.92 | 31.17 | 31.51 | 271,712 | -0.14(-0.44%) |
Sep 17, 2020 | 31.54 | 31.82 | 31.42 | 31.65 | 349,168 | -0.27(-0.84%) |
Sep 16, 2020 | 31.88 | 32.26 | 31.87 | 31.92 | 428,175 | +0.10(+0.32%) |
Sep 15, 2020 | 31.98 | 32.13 | 31.76 | 31.82 | 270,363 | -0.08(-0.26%) |
Sep 14, 2020 | 31.71 | 31.99 | 31.65 | 31.90 | 221,606 | +0.40(+1.26%) |
Sep 11, 2020 | 31.75 | 31.87 | 31.30 | 31.51 | 404,599 | -0.14(-0.44%) |
Sep 10, 2020 | 32.15 | 32.22 | 31.64 | 31.64 | 364,179 | -0.45(-1.41%) |
Sep 09, 2020 | 32.03 | 32.32 | 31.95 | 32.10 | 277,063 | +0.26(+0.81%) |
Sep 08, 2020 | 32.18 | 32.42 | 31.77 | 31.84 | 319,479 | -0.64(-1.97%) |
Sep 04, 2020 | 33.01 | 33.01 | 32.21 | 32.48 | 259,729 | -0.13(-0.40%) |
Sep 03, 2020 | 33.18 | 33.35 | 32.49 | 32.61 | 324,290 | -0.69(-2.09%) |
Sep 02, 2020 | 32.79 | 33.38 | 32.79 | 33.30 | 367,344 | +0.53(+1.61%) |
Sep 01, 2020 | 32.55 | 32.79 | 32.42 | 32.77 | 218,246 | +0.16(+0.48%) |
Aug 31, 2020 | 32.90 | 32.98 | 32.62 | 32.62 | 320,750 | -0.37(-1.12%) |
Aug 28, 2020 | 33.04 | 33.04 | 32.76 | 32.99 | 395,855 | +0.07(+0.23%) |
Aug 27, 2020 | 32.84 | 33.07 | 32.78 | 32.91 | 291,608 | +0.11(+0.34%) |
Aug 26, 2020 | 32.96 | 33.02 | 32.71 | 32.80 | 347,917 | -0.19(-0.59%) |
Aug 25, 2020 | 33.10 | 33.23 | 32.83 | 33.00 | 449,544 | -0.04(-0.11%) |
Aug 24, 2020 | 32.78 | 33.03 | 32.65 | 33.03 | 390,155 | +0.43(+1.31%) |
Aug 21, 2020 | 32.67 | 32.78 | 32.42 | 32.61 | 314,676 | -0.17(-0.51%) |
Aug 20, 2020 | 32.62 | 32.96 | 32.62 | 32.77 | 353,097 | -0.23(-0.70%) |
Aug 19, 2020 | 33.04 | 33.31 | 32.94 | 33.01 | 503,469 | +0.01(+0.03%) |
Aug 18, 2020 | 33.29 | 33.29 | 32.96 | 33.00 | 745,237 | -0.35(-1.06%) |
Aug 17, 2020 | 33.41 | 33.49 | 33.20 | 33.35 | 355,958 | -0.06(-0.17%) |
Aug 14, 2020 | 33.16 | 33.60 | 33.12 | 33.40 | 624,818 | +0.04(+0.11%) |
Aug 13, 2020 | 33.59 | 33.76 | 33.31 | 33.37 | 766,261 | -0.39(-1.15%) |
Aug 12, 2020 | 34.01 | 34.15 | 33.59 | 33.76 | 361,134 | +0.05(+0.14%) |
Aug 11, 2020 | 33.97 | 34.34 | 33.60 | 33.71 | 415,095 | +0.00(+0.00%) |
Aug 10, 2020 | 33.47 | 34.04 | 33.44 | 33.71 | 630,648 | +0.28(+0.83%) |
Aug 07, 2020 | 32.61 | 33.45 | 32.59 | 33.43 | 320,397 | +0.72(+2.21%) |
Aug 06, 2020 | 32.85 | 32.91 | 32.54 | 32.71 | 344,946 | -0.21(-0.65%) |
Aug 05, 2020 | 32.41 | 33.03 | 32.25 | 32.92 | 9,523,387 | +0.80(+2.48%) |
Aug 04, 2020 | 31.87 | 32.14 | 31.79 | 32.13 | 436,416 | +0.19(+0.58%) |
Aug 03, 2020 | 31.86 | 32.01 | 31.63 | 31.94 | 354,344 | +0.14(+0.44%) |
Jul 31, 2020 | 31.85 | 31.87 | 31.21 | 31.80 | 388,406 | -0.19(-0.58%) |
Jul 30, 2020 | 31.69 | 32.05 | 31.58 | 31.99 | 424,236 | -0.15(-0.46%) |
Jul 29, 2020 | 31.59 | 32.20 | 31.59 | 32.13 | 419,802 | +0.60(+1.91%) |
Jul 28, 2020 | 31.38 | 31.77 | 31.38 | 31.53 | 357,227 | +0.03(+0.09%) |
Jul 27, 2020 | 31.39 | 31.52 | 31.14 | 31.51 | 314,230 | +0.12(+0.38%) |
Jul 24, 2020 | 31.74 | 31.90 | 31.32 | 31.38 | 332,056 | -0.43(-1.34%) |
Jul 23, 2020 | 31.64 | 32.00 | 31.64 | 31.81 | 429,374 | +0.14(+0.44%) |
Jul 22, 2020 | 31.76 | 31.99 | 31.52 | 31.67 | 522,062 | -0.32(-1.01%) |
Jul 21, 2020 | 31.32 | 32.17 | 31.32 | 32.00 | 9,008,661 | +0.95(+3.07%) |
Jul 20, 2020 | 31.30 | 31.33 | 30.94 | 31.04 | 343,684 | -0.39(-1.24%) |
Jul 17, 2020 | 31.33 | 31.68 | 31.31 | 31.43 | 724,025 | -0.03(-0.09%) |
Jul 16, 2020 | 31.31 | 31.65 | 31.23 | 31.46 | 398,651 | -0.07(-0.23%) |
Jul 15, 2020 | 31.30 | 31.77 | 31.19 | 31.53 | 652,587 | +0.83(+2.72%) |
Jul 14, 2020 | 30.28 | 30.73 | 30.25 | 30.70 | 424,449 | +0.30(+0.97%) |
Jul 13, 2020 | 30.71 | 31.05 | 30.40 | 30.40 | 527,357 | -0.05(-0.15%) |
Jul 10, 2020 | 29.83 | 30.47 | 29.82 | 30.45 | 394,344 | +0.70(+2.37%) |
Jul 09, 2020 | 30.26 | 30.38 | 29.48 | 29.75 | 507,017 | -0.57(-1.89%) |
Jul 08, 2020 | 30.38 | 30.61 | 29.91 | 30.32 | 833,801 | -0.12(-0.40%) |
Jul 07, 2020 | 30.72 | 30.86 | 30.38 | 30.44 | 471,774 | -0.60(-1.94%) |
Jul 06, 2020 | 31.49 | 31.53 | 30.92 | 31.04 | 285,842 | +0.10(+0.33%) |
Jul 02, 2020 | 31.36 | 31.58 | 30.88 | 30.94 | 330,113 | +0.08(+0.27%) |
Jul 01, 2020 | 31.41 | 31.56 | 30.76 | 30.86 | 373,765 | -0.51(-1.62%) |
Jun 30, 2020 | 30.87 | 31.51 | 30.81 | 31.37 | 356,629 | +0.39(+1.26%) |
Jun 29, 2020 | 30.20 | 31.05 | 30.18 | 30.98 | 337,429 | +1.15(+3.85%) |
Jun 26, 2020 | 30.30 | 30.45 | 29.74 | 29.83 | 726,076 | -0.63(-2.07%) |
Jun 25, 2020 | 29.88 | 30.48 | 29.79 | 30.46 | 631,946 | +0.37(+1.23%) |
Jun 24, 2020 | 30.46 | 30.65 | 29.85 | 30.09 | 896,786 | -0.79(-2.55%) |
Jun 23, 2020 | 31.22 | 31.40 | 30.83 | 30.88 | 399,368 | -0.05(-0.15%) |
Jun 22, 2020 | 30.70 | 30.95 | 30.38 | 30.92 | 302,295 | +0.14(+0.46%) |
Jun 19, 2020 | 31.54 | 31.54 | 30.58 | 30.78 | 507,781 | -0.38(-1.21%) |
Jun 18, 2020 | 30.92 | 31.44 | 30.92 | 31.16 | 468,941 | -0.05(-0.15%) |
Jun 17, 2020 | 31.67 | 31.81 | 31.15 | 31.20 | 539,241 | -0.52(-1.63%) |
Jun 16, 2020 | 32.03 | 32.18 | 31.19 | 31.72 | 479,936 | +0.63(+2.02%) |
Jun 15, 2020 | 29.77 | 31.38 | 29.74 | 31.09 | 524,039 | +0.53(+1.75%) |
Jun 12, 2020 | 31.10 | 31.24 | 29.86 | 30.56 | 636,760 | +0.38(+1.25%) |
Jun 11, 2020 | 31.24 | 31.25 | 30.14 | 30.18 | 1,073,751 | -2.11(-6.54%) |
Jun 10, 2020 | 33.18 | 33.24 | 32.28 | 32.29 | 794,916 | -0.99(-2.96%) |
Jun 09, 2020 | 33.37 | 33.66 | 32.98 | 33.28 | 477,744 | -0.55(-1.63%) |
Jun 08, 2020 | 33.83 | 34.02 | 33.61 | 33.83 | 742,102 | +0.29(+0.85%) |
Jun 05, 2020 | 33.45 | 33.92 | 33.17 | 33.55 | 817,374 | +1.24(+3.82%) |
Jun 04, 2020 | 31.79 | 32.47 | 31.62 | 32.31 | 1,104,391 | +0.29(+0.89%) |
Jun 03, 2020 | 31.49 | 32.27 | 31.49 | 32.03 | 534,079 | +0.88(+2.81%) |
Jun 02, 2020 | 31.10 | 31.35 | 30.99 | 31.15 | 480,157 | +0.16(+0.51%) |
Jun 01, 2020 | 30.97 | 31.37 | 30.91 | 30.99 | 561,314 | +0.06(+0.21%) |
May 29, 2020 | 30.92 | 31.13 | 30.48 | 30.93 | 330,855 | -0.33(-1.06%) |
May 28, 2020 | 32.38 | 32.44 | 31.11 | 31.26 | 372,020 | -0.80(-2.50%) |
May 27, 2020 | 31.40 | 32.15 | 31.05 | 32.06 | 496,943 | +1.20(+3.88%) |
May 26, 2020 | 30.66 | 31.07 | 30.56 | 30.86 | 550,201 | +1.08(+3.62%) |
May 22, 2020 | 29.77 | 29.81 | 29.43 | 29.79 | 501,923 | +0.05(+0.16%) |
May 21, 2020 | 29.75 | 29.99 | 29.57 | 29.74 | 435,442 | -0.03(-0.09%) |
May 20, 2020 | 29.47 | 29.96 | 29.39 | 29.77 | 650,859 | +0.72(+2.48%) |
May 19, 2020 | 29.53 | 29.64 | 29.05 | 29.05 | 795,397 | -0.64(-2.14%) |
May 18, 2020 | 28.97 | 29.81 | 28.87 | 29.68 | 682,712 | +1.69(+6.03%) |
May 15, 2020 | 27.74 | 28.05 | 27.43 | 28.00 | 575,253 | +0.07(+0.26%) |
May 14, 2020 | 27.10 | 27.94 | 26.24 | 27.92 | 1,069,901 | +0.29(+1.07%) |
May 13, 2020 | 28.61 | 28.79 | 27.27 | 27.63 | 667,652 | -1.24(-4.28%) |
May 12, 2020 | 30.43 | 30.43 | 28.86 | 28.86 | 662,883 | -1.44(-4.75%) |
May 11, 2020 | 30.91 | 30.95 | 30.00 | 30.30 | 462,071 | -1.02(-3.27%) |
May 08, 2020 | 30.64 | 31.35 | 30.61 | 31.32 | 695,446 | +1.15(+3.82%) |
May 07, 2020 | 30.18 | 30.61 | 30.06 | 30.17 | 1,105,855 | +0.33(+1.11%) |
May 06, 2020 | 30.75 | 30.95 | 29.79 | 29.84 | 503,512 | -0.76(-2.47%) |
May 05, 2020 | 31.21 | 31.63 | 30.49 | 30.60 | 452,046 | -0.12(-0.39%) |
May 04, 2020 | 30.73 | 30.93 | 30.24 | 30.72 | 428,733 | -0.41(-1.33%) |
May 01, 2020 | 31.64 | 31.81 | 30.69 | 31.13 | 430,762 | -1.26(-3.90%) |
Apr 30, 2020 | 33.35 | 33.46 | 32.22 | 32.39 | 848,939 | -1.56(-4.59%) |
Apr 29, 2020 | 33.17 | 34.49 | 32.99 | 33.95 | 652,021 | +1.71(+5.29%) |
Apr 28, 2020 | 31.90 | 32.54 | 31.67 | 32.25 | 735,745 | +1.07(+3.43%) |
Apr 27, 2020 | 30.19 | 31.57 | 30.11 | 31.18 | 772,894 | +1.26(+4.22%) |
Apr 24, 2020 | 29.94 | 30.20 | 29.51 | 29.91 | 473,719 | +0.09(+0.31%) |
Apr 23, 2020 | 29.62 | 30.42 | 29.61 | 29.82 | 963,711 | +0.25(+0.84%) |
Apr 22, 2020 | 30.19 | 30.36 | 29.42 | 29.57 | 661,004 | -0.18(-0.59%) |
Apr 21, 2020 | 29.22 | 29.90 | 29.02 | 29.75 | 551,509 | -0.31(-1.04%) |
Apr 20, 2020 | 30.38 | 30.65 | 29.66 | 30.06 | 737,897 | -0.91(-2.95%) |
Apr 17, 2020 | 30.61 | 31.25 | 30.59 | 30.97 | 799,692 | +1.38(+4.67%) |
Apr 16, 2020 | 30.31 | 30.47 | 29.02 | 29.59 | 638,821 | -0.60(-1.98%) |
Apr 15, 2020 | 30.89 | 30.92 | 30.08 | 30.19 | 886,986 | -1.66(-5.20%) |
Apr 14, 2020 | 32.13 | 32.59 | 31.43 | 31.85 | 774,841 | +0.31(+0.98%) |
Apr 13, 2020 | 32.89 | 32.89 | 31.20 | 31.54 | 484,489 | -1.44(-4.36%) |
Apr 09, 2020 | 31.59 | 33.00 | 31.59 | 32.97 | 912,075 | +2.21(+7.19%) |
Apr 08, 2020 | 29.89 | 31.03 | 29.82 | 30.76 | 450,060 | +1.28(+4.35%) |
Apr 07, 2020 | 30.28 | 31.01 | 29.29 | 29.48 | 898,495 | +0.34(+1.17%) |
Apr 06, 2020 | 28.32 | 29.30 | 28.32 | 29.14 | 1,142,711 | +1.91(+7.01%) |
Apr 03, 2020 | 28.23 | 28.45 | 26.70 | 27.23 | 670,605 | -1.24(-4.34%) |
Apr 02, 2020 | 28.18 | 29.29 | 27.78 | 28.47 | 870,358 | +0.13(+0.46%) |
Apr 01, 2020 | 29.39 | 29.55 | 28.00 | 28.34 | 950,341 | -2.21(-7.24%) |
Mar 31, 2020 | 30.61 | 30.84 | 29.93 | 30.55 | 791,224 | -0.17(-0.54%) |
Mar 30, 2020 | 30.39 | 30.83 | 29.59 | 30.72 | 597,235 | +0.43(+1.43%) |
Mar 27, 2020 | 30.18 | 31.26 | 29.64 | 30.28 | 803,055 | -0.75(-2.41%) |
Mar 26, 2020 | 28.63 | 31.37 | 28.63 | 31.03 | 1,197,469 | +2.76(+9.75%) |
Mar 25, 2020 | 27.76 | 29.51 | 27.26 | 28.27 | 1,626,866 | +0.64(+2.30%) |
Mar 24, 2020 | 27.08 | 27.74 | 26.70 | 27.64 | 1,237,496 | +1.65(+6.35%) |
Mar 23, 2020 | 26.98 | 27.08 | 25.27 | 25.99 | 1,508,212 | -0.94(-3.48%) |
Mar 20, 2020 | 29.15 | 29.74 | 26.81 | 26.92 | 1,453,152 | -1.83(-6.37%) |
Mar 19, 2020 | 27.38 | 29.47 | 26.42 | 28.76 | 1,025,465 | +1.01(+3.63%) |
Mar 18, 2020 | 29.11 | 29.66 | 26.58 | 27.75 | 1,294,129 | -3.10(-10.06%) |
Mar 17, 2020 | 29.66 | 31.07 | 28.38 | 30.85 | 1,072,650 | +1.86(+6.42%) |
Mar 16, 2020 | 31.24 | 31.55 | 28.99 | 28.99 | 1,465,979 | -5.29(-15.43%) |
Mar 13, 2020 | 33.45 | 34.31 | 31.66 | 34.28 | 1,266,026 | +2.53(+7.97%) |
Mar 12, 2020 | 33.80 | 34.57 | 31.69 | 31.75 | 1,833,111 | -4.37(-12.11%) |
Mar 11, 2020 | 37.61 | 37.79 | 35.78 | 36.12 | 725,899 | -2.33(-6.06%) |
Mar 10, 2020 | 38.57 | 38.64 | 36.86 | 38.46 | 1,066,579 | +1.01(+2.69%) |
Mar 09, 2020 | 39.21 | 39.21 | 37.41 | 37.45 | 1,248,782 | -3.85(-9.32%) |
Mar 06, 2020 | 40.72 | 41.47 | 40.30 | 41.30 | 585,955 | -0.42(-1.00%) |
Mar 05, 2020 | 42.17 | 42.25 | 41.23 | 41.71 | 343,207 | -1.22(-2.85%) |
Mar 04, 2020 | 42.39 | 43.01 | 41.96 | 42.94 | 276,333 | +1.11(+2.65%) |
Mar 03, 2020 | 42.64 | 43.30 | 41.46 | 41.83 | 460,569 | -0.73(-1.73%) |
Mar 02, 2020 | 41.29 | 42.57 | 40.97 | 42.57 | 534,810 | +1.48(+3.60%) |
Feb 28, 2020 | 41.38 | 41.87 | 40.52 | 41.09 | 1,199,352 | -1.22(-2.87%) |
Feb 27, 2020 | 43.34 | 43.92 | 42.30 | 42.30 | 765,209 | -1.63(-3.72%) |
Feb 26, 2020 | 44.39 | 44.80 | 43.90 | 43.94 | 1,307,100 | -0.27(-0.62%) |
Feb 25, 2020 | 45.62 | 45.68 | 44.10 | 44.21 | 422,647 | -1.32(-2.91%) |
Feb 24, 2020 | 45.89 | 45.89 | 45.34 | 45.53 | 427,979 | -0.84(-1.82%) |
Feb 21, 2020 | 46.43 | 46.52 | 46.12 | 46.38 | 198,036 | -0.12(-0.25%) |
Feb 20, 2020 | 46.21 | 46.56 | 46.10 | 46.50 | 395,756 | +0.24(+0.51%) |
Feb 19, 2020 | 46.54 | 46.63 | 46.26 | 46.26 | 213,151 | -0.17(-0.37%) |
Feb 18, 2020 | 46.57 | 46.66 | 46.26 | 46.43 | 266,222 | -0.24(-0.51%) |
Feb 14, 2020 | 46.72 | 46.81 | 46.54 | 46.67 | 212,143 | -0.01(-0.02%) |
Feb 13, 2020 | 46.20 | 46.75 | 46.20 | 46.68 | 206,876 | +0.37(+0.80%) |
Feb 12, 2020 | 46.40 | 46.40 | 46.16 | 46.30 | 263,686 | +0.13(+0.28%) |
Feb 11, 2020 | 46.15 | 46.47 | 46.10 | 46.18 | 236,917 | +0.19(+0.41%) |
Feb 10, 2020 | 45.85 | 46.01 | 45.82 | 45.99 | 222,776 | +0.06(+0.14%) |
Feb 07, 2020 | 46.15 | 46.23 | 45.81 | 45.92 | 390,122 | -0.36(-0.78%) |
Feb 06, 2020 | 46.46 | 46.56 | 46.25 | 46.29 | 235,326 | -0.03(-0.06%) |
Feb 05, 2020 | 46.05 | 46.40 | 45.90 | 46.31 | 312,802 | +0.54(+1.19%) |
Feb 04, 2020 | 45.82 | 45.94 | 45.72 | 45.77 | 195,982 | +0.30(+0.66%) |