Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 74.96 | 75.11 | 71.25 | 71.25 | 10,296 | -2.66(-3.60%) |
Feb 25, 2021 | 75.14 | 75.14 | 70.97 | 73.91 | 14,535 | -2.16(-2.83%) |
Feb 24, 2021 | 69.69 | 76.72 | 69.63 | 76.06 | 36,238 | +6.72(+9.69%) |
Feb 23, 2021 | 66.82 | 70.84 | 66.16 | 69.34 | 13,819 | +3.02(+4.55%) |
Feb 22, 2021 | 66.07 | 67.37 | 65.86 | 66.32 | 10,902 | -0.11(-0.16%) |
Feb 19, 2021 | 65.69 | 68.63 | 65.69 | 66.43 | 23,476 | +1.69(+2.61%) |
Feb 18, 2021 | 64.10 | 65.22 | 64.00 | 64.74 | 3,023 | +0.59(+0.92%) |
Feb 17, 2021 | 63.59 | 64.16 | 63.23 | 64.15 | 12,613 | +0.66(+1.04%) |
Feb 16, 2021 | 65.17 | 66.16 | 62.69 | 63.49 | 28,970 | -1.49(-2.29%) |
Feb 12, 2021 | 66.23 | 66.55 | 64.01 | 64.97 | 11,017 | -1.36(-2.05%) |
Feb 11, 2021 | 66.41 | 67.90 | 65.90 | 66.33 | 14,675 | +1.17(+1.79%) |
Feb 10, 2021 | 69.77 | 70.38 | 65.17 | 65.17 | 25,555 | -3.96(-5.73%) |
Feb 09, 2021 | 69.31 | 70.41 | 69.06 | 69.13 | 9,848 | -0.55(-0.79%) |
Feb 08, 2021 | 68.48 | 69.93 | 68.48 | 69.68 | 18,577 | +1.20(+1.76%) |
Feb 05, 2021 | 69.93 | 69.93 | 67.11 | 68.48 | 5,045 | +1.32(+1.97%) |
Feb 04, 2021 | 68.66 | 70.14 | 66.87 | 67.16 | 4,851 | -0.58(-0.86%) |
Feb 03, 2021 | 69.29 | 71.38 | 67.58 | 67.74 | 8,616 | -2.03(-2.91%) |
Feb 02, 2021 | 67.35 | 72.83 | 67.01 | 69.77 | 27,860 | +3.87(+5.86%) |
Feb 01, 2021 | 62.41 | 66.74 | 62.41 | 65.91 | 9,996 | +3.47(+5.55%) |
Jan 29, 2021 | 63.35 | 63.35 | 61.20 | 62.44 | 8,237 | -1.02(-1.61%) |
Jan 28, 2021 | 64.28 | 65.31 | 63.23 | 63.46 | 5,898 | -0.17(-0.26%) |
Jan 27, 2021 | 63.62 | 65.90 | 62.28 | 63.62 | 13,131 | -1.00(-1.55%) |
Jan 26, 2021 | 65.02 | 66.20 | 63.25 | 64.62 | 11,529 | -0.51(-0.79%) |
Jan 25, 2021 | 67.01 | 67.01 | 63.57 | 65.14 | 30,173 | -2.56(-3.79%) |
Jan 22, 2021 | 67.01 | 67.70 | 66.04 | 67.70 | 12,973 | +1.33(+2.00%) |
Jan 21, 2021 | 67.72 | 67.72 | 65.93 | 66.37 | 9,980 | -0.86(-1.29%) |
Jan 20, 2021 | 67.79 | 68.91 | 67.24 | 67.24 | 13,202 | -0.55(-0.82%) |
Jan 19, 2021 | 70.80 | 70.80 | 67.51 | 67.79 | 19,323 | -1.79(-2.57%) |
Jan 15, 2021 | 71.93 | 72.55 | 68.17 | 69.58 | 14,724 | -3.32(-4.56%) |
Jan 14, 2021 | 69.29 | 73.48 | 69.29 | 72.90 | 10,541 | +2.80(+3.99%) |
Jan 13, 2021 | 71.33 | 71.41 | 69.88 | 70.10 | 4,590 | -0.84(-1.18%) |
Jan 12, 2021 | 68.89 | 71.19 | 68.89 | 70.94 | 6,670 | +2.34(+3.41%) |
Jan 11, 2021 | 68.66 | 69.10 | 68.37 | 68.60 | 4,095 | -0.09(-0.13%) |
Jan 08, 2021 | 69.12 | 69.87 | 68.37 | 68.68 | 10,090 | -0.41(-0.59%) |
Jan 07, 2021 | 68.86 | 70.62 | 68.17 | 69.09 | 7,467 | +1.93(+2.88%) |
Jan 06, 2021 | 65.95 | 71.47 | 65.95 | 67.16 | 9,347 | +2.09(+3.21%) |
Jan 05, 2021 | 65.47 | 66.18 | 65.07 | 65.07 | 8,790 | +0.15(+0.22%) |
Jan 04, 2021 | 67.50 | 69.49 | 64.92 | 64.92 | 31,757 | -1.54(-2.32%) |
Dec 31, 2020 | 66.47 | 66.47 | 66.47 | 8,197 | +1.02(+1.56%) | |
Dec 30, 2020 | 64.78 | 65.85 | 64.05 | 65.45 | 8,221 | +1.73(+2.72%) |
Dec 29, 2020 | 64.64 | 65.40 | 63.70 | 63.72 | 5,806 | -0.30(-0.47%) |
Dec 28, 2020 | 64.88 | 65.92 | 64.02 | 64.02 | 5,118 | +0.36(+0.56%) |
Dec 24, 2020 | 63.92 | 64.87 | 63.63 | 63.66 | 3,717 | -0.06(-0.09%) |
Dec 23, 2020 | 63.18 | 64.36 | 62.82 | 63.72 | 7,519 | +1.27(+2.03%) |
Dec 22, 2020 | 62.82 | 63.00 | 62.45 | 62.45 | 2,953 | -0.18(-0.29%) |
Dec 21, 2020 | 62.58 | 64.68 | 61.77 | 62.63 | 7,186 | +0.05(+0.08%) |
Dec 18, 2020 | 63.63 | 64.84 | 61.86 | 62.58 | 57,108 | -1.05(-1.64%) |
Dec 17, 2020 | 63.98 | 65.23 | 63.63 | 63.63 | 9,794 | +0.28(+0.44%) |
Dec 16, 2020 | 65.30 | 66.22 | 63.34 | 63.35 | 16,944 | -1.93(-2.95%) |
Dec 15, 2020 | 64.75 | 66.05 | 64.39 | 65.27 | 6,485 | +1.31(+2.04%) |
Dec 14, 2020 | 65.14 | 65.14 | 63.97 | 63.97 | 5,263 | -0.99(-1.52%) |
Dec 11, 2020 | 65.32 | 66.88 | 63.02 | 64.96 | 4,750 | -0.37(-0.56%) |
Dec 10, 2020 | 63.91 | 65.84 | 63.38 | 65.32 | 11,003 | +1.36(+2.12%) |
Dec 09, 2020 | 64.39 | 64.87 | 62.75 | 63.97 | 20,416 | -0.12(-0.18%) |
Dec 08, 2020 | 64.24 | 64.88 | 61.69 | 64.08 | 14,920 | +2.50(+4.06%) |
Dec 07, 2020 | 62.80 | 64.55 | 61.59 | 61.59 | 11,876 | -1.84(-2.90%) |
Dec 04, 2020 | 61.80 | 63.43 | 61.00 | 63.43 | 6,919 | +2.18(+3.56%) |
Dec 03, 2020 | 63.29 | 64.20 | 61.25 | 61.25 | 7,780 | -1.02(-1.63%) |
Dec 02, 2020 | 61.29 | 63.93 | 61.29 | 62.26 | 9,986 | +1.59(+2.62%) |
Dec 01, 2020 | 59.78 | 61.97 | 58.82 | 60.68 | 16,260 | +1.95(+3.31%) |
Nov 30, 2020 | 59.15 | 59.45 | 58.73 | 58.73 | 5,896 | -0.34(-0.57%) |
Nov 27, 2020 | 59.84 | 59.84 | 59.07 | 59.07 | 2,375 | -0.37(-0.62%) |
Nov 25, 2020 | 59.55 | 60.04 | 59.11 | 59.44 | 6,506 | -0.07(-0.11%) |
Nov 24, 2020 | 57.71 | 60.04 | 57.71 | 59.50 | 9,734 | +1.32(+2.26%) |
Nov 23, 2020 | 56.29 | 58.69 | 56.23 | 58.19 | 7,997 | +2.15(+3.84%) |
Nov 20, 2020 | 57.55 | 57.55 | 55.70 | 56.04 | 21,790 | -2.14(-3.68%) |
Nov 19, 2020 | 57.73 | 58.44 | 57.62 | 58.18 | 5,741 | -0.36(-0.61%) |
Nov 18, 2020 | 58.63 | 59.49 | 58.11 | 58.54 | 25,369 | +0.44(+0.75%) |
Nov 17, 2020 | 56.90 | 60.19 | 55.87 | 58.10 | 15,947 | +0.97(+1.69%) |
Nov 16, 2020 | 56.10 | 57.13 | 55.69 | 57.13 | 9,616 | +1.84(+3.33%) |
Nov 13, 2020 | 55.57 | 55.68 | 54.27 | 55.29 | 4,440 | +1.45(+2.70%) |
Nov 12, 2020 | 54.23 | 54.97 | 53.55 | 53.84 | 3,685 | -0.48(-0.89%) |
Nov 11, 2020 | 54.80 | 54.83 | 53.80 | 54.32 | 4,050 | -1.26(-2.26%) |
Nov 10, 2020 | 53.60 | 56.56 | 53.60 | 55.58 | 12,273 | +2.60(+4.92%) |
Nov 09, 2020 | 54.63 | 57.31 | 52.29 | 52.98 | 14,219 | +0.74(+1.41%) |
Nov 06, 2020 | 52.32 | 52.99 | 52.24 | 52.24 | 4,337 | -0.27(-0.52%) |
Nov 05, 2020 | 53.01 | 53.65 | 52.51 | 52.51 | 2,854 | -0.09(-0.17%) |
Nov 04, 2020 | 52.94 | 52.94 | 52.12 | 52.60 | 1,596 | -0.41(-0.77%) |
Nov 03, 2020 | 53.94 | 55.19 | 52.77 | 53.01 | 10,257 | -0.59(-1.10%) |
Nov 02, 2020 | 53.32 | 55.06 | 53.30 | 53.60 | 9,255 | +0.31(+0.58%) |
Oct 30, 2020 | 51.32 | 54.47 | 51.32 | 53.29 | 29,019 | +4.87(+10.06%) |
Oct 29, 2020 | 45.75 | 48.74 | 45.75 | 48.42 | 9,365 | +1.16(+2.46%) |
Oct 28, 2020 | 47.66 | 47.99 | 46.98 | 47.25 | 5,629 | -1.16(-2.40%) |
Oct 27, 2020 | 48.46 | 49.20 | 48.42 | 48.42 | 2,653 | -0.30(-0.62%) |
Oct 26, 2020 | 49.19 | 49.19 | 48.02 | 48.72 | 3,410 | -1.00(-2.01%) |
Oct 23, 2020 | 49.38 | 49.77 | 49.38 | 49.71 | 2,375 | +0.55(+1.12%) |
Oct 22, 2020 | 49.38 | 49.95 | 48.90 | 49.16 | 4,784 | -0.34(-0.68%) |
Oct 21, 2020 | 49.41 | 49.68 | 49.41 | 49.50 | 2,724 | +0.12(+0.24%) |
Oct 20, 2020 | 49.81 | 49.81 | 48.67 | 49.38 | 5,005 | -0.05(-0.10%) |
Oct 19, 2020 | 50.35 | 50.35 | 49.43 | 49.43 | 1,152 | -0.77(-1.52%) |
Oct 16, 2020 | 49.25 | 50.92 | 48.98 | 50.20 | 3,511 | +0.48(+0.97%) |
Oct 15, 2020 | 47.90 | 50.73 | 47.72 | 49.71 | 7,135 | +1.40(+2.91%) |
Oct 14, 2020 | 48.40 | 48.61 | 48.04 | 48.31 | 5,197 | +0.38(+0.79%) |
Oct 13, 2020 | 48.32 | 48.55 | 47.93 | 47.93 | 2,911 | -1.17(-2.39%) |
Oct 12, 2020 | 47.72 | 49.10 | 47.72 | 49.10 | 6,129 | +1.38(+2.90%) |
Oct 09, 2020 | 47.64 | 47.93 | 47.45 | 47.72 | 4,130 | +0.13(+0.26%) |
Oct 08, 2020 | 47.89 | 47.93 | 47.59 | 47.59 | 3,049 | -0.48(-1.01%) |
Oct 07, 2020 | 47.92 | 48.08 | 47.77 | 48.08 | 3,284 | +0.16(+0.32%) |
Oct 06, 2020 | 47.72 | 49.82 | 47.70 | 47.92 | 5,151 | -0.28(-0.58%) |
Oct 05, 2020 | 49.03 | 49.03 | 47.21 | 48.20 | 6,568 | +0.81(+1.72%) |
Oct 02, 2020 | 46.81 | 48.42 | 45.58 | 47.39 | 2,581 | +0.16(+0.35%) |
Oct 01, 2020 | 47.47 | 47.50 | 47.23 | 47.23 | 2,797 | +0.05(+0.10%) |
Sep 30, 2020 | 48.40 | 50.34 | 47.18 | 47.18 | 3,306 | -0.66(-1.38%) |
Sep 29, 2020 | 49.34 | 49.38 | 47.47 | 47.84 | 9,600 | -1.21(-2.46%) |
Sep 28, 2020 | 48.08 | 52.99 | 48.08 | 49.04 | 11,069 | +2.41(+5.17%) |
Sep 25, 2020 | 49.53 | 49.53 | 46.63 | 46.63 | 2,592 | +0.92(+2.00%) |
Sep 24, 2020 | 46.79 | 46.93 | 45.71 | 45.71 | 3,556 | -0.83(-1.78%) |
Sep 23, 2020 | 48.27 | 48.27 | 46.40 | 46.54 | 6,569 | -1.73(-3.58%) |
Sep 22, 2020 | 49.24 | 49.24 | 48.27 | 48.27 | 4,948 | -0.29(-0.60%) |
Sep 21, 2020 | 49.74 | 50.78 | 48.22 | 48.56 | 6,954 | -2.60(-5.09%) |
Sep 18, 2020 | 51.29 | 51.29 | 49.19 | 51.16 | 14,309 | +0.82(+1.63%) |
Sep 17, 2020 | 47.86 | 51.60 | 47.86 | 50.34 | 1,784 | +0.14(+0.29%) |
Sep 16, 2020 | 49.31 | 51.81 | 49.31 | 50.20 | 6,500 | +0.29(+0.58%) |
Sep 15, 2020 | 50.54 | 50.68 | 49.67 | 49.91 | 2,326 | -0.58(-1.15%) |
Sep 14, 2020 | 50.43 | 53.04 | 48.94 | 50.49 | 3,599 | +1.55(+3.17%) |
Sep 11, 2020 | 50.15 | 50.96 | 48.80 | 48.93 | 9,746 | -1.22(-2.42%) |
Sep 10, 2020 | 50.63 | 51.37 | 50.15 | 50.15 | 3,361 | -0.63(-1.23%) |
Sep 09, 2020 | 51.13 | 52.04 | 50.63 | 50.78 | 5,811 | -0.34(-0.66%) |
Sep 08, 2020 | 51.21 | 53.87 | 50.67 | 51.11 | 4,710 | -0.95(-1.82%) |
Sep 04, 2020 | 52.02 | 52.06 | 50.68 | 52.06 | 9,332 | +0.13(+0.24%) |
Sep 03, 2020 | 52.75 | 53.03 | 51.47 | 51.93 | 6,552 | -1.09(-2.06%) |
Sep 02, 2020 | 53.90 | 53.90 | 52.79 | 53.02 | 14,559 | -0.07(-0.13%) |
Sep 01, 2020 | 53.45 | 53.89 | 53.09 | 53.09 | 3,499 | +0.62(+1.18%) |
Aug 31, 2020 | 55.79 | 55.79 | 52.47 | 52.47 | 8,819 | -1.24(-2.32%) |
Aug 28, 2020 | 53.21 | 54.21 | 51.11 | 53.72 | 16,175 | -0.77(-1.42%) |
Aug 27, 2020 | 54.25 | 54.49 | 54.25 | 54.49 | 1,191 | -1.57(-2.80%) |
Aug 26, 2020 | 54.93 | 56.06 | 54.15 | 56.06 | 12,661 | +1.23(+2.25%) |
Aug 25, 2020 | 54.30 | 55.84 | 54.30 | 54.83 | 4,018 | +0.63(+1.16%) |
Aug 24, 2020 | 54.78 | 54.87 | 53.24 | 54.20 | 5,528 | +0.07(+0.12%) |
Aug 21, 2020 | 55.80 | 56.08 | 53.87 | 54.13 | 20,530 | -2.18(-3.87%) |
Aug 20, 2020 | 55.52 | 56.54 | 55.52 | 56.31 | 4,095 | -0.32(-0.56%) |
Aug 19, 2020 | 56.28 | 56.63 | 55.03 | 56.63 | 2,706 | +1.03(+1.86%) |
Aug 18, 2020 | 56.66 | 56.67 | 55.60 | 55.60 | 2,640 | -1.11(-1.96%) |
Aug 17, 2020 | 56.47 | 57.67 | 55.82 | 56.71 | 4,114 | -0.19(-0.34%) |
Aug 14, 2020 | 57.02 | 57.02 | 54.21 | 56.90 | 4,666 | -0.43(-0.76%) |
Aug 13, 2020 | 56.31 | 57.77 | 56.02 | 57.33 | 7,042 | -0.96(-1.65%) |
Aug 12, 2020 | 57.62 | 58.93 | 57.38 | 58.30 | 6,357 | +2.35(+4.21%) |
Aug 11, 2020 | 57.71 | 57.71 | 54.65 | 55.95 | 5,922 | -0.52(-0.92%) |
Aug 10, 2020 | 58.91 | 58.91 | 56.34 | 56.47 | 10,046 | -1.69(-2.90%) |
Aug 07, 2020 | 56.90 | 59.05 | 54.98 | 58.15 | 7,569 | -0.10(-0.17%) |
Aug 06, 2020 | 50.43 | 61.24 | 50.43 | 58.25 | 33,267 | +8.03(+16.00%) |
Aug 05, 2020 | 49.47 | 50.22 | 49.11 | 50.22 | 2,961 | +0.67(+1.34%) |
Aug 04, 2020 | 48.40 | 49.55 | 48.40 | 49.55 | 10,874 | +1.33(+2.76%) |
Aug 03, 2020 | 47.27 | 49.07 | 47.27 | 48.22 | 5,478 | +0.71(+1.50%) |
Jul 31, 2020 | 48.92 | 49.51 | 47.45 | 47.51 | 10,057 | -1.40(-2.86%) |
Jul 30, 2020 | 48.98 | 49.97 | 48.55 | 48.91 | 4,288 | -1.38(-2.74%) |
Jul 29, 2020 | 48.70 | 50.63 | 48.55 | 50.28 | 4,989 | +1.60(+3.29%) |
Jul 28, 2020 | 48.38 | 49.47 | 48.24 | 48.68 | 7,021 | -0.41(-0.83%) |
Jul 27, 2020 | 48.97 | 49.49 | 48.85 | 49.09 | 3,798 | +0.40(+0.81%) |
Jul 24, 2020 | 50.39 | 50.39 | 48.69 | 48.69 | 3,006 | -0.78(-1.58%) |
Jul 23, 2020 | 50.62 | 50.62 | 49.47 | 49.47 | 1,619 | -0.26(-0.52%) |
Jul 22, 2020 | 49.62 | 50.26 | 49.48 | 49.74 | 13,289 | -0.29(-0.58%) |
Jul 21, 2020 | 50.58 | 50.83 | 49.10 | 50.02 | 16,338 | +0.22(+0.45%) |
Jul 20, 2020 | 48.55 | 49.83 | 48.55 | 49.80 | 1,950 | +1.13(+2.32%) |
Jul 17, 2020 | 49.20 | 50.87 | 48.55 | 48.67 | 13,998 | -0.57(-1.16%) |
Jul 16, 2020 | 49.19 | 49.67 | 49.19 | 49.24 | 2,750 | -0.55(-1.10%) |
Jul 15, 2020 | 50.26 | 50.64 | 49.60 | 49.79 | 6,322 | -0.07(-0.14%) |
Jul 14, 2020 | 50.09 | 50.09 | 48.60 | 49.86 | 5,630 | +0.12(+0.23%) |
Jul 13, 2020 | 49.10 | 50.59 | 48.55 | 49.74 | 11,768 | +1.06(+2.18%) |
Jul 10, 2020 | 47.11 | 49.19 | 47.09 | 48.68 | 9,746 | +1.91(+4.08%) |
Jul 09, 2020 | 46.15 | 47.66 | 45.72 | 46.77 | 9,569 | +1.21(+2.65%) |
Jul 08, 2020 | 46.81 | 46.81 | 45.57 | 45.57 | 6,206 | -0.85(-1.83%) |
Jul 07, 2020 | 48.02 | 48.61 | 46.34 | 46.42 | 13,615 | -1.02(-2.15%) |
Jul 06, 2020 | 48.56 | 49.23 | 46.97 | 47.44 | 10,030 | -0.15(-0.32%) |
Jul 02, 2020 | 47.57 | 48.71 | 47.38 | 47.59 | 7,673 | +0.34(+0.71%) |
Jul 01, 2020 | 47.21 | 49.57 | 47.07 | 47.26 | 7,016 | -0.97(-2.02%) |
Jun 30, 2020 | 48.08 | 49.40 | 48.08 | 48.23 | 9,299 | +0.59(+1.23%) |
Jun 29, 2020 | 46.15 | 49.01 | 46.15 | 47.64 | 11,847 | +2.28(+5.02%) |
Jun 26, 2020 | 47.86 | 48.69 | 45.33 | 45.37 | 19,988 | -3.03(-6.25%) |
Jun 25, 2020 | 47.33 | 48.39 | 47.33 | 48.39 | 9,775 | +0.66(+1.39%) |
Jun 24, 2020 | 46.82 | 48.40 | 46.82 | 47.73 | 9,250 | -0.10(-0.20%) |
Jun 23, 2020 | 48.51 | 49.35 | 47.63 | 47.82 | 13,642 | -0.10(-0.20%) |
Jun 22, 2020 | 48.03 | 49.30 | 47.68 | 47.92 | 19,207 | -0.03(-0.06%) |
Jun 19, 2020 | 49.14 | 49.37 | 47.95 | 47.95 | 24,257 | -0.75(-1.54%) |
Jun 18, 2020 | 50.62 | 50.62 | 48.70 | 48.70 | 14,580 | -1.63(-3.24%) |
Jun 17, 2020 | 50.01 | 51.63 | 49.95 | 50.33 | 22,656 | +0.25(+0.50%) |
Jun 16, 2020 | 51.10 | 51.60 | 49.64 | 50.08 | 9,408 | -0.96(-1.88%) |
Jun 15, 2020 | 50.78 | 51.33 | 50.78 | 51.04 | 5,437 | +2.21(+4.52%) |
Jun 12, 2020 | 51.03 | 51.05 | 48.22 | 48.83 | 6,767 | +0.68(+1.42%) |
Jun 11, 2020 | 49.48 | 49.48 | 48.15 | 48.15 | 13,064 | -2.38(-4.71%) |
Jun 10, 2020 | 49.52 | 51.38 | 49.18 | 50.53 | 5,799 | +0.63(+1.27%) |
Jun 09, 2020 | 50.52 | 51.27 | 48.92 | 49.90 | 5,236 | -1.23(-2.40%) |
Jun 08, 2020 | 51.24 | 51.73 | 50.76 | 51.13 | 3,325 | -0.09(-0.17%) |
Jun 05, 2020 | 52.49 | 53.10 | 50.85 | 51.22 | 8,120 | +0.19(+0.38%) |
Jun 04, 2020 | 50.91 | 51.49 | 50.79 | 51.02 | 6,041 | -0.18(-0.36%) |
Jun 03, 2020 | 52.79 | 52.79 | 50.93 | 51.21 | 5,861 | +2.15(+4.39%) |
Jun 02, 2020 | 46.78 | 50.91 | 46.78 | 49.05 | 10,647 | +2.28(+4.87%) |
Jun 01, 2020 | 47.83 | 49.64 | 46.70 | 46.78 | 15,670 | -0.89(-1.87%) |
May 29, 2020 | 50.43 | 50.43 | 47.67 | 47.67 | 6,975 | -2.41(-4.81%) |
May 28, 2020 | 53.16 | 53.31 | 49.02 | 50.08 | 10,525 | -2.75(-5.20%) |
May 27, 2020 | 50.67 | 53.56 | 49.95 | 52.83 | 8,945 | +1.67(+3.27%) |
May 26, 2020 | 51.00 | 52.05 | 50.43 | 51.16 | 9,252 | +1.79(+3.62%) |
May 22, 2020 | 47.13 | 49.69 | 47.13 | 49.37 | 11,243 | +3.16(+6.84%) |
May 21, 2020 | 47.55 | 48.05 | 46.21 | 46.21 | 5,469 | -1.29(-2.71%) |
May 20, 2020 | 47.79 | 48.82 | 46.72 | 47.50 | 5,305 | +1.40(+3.04%) |
May 19, 2020 | 49.11 | 49.11 | 46.10 | 46.10 | 10,564 | -3.56(-7.18%) |
May 18, 2020 | 47.66 | 49.89 | 47.28 | 49.66 | 12,506 | +5.02(+11.25%) |
May 15, 2020 | 44.56 | 45.90 | 42.87 | 44.64 | 7,495 | -0.14(-0.32%) |
May 14, 2020 | 42.15 | 45.65 | 42.15 | 44.78 | 9,676 | +1.67(+3.88%) |
May 13, 2020 | 44.49 | 45.20 | 42.26 | 43.11 | 10,317 | -1.17(-2.65%) |
May 12, 2020 | 47.27 | 48.35 | 44.28 | 44.28 | 10,318 | -4.27(-8.80%) |
May 11, 2020 | 49.56 | 50.79 | 47.41 | 48.55 | 13,133 | -0.01(-0.02%) |
May 08, 2020 | 48.74 | 49.71 | 48.56 | 48.56 | 10,098 | +1.50(+3.18%) |
May 07, 2020 | 44.15 | 47.07 | 44.15 | 47.07 | 10,931 | +4.24(+9.89%) |
May 06, 2020 | 45.14 | 48.27 | 42.56 | 42.83 | 14,257 | -0.73(-1.68%) |
May 05, 2020 | 48.99 | 49.33 | 43.28 | 43.56 | 5,810 | -4.26(-8.92%) |
May 04, 2020 | 49.43 | 51.19 | 47.82 | 47.82 | 11,188 | -2.91(-5.74%) |
May 01, 2020 | 47.55 | 51.33 | 47.55 | 50.74 | 9,682 | +3.02(+6.32%) |
Apr 30, 2020 | 49.76 | 50.55 | 45.05 | 47.72 | 8,967 | -3.28(-6.44%) |
Apr 29, 2020 | 50.98 | 52.83 | 50.98 | 51.00 | 8,424 | +1.58(+3.19%) |
Apr 28, 2020 | 49.51 | 50.53 | 48.31 | 49.43 | 5,470 | +0.14(+0.29%) |
Apr 27, 2020 | 47.08 | 50.39 | 47.08 | 49.28 | 9,968 | +2.51(+5.36%) |
Apr 24, 2020 | 46.43 | 47.09 | 44.35 | 46.78 | 14,158 | +3.22(+7.39%) |
Apr 23, 2020 | 43.70 | 45.14 | 42.72 | 43.56 | 7,386 | -0.12(-0.29%) |
Apr 22, 2020 | 43.75 | 45.21 | 43.14 | 43.68 | 8,574 | +1.18(+2.78%) |
Apr 21, 2020 | 42.15 | 44.36 | 42.15 | 42.50 | 8,278 | +0.05(+0.11%) |
Apr 20, 2020 | 42.72 | 44.13 | 42.42 | 42.46 | 8,576 | -1.97(-4.43%) |
Apr 17, 2020 | 42.05 | 44.42 | 41.78 | 44.42 | 5,517 | +3.39(+8.26%) |
Apr 16, 2020 | 40.30 | 41.03 | 39.08 | 41.03 | 7,831 | -0.47(-1.13%) |
Apr 15, 2020 | 42.35 | 43.11 | 39.79 | 41.50 | 4,968 | -1.46(-3.40%) |
Apr 14, 2020 | 46.15 | 46.15 | 42.96 | 42.96 | 5,956 | +0.00(+0.00%) |
Apr 13, 2020 | 43.32 | 44.21 | 42.64 | 42.96 | 5,446 | -2.41(-5.31%) |
Apr 09, 2020 | 42.64 | 45.96 | 41.29 | 45.38 | 19,572 | +3.99(+9.63%) |
Apr 08, 2020 | 36.08 | 41.39 | 36.08 | 41.39 | 26,797 | +4.48(+12.13%) |
Apr 07, 2020 | 39.30 | 39.87 | 35.69 | 36.91 | 22,961 | -2.72(-6.86%) |
Apr 06, 2020 | 42.70 | 42.70 | 39.19 | 39.63 | 35,921 | -0.24(-0.60%) |
Apr 03, 2020 | 42.49 | 42.49 | 39.39 | 39.87 | 9,265 | -4.11(-9.35%) |
Apr 02, 2020 | 45.18 | 46.32 | 43.22 | 43.98 | 4,678 | -0.61(-1.36%) |
Apr 01, 2020 | 45.00 | 45.57 | 43.44 | 44.59 | 9,871 | -3.28(-6.84%) |
Mar 31, 2020 | 46.89 | 48.31 | 43.03 | 47.86 | 22,808 | +1.20(+2.57%) |
Mar 30, 2020 | 44.96 | 46.77 | 44.93 | 46.66 | 11,132 | +2.18(+4.90%) |
Mar 27, 2020 | 44.16 | 44.96 | 40.84 | 44.48 | 7,004 | -1.02(-2.25%) |
Mar 26, 2020 | 43.48 | 47.50 | 42.86 | 45.51 | 14,148 | +2.56(+5.97%) |
Mar 25, 2020 | 41.52 | 43.36 | 41.23 | 42.94 | 9,453 | +0.55(+1.31%) |
Mar 24, 2020 | 41.18 | 42.47 | 40.06 | 42.39 | 10,339 | +2.98(+7.55%) |
Mar 23, 2020 | 40.74 | 42.89 | 38.98 | 39.41 | 9,732 | -1.22(-3.01%) |
Mar 20, 2020 | 37.45 | 42.44 | 37.45 | 40.64 | 26,134 | +2.28(+5.93%) |
Mar 19, 2020 | 34.59 | 39.23 | 34.59 | 38.36 | 13,052 | +3.53(+10.13%) |
Mar 18, 2020 | 40.08 | 41.13 | 34.83 | 34.83 | 31,553 | -7.78(-18.25%) |
Mar 17, 2020 | 43.05 | 43.96 | 39.32 | 42.61 | 21,094 | +1.33(+3.22%) |
Mar 16, 2020 | 40.49 | 43.92 | 40.19 | 41.28 | 30,371 | -1.77(-4.11%) |
Mar 13, 2020 | 40.22 | 43.37 | 37.19 | 43.05 | 23,520 | +4.14(+10.65%) |
Mar 12, 2020 | 38.59 | 40.08 | 38.21 | 38.90 | 13,333 | -1.51(-3.74%) |
Mar 11, 2020 | 43.72 | 44.92 | 40.01 | 40.42 | 13,677 | -4.69(-10.39%) |
Mar 10, 2020 | 43.04 | 45.10 | 41.52 | 45.10 | 5,994 | +3.11(+7.40%) |
Mar 09, 2020 | 41.60 | 45.44 | 41.37 | 41.99 | 17,199 | -3.44(-7.58%) |
Mar 06, 2020 | 42.66 | 47.83 | 42.66 | 45.44 | 11,812 | +1.75(+4.01%) |
Mar 05, 2020 | 46.43 | 46.57 | 43.05 | 43.69 | 16,313 | -3.95(-8.29%) |
Mar 04, 2020 | 47.40 | 48.02 | 46.59 | 47.64 | 7,721 | +0.55(+1.18%) |
Mar 03, 2020 | 48.61 | 48.89 | 46.59 | 47.08 | 12,991 | -1.80(-3.68%) |