Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 40.44 | 40.44 | 40.44 | 814,275 | -0.04(-0.10%) | |
Dec 30, 2020 | 40.31 | 41.08 | 40.30 | 40.48 | 814,275 | +0.15(+0.37%) |
Dec 29, 2020 | 40.37 | 40.65 | 39.58 | 40.33 | 1,040,356 | -0.03(-0.07%) |
Dec 28, 2020 | 39.71 | 40.81 | 39.54 | 40.36 | 1,460,904 | +0.87(+2.20%) |
Dec 24, 2020 | 40.00 | 40.06 | 39.19 | 39.49 | 676,200 | -0.62(-1.55%) |
Dec 23, 2020 | 40.01 | 40.70 | 39.80 | 40.11 | 1,103,262 | +0.87(+2.22%) |
Dec 22, 2020 | 40.23 | 40.23 | 39.04 | 39.24 | 1,391,200 | -0.72(-1.80%) |
Dec 21, 2020 | 38.25 | 40.06 | 37.97 | 39.96 | 2,414,517 | +0.92(+2.36%) |
Dec 18, 2020 | 41.14 | 41.43 | 38.50 | 39.04 | 3,246,900 | -2.06(-5.01%) |
Dec 17, 2020 | 40.80 | 41.31 | 40.53 | 41.10 | 1,461,459 | +0.31(+0.76%) |
Dec 16, 2020 | 42.11 | 42.57 | 40.52 | 40.79 | 1,685,668 | -1.39(-3.30%) |
Dec 15, 2020 | 41.20 | 42.20 | 41.00 | 42.18 | 1,237,320 | +1.19(+2.90%) |
Dec 14, 2020 | 42.63 | 42.67 | 40.93 | 40.99 | 1,185,903 | -1.04(-2.47%) |
Dec 11, 2020 | 41.92 | 42.28 | 41.37 | 42.03 | 981,600 | -0.24(-0.57%) |
Dec 10, 2020 | 42.40 | 42.98 | 42.07 | 42.27 | 1,129,683 | -0.72(-1.67%) |
Dec 09, 2020 | 43.00 | 43.07 | 42.12 | 42.99 | 1,657,038 | +0.24(+0.56%) |
Dec 08, 2020 | 41.19 | 42.77 | 41.01 | 42.75 | 2,396,497 | +1.35(+3.26%) |
Dec 07, 2020 | 41.50 | 41.57 | 40.50 | 41.40 | 2,126,764 | -0.27(-0.65%) |
Dec 04, 2020 | 40.72 | 41.74 | 40.12 | 41.67 | 2,377,200 | +0.83(+2.03%) |
Dec 03, 2020 | 40.00 | 41.28 | 39.74 | 40.84 | 3,000,261 | +1.40(+3.55%) |
Dec 02, 2020 | 38.99 | 39.48 | 38.09 | 39.44 | 2,474,469 | +0.44(+1.13%) |
Dec 01, 2020 | 37.70 | 39.12 | 37.41 | 39.00 | 2,455,839 | +1.60(+4.28%) |
Nov 30, 2020 | 38.38 | 38.42 | 36.94 | 37.40 | 3,190,253 | -0.73(-1.91%) |
Nov 27, 2020 | 38.35 | 38.85 | 37.81 | 38.13 | 1,615,100 | -0.22(-0.57%) |
Nov 25, 2020 | 38.92 | 39.16 | 38.33 | 38.35 | 2,468,300 | -0.58(-1.49%) |
Nov 24, 2020 | 38.87 | 38.96 | 38.29 | 38.93 | 2,144,466 | +0.67(+1.75%) |
Nov 23, 2020 | 38.51 | 39.17 | 37.91 | 38.26 | 3,808,368 | -1.02(-2.60%) |
Nov 20, 2020 | 41.50 | 42.00 | 39.06 | 39.28 | 5,259,800 | -2.72(-6.48%) |
Nov 19, 2020 | 39.73 | 41.51 | 39.32 | 42.00 | 2,630,634 | +2.06(+5.16%) |
Nov 18, 2020 | 40.24 | 41.20 | 39.89 | 39.94 | 1,700,649 | -0.08(-0.20%) |
Nov 17, 2020 | 39.61 | 40.48 | 38.57 | 40.02 | 2,157,746 | +0.30(+0.76%) |
Nov 16, 2020 | 38.66 | 40.00 | 37.32 | 39.72 | 2,672,749 | +2.48(+6.66%) |
Nov 13, 2020 | 36.84 | 37.59 | 36.78 | 37.24 | 1,385,900 | +0.74(+2.03%) |
Nov 12, 2020 | 37.46 | 37.46 | 36.09 | 36.50 | 1,694,318 | -0.82(-2.20%) |
Nov 11, 2020 | 39.20 | 39.38 | 37.05 | 37.32 | 3,222,874 | -1.84(-4.70%) |
Nov 10, 2020 | 39.82 | 40.00 | 38.64 | 39.16 | 1,446,437 | -0.55(-1.39%) |
Nov 09, 2020 | 40.30 | 41.74 | 38.70 | 39.71 | 3,508,142 | +2.65(+7.15%) |
Nov 06, 2020 | 37.96 | 38.53 | 36.91 | 37.06 | 1,168,900 | -0.92(-2.42%) |
Nov 05, 2020 | 37.31 | 38.25 | 37.27 | 37.98 | 1,029,199 | +1.08(+2.93%) |
Nov 04, 2020 | 37.97 | 38.20 | 36.51 | 36.90 | 1,328,557 | -1.86(-4.80%) |
Nov 03, 2020 | 38.00 | 38.96 | 37.82 | 38.76 | 1,343,566 | +1.42(+3.80%) |
Nov 02, 2020 | 37.23 | 37.86 | 36.84 | 37.34 | 1,231,009 | +0.46(+1.25%) |
Oct 30, 2020 | 37.05 | 37.56 | 36.21 | 36.88 | 1,344,400 | -0.11(-0.30%) |
Oct 29, 2020 | 36.16 | 37.16 | 35.86 | 36.99 | 1,302,105 | +0.64(+1.76%) |
Oct 28, 2020 | 37.08 | 37.70 | 36.29 | 36.35 | 1,401,274 | -1.94(-5.07%) |
Oct 27, 2020 | 38.46 | 38.57 | 37.83 | 38.29 | 982,997 | +0.23(+0.60%) |
Oct 26, 2020 | 38.95 | 39.10 | 37.52 | 38.06 | 1,443,739 | -1.71(-4.30%) |
Oct 23, 2020 | 39.43 | 39.82 | 38.75 | 39.77 | 1,567,900 | +0.88(+2.26%) |
Oct 22, 2020 | 38.94 | 40.02 | 38.87 | 38.89 | 3,437,108 | +0.16(+0.41%) |
Oct 21, 2020 | 38.48 | 39.38 | 38.37 | 38.73 | 1,312,835 | +0.36(+0.94%) |
Oct 20, 2020 | 38.35 | 39.20 | 38.11 | 38.37 | 1,415,796 | +0.51(+1.35%) |
Oct 19, 2020 | 38.30 | 39.07 | 37.80 | 37.86 | 1,295,266 | -0.23(-0.60%) |
Oct 16, 2020 | 38.38 | 38.78 | 37.69 | 38.09 | 1,499,000 | -0.26(-0.68%) |
Oct 15, 2020 | 37.56 | 38.58 | 37.16 | 38.35 | 2,735,793 | +0.21(+0.55%) |
Oct 14, 2020 | 38.05 | 38.43 | 37.27 | 38.14 | 1,880,148 | -0.06(-0.16%) |
Oct 13, 2020 | 39.21 | 39.97 | 37.77 | 38.20 | 3,689,900 | +0.61(+1.62%) |
Oct 12, 2020 | 38.13 | 38.63 | 37.38 | 37.59 | 1,250,161 | -0.44(-1.16%) |
Oct 09, 2020 | 38.42 | 38.79 | 37.72 | 38.03 | 1,771,400 | -0.31(-0.81%) |
Oct 08, 2020 | 37.49 | 38.42 | 36.88 | 38.34 | 2,031,442 | +0.80(+2.13%) |
Oct 07, 2020 | 37.72 | 38.78 | 37.34 | 37.54 | 2,292,253 | +0.99(+2.71%) |
Oct 06, 2020 | 37.45 | 38.31 | 36.48 | 36.55 | 2,908,910 | -0.65(-1.75%) |
Oct 05, 2020 | 35.90 | 37.28 | 35.90 | 37.20 | 2,880,807 | +1.57(+4.41%) |
Oct 02, 2020 | 33.20 | 35.80 | 33.20 | 35.63 | 2,167,600 | +1.52(+4.46%) |
Oct 01, 2020 | 33.10 | 34.25 | 33.10 | 34.11 | 1,955,631 | +1.08(+3.27%) |
Sep 30, 2020 | 32.25 | 33.70 | 32.25 | 33.03 | 2,582,009 | +0.92(+2.87%) |
Sep 29, 2020 | 32.41 | 32.41 | 31.41 | 32.11 | 1,938,004 | -0.28(-0.86%) |
Sep 28, 2020 | 33.33 | 33.79 | 32.34 | 32.39 | 1,633,120 | -0.41(-1.25%) |
Sep 25, 2020 | 32.65 | 33.35 | 32.39 | 32.80 | 1,841,600 | -0.07(-0.21%) |
Sep 24, 2020 | 32.86 | 33.22 | 32.04 | 32.87 | 2,027,746 | -0.24(-0.72%) |
Sep 23, 2020 | 35.81 | 36.05 | 33.08 | 33.11 | 3,239,130 | -1.47(-4.25%) |
Sep 22, 2020 | 34.48 | 34.82 | 33.48 | 34.58 | 2,016,849 | +0.14(+0.41%) |
Sep 21, 2020 | 34.31 | 34.64 | 33.55 | 34.44 | 3,092,668 | -1.35(-3.77%) |
Sep 18, 2020 | 36.37 | 37.00 | 35.48 | 35.79 | 2,717,000 | -0.16(-0.45%) |
Sep 17, 2020 | 36.08 | 36.58 | 35.77 | 35.95 | 1,851,637 | -0.59(-1.61%) |
Sep 16, 2020 | 36.05 | 37.25 | 35.86 | 36.54 | 2,370,446 | +0.70(+1.95%) |
Sep 15, 2020 | 36.04 | 36.57 | 35.62 | 35.84 | 2,840,043 | -0.03(-0.08%) |
Sep 14, 2020 | 34.54 | 35.99 | 34.49 | 35.87 | 2,369,926 | +1.67(+4.88%) |
Sep 11, 2020 | 33.50 | 34.27 | 33.15 | 34.20 | 2,837,400 | +1.07(+3.23%) |
Sep 10, 2020 | 34.00 | 34.24 | 32.99 | 33.13 | 2,632,990 | -0.53(-1.57%) |
Sep 09, 2020 | 32.68 | 33.90 | 32.47 | 33.66 | 2,765,622 | +0.93(+2.84%) |
Sep 08, 2020 | 32.27 | 33.63 | 31.86 | 32.73 | 3,393,861 | +0.46(+1.43%) |
Sep 04, 2020 | 32.25 | 32.49 | 31.57 | 32.27 | 1,937,800 | +0.42(+1.32%) |
Sep 03, 2020 | 32.35 | 32.88 | 31.48 | 31.85 | 2,178,976 | -0.56(-1.73%) |
Sep 02, 2020 | 30.87 | 32.54 | 30.80 | 32.41 | 2,938,150 | +1.67(+5.43%) |
Sep 01, 2020 | 30.09 | 30.76 | 29.69 | 30.74 | 2,227,792 | +0.41(+1.35%) |
Aug 31, 2020 | 30.35 | 30.75 | 29.86 | 30.33 | 1,809,162 | -0.06(-0.20%) |
Aug 28, 2020 | 29.75 | 30.40 | 29.61 | 30.39 | 1,930,300 | +0.62(+2.08%) |
Aug 27, 2020 | 29.33 | 29.85 | 29.30 | 29.77 | 1,972,082 | +0.63(+2.16%) |
Aug 26, 2020 | 30.02 | 30.19 | 29.00 | 29.14 | 2,248,175 | -0.52(-1.75%) |
Aug 25, 2020 | 29.85 | 30.20 | 28.90 | 29.66 | 3,873,315 | +0.49(+1.68%) |
Aug 24, 2020 | 27.18 | 29.92 | 27.10 | 29.17 | 6,115,627 | +1.60(+5.80%) |
Aug 21, 2020 | 28.86 | 29.30 | 27.45 | 27.57 | 15,242,400 | +0.38(+1.40%) |
Aug 20, 2020 | 27.10 | 27.79 | 26.90 | 27.19 | 5,273,307 | -0.31(-1.13%) |
Aug 19, 2020 | 27.20 | 27.75 | 27.07 | 27.50 | 4,515,929 | +0.30(+1.10%) |
Aug 18, 2020 | 28.22 | 28.27 | 27.14 | 27.20 | 4,140,935 | -1.20(-4.23%) |
Aug 17, 2020 | 28.98 | 29.00 | 28.00 | 28.40 | 3,213,962 | -0.33(-1.15%) |
Aug 14, 2020 | 28.85 | 29.12 | 28.32 | 28.73 | 3,332,400 | -0.51(-1.74%) |
Aug 13, 2020 | 29.68 | 29.79 | 29.20 | 29.24 | 2,960,598 | -0.91(-3.02%) |
Aug 12, 2020 | 30.73 | 30.87 | 29.08 | 30.15 | 3,212,140 | -0.15(-0.50%) |
Aug 11, 2020 | 30.03 | 31.18 | 29.85 | 30.30 | 4,587,873 | +0.67(+2.26%) |
Aug 10, 2020 | 30.02 | 30.12 | 28.30 | 29.63 | 11,810,500 | +2.15(+7.82%) |
Aug 07, 2020 | 26.96 | 27.57 | 26.58 | 27.48 | 3,661,000 | +0.52(+1.93%) |
Aug 06, 2020 | 27.50 | 27.74 | 26.94 | 26.96 | 2,671,164 | -0.70(-2.53%) |
Aug 05, 2020 | 28.26 | 28.79 | 27.50 | 27.66 | 2,218,524 | +0.10(+0.36%) |
Aug 04, 2020 | 27.26 | 27.72 | 26.89 | 27.56 | 2,526,067 | +0.32(+1.17%) |
Aug 03, 2020 | 29.36 | 29.36 | 27.15 | 27.24 | 3,528,001 | -2.15(-7.32%) |
Jul 31, 2020 | 30.65 | 30.96 | 29.01 | 29.39 | 1,925,600 | -1.22(-3.99%) |
Jul 30, 2020 | 30.45 | 30.71 | 30.04 | 30.61 | 2,202,283 | -0.36(-1.16%) |
Jul 29, 2020 | 30.32 | 31.38 | 30.32 | 30.97 | 2,190,893 | +0.86(+2.86%) |
Jul 28, 2020 | 29.92 | 30.62 | 29.78 | 30.11 | 1,980,768 | +0.24(+0.80%) |
Jul 27, 2020 | 29.65 | 30.06 | 29.04 | 29.87 | 2,462,975 | +0.05(+0.17%) |
Jul 24, 2020 | 31.00 | 31.28 | 29.69 | 29.82 | 2,821,500 | -1.12(-3.62%) |
Jul 23, 2020 | 29.42 | 31.31 | 29.34 | 30.94 | 3,430,550 | +1.25(+4.21%) |
Jul 22, 2020 | 30.00 | 30.31 | 29.06 | 29.69 | 2,974,821 | -0.53(-1.75%) |
Jul 21, 2020 | 29.33 | 30.39 | 28.81 | 30.22 | 3,922,179 | +2.67(+9.69%) |
Jul 20, 2020 | 27.58 | 27.84 | 27.02 | 27.55 | 1,924,580 | -0.17(-0.61%) |
Jul 17, 2020 | 28.96 | 28.96 | 27.71 | 27.72 | 2,024,300 | -1.17(-4.05%) |
Jul 16, 2020 | 28.93 | 29.54 | 28.71 | 28.89 | 1,944,886 | -0.26(-0.89%) |
Jul 15, 2020 | 28.53 | 29.41 | 28.40 | 29.15 | 3,268,183 | +1.63(+5.92%) |
Jul 14, 2020 | 27.99 | 28.02 | 27.14 | 27.52 | 2,956,952 | -0.47(-1.68%) |
Jul 13, 2020 | 29.16 | 29.29 | 27.95 | 27.99 | 1,856,355 | -0.85(-2.95%) |
Jul 10, 2020 | 28.50 | 29.60 | 28.31 | 28.84 | 2,920,600 | +0.85(+3.04%) |
Jul 09, 2020 | 28.65 | 28.65 | 27.46 | 27.99 | 1,551,640 | -0.87(-3.01%) |
Jul 08, 2020 | 28.48 | 28.99 | 27.84 | 28.86 | 1,899,162 | +0.34(+1.19%) |
Jul 07, 2020 | 29.09 | 29.36 | 28.44 | 28.52 | 1,561,979 | -1.10(-3.71%) |
Jul 06, 2020 | 30.10 | 30.77 | 29.18 | 29.62 | 1,490,358 | +0.22(+0.75%) |
Jul 02, 2020 | 29.73 | 29.95 | 28.93 | 29.40 | 1,334,800 | +0.54(+1.87%) |
Jul 01, 2020 | 28.98 | 30.25 | 28.80 | 28.86 | 2,099,592 | -0.30(-1.03%) |
Jun 30, 2020 | 29.16 | 29.65 | 28.83 | 29.16 | 2,033,736 | -0.27(-0.92%) |
Jun 29, 2020 | 27.67 | 29.53 | 27.22 | 29.43 | 2,349,580 | +2.33(+8.60%) |
Jun 26, 2020 | 28.94 | 29.10 | 26.98 | 27.10 | 3,671,000 | -2.25(-7.67%) |
Jun 25, 2020 | 28.69 | 29.41 | 28.17 | 29.35 | 1,893,462 | +0.56(+1.95%) |
Jun 24, 2020 | 29.68 | 29.75 | 28.16 | 28.79 | 1,924,729 | -1.35(-4.48%) |
Jun 23, 2020 | 30.08 | 30.34 | 29.21 | 30.14 | 2,152,370 | +0.62(+2.10%) |
Jun 22, 2020 | 27.74 | 29.89 | 27.14 | 29.52 | 3,900,567 | +1.43(+5.09%) |
Jun 19, 2020 | 29.80 | 30.02 | 27.90 | 28.09 | 4,248,200 | -1.16(-3.97%) |
Jun 18, 2020 | 28.57 | 29.63 | 28.28 | 29.25 | 1,866,916 | +0.21(+0.72%) |
Jun 17, 2020 | 30.03 | 30.03 | 29.00 | 29.04 | 1,706,168 | -0.99(-3.30%) |
Jun 16, 2020 | 31.04 | 31.08 | 29.40 | 30.03 | 1,859,529 | +0.81(+2.77%) |
Jun 15, 2020 | 27.85 | 29.46 | 27.61 | 29.22 | 2,766,498 | -0.34(-1.15%) |
Jun 12, 2020 | 30.73 | 31.57 | 28.56 | 29.56 | 2,922,900 | +0.25(+0.85%) |
Jun 11, 2020 | 29.90 | 30.13 | 29.02 | 29.31 | 3,006,825 | -3.13(-9.65%) |
Jun 10, 2020 | 33.86 | 33.86 | 32.34 | 32.44 | 2,306,994 | -1.68(-4.92%) |
Jun 09, 2020 | 33.93 | 34.86 | 31.78 | 34.12 | 3,109,867 | -1.00(-2.85%) |
Jun 08, 2020 | 34.51 | 35.33 | 33.97 | 35.12 | 2,986,798 | +1.72(+5.15%) |
Jun 05, 2020 | 34.50 | 34.93 | 33.24 | 33.40 | 2,281,900 | +0.89(+2.74%) |
Jun 04, 2020 | 30.98 | 32.82 | 30.46 | 32.51 | 2,435,863 | +1.41(+4.53%) |
Jun 03, 2020 | 29.77 | 31.40 | 29.71 | 31.10 | 2,579,349 | +1.96(+6.73%) |
Jun 02, 2020 | 29.61 | 29.94 | 28.58 | 29.14 | 1,739,252 | -0.06(-0.21%) |
Jun 01, 2020 | 27.77 | 29.34 | 27.63 | 29.20 | 2,509,187 | +1.50(+5.42%) |
May 29, 2020 | 28.21 | 28.27 | 27.21 | 27.70 | 2,888,200 | -0.88(-3.08%) |
May 28, 2020 | 29.81 | 29.81 | 28.30 | 28.58 | 2,172,646 | -0.86(-2.92%) |
May 27, 2020 | 29.48 | 30.06 | 27.95 | 29.44 | 3,513,191 | +1.22(+4.32%) |
May 26, 2020 | 28.42 | 29.40 | 27.86 | 28.22 | 4,559,699 | +1.39(+5.18%) |
May 22, 2020 | 26.76 | 27.88 | 25.23 | 26.83 | 12,943,199 | -2.49(-8.49%) |
May 21, 2020 | 28.33 | 30.19 | 28.33 | 29.32 | 3,722,648 | +1.00(+3.53%) |
May 20, 2020 | 28.12 | 28.77 | 27.90 | 28.32 | 2,383,417 | +0.69(+2.50%) |
May 19, 2020 | 26.84 | 28.39 | 25.87 | 27.63 | 2,422,287 | +0.63(+2.33%) |
May 18, 2020 | 26.80 | 27.94 | 26.73 | 27.00 | 3,352,609 | +1.58(+6.22%) |
May 15, 2020 | 23.92 | 25.49 | 23.73 | 25.42 | 2,278,000 | +0.87(+3.54%) |
May 14, 2020 | 22.77 | 24.64 | 22.33 | 24.55 | 2,556,594 | +1.11(+4.74%) |
May 13, 2020 | 24.41 | 24.58 | 22.79 | 23.44 | 2,609,224 | -1.25(-5.06%) |
May 12, 2020 | 25.95 | 26.29 | 24.53 | 24.69 | 2,069,050 | -1.02(-3.97%) |
May 11, 2020 | 25.43 | 26.20 | 24.70 | 25.71 | 2,020,499 | -0.05(-0.19%) |
May 08, 2020 | 23.88 | 26.07 | 23.79 | 25.76 | 2,219,000 | +2.41(+10.32%) |
May 07, 2020 | 23.30 | 24.19 | 23.21 | 23.35 | 1,728,737 | +0.40(+1.74%) |
May 06, 2020 | 23.05 | 23.33 | 21.94 | 22.95 | 2,342,554 | -0.01(-0.04%) |
May 05, 2020 | 23.89 | 24.44 | 22.79 | 22.96 | 1,855,965 | -0.39(-1.67%) |
May 04, 2020 | 23.08 | 23.61 | 22.29 | 23.35 | 2,374,348 | -0.48(-2.01%) |
May 01, 2020 | 24.61 | 24.87 | 23.46 | 23.83 | 1,783,000 | -1.80(-7.02%) |
Apr 30, 2020 | 26.71 | 26.89 | 25.44 | 25.63 | 2,068,176 | -1.81(-6.60%) |
Apr 29, 2020 | 27.01 | 27.84 | 26.06 | 27.44 | 2,707,664 | +2.07(+8.16%) |
Apr 28, 2020 | 25.36 | 26.89 | 24.74 | 25.37 | 3,124,932 | +0.60(+2.42%) |
Apr 27, 2020 | 23.50 | 25.24 | 23.31 | 24.77 | 3,172,018 | +1.73(+7.51%) |
Apr 24, 2020 | 22.37 | 23.33 | 22.09 | 23.04 | 2,248,900 | +1.01(+4.58%) |
Apr 23, 2020 | 21.54 | 22.54 | 21.05 | 22.03 | 3,382,807 | +0.46(+2.13%) |
Apr 22, 2020 | 23.24 | 23.31 | 21.50 | 21.57 | 3,220,850 | -1.19(-5.23%) |
Apr 21, 2020 | 21.69 | 23.00 | 21.50 | 22.76 | 2,307,066 | +0.39(+1.74%) |
Apr 20, 2020 | 22.28 | 23.10 | 21.87 | 22.37 | 2,913,565 | -0.52(-2.27%) |
Apr 17, 2020 | 22.72 | 23.73 | 22.36 | 22.89 | 4,042,700 | +1.15(+5.29%) |
Apr 16, 2020 | 21.89 | 22.00 | 21.02 | 21.74 | 2,183,920 | -0.62(-2.77%) |
Apr 15, 2020 | 22.52 | 22.69 | 21.85 | 22.36 | 2,706,395 | -1.04(-4.44%) |
Apr 14, 2020 | 24.02 | 24.23 | 22.77 | 23.40 | 2,726,752 | +0.31(+1.34%) |
Apr 13, 2020 | 25.09 | 25.63 | 22.70 | 23.09 | 1,837,873 | -1.91(-7.64%) |
Apr 09, 2020 | 23.96 | 26.04 | 23.86 | 25.00 | 3,372,200 | +1.86(+8.04%) |
Apr 08, 2020 | 23.11 | 23.83 | 22.41 | 23.14 | 2,293,711 | +0.56(+2.48%) |
Apr 07, 2020 | 24.27 | 25.88 | 22.48 | 22.58 | 4,097,228 | +0.48(+2.17%) |
Apr 06, 2020 | 19.21 | 22.29 | 19.04 | 22.10 | 3,543,022 | +3.78(+20.63%) |
Apr 03, 2020 | 20.00 | 20.32 | 18.05 | 18.32 | 2,072,000 | -1.64(-8.22%) |
Apr 02, 2020 | 19.77 | 20.88 | 19.43 | 19.96 | 2,140,469 | -0.19(-0.94%) |
Apr 01, 2020 | 20.79 | 21.07 | 19.84 | 20.15 | 2,345,346 | -1.90(-8.62%) |
Mar 31, 2020 | 22.32 | 22.75 | 21.84 | 22.05 | 2,775,889 | -0.40(-1.78%) |
Mar 30, 2020 | 21.91 | 22.66 | 20.93 | 22.45 | 2,439,191 | +0.15(+0.67%) |
Mar 27, 2020 | 22.00 | 22.86 | 21.06 | 22.30 | 2,361,800 | -1.11(-4.74%) |
Mar 26, 2020 | 21.79 | 23.75 | 21.11 | 23.41 | 2,336,961 | +1.81(+8.38%) |
Mar 25, 2020 | 21.02 | 22.67 | 19.92 | 21.60 | 3,816,280 | +1.18(+5.78%) |
Mar 24, 2020 | 19.60 | 20.89 | 19.20 | 20.42 | 2,537,624 | +2.20(+12.07%) |
Mar 23, 2020 | 20.10 | 20.16 | 17.46 | 18.22 | 3,390,108 | -2.00(-9.89%) |
Mar 20, 2020 | 22.48 | 23.00 | 20.16 | 20.22 | 4,614,600 | -1.75(-7.97%) |
Mar 19, 2020 | 21.56 | 22.94 | 20.10 | 21.97 | 4,042,331 | +0.00(+0.00%) |
Mar 18, 2020 | 22.45 | 23.90 | 20.29 | 21.97 | 4,374,285 | -2.04(-8.50%) |
Mar 17, 2020 | 23.83 | 26.25 | 22.70 | 24.01 | 6,118,313 | +0.35(+1.48%) |
Mar 16, 2020 | 20.59 | 24.05 | 20.46 | 23.66 | 6,183,439 | +0.53(+2.29%) |
Mar 13, 2020 | 22.70 | 23.46 | 21.04 | 23.13 | 6,476,900 | +1.64(+7.63%) |
Mar 12, 2020 | 22.52 | 22.75 | 20.57 | 21.49 | 5,229,106 | -3.55(-14.18%) |
Mar 11, 2020 | 28.45 | 28.50 | 24.79 | 25.04 | 5,717,728 | -3.93(-13.57%) |
Mar 10, 2020 | 30.19 | 30.66 | 27.82 | 28.97 | 3,420,461 | -0.13(-0.45%) |
Mar 09, 2020 | 28.64 | 29.49 | 28.03 | 29.10 | 3,256,590 | -1.23(-4.06%) |
Mar 06, 2020 | 29.82 | 31.10 | 29.46 | 30.33 | 5,003,600 | -0.29(-0.95%) |
Mar 05, 2020 | 32.63 | 32.88 | 30.39 | 30.62 | 3,624,514 | -3.01(-8.95%) |
Mar 04, 2020 | 32.10 | 33.67 | 31.61 | 33.63 | 3,881,318 | +1.90(+5.99%) |
Mar 03, 2020 | 33.64 | 33.70 | 30.98 | 31.73 | 6,487,047 | -1.94(-5.76%) |
Mar 02, 2020 | 36.40 | 36.42 | 33.57 | 33.67 | 6,644,403 | -2.58(-7.12%) |
Feb 28, 2020 | 32.63 | 37.20 | 31.23 | 36.25 | 12,739,500 | +2.69(+8.02%) |
Feb 27, 2020 | 33.45 | 35.30 | 32.82 | 33.56 | 4,508,729 | -0.73(-2.13%) |
Feb 26, 2020 | 35.85 | 35.85 | 34.26 | 34.29 | 3,448,245 | -1.02(-2.89%) |
Feb 25, 2020 | 37.24 | 37.28 | 34.93 | 35.31 | 3,590,877 | -1.87(-5.03%) |
Feb 24, 2020 | 37.48 | 37.84 | 36.73 | 37.18 | 2,909,623 | -1.66(-4.27%) |
Feb 21, 2020 | 40.34 | 40.49 | 38.82 | 38.84 | 3,312,900 | -1.68(-4.15%) |
Feb 20, 2020 | 39.47 | 40.84 | 39.33 | 40.52 | 2,942,761 | +1.08(+2.74%) |
Feb 19, 2020 | 39.84 | 40.25 | 39.28 | 39.44 | 2,002,302 | -0.44(-1.10%) |
Feb 18, 2020 | 40.38 | 40.95 | 39.48 | 39.88 | 2,476,685 | -0.50(-1.24%) |
Feb 14, 2020 | 41.06 | 41.26 | 40.33 | 40.38 | 1,583,200 | -0.58(-1.42%) |
Feb 13, 2020 | 40.77 | 41.08 | 40.26 | 40.96 | 1,876,768 | -0.15(-0.36%) |
Feb 12, 2020 | 39.99 | 41.25 | 39.90 | 41.11 | 2,070,477 | +1.56(+3.94%) |
Feb 11, 2020 | 39.17 | 39.96 | 38.69 | 39.55 | 1,951,015 | +0.53(+1.36%) |
Feb 10, 2020 | 40.31 | 40.43 | 38.47 | 39.02 | 3,047,711 | -1.46(-3.61%) |
Feb 07, 2020 | 41.26 | 41.39 | 39.85 | 40.48 | 2,341,700 | -0.98(-2.36%) |
Feb 06, 2020 | 41.35 | 41.84 | 40.90 | 41.46 | 2,058,800 | +0.24(+0.58%) |
Feb 05, 2020 | 40.55 | 41.25 | 40.36 | 41.22 | 2,859,354 | +1.07(+2.67%) |
Feb 04, 2020 | 40.06 | 40.42 | 39.76 | 40.15 | 2,117,456 | +0.60(+1.52%) |
Feb 03, 2020 | 38.09 | 39.72 | 38.01 | 39.55 | 3,042,460 | +1.58(+4.16%) |
Jan 31, 2020 | 38.87 | 38.90 | 37.78 | 37.97 | 2,782,900 | -1.04(-2.67%) |
Jan 30, 2020 | 38.94 | 39.50 | 38.54 | 39.01 | 1,904,159 | -0.28(-0.71%) |
Jan 29, 2020 | 39.06 | 39.64 | 39.06 | 39.29 | 2,211,168 | +0.44(+1.13%) |
Jan 28, 2020 | 37.63 | 39.06 | 37.57 | 38.85 | 2,515,057 | +0.51(+1.33%) |
Jan 27, 2020 | 38.00 | 38.84 | 37.86 | 38.34 | 2,121,470 | -0.26(-0.67%) |
Jan 24, 2020 | 39.34 | 39.37 | 38.20 | 38.60 | 2,181,200 | -0.75(-1.91%) |
Jan 23, 2020 | 39.67 | 39.77 | 38.94 | 39.35 | 2,533,630 | -0.43(-1.08%) |
Jan 22, 2020 | 39.86 | 40.40 | 39.66 | 39.78 | 1,879,351 | +0.17(+0.43%) |
Jan 21, 2020 | 39.50 | 39.75 | 39.07 | 39.61 | 2,594,687 | +0.01(+0.03%) |
Jan 17, 2020 | 39.40 | 39.65 | 38.82 | 39.60 | 2,675,900 | +0.22(+0.56%) |
Jan 16, 2020 | 38.77 | 39.47 | 38.62 | 39.38 | 2,103,326 | +0.29(+0.74%) |
Jan 15, 2020 | 38.90 | 39.31 | 38.82 | 39.09 | 3,957,556 | -0.01(-0.03%) |
Jan 14, 2020 | 39.06 | 39.28 | 38.34 | 39.10 | 3,017,823 | +0.19(+0.49%) |
Jan 13, 2020 | 39.00 | 39.06 | 37.95 | 38.91 | 3,446,705 | -0.19(-0.49%) |
Jan 10, 2020 | 37.82 | 39.16 | 37.37 | 39.10 | 4,586,500 | +0.56(+1.45%) |
Jan 09, 2020 | 39.30 | 39.38 | 38.45 | 38.54 | 5,499,546 | -0.78(-1.98%) |
Jan 08, 2020 | 39.47 | 40.26 | 39.18 | 39.32 | 4,300,129 | -0.03(-0.08%) |
Jan 07, 2020 | 38.68 | 39.47 | 38.64 | 39.35 | 2,625,378 | +0.56(+1.44%) |
Jan 06, 2020 | 37.91 | 39.04 | 37.83 | 38.79 | 3,168,013 | +0.69(+1.81%) |
Jan 03, 2020 | 37.85 | 38.26 | 37.51 | 38.10 | 1,652,600 | +0.01(+0.03%) |