Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 67.28 | 67.96 | 65.05 | 65.27 | 918,310 | -2.79(-4.10%) |
Jan 28, 2021 | 67.02 | 69.58 | 66.92 | 68.06 | 1,014,298 | +2.50(+3.82%) |
Jan 27, 2021 | 69.05 | 69.05 | 65.31 | 65.55 | 1,144,430 | -4.37(-6.25%) |
Jan 26, 2021 | 70.57 | 71.33 | 69.79 | 69.93 | 614,669 | -0.22(-0.31%) |
Jan 25, 2021 | 70.04 | 70.37 | 67.30 | 70.15 | 895,494 | -0.48(-0.68%) |
Jan 22, 2021 | 71.04 | 71.89 | 70.61 | 70.62 | 471,629 | -1.46(-2.03%) |
Jan 21, 2021 | 71.15 | 72.22 | 70.29 | 72.08 | 718,527 | +0.65(+0.90%) |
Jan 20, 2021 | 71.56 | 71.83 | 69.93 | 71.44 | 803,405 | +0.53(+0.74%) |
Jan 19, 2021 | 71.07 | 72.47 | 70.58 | 70.91 | 835,047 | +0.40(+0.56%) |
Jan 15, 2021 | 71.93 | 71.98 | 70.35 | 70.51 | 463,682 | -1.76(-2.43%) |
Jan 14, 2021 | 72.42 | 73.52 | 71.92 | 72.27 | 770,305 | +0.64(+0.89%) |
Jan 13, 2021 | 72.69 | 73.04 | 70.93 | 71.64 | 644,912 | -1.54(-2.11%) |
Jan 12, 2021 | 73.36 | 74.29 | 72.71 | 73.18 | 381,886 | +0.32(+0.44%) |
Jan 11, 2021 | 73.19 | 73.34 | 72.31 | 72.86 | 320,461 | -1.02(-1.39%) |
Jan 08, 2021 | 74.33 | 75.08 | 73.53 | 73.88 | 414,084 | -0.21(-0.28%) |
Jan 07, 2021 | 74.47 | 74.93 | 73.31 | 74.09 | 558,244 | +0.54(+0.73%) |
Jan 06, 2021 | 71.87 | 74.10 | 71.60 | 73.56 | 923,273 | +2.44(+3.42%) |
Jan 05, 2021 | 70.27 | 72.06 | 70.24 | 71.12 | 419,427 | +0.55(+0.77%) |
Jan 04, 2021 | 73.87 | 74.24 | 70.05 | 70.57 | 627,553 | -3.23(-4.38%) |
Dec 31, 2020 | 73.80 | 73.80 | 73.80 | 346,993 | +0.61(+0.83%) | |
Dec 30, 2020 | 72.47 | 74.35 | 72.47 | 73.20 | 346,993 | +0.70(+0.96%) |
Dec 29, 2020 | 73.35 | 74.55 | 72.36 | 72.50 | 406,939 | -0.29(-0.40%) |
Dec 28, 2020 | 72.94 | 73.72 | 72.50 | 72.79 | 389,940 | +0.41(+0.56%) |
Dec 24, 2020 | 72.60 | 72.81 | 71.71 | 72.38 | 93,963 | -0.09(-0.12%) |
Dec 23, 2020 | 71.58 | 73.06 | 70.92 | 72.47 | 435,600 | +1.58(+2.23%) |
Dec 22, 2020 | 70.67 | 71.76 | 70.40 | 70.89 | 941,016 | -1.02(-1.42%) |
Dec 21, 2020 | 70.52 | 72.07 | 69.60 | 71.92 | 340,522 | -0.54(-0.74%) |
Dec 18, 2020 | 72.09 | 73.46 | 71.81 | 72.45 | 520,623 | -0.25(-0.34%) |
Dec 17, 2020 | 72.99 | 73.16 | 71.87 | 72.70 | 302,993 | +0.33(+0.45%) |
Dec 16, 2020 | 72.56 | 72.97 | 71.63 | 72.37 | 314,942 | -0.20(-0.27%) |
Dec 15, 2020 | 71.48 | 73.12 | 70.36 | 72.57 | 489,850 | +2.01(+2.85%) |
Dec 14, 2020 | 74.05 | 74.25 | 70.06 | 70.56 | 677,809 | -2.57(-3.52%) |
Dec 11, 2020 | 74.20 | 75.38 | 73.00 | 73.14 | 805,332 | -1.05(-1.42%) |
Dec 10, 2020 | 72.41 | 74.26 | 72.12 | 74.19 | 722,922 | +0.77(+1.04%) |
Dec 09, 2020 | 74.22 | 74.38 | 72.31 | 73.43 | 587,685 | +0.07(+0.09%) |
Dec 08, 2020 | 72.83 | 74.20 | 72.66 | 73.36 | 603,954 | -0.08(-0.11%) |
Dec 07, 2020 | 74.45 | 75.25 | 72.68 | 73.44 | 629,432 | -1.82(-2.42%) |
Dec 04, 2020 | 75.45 | 76.17 | 74.49 | 75.26 | 864,084 | +1.12(+1.52%) |
Dec 03, 2020 | 73.77 | 75.43 | 72.79 | 74.13 | 744,139 | +0.93(+1.28%) |
Dec 02, 2020 | 72.14 | 73.46 | 72.14 | 73.20 | 500,368 | +0.46(+0.63%) |
Dec 01, 2020 | 72.65 | 72.84 | 71.48 | 72.74 | 421,675 | +1.20(+1.68%) |
Nov 30, 2020 | 72.83 | 72.83 | 70.05 | 71.54 | 918,498 | -1.55(-2.12%) |
Nov 27, 2020 | 73.29 | 73.95 | 72.71 | 73.09 | 313,984 | +0.19(+0.26%) |
Nov 25, 2020 | 73.17 | 73.70 | 72.10 | 72.90 | 483,098 | -0.71(-0.96%) |
Nov 24, 2020 | 72.96 | 74.09 | 72.47 | 73.61 | 982,281 | +2.44(+3.42%) |
Nov 23, 2020 | 69.53 | 71.56 | 68.59 | 71.17 | 824,718 | +2.55(+3.72%) |
Nov 20, 2020 | 69.08 | 69.70 | 68.09 | 68.62 | 769,014 | -1.06(-1.53%) |
Nov 19, 2020 | 69.04 | 70.13 | 68.34 | 69.68 | 645,702 | +0.16(+0.23%) |
Nov 18, 2020 | 70.57 | 71.07 | 69.47 | 69.52 | 686,034 | -0.47(-0.67%) |
Nov 17, 2020 | 70.08 | 70.66 | 67.89 | 69.99 | 966,184 | -1.02(-1.44%) |
Nov 16, 2020 | 72.36 | 72.70 | 69.58 | 71.01 | 1,481,439 | +2.34(+3.40%) |
Nov 13, 2020 | 65.91 | 68.91 | 65.62 | 68.68 | 931,388 | +3.22(+4.92%) |
Nov 12, 2020 | 63.64 | 65.65 | 62.88 | 65.45 | 1,454,875 | +0.70(+1.07%) |
Nov 11, 2020 | 66.12 | 67.54 | 64.33 | 64.76 | 1,250,405 | -1.11(-1.69%) |
Nov 10, 2020 | 66.60 | 66.90 | 64.81 | 65.87 | 1,367,994 | -1.25(-1.87%) |
Nov 09, 2020 | 64.61 | 71.05 | 63.32 | 67.12 | 3,071,313 | +11.10(+19.82%) |
Nov 06, 2020 | 56.62 | 57.67 | 55.86 | 56.02 | 667,706 | -0.43(-0.76%) |
Nov 05, 2020 | 57.25 | 58.91 | 56.17 | 56.45 | 795,379 | -0.62(-1.08%) |
Nov 04, 2020 | 57.16 | 59.52 | 56.16 | 57.07 | 745,984 | -0.91(-1.58%) |
Nov 03, 2020 | 55.98 | 58.48 | 55.91 | 57.98 | 645,600 | +2.71(+4.91%) |
Nov 02, 2020 | 54.97 | 55.74 | 54.16 | 55.27 | 488,412 | +0.46(+0.83%) |
Oct 30, 2020 | 53.94 | 55.17 | 53.27 | 54.81 | 614,185 | +0.56(+1.03%) |
Oct 29, 2020 | 52.47 | 54.62 | 51.86 | 54.25 | 587,129 | +1.72(+3.27%) |
Oct 28, 2020 | 53.08 | 53.85 | 51.41 | 52.53 | 837,279 | -1.69(-3.12%) |
Oct 27, 2020 | 55.50 | 55.86 | 53.98 | 54.22 | 454,969 | -1.51(-2.71%) |
Oct 26, 2020 | 57.16 | 57.63 | 55.11 | 55.73 | 571,643 | -2.89(-4.93%) |
Oct 23, 2020 | 58.89 | 58.99 | 58.13 | 58.63 | 357,243 | +0.22(+0.37%) |
Oct 22, 2020 | 55.83 | 58.52 | 55.78 | 58.41 | 719,666 | +3.33(+6.05%) |
Oct 21, 2020 | 55.12 | 55.65 | 54.64 | 55.08 | 360,251 | -0.22(-0.40%) |
Oct 20, 2020 | 54.68 | 55.86 | 54.25 | 55.30 | 512,747 | +1.43(+2.66%) |
Oct 19, 2020 | 54.97 | 56.21 | 53.56 | 53.86 | 485,259 | -1.11(-2.02%) |
Oct 16, 2020 | 54.95 | 56.01 | 54.71 | 54.98 | 475,151 | +0.30(+0.55%) |
Oct 15, 2020 | 53.40 | 54.81 | 52.85 | 54.68 | 553,647 | +0.74(+1.36%) |
Oct 14, 2020 | 55.26 | 55.81 | 53.63 | 53.94 | 947,332 | -1.12(-2.04%) |
Oct 13, 2020 | 56.68 | 57.03 | 54.95 | 55.07 | 725,261 | -2.38(-4.14%) |
Oct 12, 2020 | 57.11 | 57.76 | 56.74 | 57.44 | 492,491 | +0.37(+0.64%) |
Oct 09, 2020 | 59.26 | 59.90 | 56.95 | 57.08 | 887,022 | -1.58(-2.69%) |
Oct 08, 2020 | 56.96 | 58.82 | 56.89 | 58.66 | 765,440 | +1.85(+3.25%) |
Oct 07, 2020 | 55.88 | 57.55 | 55.53 | 56.81 | 937,984 | +1.82(+3.31%) |
Oct 06, 2020 | 55.44 | 56.84 | 54.95 | 54.99 | 912,439 | +0.56(+1.02%) |
Oct 05, 2020 | 53.79 | 54.80 | 53.41 | 54.43 | 674,682 | +1.07(+2.01%) |
Oct 02, 2020 | 51.22 | 53.89 | 51.19 | 53.36 | 724,949 | +0.04(+0.07%) |
Oct 01, 2020 | 53.74 | 54.20 | 52.42 | 53.32 | 586,756 | +0.27(+0.51%) |
Sep 30, 2020 | 53.62 | 54.67 | 52.73 | 53.05 | 678,919 | +0.12(+0.23%) |
Sep 29, 2020 | 54.24 | 54.24 | 52.86 | 52.93 | 675,194 | -1.23(-2.28%) |
Sep 28, 2020 | 54.45 | 54.79 | 53.74 | 54.16 | 424,923 | +1.09(+2.06%) |
Sep 25, 2020 | 52.17 | 53.23 | 52.00 | 53.07 | 598,189 | +0.91(+1.75%) |
Sep 24, 2020 | 51.90 | 52.84 | 50.90 | 52.16 | 615,207 | +0.03(+0.06%) |
Sep 23, 2020 | 53.79 | 55.43 | 52.07 | 52.13 | 804,017 | -0.91(-1.72%) |
Sep 22, 2020 | 53.10 | 54.12 | 52.53 | 53.04 | 608,473 | -0.01(-0.02%) |
Sep 21, 2020 | 54.99 | 55.65 | 51.39 | 53.05 | 1,553,527 | -3.63(-6.40%) |
Sep 18, 2020 | 58.37 | 58.75 | 56.17 | 56.68 | 1,004,527 | -2.47(-4.17%) |
Sep 17, 2020 | 59.78 | 60.55 | 58.55 | 59.14 | 987,503 | -1.61(-2.65%) |
Sep 16, 2020 | 59.94 | 61.19 | 58.61 | 60.75 | 895,773 | +1.24(+2.09%) |
Sep 15, 2020 | 58.77 | 60.11 | 57.58 | 59.51 | 758,779 | +0.76(+1.29%) |
Sep 14, 2020 | 55.09 | 58.93 | 55.09 | 58.76 | 805,832 | +3.98(+7.26%) |
Sep 11, 2020 | 56.76 | 56.76 | 53.35 | 54.78 | 909,457 | -1.51(-2.68%) |
Sep 10, 2020 | 57.04 | 58.78 | 56.09 | 56.29 | 574,024 | -0.62(-1.08%) |
Sep 09, 2020 | 57.42 | 57.75 | 56.18 | 56.91 | 655,190 | -0.78(-1.34%) |
Sep 08, 2020 | 58.65 | 59.73 | 57.64 | 57.68 | 915,554 | -1.95(-3.27%) |
Sep 04, 2020 | 58.66 | 60.20 | 57.96 | 59.63 | 1,101,811 | +1.87(+3.24%) |
Sep 03, 2020 | 57.85 | 59.48 | 56.95 | 57.76 | 1,265,133 | +0.67(+1.17%) |
Sep 02, 2020 | 56.77 | 57.48 | 55.61 | 57.10 | 631,174 | +0.71(+1.25%) |
Sep 01, 2020 | 55.28 | 57.35 | 54.89 | 56.39 | 650,674 | +0.24(+0.42%) |
Aug 31, 2020 | 59.17 | 59.62 | 56.08 | 56.15 | 1,580,435 | -2.65(-4.51%) |
Aug 28, 2020 | 57.31 | 58.94 | 56.97 | 58.80 | 934,306 | +2.09(+3.68%) |
Aug 27, 2020 | 54.70 | 57.10 | 54.70 | 56.72 | 1,317,424 | +2.37(+4.35%) |
Aug 26, 2020 | 56.81 | 57.21 | 53.57 | 54.35 | 1,825,906 | -2.89(-5.05%) |
Aug 25, 2020 | 57.83 | 58.58 | 56.44 | 57.24 | 853,747 | +0.16(+0.28%) |
Aug 24, 2020 | 55.42 | 57.16 | 54.32 | 57.09 | 857,840 | +2.77(+5.11%) |
Aug 21, 2020 | 53.46 | 54.90 | 53.46 | 54.31 | 683,300 | +0.81(+1.52%) |
Aug 20, 2020 | 52.87 | 54.20 | 52.08 | 53.50 | 696,748 | +0.03(+0.06%) |
Aug 19, 2020 | 53.65 | 54.12 | 53.01 | 53.47 | 651,477 | -0.15(-0.28%) |
Aug 18, 2020 | 54.35 | 55.53 | 52.72 | 53.62 | 844,404 | -0.75(-1.37%) |
Aug 17, 2020 | 55.84 | 55.87 | 53.90 | 54.36 | 627,242 | -1.36(-2.44%) |
Aug 14, 2020 | 53.86 | 56.05 | 53.51 | 55.72 | 1,032,595 | +1.51(+2.79%) |
Aug 13, 2020 | 54.06 | 55.56 | 53.81 | 54.21 | 702,660 | +0.11(+0.20%) |
Aug 12, 2020 | 55.73 | 56.33 | 53.21 | 54.10 | 695,964 | -0.81(-1.47%) |
Aug 11, 2020 | 56.11 | 56.65 | 54.67 | 54.91 | 1,196,238 | +0.87(+1.62%) |
Aug 10, 2020 | 51.40 | 55.54 | 51.31 | 54.03 | 1,695,976 | +3.21(+6.32%) |
Aug 07, 2020 | 50.10 | 50.94 | 49.53 | 50.82 | 1,350,302 | +0.69(+1.37%) |
Aug 06, 2020 | 48.54 | 50.41 | 48.20 | 50.14 | 842,077 | +1.65(+3.40%) |
Aug 05, 2020 | 50.00 | 50.13 | 47.95 | 48.49 | 845,685 | -0.46(-0.93%) |
Aug 04, 2020 | 45.80 | 49.20 | 45.35 | 48.94 | 1,510,521 | +1.25(+2.63%) |
Aug 03, 2020 | 47.71 | 48.11 | 46.52 | 47.69 | 870,567 | -0.02(-0.04%) |
Jul 31, 2020 | 48.60 | 48.60 | 46.61 | 47.71 | 1,114,487 | -1.11(-2.28%) |
Jul 30, 2020 | 49.20 | 49.27 | 47.74 | 48.83 | 599,592 | -0.96(-1.94%) |
Jul 29, 2020 | 49.53 | 49.95 | 49.14 | 49.79 | 586,269 | +0.83(+1.68%) |
Jul 28, 2020 | 49.26 | 49.85 | 48.78 | 48.96 | 506,528 | -0.20(-0.40%) |
Jul 27, 2020 | 49.39 | 49.48 | 48.03 | 49.16 | 795,447 | -0.87(-1.75%) |
Jul 24, 2020 | 50.20 | 50.59 | 49.50 | 50.04 | 617,605 | -1.02(-2.01%) |
Jul 23, 2020 | 51.35 | 51.55 | 50.22 | 51.06 | 452,743 | -0.79(-1.51%) |
Jul 22, 2020 | 50.71 | 52.19 | 50.48 | 51.85 | 673,543 | +0.49(+0.95%) |
Jul 21, 2020 | 51.14 | 51.81 | 50.56 | 51.36 | 465,222 | +0.83(+1.63%) |
Jul 20, 2020 | 52.00 | 52.51 | 50.17 | 50.53 | 520,734 | -1.77(-3.38%) |
Jul 17, 2020 | 53.20 | 53.46 | 51.48 | 52.30 | 589,939 | -1.56(-2.90%) |
Jul 16, 2020 | 52.74 | 53.95 | 51.69 | 53.86 | 892,023 | +0.12(+0.22%) |
Jul 15, 2020 | 51.62 | 53.83 | 51.15 | 53.75 | 1,333,336 | +4.76(+9.72%) |
Jul 14, 2020 | 48.47 | 49.28 | 47.85 | 48.98 | 342,398 | +0.13(+0.26%) |
Jul 13, 2020 | 49.83 | 50.56 | 48.75 | 48.86 | 868,268 | -0.71(-1.42%) |
Jul 10, 2020 | 48.29 | 49.69 | 47.91 | 49.56 | 872,736 | +0.96(+1.98%) |
Jul 09, 2020 | 50.58 | 50.58 | 47.62 | 48.60 | 802,105 | -1.69(-3.36%) |
Jul 08, 2020 | 49.54 | 50.35 | 48.69 | 50.29 | 1,020,052 | +0.75(+1.50%) |
Jul 07, 2020 | 51.24 | 51.43 | 49.36 | 49.54 | 723,893 | -2.48(-4.78%) |
Jul 06, 2020 | 53.08 | 53.82 | 51.03 | 52.03 | 1,381,864 | +0.75(+1.45%) |
Jul 02, 2020 | 52.10 | 52.80 | 50.04 | 51.28 | 917,907 | +0.45(+0.88%) |
Jul 01, 2020 | 50.94 | 52.40 | 50.61 | 50.83 | 703,391 | +0.84(+1.69%) |
Jun 30, 2020 | 49.83 | 50.40 | 48.96 | 49.99 | 779,234 | -0.22(-0.44%) |
Jun 29, 2020 | 47.49 | 50.59 | 46.53 | 50.21 | 1,032,190 | +3.19(+6.79%) |
Jun 26, 2020 | 48.37 | 48.86 | 46.62 | 47.02 | 1,333,300 | -1.86(-3.80%) |
Jun 25, 2020 | 48.81 | 49.20 | 47.58 | 48.88 | 978,917 | -0.75(-1.50%) |
Jun 24, 2020 | 51.89 | 51.89 | 49.29 | 49.62 | 1,361,058 | -3.18(-6.02%) |
Jun 23, 2020 | 53.52 | 53.68 | 51.80 | 52.80 | 746,934 | -0.20(-0.38%) |
Jun 22, 2020 | 52.22 | 53.23 | 51.05 | 53.00 | 696,382 | +0.28(+0.53%) |
Jun 19, 2020 | 56.09 | 56.16 | 52.34 | 52.72 | 964,688 | -2.52(-4.57%) |
Jun 18, 2020 | 53.69 | 56.41 | 53.35 | 55.25 | 593,802 | +0.70(+1.28%) |
Jun 17, 2020 | 55.86 | 56.38 | 54.47 | 54.55 | 815,710 | -1.74(-3.09%) |
Jun 16, 2020 | 58.16 | 58.51 | 54.79 | 56.29 | 936,309 | +1.17(+2.13%) |
Jun 15, 2020 | 52.70 | 56.05 | 52.30 | 55.12 | 806,251 | -0.47(-0.84%) |
Jun 12, 2020 | 57.52 | 57.65 | 54.28 | 55.58 | 915,392 | +1.67(+3.10%) |
Jun 11, 2020 | 54.18 | 56.83 | 53.68 | 53.91 | 1,242,121 | -5.55(-9.33%) |
Jun 10, 2020 | 61.96 | 62.13 | 58.29 | 59.46 | 1,185,911 | -3.13(-5.00%) |
Jun 09, 2020 | 65.04 | 65.04 | 61.83 | 62.59 | 1,746,787 | -4.50(-6.71%) |
Jun 08, 2020 | 67.68 | 67.73 | 64.95 | 67.09 | 2,442,055 | +3.99(+6.32%) |
Jun 05, 2020 | 65.94 | 67.76 | 62.80 | 63.11 | 3,443,361 | +2.25(+3.69%) |
Jun 04, 2020 | 59.81 | 61.22 | 57.91 | 60.86 | 1,293,696 | +1.32(+2.22%) |
Jun 03, 2020 | 57.94 | 60.81 | 57.78 | 59.54 | 1,289,729 | +2.49(+4.37%) |
Jun 02, 2020 | 56.82 | 57.39 | 55.54 | 57.05 | 1,304,840 | +1.19(+2.14%) |
Jun 01, 2020 | 54.76 | 56.47 | 54.28 | 55.85 | 1,375,456 | +1.09(+2.00%) |
May 29, 2020 | 54.24 | 55.39 | 53.64 | 54.76 | 860,161 | -0.42(-0.76%) |
May 28, 2020 | 56.82 | 56.90 | 54.84 | 55.18 | 1,045,460 | -1.39(-2.46%) |
May 27, 2020 | 58.65 | 58.76 | 54.28 | 56.57 | 1,419,100 | +0.37(+0.65%) |
May 26, 2020 | 57.47 | 58.44 | 55.77 | 56.20 | 1,190,938 | +3.78(+7.21%) |
May 22, 2020 | 53.35 | 53.48 | 51.72 | 52.42 | 639,034 | -0.70(-1.31%) |
May 21, 2020 | 53.91 | 54.23 | 52.29 | 53.12 | 701,460 | -0.49(-0.91%) |
May 20, 2020 | 54.89 | 55.88 | 53.48 | 53.61 | 1,427,925 | +0.12(+0.22%) |
May 19, 2020 | 53.19 | 55.31 | 51.29 | 53.49 | 1,207,689 | +0.17(+0.32%) |
May 18, 2020 | 49.70 | 54.39 | 49.66 | 53.32 | 1,630,120 | +6.52(+13.93%) |
May 15, 2020 | 45.91 | 47.77 | 45.28 | 46.80 | 729,376 | +0.39(+0.84%) |
May 14, 2020 | 43.17 | 46.92 | 41.62 | 46.41 | 1,105,901 | +2.33(+5.28%) |
May 13, 2020 | 46.66 | 47.44 | 43.75 | 44.08 | 1,941,934 | -2.65(-5.68%) |
May 12, 2020 | 49.95 | 50.37 | 46.70 | 46.74 | 1,165,012 | -2.94(-5.92%) |
May 11, 2020 | 51.71 | 51.79 | 49.66 | 49.68 | 1,273,219 | -3.09(-5.86%) |
May 08, 2020 | 50.66 | 52.91 | 50.59 | 52.77 | 1,135,312 | +2.67(+5.34%) |
May 07, 2020 | 50.69 | 53.15 | 48.85 | 50.10 | 1,978,207 | +0.20(+0.40%) |
May 06, 2020 | 51.59 | 51.72 | 49.72 | 49.90 | 983,152 | -0.95(-1.88%) |
May 05, 2020 | 52.19 | 53.43 | 50.47 | 50.85 | 1,026,997 | -0.67(-1.29%) |
May 04, 2020 | 49.68 | 52.15 | 48.63 | 51.52 | 1,200,665 | +0.30(+0.58%) |
May 01, 2020 | 53.74 | 54.18 | 51.04 | 51.22 | 1,282,595 | -4.70(-8.41%) |
Apr 30, 2020 | 57.14 | 57.59 | 54.98 | 55.92 | 1,057,639 | -2.47(-4.22%) |
Apr 29, 2020 | 57.61 | 59.67 | 56.98 | 58.39 | 1,612,948 | +3.00(+5.42%) |
Apr 28, 2020 | 57.55 | 58.28 | 53.72 | 55.39 | 1,210,970 | -0.01(-0.02%) |
Apr 27, 2020 | 53.38 | 56.20 | 52.94 | 55.40 | 1,952,494 | +3.08(+5.89%) |
Apr 24, 2020 | 53.64 | 54.25 | 51.90 | 52.31 | 1,463,481 | -0.66(-1.24%) |
Apr 23, 2020 | 53.49 | 54.25 | 52.40 | 52.97 | 1,150,100 | -0.73(-1.35%) |
Apr 22, 2020 | 56.36 | 56.36 | 52.81 | 53.70 | 1,364,619 | -1.32(-2.40%) |
Apr 21, 2020 | 52.31 | 55.26 | 52.23 | 55.02 | 1,745,733 | +0.63(+1.15%) |
Apr 20, 2020 | 54.88 | 56.29 | 54.16 | 54.39 | 1,170,685 | -2.33(-4.10%) |
Apr 17, 2020 | 56.13 | 56.97 | 54.94 | 56.72 | 1,533,903 | +3.09(+5.76%) |
Apr 16, 2020 | 53.20 | 54.06 | 51.35 | 53.63 | 1,413,246 | -0.15(-0.28%) |
Apr 15, 2020 | 52.06 | 55.53 | 51.42 | 53.78 | 1,771,352 | -0.61(-1.11%) |
Apr 14, 2020 | 52.99 | 54.76 | 51.96 | 54.38 | 1,303,737 | +2.93(+5.70%) |
Apr 13, 2020 | 52.70 | 52.75 | 49.72 | 51.45 | 1,383,882 | -1.39(-2.63%) |
Apr 09, 2020 | 54.12 | 56.33 | 51.79 | 52.84 | 1,752,515 | +1.75(+3.42%) |
Apr 08, 2020 | 49.48 | 51.68 | 48.73 | 51.09 | 2,369,693 | +2.55(+5.26%) |
Apr 07, 2020 | 50.79 | 53.86 | 47.22 | 48.54 | 3,550,448 | +2.37(+5.12%) |
Apr 06, 2020 | 43.21 | 46.51 | 42.64 | 46.17 | 2,655,944 | +6.49(+16.36%) |
Apr 03, 2020 | 40.50 | 40.64 | 35.90 | 39.68 | 3,009,457 | -0.23(-0.57%) |
Apr 02, 2020 | 42.15 | 45.67 | 39.76 | 39.91 | 2,296,760 | -3.47(-8.00%) |
Apr 01, 2020 | 44.73 | 45.33 | 41.91 | 43.38 | 1,519,564 | -4.23(-8.89%) |
Mar 31, 2020 | 47.89 | 50.87 | 47.27 | 47.61 | 1,213,155 | -0.65(-1.34%) |
Mar 30, 2020 | 47.31 | 48.82 | 44.25 | 48.26 | 1,143,153 | -0.59(-1.20%) |
Mar 27, 2020 | 48.85 | 49.64 | 46.48 | 48.85 | 908,652 | -2.04(-4.00%) |
Mar 26, 2020 | 53.11 | 57.06 | 49.22 | 50.88 | 2,034,839 | -0.67(-1.29%) |
Mar 25, 2020 | 51.19 | 54.61 | 46.41 | 51.55 | 3,004,479 | +3.18(+6.58%) |
Mar 24, 2020 | 51.79 | 52.56 | 47.13 | 48.37 | 2,562,151 | +1.16(+2.46%) |
Mar 23, 2020 | 47.71 | 49.20 | 43.76 | 47.20 | 2,596,115 | +0.77(+1.65%) |
Mar 20, 2020 | 41.46 | 49.63 | 41.36 | 46.44 | 3,853,119 | +6.89(+17.42%) |
Mar 19, 2020 | 34.96 | 41.24 | 30.89 | 39.55 | 4,475,135 | +3.21(+8.84%) |
Mar 18, 2020 | 40.26 | 40.63 | 23.88 | 36.34 | 4,401,292 | -8.52(-18.99%) |
Mar 17, 2020 | 50.52 | 50.62 | 42.55 | 44.86 | 4,304,080 | -4.45(-9.03%) |
Mar 16, 2020 | 43.75 | 52.93 | 43.75 | 49.31 | 2,406,831 | -5.41(-9.88%) |
Mar 13, 2020 | 55.55 | 55.55 | 51.14 | 54.72 | 1,650,805 | +2.77(+5.34%) |
Mar 12, 2020 | 51.62 | 56.00 | 50.94 | 51.95 | 3,092,704 | -8.70(-14.34%) |
Mar 11, 2020 | 64.11 | 64.54 | 59.81 | 60.64 | 2,572,191 | -5.81(-8.75%) |
Mar 10, 2020 | 65.53 | 67.99 | 63.32 | 66.46 | 1,576,934 | +3.09(+4.88%) |
Mar 09, 2020 | 63.89 | 65.43 | 62.22 | 63.37 | 1,729,232 | -5.44(-7.90%) |
Mar 06, 2020 | 66.74 | 71.13 | 66.24 | 68.80 | 1,511,771 | -0.44(-0.63%) |
Mar 05, 2020 | 72.09 | 72.48 | 67.99 | 69.24 | 2,074,384 | -5.80(-7.74%) |
Mar 04, 2020 | 75.43 | 75.89 | 72.00 | 75.05 | 1,524,555 | +0.94(+1.27%) |
Mar 03, 2020 | 76.25 | 76.45 | 72.38 | 74.10 | 1,704,621 | -2.47(-3.23%) |
Mar 02, 2020 | 76.66 | 77.19 | 72.68 | 76.58 | 1,428,112 | +0.44(+0.57%) |
Feb 28, 2020 | 74.30 | 77.31 | 74.05 | 76.14 | 1,465,191 | -0.22(-0.29%) |
Feb 27, 2020 | 77.28 | 81.17 | 74.45 | 76.36 | 1,409,719 | -2.61(-3.31%) |
Feb 26, 2020 | 80.01 | 81.41 | 78.22 | 78.97 | 1,410,785 | -0.70(-0.87%) |
Feb 25, 2020 | 85.46 | 85.46 | 78.68 | 79.67 | 1,739,321 | -5.41(-6.36%) |
Feb 24, 2020 | 84.07 | 86.18 | 83.60 | 85.08 | 1,524,169 | -5.92(-6.51%) |
Feb 21, 2020 | 90.85 | 91.28 | 89.49 | 91.00 | 778,172 | -1.09(-1.18%) |
Feb 20, 2020 | 89.25 | 94.19 | 88.57 | 92.09 | 1,355,006 | +2.90(+3.25%) |
Feb 19, 2020 | 87.93 | 89.89 | 87.84 | 89.19 | 753,266 | +1.25(+1.42%) |
Feb 18, 2020 | 87.31 | 88.07 | 87.25 | 87.94 | 822,988 | +0.73(+0.84%) |
Feb 14, 2020 | 87.17 | 87.56 | 86.29 | 87.21 | 372,195 | +0.19(+0.22%) |
Feb 13, 2020 | 87.38 | 87.98 | 86.81 | 87.02 | 409,686 | -1.22(-1.38%) |
Feb 12, 2020 | 88.21 | 88.98 | 87.66 | 88.24 | 516,359 | +0.50(+0.57%) |
Feb 11, 2020 | 88.53 | 90.01 | 87.59 | 87.74 | 520,422 | -0.22(-0.25%) |
Feb 10, 2020 | 86.76 | 87.99 | 86.28 | 87.96 | 1,073,764 | +0.68(+0.78%) |
Feb 07, 2020 | 87.50 | 88.04 | 86.86 | 87.28 | 980,455 | -0.95(-1.08%) |
Feb 06, 2020 | 89.90 | 89.90 | 87.97 | 88.23 | 533,576 | -1.16(-1.30%) |
Feb 05, 2020 | 88.34 | 89.39 | 87.85 | 89.39 | 940,174 | +2.09(+2.40%) |
Feb 04, 2020 | 86.76 | 88.14 | 86.68 | 87.30 | 721,880 | +2.06(+2.42%) |