Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 77.19 | 78.85 | 76.54 | 76.89 | 2,772,400 | -0.45(-0.59%) |
Jan 28, 2021 | 76.21 | 77.71 | 75.80 | 77.34 | 2,552,116 | +0.92(+1.20%) |
Jan 27, 2021 | 76.23 | 77.20 | 75.21 | 76.42 | 5,153,356 | -0.33(-0.43%) |
Jan 26, 2021 | 77.24 | 77.31 | 76.30 | 76.75 | 2,335,600 | -0.17(-0.22%) |
Jan 25, 2021 | 78.94 | 79.03 | 76.57 | 76.92 | 1,986,684 | -0.88(-1.13%) |
Jan 22, 2021 | 77.77 | 78.12 | 76.97 | 77.80 | 1,893,600 | -0.11(-0.14%) |
Jan 21, 2021 | 78.84 | 79.25 | 77.22 | 77.92 | 1,696,260 | -0.70(-0.89%) |
Jan 20, 2021 | 80.08 | 80.08 | 78.30 | 78.61 | 1,590,956 | -0.88(-1.10%) |
Jan 19, 2021 | 79.71 | 79.75 | 78.06 | 79.49 | 1,906,020 | +0.22(+0.28%) |
Jan 15, 2021 | 78.38 | 79.89 | 77.41 | 79.27 | 2,949,600 | +0.99(+1.27%) |
Jan 14, 2021 | 78.00 | 80.06 | 77.70 | 78.28 | 2,269,076 | +0.87(+1.12%) |
Jan 13, 2021 | 78.29 | 78.53 | 77.08 | 77.41 | 1,781,280 | -1.66(-2.10%) |
Jan 12, 2021 | 75.74 | 79.22 | 75.67 | 79.07 | 3,713,996 | +3.33(+4.40%) |
Jan 11, 2021 | 75.59 | 76.06 | 75.14 | 75.74 | 2,084,452 | -0.79(-1.03%) |
Jan 08, 2021 | 74.44 | 76.81 | 74.33 | 76.53 | 4,417,600 | +2.54(+3.43%) |
Jan 07, 2021 | 73.24 | 74.05 | 72.51 | 73.99 | 3,533,272 | +2.53(+3.53%) |
Jan 06, 2021 | 72.87 | 73.06 | 71.02 | 71.47 | 2,917,884 | -0.03(-0.05%) |
Jan 05, 2021 | 70.96 | 71.98 | 70.96 | 71.50 | 2,236,196 | +0.71(+1.01%) |
Jan 04, 2021 | 72.69 | 72.90 | 70.11 | 70.79 | 3,256,888 | -1.85(-2.55%) |
Dec 31, 2020 | 72.64 | 72.64 | 72.64 | 1,333,696 | +0.40(+0.56%) | |
Dec 30, 2020 | 72.33 | 73.19 | 72.01 | 72.24 | 1,333,696 | +0.36(+0.51%) |
Dec 29, 2020 | 72.95 | 73.12 | 71.67 | 71.88 | 1,045,788 | -0.86(-1.18%) |
Dec 28, 2020 | 73.06 | 73.44 | 72.65 | 72.73 | 1,826,932 | +0.53(+0.73%) |
Dec 24, 2020 | 72.17 | 72.34 | 71.49 | 72.21 | 406,800 | +0.59(+0.82%) |
Dec 23, 2020 | 72.53 | 73.10 | 71.60 | 71.62 | 1,344,104 | -1.08(-1.49%) |
Dec 22, 2020 | 71.78 | 73.03 | 71.75 | 72.70 | 2,620,396 | +0.89(+1.24%) |
Dec 21, 2020 | 70.84 | 71.86 | 69.85 | 71.81 | 2,015,956 | -0.12(-0.16%) |
Dec 18, 2020 | 71.90 | 72.75 | 71.17 | 71.93 | 5,032,400 | +0.59(+0.82%) |
Dec 17, 2020 | 71.45 | 71.85 | 70.50 | 71.34 | 2,296,176 | -0.08(-0.12%) |
Dec 16, 2020 | 71.39 | 73.38 | 71.07 | 71.42 | 4,054,440 | +1.53(+2.19%) |
Dec 15, 2020 | 69.31 | 70.08 | 69.18 | 69.90 | 2,456,340 | +1.28(+1.86%) |
Dec 14, 2020 | 69.44 | 70.87 | 68.56 | 68.62 | 2,052,088 | -0.71(-1.03%) |
Dec 11, 2020 | 69.07 | 70.25 | 68.79 | 69.33 | 2,441,600 | +0.24(+0.35%) |
Dec 10, 2020 | 69.07 | 69.58 | 68.50 | 69.09 | 1,884,164 | -0.30(-0.44%) |
Dec 09, 2020 | 70.82 | 71.14 | 69.15 | 69.40 | 1,763,732 | -1.53(-2.15%) |
Dec 08, 2020 | 69.49 | 72.25 | 69.39 | 70.92 | 4,558,020 | +2.02(+2.94%) |
Dec 07, 2020 | 67.72 | 68.93 | 67.36 | 68.90 | 2,473,376 | +1.38(+2.04%) |
Dec 04, 2020 | 67.46 | 67.98 | 67.13 | 67.53 | 1,635,200 | +0.11(+0.16%) |
Dec 03, 2020 | 67.63 | 68.11 | 67.25 | 67.42 | 1,516,176 | -0.47(-0.70%) |
Dec 02, 2020 | 67.75 | 68.21 | 67.40 | 67.89 | 1,655,212 | -0.36(-0.52%) |
Dec 01, 2020 | 67.50 | 68.43 | 67.12 | 68.25 | 1,855,060 | +0.58(+0.85%) |
Nov 30, 2020 | 68.12 | 68.72 | 66.84 | 67.67 | 2,987,188 | -0.47(-0.68%) |
Nov 27, 2020 | 68.03 | 68.43 | 67.09 | 68.14 | 1,100,800 | +0.50(+0.74%) |
Nov 25, 2020 | 68.30 | 68.68 | 67.50 | 67.64 | 1,271,200 | -0.44(-0.65%) |
Nov 24, 2020 | 67.61 | 68.30 | 67.11 | 68.08 | 2,105,900 | +0.96(+1.43%) |
Nov 23, 2020 | 66.74 | 67.74 | 66.25 | 67.11 | 1,939,092 | -0.01(-0.01%) |
Nov 20, 2020 | 68.25 | 68.53 | 67.06 | 67.12 | 2,070,000 | -1.09(-1.60%) |
Nov 19, 2020 | 67.97 | 68.27 | 67.27 | 68.22 | 1,567,896 | +0.21(+0.31%) |
Nov 18, 2020 | 69.72 | 70.09 | 67.95 | 68.01 | 2,360,444 | -1.44(-2.07%) |
Nov 17, 2020 | 68.03 | 69.51 | 67.94 | 69.44 | 2,632,896 | +1.13(+1.65%) |
Nov 16, 2020 | 68.75 | 69.05 | 67.54 | 68.31 | 2,586,096 | -0.15(-0.22%) |
Nov 13, 2020 | 67.78 | 68.58 | 66.79 | 68.47 | 2,416,400 | +1.69(+2.53%) |
Nov 12, 2020 | 65.93 | 67.31 | 65.65 | 66.77 | 1,967,428 | +0.47(+0.71%) |
Nov 11, 2020 | 64.75 | 66.62 | 64.44 | 66.30 | 2,221,552 | +1.95(+3.03%) |
Nov 10, 2020 | 64.47 | 65.23 | 63.92 | 64.35 | 2,958,252 | -1.07(-1.64%) |
Nov 09, 2020 | 66.45 | 67.63 | 65.36 | 65.42 | 3,634,280 | -0.33(-0.50%) |
Nov 06, 2020 | 63.96 | 65.89 | 63.65 | 65.75 | 3,526,400 | +1.50(+2.33%) |
Nov 05, 2020 | 64.06 | 64.72 | 63.26 | 64.25 | 3,917,332 | +0.64(+1.01%) |
Nov 04, 2020 | 62.12 | 64.61 | 62.00 | 63.61 | 4,461,824 | +1.24(+1.98%) |
Nov 03, 2020 | 60.78 | 64.75 | 59.81 | 62.37 | 15,311,308 | +8.34(+15.44%) |
Nov 02, 2020 | 52.50 | 54.70 | 51.93 | 54.03 | 6,761,984 | +1.80(+3.46%) |
Oct 30, 2020 | 52.50 | 53.17 | 50.09 | 52.23 | 6,645,200 | +1.44(+2.83%) |
Oct 29, 2020 | 51.08 | 51.43 | 50.33 | 50.79 | 2,437,380 | -0.30(-0.60%) |
Oct 28, 2020 | 51.65 | 51.90 | 50.76 | 51.09 | 3,092,708 | -1.54(-2.93%) |
Oct 27, 2020 | 52.56 | 53.16 | 52.13 | 52.64 | 1,923,016 | +0.42(+0.80%) |
Oct 26, 2020 | 53.06 | 53.49 | 51.15 | 52.22 | 2,664,800 | -1.31(-2.45%) |
Oct 23, 2020 | 53.50 | 54.72 | 52.65 | 53.53 | 2,073,600 | +0.04(+0.07%) |
Oct 22, 2020 | 53.70 | 54.21 | 52.66 | 53.49 | 2,134,724 | -0.09(-0.16%) |
Oct 21, 2020 | 54.55 | 55.44 | 53.28 | 53.58 | 3,540,384 | -1.92(-3.46%) |
Oct 20, 2020 | 55.83 | 56.32 | 55.05 | 55.49 | 1,918,312 | +0.09(+0.16%) |
Oct 19, 2020 | 56.74 | 56.76 | 55.34 | 55.41 | 1,800,908 | -0.95(-1.69%) |
Oct 16, 2020 | 56.61 | 56.69 | 55.69 | 56.36 | 1,695,600 | -0.20(-0.34%) |
Oct 15, 2020 | 55.84 | 56.56 | 55.53 | 56.56 | 1,861,620 | -0.45(-0.79%) |
Oct 14, 2020 | 57.02 | 58.32 | 56.55 | 57.01 | 2,427,004 | +0.55(+0.97%) |
Oct 13, 2020 | 56.88 | 57.19 | 56.24 | 56.46 | 1,873,076 | -0.60(-1.06%) |
Oct 12, 2020 | 56.12 | 57.26 | 55.15 | 57.06 | 3,828,552 | +0.16(+0.28%) |
Oct 09, 2020 | 56.16 | 57.00 | 55.62 | 56.90 | 2,153,200 | +1.28(+2.30%) |
Oct 08, 2020 | 55.25 | 57.19 | 54.87 | 55.62 | 4,621,592 | +2.62(+4.95%) |
Oct 07, 2020 | 52.31 | 53.36 | 51.98 | 53.00 | 1,565,052 | +1.30(+2.51%) |
Oct 06, 2020 | 51.35 | 52.70 | 51.35 | 51.70 | 2,049,400 | +0.20(+0.39%) |
Oct 05, 2020 | 51.44 | 51.94 | 51.05 | 51.50 | 1,917,032 | +0.52(+1.03%) |
Oct 02, 2020 | 50.88 | 52.80 | 50.70 | 50.98 | 1,973,200 | -0.79(-1.52%) |
Oct 01, 2020 | 52.12 | 52.31 | 51.27 | 51.76 | 2,670,276 | +0.03(+0.06%) |
Sep 30, 2020 | 52.62 | 52.89 | 51.28 | 51.73 | 3,567,340 | -0.88(-1.68%) |
Sep 29, 2020 | 51.27 | 53.00 | 51.24 | 52.62 | 2,705,668 | +1.35(+2.64%) |
Sep 28, 2020 | 50.71 | 51.84 | 50.33 | 51.26 | 3,164,680 | +1.10(+2.20%) |
Sep 25, 2020 | 49.75 | 50.40 | 49.28 | 50.16 | 1,724,400 | +0.54(+1.10%) |
Sep 24, 2020 | 49.20 | 50.31 | 49.08 | 49.62 | 1,750,572 | -0.00(-0.01%) |
Sep 23, 2020 | 50.60 | 50.82 | 49.39 | 49.62 | 2,926,160 | -0.36(-0.73%) |
Sep 22, 2020 | 49.00 | 50.21 | 48.24 | 49.98 | 2,771,584 | +1.21(+2.48%) |
Sep 21, 2020 | 49.51 | 49.60 | 48.33 | 48.77 | 3,589,900 | -1.47(-2.93%) |
Sep 18, 2020 | 50.67 | 50.92 | 49.36 | 50.24 | 6,641,200 | -0.37(-0.73%) |
Sep 17, 2020 | 50.74 | 51.16 | 50.37 | 50.62 | 3,400,092 | -0.84(-1.63%) |
Sep 16, 2020 | 51.78 | 52.23 | 51.45 | 51.45 | 2,170,860 | -0.14(-0.28%) |
Sep 15, 2020 | 51.27 | 51.84 | 50.92 | 51.59 | 2,357,088 | +0.21(+0.41%) |
Sep 14, 2020 | 51.71 | 52.10 | 51.25 | 51.38 | 1,906,388 | +0.43(+0.84%) |
Sep 11, 2020 | 51.94 | 52.30 | 50.61 | 50.95 | 2,844,000 | -0.58(-1.13%) |
Sep 10, 2020 | 53.07 | 53.80 | 51.49 | 51.53 | 2,925,396 | -1.42(-2.68%) |
Sep 09, 2020 | 52.68 | 53.27 | 52.03 | 52.95 | 2,972,000 | +1.16(+2.23%) |
Sep 08, 2020 | 51.47 | 52.51 | 51.33 | 51.80 | 3,529,048 | -0.98(-1.85%) |
Sep 04, 2020 | 54.14 | 54.48 | 51.57 | 52.77 | 3,262,400 | -1.43(-2.64%) |
Sep 03, 2020 | 56.16 | 56.24 | 53.12 | 54.20 | 3,926,880 | -2.93(-5.12%) |
Sep 02, 2020 | 56.10 | 57.40 | 55.84 | 57.13 | 1,938,524 | +1.11(+1.97%) |
Sep 01, 2020 | 56.03 | 56.04 | 55.14 | 56.02 | 2,112,016 | +0.16(+0.29%) |
Aug 31, 2020 | 55.37 | 56.05 | 54.84 | 55.86 | 2,181,036 | +0.35(+0.64%) |
Aug 28, 2020 | 55.50 | 56.34 | 55.03 | 55.51 | 2,194,800 | -0.04(-0.06%) |
Aug 27, 2020 | 55.75 | 56.07 | 55.07 | 55.55 | 2,842,964 | +0.03(+0.06%) |
Aug 26, 2020 | 55.25 | 55.53 | 54.56 | 55.51 | 1,486,688 | +0.66(+1.19%) |
Aug 25, 2020 | 54.55 | 55.15 | 54.41 | 54.86 | 1,578,608 | +0.15(+0.27%) |
Aug 24, 2020 | 55.97 | 56.53 | 54.27 | 54.71 | 2,353,468 | -0.93(-1.68%) |
Aug 21, 2020 | 54.94 | 55.75 | 54.65 | 55.64 | 2,103,600 | +0.30(+0.54%) |
Aug 20, 2020 | 54.88 | 55.85 | 54.61 | 55.34 | 2,332,768 | +0.18(+0.33%) |
Aug 19, 2020 | 55.00 | 55.84 | 54.91 | 55.16 | 2,802,712 | +0.30(+0.54%) |
Aug 18, 2020 | 53.82 | 54.91 | 53.38 | 54.87 | 3,172,916 | +1.11(+2.07%) |
Aug 17, 2020 | 53.49 | 54.50 | 53.23 | 53.75 | 2,417,880 | +0.59(+1.10%) |
Aug 14, 2020 | 54.06 | 54.18 | 53.16 | 53.17 | 4,397,200 | -0.91(-1.68%) |
Aug 13, 2020 | 53.35 | 54.40 | 53.01 | 54.08 | 5,100,812 | +0.02(+0.03%) |
Aug 12, 2020 | 55.12 | 55.63 | 53.96 | 54.06 | 3,159,472 | -0.93(-1.70%) |
Aug 11, 2020 | 56.16 | 56.19 | 54.81 | 54.99 | 4,444,380 | -0.62(-1.12%) |
Aug 10, 2020 | 57.59 | 57.81 | 55.48 | 55.62 | 5,030,000 | -2.08(-3.61%) |
Aug 07, 2020 | 58.76 | 58.88 | 57.10 | 57.70 | 4,320,000 | -1.39(-2.36%) |
Aug 06, 2020 | 59.45 | 60.17 | 58.37 | 59.09 | 3,493,944 | +0.31(+0.53%) |
Aug 05, 2020 | 62.00 | 62.00 | 58.53 | 58.78 | 10,041,180 | -7.22(-10.93%) |
Aug 04, 2020 | 64.83 | 66.83 | 64.83 | 66.00 | 4,542,776 | +0.87(+1.34%) |
Aug 03, 2020 | 65.00 | 65.50 | 64.32 | 65.13 | 3,048,228 | +0.19(+0.28%) |
Jul 31, 2020 | 63.35 | 64.95 | 62.50 | 64.94 | 3,655,200 | +2.59(+4.16%) |
Jul 30, 2020 | 60.83 | 62.52 | 60.52 | 62.35 | 1,879,668 | +0.62(+1.00%) |
Jul 29, 2020 | 60.52 | 61.89 | 60.43 | 61.73 | 1,805,616 | +1.52(+2.52%) |
Jul 28, 2020 | 61.12 | 61.22 | 60.13 | 60.21 | 1,391,304 | -1.25(-2.03%) |
Jul 27, 2020 | 59.56 | 62.09 | 59.52 | 61.46 | 3,180,176 | +2.26(+3.81%) |
Jul 24, 2020 | 58.08 | 59.65 | 57.69 | 59.20 | 2,025,600 | -0.62(-1.04%) |
Jul 23, 2020 | 58.27 | 60.58 | 58.19 | 59.83 | 3,419,504 | +1.37(+2.34%) |
Jul 22, 2020 | 57.17 | 59.19 | 56.80 | 58.46 | 2,580,632 | +1.26(+2.20%) |
Jul 21, 2020 | 56.64 | 57.41 | 56.16 | 57.20 | 2,909,044 | +0.84(+1.49%) |
Jul 20, 2020 | 54.88 | 56.60 | 54.75 | 56.36 | 1,833,024 | +1.47(+2.67%) |
Jul 17, 2020 | 54.15 | 55.18 | 54.00 | 54.89 | 1,508,400 | +1.11(+2.07%) |
Jul 16, 2020 | 53.28 | 53.82 | 52.33 | 53.78 | 1,681,772 | -0.00(-0.01%) |
Jul 15, 2020 | 54.70 | 55.06 | 53.52 | 53.78 | 1,793,200 | -0.15(-0.27%) |
Jul 14, 2020 | 52.75 | 54.01 | 52.16 | 53.93 | 1,728,212 | +1.11(+2.10%) |
Jul 13, 2020 | 54.71 | 54.91 | 52.74 | 52.83 | 1,755,132 | -1.20(-2.23%) |
Jul 10, 2020 | 54.49 | 54.49 | 53.10 | 54.03 | 1,534,800 | -0.67(-1.22%) |
Jul 09, 2020 | 53.84 | 54.85 | 53.30 | 54.70 | 1,838,580 | +1.17(+2.19%) |
Jul 08, 2020 | 52.76 | 53.75 | 52.76 | 53.52 | 1,548,776 | +0.83(+1.58%) |
Jul 07, 2020 | 52.98 | 53.84 | 52.56 | 52.70 | 1,666,064 | -0.92(-1.71%) |
Jul 06, 2020 | 53.69 | 54.08 | 53.27 | 53.61 | 1,820,796 | +0.98(+1.87%) |
Jul 02, 2020 | 52.86 | 53.25 | 52.19 | 52.63 | 1,945,200 | +0.27(+0.51%) |
Jul 01, 2020 | 52.65 | 52.74 | 51.82 | 52.36 | 2,627,684 | -0.15(-0.28%) |
Jun 30, 2020 | 51.88 | 53.10 | 51.80 | 52.51 | 3,189,556 | +0.78(+1.51%) |
Jun 29, 2020 | 52.84 | 52.84 | 51.18 | 51.73 | 3,062,584 | -0.93(-1.77%) |
Jun 26, 2020 | 52.97 | 53.19 | 51.92 | 52.66 | 4,072,400 | -0.34(-0.64%) |
Jun 25, 2020 | 52.10 | 53.11 | 51.53 | 52.99 | 2,099,116 | +0.68(+1.30%) |
Jun 24, 2020 | 53.72 | 54.11 | 51.79 | 52.31 | 3,812,944 | -1.59(-2.95%) |
Jun 23, 2020 | 54.85 | 54.85 | 53.12 | 53.91 | 3,338,860 | -0.31(-0.58%) |
Jun 22, 2020 | 54.40 | 54.92 | 53.95 | 54.22 | 2,157,588 | -0.28(-0.52%) |
Jun 19, 2020 | 55.75 | 55.82 | 53.44 | 54.50 | 4,763,200 | -0.36(-0.66%) |
Jun 18, 2020 | 55.80 | 56.13 | 54.00 | 54.86 | 4,583,876 | -1.77(-3.13%) |
Jun 17, 2020 | 57.63 | 57.85 | 56.54 | 56.63 | 2,291,152 | -0.76(-1.32%) |
Jun 16, 2020 | 58.52 | 58.82 | 56.99 | 57.39 | 2,077,784 | +0.93(+1.64%) |
Jun 15, 2020 | 54.50 | 56.67 | 53.96 | 56.46 | 1,732,688 | +0.77(+1.38%) |
Jun 12, 2020 | 56.50 | 56.85 | 54.45 | 55.70 | 2,464,400 | +0.99(+1.82%) |
Jun 11, 2020 | 57.00 | 57.00 | 54.41 | 54.70 | 3,523,228 | -3.49(-6.00%) |
Jun 10, 2020 | 58.06 | 58.74 | 57.41 | 58.19 | 1,388,948 | +0.34(+0.59%) |
Jun 09, 2020 | 57.80 | 58.62 | 57.39 | 57.85 | 1,714,848 | -0.10(-0.17%) |
Jun 08, 2020 | 58.77 | 59.25 | 57.61 | 57.95 | 1,725,956 | -0.84(-1.44%) |
Jun 05, 2020 | 58.50 | 59.30 | 58.23 | 58.79 | 2,203,600 | +1.63(+2.85%) |
Jun 04, 2020 | 57.27 | 58.23 | 56.60 | 57.16 | 1,800,216 | -0.65(-1.13%) |
Jun 03, 2020 | 57.60 | 58.24 | 57.02 | 57.82 | 2,466,084 | +0.21(+0.36%) |
Jun 02, 2020 | 58.67 | 58.67 | 56.50 | 57.61 | 3,535,664 | -1.05(-1.79%) |
Jun 01, 2020 | 58.25 | 59.00 | 57.56 | 58.66 | 2,163,700 | +0.29(+0.51%) |
May 29, 2020 | 55.92 | 58.61 | 55.62 | 58.37 | 3,850,000 | +2.64(+4.73%) |
May 28, 2020 | 56.85 | 57.33 | 55.60 | 55.73 | 2,451,604 | -1.10(-1.93%) |
May 27, 2020 | 55.82 | 56.86 | 54.69 | 56.83 | 1,860,592 | +1.24(+2.23%) |
May 26, 2020 | 56.00 | 56.84 | 55.51 | 55.59 | 1,676,232 | +0.55(+0.99%) |
May 22, 2020 | 56.23 | 56.45 | 54.59 | 55.04 | 1,914,400 | -0.73(-1.30%) |
May 21, 2020 | 55.75 | 56.65 | 55.59 | 55.77 | 2,226,220 | -0.40(-0.72%) |
May 20, 2020 | 55.62 | 56.40 | 55.48 | 56.17 | 2,905,132 | +1.23(+2.25%) |
May 19, 2020 | 53.87 | 55.30 | 53.66 | 54.94 | 1,964,496 | +1.03(+1.92%) |
May 18, 2020 | 53.82 | 54.80 | 53.50 | 53.91 | 2,186,356 | +1.29(+2.46%) |
May 15, 2020 | 50.88 | 52.74 | 50.74 | 52.61 | 3,290,400 | +1.21(+2.36%) |
May 14, 2020 | 52.46 | 53.14 | 50.65 | 51.40 | 3,147,656 | -2.03(-3.80%) |
May 13, 2020 | 55.20 | 55.97 | 52.27 | 53.43 | 4,165,700 | -1.84(-3.34%) |
May 12, 2020 | 57.03 | 57.38 | 55.17 | 55.27 | 3,731,508 | -0.87(-1.55%) |
May 11, 2020 | 54.28 | 56.39 | 53.83 | 56.15 | 3,230,636 | +1.64(+3.01%) |
May 08, 2020 | 53.32 | 54.69 | 52.98 | 54.50 | 4,339,600 | +1.89(+3.60%) |
May 07, 2020 | 53.05 | 53.63 | 52.41 | 52.61 | 4,417,032 | +0.61(+1.16%) |
May 06, 2020 | 51.62 | 53.06 | 50.31 | 52.00 | 9,961,912 | -3.11(-5.64%) |
May 05, 2020 | 53.41 | 55.39 | 53.13 | 55.11 | 5,022,648 | +2.36(+4.47%) |
May 04, 2020 | 51.70 | 52.75 | 51.38 | 52.75 | 2,449,480 | +0.84(+1.62%) |
May 01, 2020 | 53.97 | 54.01 | 51.43 | 51.91 | 3,047,200 | -2.92(-5.32%) |
Apr 30, 2020 | 55.20 | 55.34 | 54.27 | 54.83 | 2,977,304 | -0.68(-1.23%) |
Apr 29, 2020 | 55.46 | 56.00 | 55.13 | 55.51 | 4,321,584 | +1.00(+1.84%) |
Apr 28, 2020 | 55.00 | 55.42 | 54.29 | 54.51 | 2,605,104 | +0.03(+0.06%) |
Apr 27, 2020 | 54.75 | 55.15 | 53.94 | 54.48 | 2,539,972 | +0.27(+0.51%) |
Apr 24, 2020 | 52.84 | 54.23 | 52.65 | 54.20 | 2,517,200 | +1.90(+3.62%) |
Apr 23, 2020 | 52.81 | 53.41 | 52.06 | 52.31 | 1,559,892 | -0.54(-1.01%) |
Apr 22, 2020 | 51.72 | 53.20 | 51.26 | 52.84 | 2,317,896 | +2.83(+5.66%) |
Apr 21, 2020 | 52.52 | 52.68 | 50.00 | 50.01 | 2,879,716 | -2.98(-5.63%) |
Apr 20, 2020 | 52.30 | 53.51 | 52.01 | 53.00 | 2,417,052 | +0.49(+0.94%) |
Apr 17, 2020 | 52.49 | 52.95 | 51.36 | 52.51 | 2,857,600 | +1.20(+2.34%) |
Apr 16, 2020 | 51.25 | 52.69 | 50.75 | 51.30 | 3,094,504 | +0.26(+0.50%) |
Apr 15, 2020 | 51.06 | 51.64 | 50.38 | 51.05 | 1,909,052 | -0.78(-1.50%) |
Apr 14, 2020 | 51.70 | 52.66 | 51.25 | 51.83 | 2,925,700 | +1.31(+2.59%) |
Apr 13, 2020 | 52.25 | 52.75 | 50.17 | 50.52 | 3,501,296 | -1.96(-3.73%) |
Apr 09, 2020 | 52.80 | 53.12 | 51.59 | 52.48 | 5,537,200 | -1.17(-2.18%) |
Apr 08, 2020 | 53.03 | 53.97 | 52.58 | 53.65 | 3,177,156 | +1.36(+2.61%) |
Apr 07, 2020 | 53.25 | 53.86 | 51.84 | 52.28 | 3,406,508 | +0.38(+0.74%) |
Apr 06, 2020 | 50.08 | 52.14 | 49.68 | 51.90 | 3,993,416 | +3.24(+6.66%) |
Apr 03, 2020 | 48.42 | 49.43 | 48.05 | 48.66 | 3,377,200 | +0.13(+0.28%) |
Apr 02, 2020 | 47.56 | 49.53 | 47.27 | 48.52 | 2,654,112 | +0.33(+0.69%) |
Apr 01, 2020 | 48.65 | 49.89 | 47.25 | 48.19 | 3,425,856 | -2.45(-4.83%) |
Mar 31, 2020 | 51.09 | 52.16 | 49.80 | 50.64 | 4,528,792 | -0.79(-1.55%) |
Mar 30, 2020 | 47.75 | 51.73 | 47.27 | 51.43 | 4,160,516 | +3.61(+7.55%) |
Mar 27, 2020 | 48.30 | 49.04 | 47.45 | 47.82 | 3,660,800 | -2.32(-4.63%) |
Mar 26, 2020 | 47.17 | 50.66 | 46.63 | 50.14 | 4,749,704 | +3.06(+6.50%) |
Mar 25, 2020 | 46.88 | 49.17 | 46.26 | 47.08 | 6,058,228 | +0.44(+0.95%) |
Mar 24, 2020 | 42.93 | 47.38 | 42.50 | 46.64 | 5,895,184 | +6.17(+15.25%) |
Mar 23, 2020 | 40.99 | 41.91 | 39.16 | 40.47 | 3,926,824 | -0.65(-1.58%) |
Mar 20, 2020 | 45.13 | 46.94 | 40.88 | 41.12 | 4,575,200 | -3.35(-7.53%) |
Mar 19, 2020 | 43.93 | 47.43 | 43.16 | 44.47 | 3,732,080 | +0.22(+0.50%) |
Mar 18, 2020 | 39.43 | 46.33 | 39.43 | 44.25 | 7,952,124 | +2.20(+5.23%) |
Mar 17, 2020 | 40.23 | 43.06 | 39.41 | 42.05 | 5,978,744 | +2.79(+7.11%) |
Mar 16, 2020 | 40.29 | 42.81 | 39.22 | 39.26 | 4,113,256 | -4.93(-11.16%) |
Mar 13, 2020 | 42.87 | 44.26 | 39.36 | 44.19 | 4,294,400 | +3.47(+8.51%) |
Mar 12, 2020 | 42.16 | 43.55 | 40.65 | 40.72 | 8,270,492 | -4.83(-10.60%) |
Mar 11, 2020 | 48.67 | 49.02 | 45.29 | 45.55 | 5,840,828 | -4.44(-8.88%) |
Mar 10, 2020 | 47.38 | 50.11 | 46.12 | 49.99 | 5,439,660 | +3.57(+7.68%) |
Mar 09, 2020 | 44.35 | 47.41 | 44.35 | 46.42 | 4,709,564 | -1.27(-2.67%) |
Mar 06, 2020 | 47.89 | 48.83 | 46.70 | 47.70 | 3,861,200 | -1.45(-2.94%) |
Mar 05, 2020 | 49.23 | 50.49 | 48.98 | 49.14 | 2,239,972 | -1.27(-2.51%) |
Mar 04, 2020 | 49.43 | 50.47 | 48.32 | 50.41 | 2,856,772 | +2.47(+5.15%) |
Mar 03, 2020 | 49.12 | 49.71 | 47.16 | 47.94 | 2,795,004 | -1.21(-2.46%) |
Mar 02, 2020 | 48.67 | 49.30 | 47.54 | 49.15 | 3,663,492 | +0.87(+1.80%) |
Feb 28, 2020 | 46.75 | 49.03 | 46.45 | 48.28 | 4,868,800 | -0.02(-0.03%) |
Feb 27, 2020 | 49.76 | 50.87 | 48.26 | 48.30 | 4,395,948 | -2.49(-4.90%) |
Feb 26, 2020 | 51.77 | 52.28 | 50.70 | 50.78 | 3,289,876 | -0.71(-1.38%) |
Feb 25, 2020 | 54.09 | 54.37 | 50.63 | 51.50 | 5,114,464 | -1.94(-3.63%) |
Feb 24, 2020 | 52.50 | 54.09 | 52.34 | 53.44 | 4,121,340 | -2.43(-4.35%) |
Feb 21, 2020 | 55.87 | 56.14 | 55.07 | 55.87 | 3,858,000 | -1.20(-2.11%) |
Feb 20, 2020 | 56.10 | 57.19 | 55.91 | 57.07 | 2,988,016 | +0.81(+1.45%) |
Feb 19, 2020 | 56.49 | 56.86 | 55.76 | 56.26 | 2,876,056 | -0.19(-0.34%) |
Feb 18, 2020 | 55.80 | 56.58 | 55.10 | 56.45 | 3,444,164 | +0.58(+1.04%) |
Feb 14, 2020 | 54.38 | 56.75 | 54.25 | 55.87 | 8,458,000 | -3.54(-5.95%) |
Feb 13, 2020 | 58.12 | 60.34 | 58.10 | 59.41 | 6,071,492 | +0.79(+1.35%) |
Feb 12, 2020 | 57.96 | 58.80 | 57.76 | 58.62 | 3,344,920 | +0.74(+1.28%) |
Feb 11, 2020 | 58.45 | 58.66 | 57.56 | 57.88 | 2,838,648 | -0.12(-0.22%) |
Feb 10, 2020 | 57.52 | 58.64 | 57.38 | 58.00 | 3,241,696 | +0.06(+0.10%) |
Feb 07, 2020 | 57.65 | 58.35 | 57.62 | 57.94 | 1,881,200 | -0.19(-0.32%) |
Feb 06, 2020 | 57.69 | 58.34 | 57.26 | 58.13 | 1,859,756 | +0.65(+1.14%) |
Feb 05, 2020 | 58.45 | 58.66 | 57.39 | 57.48 | 2,632,208 | -0.35(-0.61%) |
Feb 04, 2020 | 57.14 | 57.92 | 56.98 | 57.83 | 1,974,120 | +1.51(+2.69%) |