Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 75.15 | 76.67 | 73.77 | 75.18 | 697,500 | -0.42(-0.56%) |
Jan 28, 2021 | 76.30 | 77.93 | 74.77 | 75.60 | 928,683 | -0.28(-0.37%) |
Jan 27, 2021 | 75.22 | 78.09 | 74.12 | 75.88 | 606,780 | -0.61(-0.80%) |
Jan 26, 2021 | 79.95 | 79.95 | 76.19 | 76.49 | 1,004,385 | -3.22(-4.04%) |
Jan 25, 2021 | 79.69 | 80.80 | 77.60 | 79.71 | 441,764 | +0.35(+0.44%) |
Jan 22, 2021 | 78.99 | 79.77 | 78.27 | 79.36 | 267,100 | -0.10(-0.13%) |
Jan 21, 2021 | 78.66 | 80.19 | 76.95 | 79.46 | 621,025 | +1.59(+2.04%) |
Jan 20, 2021 | 77.47 | 78.59 | 77.09 | 77.87 | 413,445 | +1.10(+1.43%) |
Jan 19, 2021 | 76.76 | 76.97 | 75.25 | 76.77 | 478,613 | +0.90(+1.19%) |
Jan 15, 2021 | 77.10 | 77.67 | 75.50 | 75.87 | 594,800 | -0.94(-1.22%) |
Jan 14, 2021 | 76.82 | 78.07 | 76.42 | 76.81 | 562,172 | +0.31(+0.41%) |
Jan 13, 2021 | 76.52 | 77.50 | 75.80 | 76.50 | 630,524 | -0.33(-0.43%) |
Jan 12, 2021 | 73.98 | 77.74 | 73.61 | 76.83 | 1,406,059 | +2.85(+3.85%) |
Jan 11, 2021 | 74.70 | 75.61 | 73.28 | 73.98 | 959,487 | -1.20(-1.60%) |
Jan 08, 2021 | 71.50 | 77.54 | 70.85 | 75.18 | 2,759,700 | +10.24(+15.77%) |
Jan 07, 2021 | 62.72 | 65.32 | 62.72 | 64.94 | 376,381 | +2.76(+4.44%) |
Jan 06, 2021 | 62.55 | 63.71 | 61.43 | 62.18 | 535,485 | -0.98(-1.55%) |
Jan 05, 2021 | 62.99 | 63.30 | 61.89 | 63.16 | 635,771 | +0.16(+0.25%) |
Jan 04, 2021 | 65.15 | 65.41 | 62.19 | 63.00 | 730,375 | -2.40(-3.67%) |
Dec 31, 2020 | 65.40 | 65.40 | 65.40 | 341,388 | -0.02(-0.03%) | |
Dec 30, 2020 | 64.84 | 66.49 | 64.50 | 65.42 | 341,388 | +0.98(+1.52%) |
Dec 29, 2020 | 66.07 | 66.41 | 64.30 | 64.44 | 399,604 | -1.63(-2.47%) |
Dec 28, 2020 | 69.65 | 69.71 | 66.00 | 66.07 | 392,198 | -2.82(-4.09%) |
Dec 24, 2020 | 69.14 | 70.19 | 68.60 | 68.89 | 176,000 | +0.04(+0.06%) |
Dec 23, 2020 | 70.47 | 70.50 | 68.74 | 68.85 | 530,009 | -1.68(-2.38%) |
Dec 22, 2020 | 68.83 | 70.77 | 68.83 | 70.53 | 479,076 | +1.70(+2.47%) |
Dec 21, 2020 | 68.77 | 69.64 | 68.17 | 68.83 | 439,049 | -0.41(-0.59%) |
Dec 18, 2020 | 67.60 | 69.29 | 67.16 | 69.24 | 1,415,400 | +1.98(+2.94%) |
Dec 17, 2020 | 65.00 | 67.33 | 64.81 | 67.26 | 519,032 | +2.53(+3.91%) |
Dec 16, 2020 | 63.91 | 65.21 | 63.73 | 64.73 | 458,360 | +1.11(+1.74%) |
Dec 15, 2020 | 64.00 | 64.49 | 63.06 | 63.62 | 559,431 | -0.10(-0.16%) |
Dec 14, 2020 | 64.35 | 64.38 | 62.51 | 63.72 | 702,083 | -1.09(-1.68%) |
Dec 11, 2020 | 64.92 | 65.47 | 64.22 | 64.81 | 328,900 | -0.11(-0.17%) |
Dec 10, 2020 | 61.94 | 65.00 | 61.94 | 64.92 | 379,235 | +3.01(+4.86%) |
Dec 09, 2020 | 63.98 | 63.98 | 61.58 | 61.91 | 380,609 | -2.16(-3.37%) |
Dec 08, 2020 | 63.01 | 64.33 | 62.73 | 64.07 | 269,484 | +0.97(+1.54%) |
Dec 07, 2020 | 63.36 | 64.00 | 62.57 | 63.10 | 351,497 | -0.50(-0.79%) |
Dec 04, 2020 | 61.00 | 63.81 | 61.00 | 63.60 | 341,600 | +1.98(+3.21%) |
Dec 03, 2020 | 60.40 | 63.22 | 60.39 | 61.62 | 439,479 | +1.27(+2.10%) |
Dec 02, 2020 | 59.50 | 60.39 | 58.47 | 60.35 | 226,671 | +0.19(+0.32%) |
Dec 01, 2020 | 59.72 | 60.43 | 58.81 | 60.16 | 389,124 | +0.43(+0.72%) |
Nov 30, 2020 | 59.52 | 60.49 | 58.89 | 59.73 | 602,482 | +0.55(+0.93%) |
Nov 27, 2020 | 59.08 | 60.40 | 59.00 | 59.18 | 304,700 | +0.67(+1.15%) |
Nov 25, 2020 | 56.47 | 58.59 | 56.00 | 58.51 | 658,600 | +2.49(+4.44%) |
Nov 24, 2020 | 57.18 | 57.24 | 55.61 | 56.02 | 427,789 | -1.08(-1.89%) |
Nov 23, 2020 | 57.23 | 57.62 | 55.40 | 57.10 | 384,658 | +0.22(+0.39%) |
Nov 20, 2020 | 56.65 | 57.27 | 56.34 | 56.88 | 468,900 | +0.17(+0.30%) |
Nov 19, 2020 | 55.25 | 56.85 | 55.10 | 56.71 | 396,478 | +1.18(+2.12%) |
Nov 18, 2020 | 56.70 | 57.10 | 55.49 | 55.53 | 372,344 | -0.92(-1.63%) |
Nov 17, 2020 | 55.15 | 56.48 | 54.83 | 56.45 | 669,432 | +1.66(+3.03%) |
Nov 16, 2020 | 56.03 | 56.44 | 53.67 | 54.79 | 924,916 | -0.51(-0.92%) |
Nov 13, 2020 | 55.17 | 55.48 | 54.24 | 55.30 | 613,900 | +0.43(+0.78%) |
Nov 12, 2020 | 55.74 | 56.64 | 54.54 | 54.87 | 468,688 | -0.72(-1.30%) |
Nov 11, 2020 | 54.50 | 56.28 | 53.76 | 55.59 | 629,127 | +1.86(+3.46%) |
Nov 10, 2020 | 55.45 | 55.47 | 52.96 | 53.73 | 1,102,140 | -1.42(-2.57%) |
Nov 09, 2020 | 55.57 | 56.90 | 54.54 | 55.15 | 836,133 | +0.07(+0.13%) |
Nov 06, 2020 | 56.17 | 58.56 | 54.82 | 55.08 | 2,351,800 | -10.06(-15.44%) |
Nov 05, 2020 | 64.53 | 66.34 | 64.11 | 65.14 | 1,113,305 | +1.99(+3.15%) |
Nov 04, 2020 | 63.33 | 64.78 | 62.16 | 63.15 | 699,403 | +1.67(+2.72%) |
Nov 03, 2020 | 59.19 | 61.88 | 59.00 | 61.48 | 285,469 | +2.56(+4.34%) |
Nov 02, 2020 | 60.96 | 60.96 | 57.95 | 58.92 | 481,787 | -1.74(-2.87%) |
Oct 30, 2020 | 61.70 | 62.20 | 59.98 | 60.66 | 350,300 | -1.43(-2.30%) |
Oct 29, 2020 | 62.22 | 64.07 | 61.18 | 62.09 | 516,062 | +0.91(+1.49%) |
Oct 28, 2020 | 61.24 | 62.25 | 59.74 | 61.18 | 368,215 | -1.26(-2.02%) |
Oct 27, 2020 | 62.59 | 63.59 | 62.21 | 62.44 | 403,110 | +0.20(+0.32%) |
Oct 26, 2020 | 63.13 | 63.14 | 60.76 | 62.24 | 508,329 | -1.39(-2.18%) |
Oct 23, 2020 | 62.26 | 63.66 | 61.54 | 63.63 | 281,700 | +1.45(+2.33%) |
Oct 22, 2020 | 62.72 | 63.30 | 60.80 | 62.18 | 497,537 | -0.78(-1.24%) |
Oct 21, 2020 | 61.86 | 64.69 | 60.61 | 62.96 | 1,355,128 | +1.37(+2.22%) |
Oct 20, 2020 | 63.46 | 64.13 | 61.55 | 61.59 | 324,253 | -1.76(-2.78%) |
Oct 19, 2020 | 65.91 | 65.91 | 62.97 | 63.35 | 512,140 | -1.89(-2.90%) |
Oct 16, 2020 | 65.40 | 65.90 | 64.66 | 65.24 | 423,900 | +0.24(+0.37%) |
Oct 15, 2020 | 63.20 | 65.05 | 62.44 | 65.00 | 364,810 | +0.73(+1.14%) |
Oct 14, 2020 | 64.66 | 65.30 | 63.83 | 64.27 | 301,249 | -0.07(-0.11%) |
Oct 13, 2020 | 64.50 | 65.59 | 63.88 | 64.34 | 363,130 | +0.34(+0.53%) |
Oct 12, 2020 | 65.15 | 65.65 | 63.76 | 64.00 | 430,617 | -0.39(-0.61%) |
Oct 09, 2020 | 62.44 | 64.73 | 62.37 | 64.39 | 411,800 | +2.13(+3.42%) |
Oct 08, 2020 | 62.22 | 62.80 | 61.23 | 62.26 | 422,400 | +0.66(+1.07%) |
Oct 07, 2020 | 59.96 | 62.18 | 59.63 | 61.60 | 559,506 | +3.22(+5.52%) |
Oct 06, 2020 | 57.66 | 59.77 | 57.63 | 58.38 | 555,766 | +0.90(+1.57%) |
Oct 05, 2020 | 56.41 | 57.66 | 56.03 | 57.48 | 991,748 | +1.17(+2.08%) |
Oct 02, 2020 | 56.03 | 57.35 | 55.55 | 56.31 | 542,100 | -1.04(-1.81%) |
Oct 01, 2020 | 57.15 | 58.16 | 56.99 | 57.35 | 512,264 | +0.99(+1.76%) |
Sep 30, 2020 | 56.10 | 57.20 | 55.84 | 56.36 | 348,398 | +0.25(+0.45%) |
Sep 29, 2020 | 56.23 | 57.02 | 55.65 | 56.11 | 360,744 | -0.21(-0.37%) |
Sep 28, 2020 | 56.26 | 56.99 | 55.34 | 56.32 | 346,091 | +0.76(+1.37%) |
Sep 25, 2020 | 54.33 | 56.01 | 53.79 | 55.56 | 659,900 | +1.56(+2.89%) |
Sep 24, 2020 | 54.33 | 55.16 | 52.60 | 54.00 | 1,357,554 | -0.57(-1.04%) |
Sep 23, 2020 | 57.02 | 57.38 | 54.50 | 54.57 | 801,266 | -2.29(-4.03%) |
Sep 22, 2020 | 56.46 | 56.99 | 55.47 | 56.86 | 1,204,073 | +1.18(+2.12%) |
Sep 21, 2020 | 53.95 | 55.87 | 53.21 | 55.68 | 1,066,285 | +1.10(+2.02%) |
Sep 18, 2020 | 56.56 | 56.65 | 53.48 | 54.58 | 1,239,100 | -1.49(-2.66%) |
Sep 17, 2020 | 55.99 | 56.19 | 55.20 | 56.07 | 883,709 | -0.76(-1.34%) |
Sep 16, 2020 | 57.36 | 57.91 | 56.43 | 56.83 | 1,201,300 | -0.91(-1.58%) |
Sep 15, 2020 | 56.21 | 59.53 | 56.21 | 57.74 | 679,128 | +1.81(+3.24%) |
Sep 14, 2020 | 56.90 | 57.45 | 55.79 | 55.93 | 778,978 | -0.17(-0.30%) |
Sep 11, 2020 | 58.74 | 58.74 | 55.01 | 56.10 | 1,045,000 | -2.10(-3.61%) |
Sep 10, 2020 | 57.47 | 58.74 | 57.38 | 58.20 | 653,072 | +1.29(+2.27%) |
Sep 09, 2020 | 56.51 | 57.42 | 54.59 | 56.91 | 578,976 | +1.50(+2.71%) |
Sep 08, 2020 | 55.25 | 57.59 | 54.90 | 55.41 | 666,192 | -1.59(-2.79%) |
Sep 04, 2020 | 59.88 | 60.02 | 55.67 | 57.00 | 981,300 | -3.32(-5.50%) |
Sep 03, 2020 | 61.73 | 61.93 | 59.39 | 60.32 | 428,827 | -2.43(-3.87%) |
Sep 02, 2020 | 63.58 | 63.58 | 61.70 | 62.75 | 506,151 | -0.05(-0.08%) |
Sep 01, 2020 | 61.53 | 63.27 | 61.53 | 62.80 | 1,023,121 | +1.37(+2.23%) |
Aug 31, 2020 | 62.65 | 62.77 | 61.05 | 61.43 | 957,648 | -1.23(-1.96%) |
Aug 28, 2020 | 62.93 | 63.72 | 62.44 | 62.66 | 395,600 | -0.05(-0.08%) |
Aug 27, 2020 | 62.57 | 62.75 | 61.19 | 62.71 | 459,005 | +0.00(+0.00%) |
Aug 26, 2020 | 60.46 | 63.00 | 60.42 | 62.71 | 1,014,450 | +2.71(+4.52%) |
Aug 25, 2020 | 58.06 | 59.99 | 57.68 | 60.00 | 623,734 | +1.61(+2.76%) |
Aug 24, 2020 | 58.16 | 58.39 | 56.85 | 58.39 | 1,384,857 | +0.48(+0.83%) |
Aug 21, 2020 | 60.03 | 60.07 | 57.74 | 57.91 | 924,000 | -2.21(-3.68%) |
Aug 20, 2020 | 57.11 | 60.68 | 57.00 | 60.12 | 1,757,086 | +3.28(+5.77%) |
Aug 19, 2020 | 57.26 | 57.57 | 55.90 | 56.84 | 974,838 | -0.26(-0.46%) |
Aug 18, 2020 | 56.64 | 57.29 | 55.93 | 57.10 | 1,426,356 | +0.56(+0.99%) |
Aug 17, 2020 | 55.77 | 56.57 | 55.06 | 56.54 | 1,678,031 | +0.77(+1.38%) |
Aug 14, 2020 | 55.01 | 55.81 | 54.56 | 55.77 | 643,000 | -0.04(-0.07%) |
Aug 13, 2020 | 54.70 | 56.50 | 54.38 | 55.81 | 989,195 | +1.32(+2.42%) |
Aug 12, 2020 | 54.05 | 55.28 | 54.01 | 54.49 | 1,330,313 | +0.50(+0.93%) |
Aug 11, 2020 | 53.65 | 54.58 | 52.81 | 53.99 | 943,027 | +0.15(+0.28%) |
Aug 10, 2020 | 53.85 | 54.42 | 52.13 | 53.84 | 2,031,700 | +0.22(+0.41%) |
Aug 07, 2020 | 54.72 | 55.64 | 53.02 | 53.62 | 1,437,800 | -1.54(-2.79%) |
Aug 06, 2020 | 56.56 | 57.40 | 55.03 | 55.16 | 2,731,423 | -0.61(-1.09%) |
Aug 05, 2020 | 56.13 | 56.63 | 53.50 | 55.77 | 8,310,794 | -17.73(-24.12%) |
Aug 04, 2020 | 71.75 | 74.20 | 71.21 | 73.50 | 1,574,158 | +2.07(+2.90%) |
Aug 03, 2020 | 70.80 | 71.45 | 69.01 | 71.43 | 684,432 | +0.52(+0.73%) |
Jul 31, 2020 | 70.10 | 71.13 | 68.46 | 70.91 | 1,059,600 | +1.21(+1.74%) |
Jul 30, 2020 | 65.60 | 69.97 | 65.60 | 69.70 | 1,084,121 | +1.70(+2.50%) |
Jul 29, 2020 | 65.91 | 68.54 | 65.74 | 68.00 | 1,579,732 | +2.82(+4.33%) |
Jul 28, 2020 | 63.88 | 66.55 | 63.55 | 65.18 | 1,057,290 | +1.08(+1.68%) |
Jul 27, 2020 | 63.32 | 64.20 | 62.55 | 64.10 | 641,136 | +1.06(+1.68%) |
Jul 24, 2020 | 62.37 | 63.76 | 61.56 | 63.04 | 1,092,600 | -0.20(-0.32%) |
Jul 23, 2020 | 64.11 | 65.00 | 63.17 | 63.24 | 614,071 | -1.16(-1.80%) |
Jul 22, 2020 | 64.70 | 65.56 | 64.03 | 64.40 | 651,769 | -0.29(-0.45%) |
Jul 21, 2020 | 67.45 | 67.49 | 64.53 | 64.69 | 1,148,606 | -1.86(-2.79%) |
Jul 20, 2020 | 65.08 | 66.95 | 65.08 | 66.55 | 1,671,420 | +1.27(+1.95%) |
Jul 17, 2020 | 66.59 | 66.73 | 64.37 | 65.28 | 583,300 | -1.16(-1.75%) |
Jul 16, 2020 | 66.27 | 67.48 | 65.91 | 66.44 | 1,473,125 | -0.51(-0.76%) |
Jul 15, 2020 | 66.94 | 67.30 | 65.44 | 66.95 | 940,142 | +0.84(+1.27%) |
Jul 14, 2020 | 64.95 | 66.34 | 64.01 | 66.11 | 1,203,769 | +0.98(+1.50%) |
Jul 13, 2020 | 68.72 | 68.89 | 65.00 | 65.13 | 897,902 | -2.75(-4.05%) |
Jul 10, 2020 | 67.84 | 68.79 | 67.25 | 67.88 | 700,600 | -0.31(-0.45%) |
Jul 09, 2020 | 68.00 | 68.74 | 65.76 | 68.19 | 666,514 | +0.68(+1.01%) |
Jul 08, 2020 | 67.77 | 68.05 | 66.00 | 67.51 | 2,136,394 | +0.64(+0.96%) |
Jul 07, 2020 | 68.16 | 69.10 | 66.28 | 66.87 | 1,595,277 | -1.53(-2.24%) |
Jul 06, 2020 | 71.98 | 71.98 | 67.97 | 68.40 | 1,249,366 | -2.66(-3.74%) |
Jul 02, 2020 | 72.73 | 73.18 | 70.81 | 71.06 | 529,600 | -0.74(-1.03%) |
Jul 01, 2020 | 68.54 | 72.06 | 68.54 | 71.80 | 898,598 | +2.90(+4.21%) |
Jun 30, 2020 | 67.63 | 68.97 | 66.86 | 68.90 | 947,114 | +1.44(+2.13%) |
Jun 29, 2020 | 68.04 | 68.11 | 66.02 | 67.46 | 536,108 | -0.41(-0.60%) |
Jun 26, 2020 | 69.56 | 70.04 | 66.97 | 67.87 | 678,900 | -1.63(-2.35%) |
Jun 25, 2020 | 70.11 | 71.00 | 68.37 | 69.50 | 512,058 | -0.37(-0.53%) |
Jun 24, 2020 | 72.00 | 72.81 | 69.46 | 69.87 | 835,624 | -2.53(-3.49%) |
Jun 23, 2020 | 73.71 | 73.90 | 72.09 | 72.40 | 1,064,136 | -0.18(-0.25%) |
Jun 22, 2020 | 70.10 | 72.86 | 69.45 | 72.58 | 1,332,920 | +2.81(+4.03%) |
Jun 19, 2020 | 68.12 | 69.77 | 66.67 | 69.77 | 3,557,600 | +1.98(+2.92%) |
Jun 18, 2020 | 67.65 | 68.07 | 66.57 | 67.79 | 729,571 | +0.01(+0.01%) |
Jun 17, 2020 | 70.73 | 70.84 | 67.45 | 67.78 | 737,364 | -2.68(-3.80%) |
Jun 16, 2020 | 69.39 | 71.11 | 68.91 | 70.46 | 1,798,894 | +3.22(+4.79%) |
Jun 15, 2020 | 63.70 | 67.78 | 63.70 | 67.24 | 1,714,622 | -1.42(-2.07%) |
Jun 12, 2020 | 69.17 | 69.34 | 67.00 | 68.66 | 499,400 | +1.19(+1.76%) |
Jun 11, 2020 | 68.66 | 69.55 | 67.02 | 67.47 | 894,129 | -3.31(-4.68%) |
Jun 10, 2020 | 69.76 | 71.52 | 69.34 | 70.78 | 727,897 | +1.46(+2.11%) |
Jun 09, 2020 | 69.83 | 70.10 | 68.65 | 69.32 | 608,698 | -1.00(-1.42%) |
Jun 08, 2020 | 67.00 | 70.63 | 66.90 | 70.32 | 778,446 | +3.39(+5.06%) |
Jun 05, 2020 | 68.98 | 69.30 | 66.58 | 66.93 | 702,000 | -0.93(-1.37%) |
Jun 04, 2020 | 70.27 | 70.71 | 67.46 | 67.86 | 697,905 | -2.48(-3.53%) |
Jun 03, 2020 | 69.38 | 70.45 | 68.81 | 70.34 | 620,480 | +1.14(+1.65%) |
Jun 02, 2020 | 68.00 | 69.79 | 67.38 | 69.20 | 1,074,673 | +1.23(+1.81%) |
Jun 01, 2020 | 66.00 | 68.41 | 65.93 | 67.97 | 873,550 | +1.82(+2.75%) |
May 29, 2020 | 65.90 | 66.42 | 63.69 | 66.15 | 1,027,200 | +0.68(+1.04%) |
May 28, 2020 | 66.50 | 67.28 | 65.26 | 65.47 | 958,553 | -0.57(-0.86%) |
May 27, 2020 | 65.09 | 66.67 | 63.15 | 66.04 | 958,154 | +0.18(+0.27%) |
May 26, 2020 | 65.05 | 66.67 | 64.38 | 65.86 | 1,414,641 | +2.05(+3.21%) |
May 22, 2020 | 61.87 | 63.81 | 61.06 | 63.81 | 1,563,500 | +1.86(+3.00%) |
May 21, 2020 | 62.18 | 62.42 | 61.29 | 61.95 | 958,459 | -0.23(-0.37%) |
May 20, 2020 | 63.00 | 65.23 | 61.57 | 62.18 | 1,143,189 | -0.64(-1.02%) |
May 19, 2020 | 62.24 | 63.82 | 61.37 | 62.82 | 1,431,621 | +0.42(+0.67%) |
May 18, 2020 | 66.28 | 66.72 | 62.03 | 62.40 | 1,883,782 | -1.49(-2.33%) |
May 15, 2020 | 65.61 | 66.50 | 63.24 | 63.89 | 4,005,100 | +5.61(+9.63%) |
May 14, 2020 | 55.67 | 58.43 | 54.50 | 58.28 | 1,802,760 | +1.74(+3.08%) |
May 13, 2020 | 59.03 | 59.03 | 55.30 | 56.54 | 960,839 | -2.49(-4.22%) |
May 12, 2020 | 60.88 | 61.35 | 58.85 | 59.03 | 906,505 | -1.05(-1.75%) |
May 11, 2020 | 58.90 | 60.71 | 58.55 | 60.08 | 1,073,166 | +1.53(+2.61%) |
May 08, 2020 | 58.37 | 58.59 | 57.16 | 58.55 | 463,300 | +0.89(+1.54%) |
May 07, 2020 | 55.11 | 58.44 | 54.78 | 57.66 | 937,211 | +3.64(+6.74%) |
May 06, 2020 | 53.86 | 54.62 | 52.82 | 54.02 | 673,565 | +0.99(+1.87%) |
May 05, 2020 | 53.00 | 53.81 | 52.68 | 53.03 | 375,710 | +1.13(+2.18%) |
May 04, 2020 | 49.99 | 51.92 | 49.43 | 51.90 | 513,966 | +1.62(+3.22%) |
May 01, 2020 | 52.49 | 52.53 | 50.06 | 50.28 | 541,500 | -3.41(-6.35%) |
Apr 30, 2020 | 53.78 | 54.98 | 52.90 | 53.69 | 349,620 | +0.19(+0.36%) |
Apr 29, 2020 | 53.15 | 54.55 | 52.55 | 53.50 | 795,186 | +1.72(+3.32%) |
Apr 28, 2020 | 53.50 | 53.99 | 50.28 | 51.78 | 636,541 | -0.46(-0.88%) |
Apr 27, 2020 | 52.12 | 53.39 | 51.81 | 52.24 | 782,720 | +0.48(+0.93%) |
Apr 24, 2020 | 51.18 | 52.04 | 50.40 | 51.76 | 692,400 | +1.43(+2.84%) |
Apr 23, 2020 | 49.02 | 50.92 | 49.02 | 50.33 | 639,389 | +1.50(+3.07%) |
Apr 22, 2020 | 49.20 | 49.86 | 48.25 | 48.83 | 1,000,833 | +1.25(+2.63%) |
Apr 21, 2020 | 49.03 | 49.99 | 46.66 | 47.58 | 1,170,634 | -2.47(-4.94%) |
Apr 20, 2020 | 50.97 | 51.99 | 49.86 | 50.05 | 680,629 | -1.43(-2.78%) |
Apr 17, 2020 | 49.31 | 51.75 | 48.86 | 51.48 | 2,000,500 | +2.98(+6.14%) |
Apr 16, 2020 | 50.11 | 50.84 | 48.02 | 48.50 | 1,593,825 | -1.52(-3.04%) |
Apr 15, 2020 | 50.29 | 51.76 | 49.80 | 50.02 | 1,636,053 | -1.79(-3.45%) |
Apr 14, 2020 | 51.31 | 52.60 | 50.80 | 51.81 | 1,097,618 | +1.13(+2.23%) |
Apr 13, 2020 | 51.18 | 51.57 | 48.73 | 50.68 | 599,699 | -0.84(-1.63%) |
Apr 09, 2020 | 51.46 | 53.42 | 50.28 | 51.52 | 728,100 | +1.11(+2.20%) |
Apr 08, 2020 | 45.96 | 50.98 | 45.81 | 50.41 | 590,225 | +4.77(+10.45%) |
Apr 07, 2020 | 49.17 | 50.15 | 45.51 | 45.64 | 791,217 | -1.55(-3.28%) |
Apr 06, 2020 | 46.28 | 47.76 | 46.10 | 47.19 | 749,142 | +2.70(+6.07%) |
Apr 03, 2020 | 45.28 | 45.71 | 43.03 | 44.49 | 890,300 | -0.90(-1.98%) |
Apr 02, 2020 | 45.02 | 47.79 | 44.33 | 45.39 | 632,112 | +0.47(+1.05%) |
Apr 01, 2020 | 44.60 | 45.73 | 43.58 | 44.92 | 991,878 | -1.32(-2.85%) |
Mar 31, 2020 | 47.02 | 48.35 | 45.13 | 46.24 | 1,608,512 | -1.10(-2.32%) |
Mar 30, 2020 | 49.55 | 50.47 | 46.79 | 47.34 | 650,946 | -2.03(-4.11%) |
Mar 27, 2020 | 48.12 | 51.05 | 47.38 | 49.37 | 2,011,900 | -0.35(-0.70%) |
Mar 26, 2020 | 47.10 | 51.07 | 46.59 | 49.72 | 1,282,191 | +2.77(+5.90%) |
Mar 25, 2020 | 46.61 | 48.57 | 44.65 | 46.95 | 949,593 | +0.22(+0.47%) |
Mar 24, 2020 | 43.00 | 46.96 | 42.28 | 46.73 | 1,226,303 | +6.09(+14.99%) |
Mar 23, 2020 | 38.31 | 41.36 | 36.43 | 40.64 | 635,490 | +2.42(+6.33%) |
Mar 20, 2020 | 41.40 | 42.73 | 38.04 | 38.22 | 1,228,300 | -2.20(-5.44%) |
Mar 19, 2020 | 36.18 | 42.38 | 35.03 | 40.42 | 1,457,449 | +3.60(+9.78%) |
Mar 18, 2020 | 34.13 | 37.80 | 33.49 | 36.82 | 1,537,713 | +0.73(+2.02%) |
Mar 17, 2020 | 38.11 | 38.46 | 35.51 | 36.09 | 1,288,854 | -1.64(-4.35%) |
Mar 16, 2020 | 38.65 | 40.93 | 37.68 | 37.73 | 1,348,251 | -6.51(-14.72%) |
Mar 13, 2020 | 41.46 | 44.28 | 39.81 | 44.24 | 1,594,500 | +5.41(+13.93%) |
Mar 12, 2020 | 42.05 | 42.35 | 36.04 | 38.83 | 1,857,493 | -6.22(-13.81%) |
Mar 11, 2020 | 47.81 | 48.54 | 44.83 | 45.05 | 1,003,508 | -3.91(-7.99%) |
Mar 10, 2020 | 50.90 | 51.20 | 47.06 | 48.96 | 1,080,169 | -0.77(-1.55%) |
Mar 09, 2020 | 50.68 | 51.51 | 49.20 | 49.73 | 886,021 | -4.01(-7.46%) |
Mar 06, 2020 | 53.90 | 54.68 | 52.42 | 53.74 | 1,573,700 | -1.11(-2.02%) |
Mar 05, 2020 | 54.22 | 55.47 | 54.06 | 54.85 | 596,108 | -0.44(-0.80%) |
Mar 04, 2020 | 54.36 | 55.43 | 53.43 | 55.29 | 571,782 | +1.55(+2.88%) |
Mar 03, 2020 | 54.91 | 55.32 | 52.39 | 53.74 | 973,889 | -1.18(-2.15%) |
Mar 02, 2020 | 56.44 | 56.44 | 53.33 | 54.92 | 1,135,407 | -1.34(-2.38%) |
Feb 28, 2020 | 52.85 | 56.26 | 52.84 | 56.26 | 1,051,700 | +1.36(+2.48%) |
Feb 27, 2020 | 52.78 | 56.43 | 52.40 | 54.90 | 1,694,949 | +1.08(+2.01%) |
Feb 26, 2020 | 56.96 | 57.94 | 53.25 | 53.82 | 1,568,987 | -3.02(-5.31%) |
Feb 25, 2020 | 59.16 | 59.18 | 56.50 | 56.84 | 976,379 | -1.74(-2.97%) |
Feb 24, 2020 | 57.25 | 58.79 | 56.62 | 58.58 | 1,374,612 | -0.90(-1.51%) |
Feb 21, 2020 | 60.25 | 60.48 | 58.88 | 59.48 | 728,200 | -1.36(-2.24%) |
Feb 20, 2020 | 60.75 | 61.23 | 59.18 | 60.84 | 748,553 | +0.16(+0.26%) |
Feb 19, 2020 | 61.00 | 61.19 | 60.66 | 60.68 | 822,528 | -0.04(-0.07%) |
Feb 18, 2020 | 60.90 | 61.46 | 60.23 | 60.72 | 1,977,462 | -0.25(-0.41%) |
Feb 14, 2020 | 62.00 | 62.28 | 60.60 | 60.97 | 1,290,100 | -1.08(-1.74%) |
Feb 13, 2020 | 59.46 | 62.33 | 59.44 | 62.05 | 1,367,571 | +1.99(+3.31%) |
Feb 12, 2020 | 60.26 | 60.48 | 58.80 | 60.06 | 1,303,009 | -0.14(-0.23%) |
Feb 11, 2020 | 61.58 | 61.66 | 59.83 | 60.20 | 1,835,094 | -0.87(-1.42%) |
Feb 10, 2020 | 61.53 | 61.96 | 60.91 | 61.07 | 2,021,021 | -0.99(-1.60%) |
Feb 07, 2020 | 64.31 | 64.31 | 61.89 | 62.06 | 1,710,300 | -2.29(-3.56%) |
Feb 06, 2020 | 63.00 | 65.41 | 63.00 | 64.35 | 1,786,456 | +1.42(+2.26%) |
Feb 05, 2020 | 62.23 | 69.44 | 61.03 | 62.93 | 4,198,819 | -7.84(-11.08%) |
Feb 04, 2020 | 68.78 | 71.86 | 68.00 | 70.77 | 1,909,455 | +2.90(+4.27%) |