Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 69.21 | 69.51 | 68.16 | 68.45 | 2,142,145 | -1.07(-1.53%) |
Jan 28, 2021 | 69.13 | 70.08 | 68.57 | 69.51 | 2,753,704 | +0.68(+0.98%) |
Jan 27, 2021 | 69.80 | 69.83 | 68.73 | 68.84 | 1,279,746 | -1.80(-2.55%) |
Jan 26, 2021 | 70.67 | 70.83 | 70.28 | 70.64 | 680,779 | +0.05(+0.07%) |
Jan 25, 2021 | 70.72 | 71.00 | 69.96 | 70.59 | 2,792,579 | +0.15(+0.22%) |
Jan 22, 2021 | 70.70 | 70.93 | 70.29 | 70.44 | 3,639,754 | -0.86(-1.21%) |
Jan 21, 2021 | 71.51 | 71.82 | 71.09 | 71.30 | 2,490,952 | -0.09(-0.13%) |
Jan 20, 2021 | 70.99 | 71.40 | 70.75 | 71.39 | 726,514 | +0.64(+0.91%) |
Jan 19, 2021 | 71.23 | 71.37 | 70.68 | 70.75 | 2,428,462 | -0.33(-0.46%) |
Jan 15, 2021 | 70.92 | 71.20 | 70.43 | 71.07 | 838,129 | -0.43(-0.61%) |
Jan 14, 2021 | 71.48 | 71.97 | 71.00 | 71.51 | 681,880 | +0.12(+0.16%) |
Jan 13, 2021 | 70.96 | 71.62 | 70.95 | 71.39 | 899,077 | +0.11(+0.15%) |
Jan 12, 2021 | 70.59 | 71.41 | 70.59 | 71.28 | 659,398 | +0.76(+1.08%) |
Jan 11, 2021 | 70.34 | 70.87 | 70.22 | 70.52 | 647,163 | -0.47(-0.66%) |
Jan 08, 2021 | 71.41 | 71.63 | 70.47 | 70.99 | 760,097 | -0.20(-0.28%) |
Jan 07, 2021 | 70.69 | 71.26 | 70.46 | 71.19 | 1,078,154 | +0.71(+1.01%) |
Jan 06, 2021 | 69.60 | 70.68 | 69.36 | 70.48 | 1,086,329 | +1.04(+1.50%) |
Jan 05, 2021 | 68.45 | 69.59 | 68.44 | 69.43 | 891,113 | +1.03(+1.50%) |
Jan 04, 2021 | 69.03 | 69.08 | 67.97 | 68.41 | 878,863 | -0.16(-0.23%) |
Dec 31, 2020 | 68.57 | 68.57 | 68.57 | 454,927 | -0.05(-0.07%) | |
Dec 30, 2020 | 68.97 | 69.06 | 68.57 | 68.62 | 454,927 | +0.06(+0.09%) |
Dec 29, 2020 | 68.82 | 68.97 | 68.24 | 68.56 | 573,935 | +0.20(+0.29%) |
Dec 28, 2020 | 68.74 | 69.40 | 68.28 | 68.36 | 334,807 | -0.05(-0.07%) |
Dec 24, 2020 | 68.44 | 68.47 | 67.96 | 68.41 | 235,054 | +0.32(+0.47%) |
Dec 23, 2020 | 67.45 | 68.20 | 67.29 | 68.09 | 677,026 | +1.14(+1.70%) |
Dec 22, 2020 | 67.45 | 67.47 | 66.69 | 66.95 | 649,231 | -0.51(-0.76%) |
Dec 21, 2020 | 67.24 | 67.70 | 66.71 | 67.46 | 778,565 | -0.52(-0.76%) |
Dec 18, 2020 | 68.49 | 68.74 | 67.81 | 67.98 | 676,798 | -0.59(-0.87%) |
Dec 17, 2020 | 68.83 | 69.13 | 68.29 | 68.57 | 486,281 | -0.04(-0.06%) |
Dec 16, 2020 | 68.63 | 68.82 | 68.03 | 68.62 | 726,840 | -0.11(-0.16%) |
Dec 15, 2020 | 69.20 | 69.36 | 68.60 | 68.72 | 708,561 | +0.07(+0.10%) |
Dec 14, 2020 | 70.13 | 70.19 | 68.59 | 68.66 | 634,399 | -0.95(-1.37%) |
Dec 11, 2020 | 69.27 | 69.72 | 69.04 | 69.61 | 493,925 | -0.23(-0.32%) |
Dec 10, 2020 | 69.29 | 70.19 | 69.13 | 69.84 | 645,511 | +0.57(+0.82%) |
Dec 09, 2020 | 69.28 | 69.67 | 69.01 | 69.27 | 725,097 | +0.28(+0.40%) |
Dec 08, 2020 | 68.79 | 69.30 | 68.78 | 68.99 | 543,197 | +0.01(+0.01%) |
Dec 07, 2020 | 68.53 | 69.18 | 68.32 | 68.98 | 622,251 | +0.22(+0.32%) |
Dec 04, 2020 | 69.05 | 69.05 | 68.52 | 68.77 | 797,557 | +0.08(+0.11%) |
Dec 03, 2020 | 68.93 | 69.38 | 68.58 | 68.69 | 723,554 | +0.03(+0.04%) |
Dec 02, 2020 | 69.13 | 69.28 | 68.17 | 68.67 | 956,103 | -0.40(-0.58%) |
Dec 01, 2020 | 69.50 | 69.69 | 69.05 | 69.07 | 792,033 | +0.57(+0.83%) |
Nov 30, 2020 | 69.16 | 69.54 | 68.48 | 68.50 | 875,747 | -1.03(-1.48%) |
Nov 27, 2020 | 69.28 | 69.80 | 69.24 | 69.53 | 323,379 | +0.24(+0.35%) |
Nov 25, 2020 | 68.87 | 69.53 | 68.46 | 69.28 | 761,772 | +0.06(+0.08%) |
Nov 24, 2020 | 68.20 | 69.25 | 68.03 | 69.23 | 979,309 | +1.78(+2.64%) |
Nov 23, 2020 | 66.83 | 67.50 | 66.79 | 67.45 | 764,658 | +0.82(+1.23%) |
Nov 20, 2020 | 66.59 | 66.84 | 66.34 | 66.63 | 694,392 | +0.04(+0.06%) |
Nov 19, 2020 | 66.31 | 66.61 | 65.82 | 66.59 | 605,101 | +0.10(+0.15%) |
Nov 18, 2020 | 66.17 | 66.84 | 65.94 | 66.48 | 800,254 | +0.51(+0.77%) |
Nov 17, 2020 | 64.41 | 66.20 | 64.41 | 65.98 | 787,375 | +1.06(+1.63%) |
Nov 16, 2020 | 64.80 | 64.95 | 64.37 | 64.91 | 612,795 | +1.04(+1.64%) |
Nov 13, 2020 | 63.97 | 64.25 | 63.78 | 63.87 | 1,161,389 | +0.06(+0.09%) |
Nov 12, 2020 | 63.68 | 63.85 | 63.14 | 63.81 | 1,266,961 | -0.28(-0.43%) |
Nov 11, 2020 | 63.99 | 64.38 | 63.83 | 64.09 | 816,618 | +0.45(+0.71%) |
Nov 10, 2020 | 62.88 | 63.92 | 62.84 | 63.64 | 1,001,649 | +0.92(+1.47%) |
Nov 09, 2020 | 63.87 | 64.71 | 62.63 | 62.72 | 1,336,706 | +0.73(+1.17%) |
Nov 06, 2020 | 62.00 | 62.23 | 61.65 | 61.99 | 465,082 | +0.33(+0.53%) |
Nov 05, 2020 | 62.02 | 62.39 | 61.54 | 61.66 | 690,042 | +0.38(+0.61%) |
Nov 04, 2020 | 59.98 | 61.68 | 59.52 | 61.29 | 669,849 | +0.97(+1.61%) |
Nov 03, 2020 | 59.80 | 60.55 | 59.67 | 60.32 | 886,105 | +1.36(+2.31%) |
Nov 02, 2020 | 58.90 | 59.07 | 58.34 | 58.96 | 657,628 | +0.48(+0.81%) |
Oct 30, 2020 | 58.12 | 58.49 | 57.74 | 58.48 | 971,813 | +0.20(+0.34%) |
Oct 29, 2020 | 57.11 | 58.57 | 56.63 | 58.28 | 1,073,095 | +1.06(+1.85%) |
Oct 28, 2020 | 57.89 | 58.13 | 57.17 | 57.22 | 844,409 | -1.69(-2.87%) |
Oct 27, 2020 | 59.83 | 59.83 | 58.73 | 58.91 | 800,112 | -0.92(-1.54%) |
Oct 26, 2020 | 60.64 | 60.69 | 59.51 | 59.83 | 775,338 | -1.42(-2.32%) |
Oct 23, 2020 | 61.65 | 61.73 | 61.10 | 61.25 | 2,953,739 | +0.23(+0.38%) |
Oct 22, 2020 | 60.52 | 61.18 | 60.46 | 61.01 | 1,717,795 | +0.44(+0.72%) |
Oct 21, 2020 | 60.11 | 60.69 | 59.93 | 60.58 | 1,625,930 | +0.43(+0.71%) |
Oct 20, 2020 | 60.16 | 60.54 | 59.94 | 60.15 | 1,254,543 | +0.07(+0.11%) |
Oct 19, 2020 | 61.00 | 61.09 | 59.95 | 60.08 | 1,976,555 | -0.60(-0.99%) |
Oct 16, 2020 | 60.54 | 60.84 | 60.37 | 60.68 | 1,015,093 | +0.19(+0.31%) |
Oct 15, 2020 | 59.98 | 60.74 | 59.85 | 60.49 | 1,060,514 | -0.29(-0.47%) |
Oct 14, 2020 | 60.93 | 61.15 | 60.72 | 60.78 | 1,680,231 | -0.17(-0.28%) |
Oct 13, 2020 | 61.32 | 61.32 | 60.48 | 60.95 | 918,854 | -0.53(-0.86%) |
Oct 12, 2020 | 61.29 | 61.68 | 61.05 | 61.48 | 516,571 | +0.42(+0.69%) |
Oct 09, 2020 | 61.26 | 61.35 | 60.72 | 61.06 | 951,088 | +0.12(+0.19%) |
Oct 08, 2020 | 60.86 | 61.16 | 60.70 | 60.95 | 1,309,353 | +0.37(+0.61%) |
Oct 07, 2020 | 60.14 | 60.74 | 59.95 | 60.58 | 2,269,398 | +1.40(+2.37%) |
Oct 06, 2020 | 59.66 | 60.08 | 59.11 | 59.18 | 564,238 | -0.11(-0.18%) |
Oct 05, 2020 | 58.80 | 59.45 | 58.46 | 59.28 | 518,822 | +1.02(+1.75%) |
Oct 02, 2020 | 57.31 | 58.53 | 57.21 | 58.26 | 782,877 | +0.29(+0.50%) |
Oct 01, 2020 | 58.11 | 58.11 | 57.34 | 57.97 | 601,714 | +0.22(+0.38%) |
Sep 30, 2020 | 57.95 | 58.25 | 57.61 | 57.75 | 982,227 | +0.02(+0.03%) |
Sep 29, 2020 | 58.62 | 58.71 | 57.54 | 57.73 | 750,775 | -1.10(-1.86%) |
Sep 28, 2020 | 58.82 | 59.13 | 58.71 | 58.83 | 896,433 | +0.68(+1.18%) |
Sep 25, 2020 | 57.59 | 58.16 | 57.36 | 58.15 | 642,722 | +0.02(+0.03%) |
Sep 24, 2020 | 57.43 | 58.49 | 57.20 | 58.13 | 844,124 | +0.49(+0.86%) |
Sep 23, 2020 | 58.78 | 58.92 | 57.58 | 57.64 | 795,038 | -0.71(-1.21%) |
Sep 22, 2020 | 58.46 | 58.95 | 57.99 | 58.34 | 527,968 | -0.01(-0.01%) |
Sep 21, 2020 | 58.63 | 58.68 | 57.61 | 58.35 | 722,859 | -1.21(-2.03%) |
Sep 18, 2020 | 60.21 | 60.27 | 59.55 | 59.56 | 553,941 | -0.77(-1.28%) |
Sep 17, 2020 | 59.88 | 60.57 | 59.67 | 60.34 | 494,341 | -0.10(-0.16%) |
Sep 16, 2020 | 61.20 | 61.50 | 60.38 | 60.44 | 618,363 | -0.83(-1.36%) |
Sep 15, 2020 | 61.36 | 61.51 | 61.08 | 61.27 | 576,402 | +0.15(+0.24%) |
Sep 14, 2020 | 61.01 | 61.25 | 60.81 | 61.12 | 597,926 | +0.42(+0.69%) |
Sep 11, 2020 | 60.31 | 60.95 | 60.20 | 60.70 | 674,056 | +0.57(+0.94%) |
Sep 10, 2020 | 61.23 | 61.23 | 59.98 | 60.13 | 619,460 | -0.82(-1.35%) |
Sep 09, 2020 | 60.30 | 61.18 | 60.28 | 60.95 | 864,629 | +1.05(+1.75%) |
Sep 08, 2020 | 60.34 | 60.39 | 59.78 | 59.91 | 984,815 | -1.20(-1.97%) |
Sep 04, 2020 | 61.93 | 62.16 | 60.70 | 61.11 | 1,025,659 | -0.25(-0.40%) |
Sep 03, 2020 | 62.58 | 62.66 | 61.17 | 61.36 | 857,521 | -1.14(-1.83%) |
Sep 02, 2020 | 62.49 | 62.93 | 62.30 | 62.50 | 871,110 | +0.10(+0.16%) |
Sep 01, 2020 | 62.46 | 62.64 | 62.08 | 62.40 | 726,050 | -0.27(-0.43%) |
Aug 31, 2020 | 63.61 | 63.70 | 62.64 | 62.68 | 1,037,560 | -0.89(-1.40%) |
Aug 28, 2020 | 64.26 | 64.48 | 63.32 | 63.56 | 570,215 | -0.30(-0.48%) |
Aug 27, 2020 | 63.78 | 64.21 | 63.65 | 63.87 | 850,773 | +0.38(+0.60%) |
Aug 26, 2020 | 63.73 | 64.22 | 63.28 | 63.49 | 1,417,958 | +0.92(+1.47%) |
Aug 25, 2020 | 62.12 | 62.60 | 61.84 | 62.57 | 741,282 | +0.91(+1.47%) |
Aug 24, 2020 | 61.42 | 61.93 | 61.39 | 61.66 | 686,506 | +0.48(+0.78%) |
Aug 21, 2020 | 60.79 | 61.21 | 60.64 | 61.18 | 390,588 | -0.02(-0.03%) |
Aug 20, 2020 | 60.38 | 61.37 | 60.30 | 61.20 | 773,824 | +0.34(+0.55%) |
Aug 19, 2020 | 61.14 | 61.53 | 60.83 | 60.86 | 756,411 | +0.02(+0.04%) |
Aug 18, 2020 | 60.74 | 60.96 | 60.52 | 60.84 | 632,175 | +0.24(+0.39%) |
Aug 17, 2020 | 60.59 | 60.83 | 60.44 | 60.60 | 609,075 | +0.05(+0.08%) |
Aug 14, 2020 | 60.51 | 60.84 | 60.30 | 60.55 | 479,734 | -0.26(-0.43%) |
Aug 13, 2020 | 60.90 | 61.12 | 60.56 | 60.81 | 601,376 | -0.10(-0.16%) |
Aug 12, 2020 | 61.10 | 61.50 | 60.81 | 60.91 | 724,544 | +0.46(+0.76%) |
Aug 11, 2020 | 60.14 | 60.85 | 60.02 | 60.45 | 995,621 | +1.14(+1.93%) |
Aug 10, 2020 | 58.87 | 59.35 | 58.68 | 59.31 | 709,034 | +0.60(+1.02%) |
Aug 07, 2020 | 58.28 | 58.71 | 57.88 | 58.71 | 620,860 | +0.16(+0.27%) |
Aug 06, 2020 | 57.78 | 58.69 | 57.78 | 58.55 | 759,096 | +0.40(+0.69%) |
Aug 05, 2020 | 57.63 | 58.23 | 57.52 | 58.15 | 564,580 | +0.98(+1.71%) |
Aug 04, 2020 | 56.62 | 57.51 | 56.62 | 57.17 | 766,317 | +0.24(+0.42%) |
Aug 03, 2020 | 57.03 | 57.34 | 56.78 | 56.93 | 300,271 | +0.04(+0.07%) |
Jul 31, 2020 | 56.90 | 56.99 | 56.45 | 56.89 | 814,212 | -0.25(-0.43%) |
Jul 30, 2020 | 56.50 | 57.15 | 56.17 | 57.13 | 668,981 | -0.36(-0.63%) |
Jul 29, 2020 | 57.10 | 57.53 | 56.66 | 57.50 | 802,859 | +0.59(+1.04%) |
Jul 28, 2020 | 57.36 | 57.43 | 56.85 | 56.90 | 925,173 | -0.61(-1.06%) |
Jul 27, 2020 | 57.30 | 57.59 | 56.99 | 57.51 | 756,781 | +0.01(+0.01%) |
Jul 24, 2020 | 57.69 | 57.73 | 57.03 | 57.50 | 5,879,232 | +0.01(+0.01%) |
Jul 23, 2020 | 57.68 | 57.91 | 57.43 | 57.50 | 3,819,536 | -0.18(-0.31%) |
Jul 22, 2020 | 57.61 | 57.72 | 57.34 | 57.67 | 714,113 | +0.03(+0.06%) |
Jul 21, 2020 | 57.51 | 58.03 | 57.44 | 57.64 | 913,515 | +0.79(+1.38%) |
Jul 20, 2020 | 57.23 | 57.33 | 56.65 | 56.86 | 920,209 | -0.41(-0.71%) |
Jul 17, 2020 | 57.24 | 57.41 | 56.99 | 57.26 | 752,929 | +0.15(+0.26%) |
Jul 16, 2020 | 57.03 | 57.76 | 56.96 | 57.12 | 895,457 | -0.34(-0.59%) |
Jul 15, 2020 | 56.99 | 57.94 | 56.99 | 57.46 | 1,029,237 | +1.01(+1.78%) |
Jul 14, 2020 | 55.59 | 56.56 | 55.15 | 56.45 | 1,193,473 | +0.80(+1.44%) |
Jul 13, 2020 | 55.70 | 56.36 | 55.49 | 55.65 | 1,485,013 | +0.12(+0.22%) |
Jul 10, 2020 | 54.35 | 55.55 | 54.35 | 55.53 | 820,761 | +1.07(+1.97%) |
Jul 09, 2020 | 55.02 | 55.22 | 54.08 | 54.46 | 1,687,502 | -0.73(-1.32%) |
Jul 08, 2020 | 55.19 | 55.41 | 54.69 | 55.19 | 794,439 | +0.11(+0.19%) |
Jul 07, 2020 | 55.51 | 55.65 | 54.86 | 55.08 | 945,532 | -0.88(-1.58%) |
Jul 06, 2020 | 56.11 | 56.11 | 55.36 | 55.96 | 967,262 | +0.70(+1.26%) |
Jul 02, 2020 | 55.47 | 56.21 | 54.98 | 55.27 | 1,086,537 | +0.60(+1.10%) |
Jul 01, 2020 | 55.28 | 55.70 | 54.62 | 54.67 | 550,314 | -0.31(-0.56%) |
Jun 30, 2020 | 54.22 | 55.31 | 54.16 | 54.97 | 968,900 | +0.32(+0.58%) |
Jun 29, 2020 | 54.58 | 55.14 | 54.17 | 54.66 | 1,051,224 | +0.59(+1.09%) |
Jun 26, 2020 | 54.67 | 55.01 | 53.85 | 54.07 | 1,443,578 | -1.30(-2.34%) |
Jun 25, 2020 | 54.34 | 55.54 | 54.24 | 55.36 | 1,075,873 | +0.81(+1.49%) |
Jun 24, 2020 | 54.92 | 55.16 | 54.35 | 54.55 | 1,438,062 | -0.84(-1.52%) |
Jun 23, 2020 | 55.71 | 56.16 | 54.98 | 55.40 | 1,056,389 | +0.23(+0.41%) |
Jun 22, 2020 | 54.84 | 55.32 | 54.56 | 55.17 | 803,899 | +0.04(+0.07%) |
Jun 19, 2020 | 56.26 | 56.26 | 54.93 | 55.13 | 1,470,217 | -0.37(-0.67%) |
Jun 18, 2020 | 54.79 | 55.83 | 54.46 | 55.50 | 1,059,357 | +0.38(+0.69%) |
Jun 17, 2020 | 55.78 | 55.80 | 54.85 | 55.12 | 728,820 | -0.41(-0.73%) |
Jun 16, 2020 | 56.13 | 56.49 | 54.76 | 55.53 | 1,374,154 | +0.90(+1.65%) |
Jun 15, 2020 | 53.28 | 55.40 | 53.04 | 54.63 | 1,350,773 | +0.06(+0.10%) |
Jun 12, 2020 | 55.10 | 55.35 | 54.00 | 54.57 | 2,701,298 | +1.06(+1.99%) |
Jun 11, 2020 | 54.63 | 55.15 | 53.36 | 53.51 | 1,732,832 | -3.04(-5.38%) |
Jun 10, 2020 | 57.46 | 57.72 | 56.43 | 56.55 | 1,159,267 | -0.74(-1.29%) |
Jun 09, 2020 | 57.05 | 57.86 | 56.96 | 57.29 | 1,960,951 | -1.01(-1.72%) |
Jun 08, 2020 | 59.42 | 59.43 | 57.97 | 58.29 | 1,368,148 | -0.02(-0.04%) |
Jun 05, 2020 | 59.38 | 60.11 | 57.96 | 58.32 | 1,518,562 | +1.20(+2.10%) |
Jun 04, 2020 | 56.51 | 57.26 | 55.76 | 57.12 | 1,168,126 | +0.41(+0.71%) |
Jun 03, 2020 | 57.16 | 57.59 | 56.61 | 56.71 | 1,657,808 | +0.49(+0.88%) |
Jun 02, 2020 | 55.30 | 56.81 | 55.04 | 56.22 | 2,171,334 | +1.61(+2.96%) |
Jun 01, 2020 | 52.84 | 54.81 | 52.82 | 54.60 | 1,370,870 | +2.02(+3.84%) |
May 29, 2020 | 53.16 | 53.65 | 52.17 | 52.58 | 2,039,755 | -1.14(-2.11%) |
May 28, 2020 | 54.50 | 54.59 | 53.31 | 53.72 | 1,536,111 | -0.58(-1.08%) |
May 27, 2020 | 51.36 | 54.60 | 51.29 | 54.30 | 2,830,477 | +2.59(+5.00%) |
May 26, 2020 | 49.44 | 51.75 | 49.37 | 51.71 | 3,152,903 | +3.98(+8.34%) |
May 22, 2020 | 48.46 | 48.50 | 47.39 | 47.73 | 1,717,617 | -0.90(-1.85%) |
May 21, 2020 | 49.96 | 50.09 | 48.59 | 48.63 | 1,639,442 | -1.53(-3.05%) |
May 20, 2020 | 49.40 | 50.60 | 49.39 | 50.17 | 1,818,735 | +1.49(+3.07%) |
May 19, 2020 | 49.70 | 49.72 | 48.41 | 48.67 | 1,982,918 | -1.31(-2.61%) |
May 18, 2020 | 49.14 | 50.24 | 48.81 | 49.98 | 1,393,115 | +2.35(+4.94%) |
May 15, 2020 | 47.50 | 48.15 | 47.22 | 47.63 | 1,355,027 | -0.64(-1.33%) |
May 14, 2020 | 47.00 | 48.33 | 46.31 | 48.27 | 2,377,724 | +0.82(+1.73%) |
May 13, 2020 | 48.98 | 49.09 | 47.14 | 47.45 | 1,893,709 | -1.48(-3.02%) |
May 12, 2020 | 50.17 | 50.49 | 48.91 | 48.93 | 1,252,088 | -1.12(-2.24%) |
May 11, 2020 | 49.17 | 50.19 | 49.06 | 50.04 | 1,405,765 | +0.32(+0.64%) |
May 08, 2020 | 49.49 | 49.87 | 49.16 | 49.73 | 1,215,294 | +0.94(+1.93%) |
May 07, 2020 | 48.97 | 49.55 | 48.70 | 48.79 | 1,180,294 | +0.31(+0.64%) |
May 06, 2020 | 49.31 | 49.37 | 48.24 | 48.48 | 1,149,549 | -0.36(-0.73%) |
May 05, 2020 | 49.67 | 49.85 | 48.70 | 48.84 | 1,261,924 | -0.08(-0.17%) |
May 04, 2020 | 48.27 | 48.98 | 47.94 | 48.92 | 1,426,485 | +0.23(+0.47%) |
May 01, 2020 | 49.00 | 49.00 | 48.32 | 48.69 | 1,604,647 | -1.25(-2.50%) |
Apr 30, 2020 | 50.61 | 50.97 | 49.80 | 49.94 | 1,652,681 | -1.67(-3.24%) |
Apr 29, 2020 | 50.83 | 51.71 | 50.76 | 51.61 | 2,002,449 | +1.74(+3.50%) |
Apr 28, 2020 | 50.11 | 50.50 | 49.53 | 49.87 | 1,609,002 | +0.83(+1.69%) |
Apr 27, 2020 | 48.55 | 49.23 | 47.81 | 49.04 | 1,348,552 | +1.30(+2.72%) |
Apr 24, 2020 | 47.60 | 47.81 | 46.88 | 47.74 | 1,188,408 | +0.37(+0.79%) |
Apr 23, 2020 | 47.80 | 48.21 | 47.34 | 47.37 | 1,340,373 | -0.01(-0.02%) |
Apr 22, 2020 | 48.20 | 48.31 | 47.19 | 47.38 | 1,739,281 | +0.32(+0.67%) |
Apr 21, 2020 | 47.75 | 48.49 | 47.02 | 47.06 | 3,094,635 | -1.78(-3.65%) |
Apr 20, 2020 | 48.50 | 49.83 | 48.06 | 48.84 | 1,810,396 | -0.77(-1.56%) |
Apr 17, 2020 | 48.89 | 49.70 | 48.22 | 49.62 | 1,923,443 | +2.67(+5.70%) |
Apr 16, 2020 | 48.17 | 48.49 | 46.93 | 46.94 | 2,024,159 | -1.27(-2.63%) |
Apr 15, 2020 | 48.60 | 48.97 | 47.90 | 48.21 | 1,689,311 | -1.66(-3.32%) |
Apr 14, 2020 | 50.30 | 50.56 | 49.15 | 49.86 | 1,593,362 | +0.40(+0.80%) |
Apr 13, 2020 | 50.37 | 50.38 | 48.78 | 49.46 | 2,075,461 | -0.77(-1.54%) |
Apr 09, 2020 | 50.40 | 51.11 | 49.54 | 50.24 | 1,742,795 | +0.57(+1.14%) |
Apr 08, 2020 | 49.33 | 49.90 | 48.25 | 49.67 | 1,769,034 | +0.92(+1.88%) |
Apr 07, 2020 | 50.49 | 51.14 | 48.75 | 48.76 | 2,028,063 | +0.37(+0.77%) |
Apr 06, 2020 | 48.00 | 48.58 | 47.56 | 48.38 | 1,649,228 | +2.24(+4.85%) |
Apr 03, 2020 | 46.77 | 47.20 | 45.70 | 46.15 | 1,369,186 | -0.81(-1.73%) |
Apr 02, 2020 | 46.28 | 48.38 | 46.28 | 46.96 | 1,698,497 | +0.39(+0.84%) |
Apr 01, 2020 | 47.05 | 47.55 | 46.36 | 46.57 | 2,320,489 | -2.43(-4.96%) |
Mar 31, 2020 | 47.16 | 49.45 | 46.73 | 48.99 | 2,162,787 | +1.36(+2.86%) |
Mar 30, 2020 | 46.77 | 47.73 | 45.25 | 47.63 | 2,298,332 | +0.68(+1.46%) |
Mar 27, 2020 | 47.16 | 48.17 | 46.02 | 46.95 | 2,872,540 | -1.97(-4.04%) |
Mar 26, 2020 | 48.13 | 50.56 | 47.99 | 48.92 | 3,609,337 | +1.42(+2.98%) |
Mar 25, 2020 | 45.77 | 49.92 | 45.16 | 47.51 | 4,257,433 | +2.64(+5.89%) |
Mar 24, 2020 | 42.24 | 44.91 | 41.39 | 44.86 | 3,919,640 | +5.37(+13.61%) |
Mar 23, 2020 | 42.71 | 43.20 | 39.44 | 39.49 | 4,552,485 | -3.90(-8.99%) |
Mar 20, 2020 | 45.99 | 46.94 | 43.26 | 43.39 | 3,573,402 | -1.69(-3.74%) |
Mar 19, 2020 | 43.65 | 45.28 | 42.70 | 45.08 | 2,169,149 | +0.56(+1.25%) |
Mar 18, 2020 | 46.98 | 47.64 | 42.90 | 44.52 | 3,326,359 | -5.17(-10.41%) |
Mar 17, 2020 | 48.11 | 51.90 | 47.16 | 49.70 | 2,622,418 | +2.02(+4.24%) |
Mar 16, 2020 | 44.90 | 49.13 | 44.73 | 47.67 | 2,426,535 | -3.84(-7.46%) |
Mar 13, 2020 | 48.33 | 51.78 | 47.51 | 51.52 | 3,381,949 | +6.00(+13.19%) |
Mar 12, 2020 | 47.37 | 47.37 | 44.64 | 45.52 | 3,246,385 | -5.36(-10.53%) |
Mar 11, 2020 | 52.43 | 52.70 | 50.78 | 50.87 | 3,794,708 | -2.68(-5.01%) |
Mar 10, 2020 | 53.79 | 54.12 | 51.76 | 53.56 | 2,701,322 | +1.49(+2.86%) |
Mar 09, 2020 | 53.43 | 55.12 | 51.92 | 52.07 | 3,642,694 | -5.79(-10.02%) |
Mar 06, 2020 | 57.93 | 58.51 | 57.45 | 57.86 | 3,836,963 | -1.29(-2.18%) |
Mar 05, 2020 | 59.16 | 59.48 | 58.72 | 59.15 | 2,711,907 | -1.03(-1.72%) |
Mar 04, 2020 | 60.79 | 61.07 | 59.65 | 60.19 | 3,233,283 | +0.33(+0.55%) |
Mar 03, 2020 | 61.37 | 61.72 | 59.78 | 59.86 | 3,531,797 | -1.23(-2.01%) |
Mar 02, 2020 | 59.23 | 61.14 | 58.89 | 61.09 | 3,425,007 | +1.81(+3.05%) |
Feb 28, 2020 | 59.04 | 59.73 | 58.37 | 59.28 | 4,337,202 | -1.21(-2.00%) |
Feb 27, 2020 | 61.33 | 61.48 | 60.18 | 60.49 | 4,179,236 | -1.67(-2.69%) |
Feb 26, 2020 | 63.78 | 64.03 | 62.15 | 62.16 | 1,994,655 | -1.35(-2.13%) |
Feb 25, 2020 | 64.85 | 64.85 | 63.40 | 63.51 | 2,372,548 | -1.29(-1.99%) |
Feb 24, 2020 | 64.37 | 65.04 | 64.03 | 64.80 | 1,531,774 | -0.96(-1.46%) |
Feb 21, 2020 | 65.29 | 65.86 | 65.21 | 65.77 | 1,625,712 | +0.97(+1.50%) |
Feb 20, 2020 | 64.80 | 65.05 | 64.66 | 64.80 | 1,158,219 | -0.10(-0.15%) |
Feb 19, 2020 | 65.06 | 65.06 | 64.72 | 64.89 | 617,181 | +0.10(+0.15%) |
Feb 18, 2020 | 64.76 | 64.90 | 64.48 | 64.80 | 770,891 | -0.25(-0.38%) |
Feb 14, 2020 | 65.05 | 65.27 | 64.84 | 65.04 | 795,959 | +0.08(+0.12%) |
Feb 13, 2020 | 64.67 | 65.07 | 64.58 | 64.96 | 646,433 | +0.06(+0.10%) |
Feb 12, 2020 | 64.80 | 64.92 | 64.61 | 64.90 | 726,528 | +0.31(+0.48%) |
Feb 11, 2020 | 64.48 | 64.66 | 64.33 | 64.59 | 611,592 | +0.38(+0.60%) |
Feb 10, 2020 | 64.05 | 64.24 | 63.90 | 64.21 | 579,035 | +0.01(+0.01%) |
Feb 07, 2020 | 64.07 | 64.33 | 63.98 | 64.20 | 735,282 | -0.21(-0.33%) |
Feb 06, 2020 | 64.28 | 64.44 | 64.10 | 64.41 | 1,309,405 | +0.36(+0.56%) |
Feb 05, 2020 | 64.08 | 64.21 | 63.87 | 64.06 | 1,081,370 | +0.27(+0.42%) |
Feb 04, 2020 | 63.34 | 63.84 | 63.34 | 63.79 | 950,031 | +1.07(+1.71%) |