Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 88.53 | 89.17 | 87.38 | 87.71 | 3,248,600 | -1.29(-1.45%) |
Jan 28, 2021 | 89.53 | 90.87 | 88.54 | 89.00 | 2,301,061 | +1.17(+1.33%) |
Jan 27, 2021 | 89.94 | 91.73 | 87.61 | 87.83 | 3,364,293 | -5.34(-5.73%) |
Jan 26, 2021 | 92.63 | 93.48 | 91.34 | 93.17 | 1,808,000 | +0.73(+0.79%) |
Jan 25, 2021 | 94.08 | 94.66 | 91.69 | 92.44 | 2,110,490 | -1.18(-1.26%) |
Jan 22, 2021 | 95.34 | 95.97 | 93.55 | 93.62 | 1,743,300 | -2.41(-2.51%) |
Jan 21, 2021 | 96.63 | 96.82 | 94.95 | 96.03 | 1,578,471 | -0.15(-0.16%) |
Jan 20, 2021 | 97.79 | 98.44 | 95.82 | 96.18 | 2,855,322 | -0.72(-0.74%) |
Jan 19, 2021 | 96.00 | 97.10 | 95.48 | 96.90 | 2,942,261 | +1.76(+1.85%) |
Jan 15, 2021 | 95.39 | 95.80 | 93.65 | 95.14 | 1,239,000 | -0.99(-1.03%) |
Jan 14, 2021 | 95.63 | 96.93 | 95.63 | 96.13 | 2,563,309 | +0.70(+0.73%) |
Jan 13, 2021 | 96.05 | 97.47 | 95.19 | 95.43 | 1,391,621 | -0.39(-0.41%) |
Jan 12, 2021 | 95.40 | 96.04 | 94.37 | 95.82 | 1,980,938 | +0.44(+0.46%) |
Jan 11, 2021 | 94.12 | 95.87 | 93.45 | 95.38 | 2,333,008 | +0.97(+1.03%) |
Jan 08, 2021 | 94.46 | 96.71 | 93.77 | 94.41 | 3,665,300 | +0.49(+0.52%) |
Jan 07, 2021 | 90.80 | 94.42 | 90.80 | 93.92 | 2,472,060 | +4.20(+4.68%) |
Jan 06, 2021 | 87.50 | 91.56 | 87.50 | 89.72 | 1,977,445 | +0.39(+0.44%) |
Jan 05, 2021 | 86.98 | 89.42 | 86.73 | 89.33 | 1,327,821 | +1.83(+2.09%) |
Jan 04, 2021 | 88.81 | 90.57 | 86.67 | 87.50 | 2,273,814 | -1.15(-1.30%) |
Dec 31, 2020 | 88.65 | 88.65 | 88.65 | 813,662 | +1.13(+1.29%) | |
Dec 30, 2020 | 86.71 | 87.82 | 86.71 | 87.52 | 813,662 | +1.50(+1.74%) |
Dec 29, 2020 | 86.70 | 87.02 | 85.38 | 86.02 | 721,727 | -0.55(-0.64%) |
Dec 28, 2020 | 87.50 | 88.28 | 86.41 | 86.57 | 989,964 | -0.01(-0.01%) |
Dec 24, 2020 | 86.37 | 86.59 | 85.64 | 86.58 | 276,500 | +0.76(+0.89%) |
Dec 23, 2020 | 86.44 | 87.03 | 85.76 | 85.82 | 1,563,802 | -0.59(-0.68%) |
Dec 22, 2020 | 85.01 | 86.59 | 85.01 | 86.41 | 1,037,412 | +1.21(+1.42%) |
Dec 21, 2020 | 85.67 | 85.88 | 84.49 | 85.20 | 1,338,574 | -1.25(-1.45%) |
Dec 18, 2020 | 86.12 | 86.67 | 85.69 | 86.45 | 3,606,600 | +0.61(+0.71%) |
Dec 17, 2020 | 85.97 | 86.05 | 85.21 | 85.84 | 1,845,501 | +0.44(+0.52%) |
Dec 16, 2020 | 86.02 | 86.50 | 84.67 | 85.40 | 1,321,077 | -0.89(-1.03%) |
Dec 15, 2020 | 86.24 | 86.78 | 85.97 | 86.29 | 1,169,660 | +0.98(+1.15%) |
Dec 14, 2020 | 84.72 | 86.27 | 84.42 | 85.31 | 2,942,195 | +1.10(+1.31%) |
Dec 11, 2020 | 83.77 | 85.00 | 83.41 | 84.21 | 2,960,100 | -0.31(-0.37%) |
Dec 10, 2020 | 84.24 | 85.47 | 83.80 | 84.52 | 3,235,727 | -0.47(-0.55%) |
Dec 09, 2020 | 87.66 | 87.79 | 84.46 | 84.99 | 2,341,040 | -2.67(-3.05%) |
Dec 08, 2020 | 85.93 | 87.83 | 85.70 | 87.66 | 2,126,175 | +1.38(+1.60%) |
Dec 07, 2020 | 86.26 | 86.65 | 85.64 | 86.28 | 1,521,183 | -0.13(-0.15%) |
Dec 04, 2020 | 83.87 | 86.60 | 83.68 | 86.41 | 1,807,600 | +2.40(+2.86%) |
Dec 03, 2020 | 84.08 | 85.03 | 83.74 | 84.01 | 1,431,528 | -0.21(-0.25%) |
Dec 02, 2020 | 84.28 | 84.69 | 83.84 | 84.22 | 1,597,295 | +0.00(+0.00%) |
Dec 01, 2020 | 83.71 | 84.99 | 83.05 | 84.22 | 1,997,152 | +1.18(+1.42%) |
Nov 30, 2020 | 82.19 | 83.43 | 82.05 | 83.04 | 2,510,605 | +0.63(+0.76%) |
Nov 27, 2020 | 81.91 | 83.09 | 81.64 | 82.41 | 967,700 | +1.03(+1.27%) |
Nov 25, 2020 | 81.50 | 82.35 | 80.58 | 81.38 | 1,113,400 | -0.32(-0.39%) |
Nov 24, 2020 | 82.44 | 82.44 | 79.40 | 81.70 | 2,104,221 | -0.05(-0.06%) |
Nov 23, 2020 | 80.52 | 81.89 | 80.52 | 81.75 | 1,637,345 | +1.28(+1.59%) |
Nov 20, 2020 | 81.18 | 81.72 | 80.41 | 80.47 | 1,613,800 | -0.71(-0.87%) |
Nov 19, 2020 | 78.04 | 81.31 | 78.04 | 81.18 | 1,731,659 | +1.92(+2.42%) |
Nov 18, 2020 | 80.58 | 81.19 | 79.16 | 79.26 | 2,690,351 | -1.50(-1.86%) |
Nov 17, 2020 | 81.35 | 81.95 | 80.32 | 80.76 | 4,379,056 | -1.33(-1.62%) |
Nov 16, 2020 | 82.36 | 83.40 | 81.48 | 82.09 | 1,824,110 | +0.91(+1.12%) |
Nov 13, 2020 | 81.08 | 82.03 | 80.78 | 81.18 | 2,043,100 | +0.72(+0.89%) |
Nov 12, 2020 | 81.54 | 82.05 | 79.89 | 80.46 | 1,744,872 | -1.32(-1.61%) |
Nov 11, 2020 | 80.75 | 82.56 | 80.55 | 81.78 | 2,496,322 | +1.66(+2.07%) |
Nov 10, 2020 | 81.36 | 81.69 | 79.62 | 80.12 | 2,362,968 | -0.95(-1.17%) |
Nov 09, 2020 | 83.00 | 83.68 | 80.53 | 81.07 | 4,695,468 | +1.59(+2.00%) |
Nov 06, 2020 | 77.93 | 79.76 | 77.81 | 79.48 | 2,292,000 | +1.59(+2.04%) |
Nov 05, 2020 | 75.73 | 78.17 | 75.37 | 77.89 | 2,160,918 | +3.19(+4.27%) |
Nov 04, 2020 | 72.63 | 75.10 | 71.62 | 74.70 | 3,096,669 | +3.90(+5.51%) |
Nov 03, 2020 | 70.05 | 71.63 | 70.04 | 70.80 | 2,330,751 | +0.98(+1.40%) |
Nov 02, 2020 | 70.18 | 70.50 | 69.44 | 69.82 | 2,982,604 | +0.17(+0.24%) |
Oct 30, 2020 | 69.37 | 70.08 | 68.80 | 69.65 | 2,245,900 | -0.54(-0.77%) |
Oct 29, 2020 | 68.36 | 70.76 | 68.35 | 70.19 | 1,633,064 | +1.42(+2.06%) |
Oct 28, 2020 | 69.83 | 70.50 | 68.45 | 68.77 | 2,445,415 | -1.95(-2.76%) |
Oct 27, 2020 | 71.74 | 71.94 | 70.70 | 70.72 | 1,122,075 | -0.52(-0.73%) |
Oct 26, 2020 | 72.28 | 72.73 | 70.25 | 71.24 | 1,714,640 | -1.63(-2.24%) |
Oct 23, 2020 | 73.42 | 73.85 | 72.58 | 72.87 | 2,332,000 | -0.68(-0.92%) |
Oct 22, 2020 | 72.88 | 73.73 | 72.46 | 73.55 | 1,149,868 | +0.07(+0.10%) |
Oct 21, 2020 | 72.69 | 74.22 | 72.54 | 73.48 | 2,226,197 | +0.69(+0.95%) |
Oct 20, 2020 | 72.65 | 73.51 | 72.26 | 72.79 | 2,419,759 | +0.47(+0.65%) |
Oct 19, 2020 | 73.28 | 74.09 | 72.08 | 72.32 | 1,537,862 | -0.77(-1.05%) |
Oct 16, 2020 | 73.96 | 74.66 | 73.03 | 73.09 | 2,252,100 | -0.58(-0.79%) |
Oct 15, 2020 | 72.11 | 74.00 | 71.79 | 73.67 | 1,530,678 | +0.72(+0.99%) |
Oct 14, 2020 | 73.43 | 73.60 | 72.77 | 72.95 | 1,461,517 | -0.39(-0.53%) |
Oct 13, 2020 | 74.86 | 74.87 | 73.15 | 73.34 | 1,763,302 | -1.37(-1.83%) |
Oct 12, 2020 | 73.77 | 74.83 | 73.67 | 74.71 | 2,778,703 | +1.71(+2.34%) |
Oct 09, 2020 | 71.94 | 73.87 | 71.94 | 73.00 | 7,248,500 | +1.56(+2.18%) |
Oct 08, 2020 | 70.30 | 71.70 | 70.30 | 71.44 | 5,187,373 | +1.37(+1.96%) |
Oct 07, 2020 | 68.19 | 70.21 | 68.18 | 70.07 | 4,496,527 | +2.47(+3.65%) |
Oct 06, 2020 | 67.84 | 69.72 | 67.48 | 67.60 | 2,758,748 | -0.65(-0.95%) |
Oct 05, 2020 | 66.60 | 68.33 | 66.54 | 68.25 | 4,678,799 | +1.87(+2.82%) |
Oct 02, 2020 | 68.32 | 68.70 | 66.30 | 66.38 | 2,527,600 | -2.90(-4.19%) |
Oct 01, 2020 | 68.42 | 69.51 | 68.35 | 69.28 | 2,936,361 | +1.67(+2.47%) |
Sep 30, 2020 | 68.02 | 68.84 | 67.38 | 67.61 | 3,008,075 | -0.23(-0.34%) |
Sep 29, 2020 | 67.02 | 68.67 | 66.95 | 67.84 | 1,888,814 | -0.18(-0.26%) |
Sep 28, 2020 | 66.52 | 68.10 | 66.28 | 68.02 | 2,460,180 | +2.49(+3.80%) |
Sep 25, 2020 | 64.57 | 65.69 | 63.74 | 65.53 | 2,281,900 | +0.57(+0.88%) |
Sep 24, 2020 | 64.07 | 65.80 | 64.00 | 64.96 | 2,650,510 | +0.36(+0.56%) |
Sep 23, 2020 | 65.91 | 66.52 | 64.39 | 64.60 | 2,404,149 | -1.23(-1.87%) |
Sep 22, 2020 | 65.32 | 65.94 | 64.71 | 65.83 | 3,140,046 | +0.68(+1.04%) |
Sep 21, 2020 | 65.30 | 65.58 | 64.31 | 65.15 | 2,839,496 | -0.99(-1.50%) |
Sep 18, 2020 | 67.00 | 67.42 | 65.78 | 66.14 | 8,192,200 | -0.80(-1.20%) |
Sep 17, 2020 | 65.56 | 67.16 | 65.21 | 66.94 | 2,645,040 | -0.12(-0.18%) |
Sep 16, 2020 | 67.55 | 68.37 | 66.78 | 67.06 | 2,630,978 | -0.03(-0.04%) |
Sep 15, 2020 | 66.81 | 67.74 | 66.67 | 67.09 | 2,917,176 | +0.74(+1.12%) |
Sep 14, 2020 | 66.63 | 67.02 | 65.91 | 66.35 | 2,825,797 | +0.35(+0.53%) |
Sep 11, 2020 | 66.92 | 67.16 | 65.26 | 66.00 | 3,685,100 | -0.35(-0.53%) |
Sep 10, 2020 | 67.05 | 67.78 | 65.91 | 66.35 | 4,067,989 | -0.61(-0.91%) |
Sep 09, 2020 | 65.99 | 67.31 | 65.99 | 66.96 | 3,523,693 | +1.60(+2.45%) |
Sep 08, 2020 | 66.96 | 67.53 | 65.30 | 65.36 | 5,265,560 | -3.32(-4.83%) |
Sep 04, 2020 | 68.07 | 69.05 | 66.60 | 68.68 | 4,170,100 | +0.13(+0.19%) |
Sep 03, 2020 | 70.49 | 70.49 | 68.09 | 68.55 | 5,607,847 | -2.16(-3.05%) |
Sep 02, 2020 | 69.74 | 71.37 | 69.47 | 70.71 | 6,200,884 | +1.36(+1.96%) |
Sep 01, 2020 | 68.73 | 69.37 | 68.23 | 69.35 | 2,261,219 | +0.91(+1.33%) |
Aug 31, 2020 | 69.45 | 69.90 | 68.20 | 68.44 | 7,851,011 | -1.78(-2.53%) |
Aug 28, 2020 | 69.86 | 70.39 | 69.62 | 70.22 | 2,096,800 | +0.18(+0.26%) |
Aug 27, 2020 | 70.94 | 70.94 | 69.34 | 70.04 | 1,905,505 | -0.27(-0.38%) |
Aug 26, 2020 | 70.00 | 70.88 | 69.58 | 70.31 | 3,363,210 | -0.03(-0.05%) |
Aug 25, 2020 | 68.49 | 70.40 | 68.48 | 70.34 | 1,996,209 | +1.71(+2.49%) |
Aug 24, 2020 | 68.57 | 68.86 | 67.98 | 68.63 | 1,366,803 | +0.59(+0.86%) |
Aug 21, 2020 | 68.29 | 68.41 | 67.62 | 68.05 | 2,543,640 | -0.48(-0.70%) |
Aug 20, 2020 | 68.35 | 68.88 | 67.93 | 68.53 | 2,376,247 | +0.04(+0.07%) |
Aug 19, 2020 | 68.34 | 69.32 | 68.14 | 68.48 | 3,496,605 | +0.05(+0.07%) |
Aug 18, 2020 | 68.50 | 69.03 | 68.24 | 68.43 | 4,472,485 | -0.07(-0.10%) |
Aug 17, 2020 | 68.37 | 68.86 | 68.23 | 68.50 | 3,819,303 | +0.37(+0.54%) |
Aug 14, 2020 | 69.15 | 69.39 | 68.10 | 68.14 | 2,741,481 | -0.79(-1.15%) |
Aug 13, 2020 | 69.37 | 69.65 | 68.59 | 68.93 | 3,968,149 | -0.70(-1.00%) |
Aug 12, 2020 | 68.59 | 70.18 | 68.49 | 69.62 | 3,761,075 | +1.32(+1.93%) |
Aug 11, 2020 | 68.36 | 70.21 | 68.14 | 68.30 | 3,883,637 | -0.14(-0.20%) |
Aug 10, 2020 | 68.21 | 68.94 | 67.80 | 68.44 | 3,537,036 | +0.22(+0.32%) |
Aug 07, 2020 | 68.25 | 69.05 | 67.86 | 68.22 | 5,071,272 | -0.40(-0.58%) |
Aug 06, 2020 | 67.91 | 68.98 | 67.87 | 68.62 | 3,048,022 | +0.20(+0.29%) |
Aug 05, 2020 | 68.46 | 68.58 | 67.51 | 68.42 | 3,673,149 | -0.29(-0.42%) |
Aug 04, 2020 | 68.33 | 69.39 | 68.23 | 68.71 | 5,538,600 | +0.30(+0.44%) |
Aug 03, 2020 | 68.07 | 68.72 | 67.75 | 68.41 | 4,298,761 | +0.78(+1.16%) |
Jul 31, 2020 | 68.59 | 68.68 | 66.56 | 67.63 | 4,233,997 | -0.91(-1.33%) |
Jul 30, 2020 | 68.18 | 68.78 | 67.44 | 68.54 | 3,390,981 | -0.88(-1.27%) |
Jul 29, 2020 | 68.22 | 69.69 | 68.22 | 69.43 | 3,229,564 | +0.95(+1.39%) |
Jul 28, 2020 | 68.12 | 68.76 | 67.30 | 68.47 | 3,970,311 | +0.03(+0.04%) |
Jul 27, 2020 | 66.95 | 68.79 | 66.87 | 68.44 | 4,836,012 | +1.77(+2.65%) |
Jul 24, 2020 | 66.94 | 67.75 | 66.14 | 66.67 | 4,506,041 | -0.31(-0.46%) |
Jul 23, 2020 | 68.36 | 68.48 | 66.45 | 66.98 | 4,576,660 | -1.48(-2.16%) |
Jul 22, 2020 | 68.76 | 69.06 | 68.13 | 68.46 | 4,112,853 | -0.07(-0.10%) |
Jul 21, 2020 | 70.63 | 70.97 | 68.26 | 68.53 | 4,144,642 | -2.35(-3.32%) |
Jul 20, 2020 | 69.53 | 71.09 | 69.09 | 70.89 | 3,748,723 | +1.32(+1.90%) |
Jul 17, 2020 | 69.25 | 69.91 | 69.06 | 69.57 | 2,955,632 | +0.50(+0.72%) |
Jul 16, 2020 | 69.13 | 69.51 | 68.60 | 69.07 | 6,149,454 | -0.92(-1.32%) |
Jul 15, 2020 | 69.96 | 70.53 | 69.28 | 69.99 | 5,070,148 | +0.54(+0.77%) |
Jul 14, 2020 | 67.06 | 69.66 | 66.92 | 69.46 | 10,347,950 | +0.64(+0.92%) |
Jul 13, 2020 | 71.97 | 73.02 | 68.58 | 68.82 | 24,186,156 | +5.16(+8.11%) |
Jul 10, 2020 | 64.04 | 64.28 | 62.86 | 63.66 | 2,133,258 | -0.38(-0.59%) |
Jul 09, 2020 | 61.88 | 64.57 | 61.58 | 64.03 | 4,048,779 | +2.37(+3.85%) |
Jul 08, 2020 | 61.62 | 61.88 | 60.76 | 61.66 | 2,930,580 | +0.57(+0.93%) |
Jul 07, 2020 | 61.29 | 61.74 | 60.96 | 61.09 | 2,309,027 | -0.47(-0.76%) |
Jul 06, 2020 | 61.28 | 61.78 | 60.82 | 61.56 | 2,445,315 | +1.57(+2.62%) |
Jul 02, 2020 | 59.81 | 60.57 | 59.81 | 59.99 | 1,406,331 | +0.71(+1.19%) |
Jul 01, 2020 | 60.03 | 60.12 | 59.25 | 59.29 | 1,252,931 | -0.91(-1.52%) |
Jun 30, 2020 | 59.38 | 60.47 | 59.09 | 60.20 | 2,311,170 | +1.00(+1.69%) |
Jun 29, 2020 | 58.89 | 59.35 | 58.21 | 59.20 | 1,565,392 | +0.40(+0.68%) |
Jun 26, 2020 | 59.47 | 59.77 | 58.54 | 58.80 | 2,388,891 | -0.98(-1.64%) |
Jun 25, 2020 | 59.28 | 59.90 | 58.57 | 59.78 | 2,173,153 | +0.28(+0.47%) |
Jun 24, 2020 | 60.86 | 61.16 | 59.37 | 59.50 | 2,427,918 | -1.60(-2.62%) |
Jun 23, 2020 | 60.83 | 61.77 | 60.71 | 61.10 | 2,213,191 | +0.94(+1.57%) |
Jun 22, 2020 | 59.66 | 60.34 | 58.69 | 60.16 | 1,564,664 | +0.12(+0.20%) |
Jun 19, 2020 | 60.99 | 61.06 | 59.58 | 60.04 | 5,514,979 | -0.11(-0.18%) |
Jun 18, 2020 | 59.98 | 60.35 | 59.63 | 60.15 | 2,013,692 | +0.23(+0.38%) |
Jun 17, 2020 | 60.01 | 60.49 | 59.45 | 59.92 | 2,016,768 | +0.45(+0.75%) |
Jun 16, 2020 | 59.59 | 60.56 | 58.58 | 59.47 | 2,844,297 | +1.59(+2.75%) |
Jun 15, 2020 | 55.84 | 57.89 | 55.56 | 57.88 | 2,123,611 | +1.12(+1.98%) |
Jun 12, 2020 | 58.20 | 58.51 | 55.80 | 56.76 | 2,185,009 | +0.09(+0.16%) |
Jun 11, 2020 | 58.68 | 59.37 | 56.53 | 56.67 | 2,965,822 | -2.88(-4.84%) |
Jun 10, 2020 | 60.31 | 60.91 | 59.49 | 59.55 | 2,018,676 | -0.70(-1.15%) |
Jun 09, 2020 | 60.52 | 60.61 | 59.90 | 60.25 | 1,493,290 | -0.53(-0.87%) |
Jun 08, 2020 | 60.98 | 61.51 | 60.30 | 60.78 | 2,018,484 | -0.09(-0.15%) |
Jun 05, 2020 | 61.58 | 62.29 | 60.75 | 60.86 | 2,126,009 | +0.71(+1.17%) |
Jun 04, 2020 | 59.90 | 60.59 | 59.39 | 60.16 | 1,249,192 | +0.01(+0.02%) |
Jun 03, 2020 | 59.59 | 60.93 | 59.37 | 60.15 | 2,604,214 | +1.85(+3.17%) |
Jun 02, 2020 | 57.54 | 58.34 | 57.11 | 58.30 | 1,805,914 | +0.83(+1.45%) |
Jun 01, 2020 | 56.89 | 57.80 | 56.88 | 57.47 | 1,546,224 | +0.18(+0.31%) |
May 29, 2020 | 56.35 | 57.47 | 55.83 | 57.29 | 2,484,942 | +1.15(+2.05%) |
May 28, 2020 | 57.11 | 57.49 | 55.89 | 56.14 | 1,428,544 | -1.04(-1.82%) |
May 27, 2020 | 57.22 | 58.46 | 56.27 | 57.18 | 2,011,278 | -0.16(-0.28%) |
May 26, 2020 | 56.31 | 57.81 | 56.25 | 57.34 | 3,580,830 | +2.06(+3.72%) |
May 22, 2020 | 54.94 | 55.38 | 54.48 | 55.28 | 1,627,256 | +0.46(+0.84%) |
May 21, 2020 | 55.87 | 56.12 | 54.61 | 54.82 | 2,200,636 | -1.31(-2.33%) |
May 20, 2020 | 55.40 | 56.65 | 55.31 | 56.13 | 2,302,685 | +1.90(+3.51%) |
May 19, 2020 | 54.25 | 55.18 | 54.06 | 54.23 | 2,185,442 | -0.09(-0.16%) |
May 18, 2020 | 52.42 | 54.61 | 52.42 | 54.31 | 2,672,048 | +3.03(+5.92%) |
May 15, 2020 | 51.19 | 52.15 | 50.88 | 51.28 | 2,472,305 | -1.29(-2.45%) |
May 14, 2020 | 51.44 | 52.60 | 50.88 | 52.57 | 2,074,752 | +0.33(+0.62%) |
May 13, 2020 | 53.63 | 53.80 | 51.62 | 52.25 | 3,262,596 | -1.03(-1.94%) |
May 12, 2020 | 54.07 | 54.60 | 53.25 | 53.28 | 2,579,120 | -0.50(-0.93%) |
May 11, 2020 | 53.08 | 54.17 | 52.54 | 53.78 | 2,490,288 | +0.47(+0.89%) |
May 08, 2020 | 52.29 | 53.35 | 52.11 | 53.31 | 1,826,437 | +1.25(+2.40%) |
May 07, 2020 | 52.81 | 53.05 | 51.91 | 52.06 | 1,529,644 | -0.03(-0.06%) |
May 06, 2020 | 52.77 | 52.83 | 51.99 | 52.09 | 1,992,715 | +0.15(+0.28%) |
May 05, 2020 | 51.17 | 52.54 | 50.95 | 51.94 | 1,981,239 | +1.10(+2.17%) |
May 04, 2020 | 51.23 | 51.32 | 50.00 | 50.84 | 2,497,338 | -0.44(-0.86%) |
May 01, 2020 | 52.94 | 53.19 | 51.18 | 51.28 | 2,557,683 | -2.88(-5.31%) |
Apr 30, 2020 | 55.97 | 56.12 | 54.00 | 54.16 | 3,546,096 | -2.38(-4.22%) |
Apr 29, 2020 | 55.66 | 56.82 | 54.32 | 56.54 | 4,612,327 | +2.36(+4.36%) |
Apr 28, 2020 | 54.67 | 56.03 | 54.13 | 54.18 | 5,630,068 | -0.16(-0.29%) |
Apr 27, 2020 | 53.18 | 54.55 | 52.70 | 54.33 | 4,620,765 | +1.47(+2.78%) |
Apr 24, 2020 | 52.07 | 52.99 | 51.35 | 52.87 | 4,528,075 | +1.21(+2.35%) |
Apr 23, 2020 | 51.40 | 52.78 | 51.40 | 51.66 | 2,062,366 | +0.08(+0.15%) |
Apr 22, 2020 | 50.81 | 51.72 | 50.40 | 51.58 | 4,661,302 | +1.98(+3.99%) |
Apr 21, 2020 | 50.37 | 50.51 | 49.29 | 49.60 | 1,998,900 | -1.45(-2.84%) |
Apr 20, 2020 | 51.86 | 51.86 | 50.83 | 51.04 | 3,555,368 | -1.25(-2.39%) |
Apr 17, 2020 | 53.16 | 53.59 | 51.92 | 52.30 | 5,673,216 | +0.58(+1.12%) |
Apr 16, 2020 | 52.03 | 52.28 | 50.54 | 51.71 | 5,395,853 | +0.38(+0.75%) |
Apr 15, 2020 | 51.52 | 51.62 | 50.28 | 51.33 | 2,148,789 | -1.07(-2.05%) |
Apr 14, 2020 | 52.33 | 52.93 | 51.59 | 52.40 | 4,395,846 | +0.95(+1.84%) |
Apr 13, 2020 | 50.66 | 51.77 | 50.66 | 51.46 | 1,507,807 | +0.44(+0.87%) |
Apr 09, 2020 | 52.53 | 53.62 | 50.54 | 51.01 | 2,694,429 | -1.51(-2.87%) |
Apr 08, 2020 | 51.53 | 52.70 | 50.79 | 52.52 | 2,681,732 | +1.53(+2.99%) |
Apr 07, 2020 | 54.28 | 54.76 | 50.80 | 51.00 | 3,329,441 | -1.67(-3.18%) |
Apr 06, 2020 | 49.93 | 53.05 | 49.25 | 52.67 | 4,172,660 | +4.76(+9.93%) |
Apr 03, 2020 | 46.67 | 48.09 | 46.49 | 47.91 | 3,049,037 | +0.87(+1.84%) |
Apr 02, 2020 | 44.78 | 47.17 | 44.64 | 47.05 | 2,518,644 | +1.71(+3.78%) |
Apr 01, 2020 | 46.59 | 47.49 | 44.78 | 45.33 | 2,036,503 | -2.55(-5.33%) |
Mar 31, 2020 | 48.60 | 49.46 | 47.46 | 47.88 | 2,895,612 | -1.28(-2.60%) |
Mar 30, 2020 | 47.78 | 49.34 | 46.91 | 49.16 | 2,254,918 | +2.31(+4.94%) |
Mar 27, 2020 | 47.70 | 48.70 | 46.79 | 46.85 | 2,393,627 | -2.58(-5.22%) |
Mar 26, 2020 | 48.47 | 49.68 | 47.70 | 49.43 | 3,856,829 | +1.55(+3.23%) |
Mar 25, 2020 | 47.13 | 49.97 | 45.51 | 47.88 | 3,810,611 | +0.56(+1.19%) |
Mar 24, 2020 | 46.99 | 47.96 | 45.97 | 47.32 | 5,124,264 | +2.18(+4.82%) |
Mar 23, 2020 | 44.46 | 45.99 | 42.71 | 45.14 | 3,602,849 | +1.68(+3.88%) |
Mar 20, 2020 | 45.38 | 45.90 | 43.12 | 43.46 | 4,136,819 | -1.62(-3.58%) |
Mar 19, 2020 | 44.06 | 46.41 | 42.58 | 45.08 | 2,360,099 | +0.99(+2.26%) |
Mar 18, 2020 | 43.72 | 46.27 | 41.79 | 44.08 | 3,206,599 | -3.36(-7.08%) |
Mar 17, 2020 | 42.82 | 48.27 | 41.30 | 47.44 | 5,286,919 | +5.58(+13.32%) |
Mar 16, 2020 | 42.67 | 48.29 | 41.85 | 41.86 | 4,162,121 | -5.97(-12.48%) |
Mar 13, 2020 | 47.03 | 48.33 | 43.77 | 47.83 | 4,678,020 | +3.73(+8.47%) |
Mar 12, 2020 | 46.00 | 48.33 | 44.00 | 44.10 | 4,283,721 | -4.70(-9.63%) |
Mar 11, 2020 | 50.61 | 51.33 | 48.25 | 48.80 | 2,530,260 | -3.39(-6.49%) |
Mar 10, 2020 | 50.77 | 52.21 | 48.84 | 52.19 | 3,108,135 | +3.01(+6.13%) |
Mar 09, 2020 | 49.84 | 51.65 | 49.07 | 49.17 | 3,150,132 | -4.79(-8.87%) |
Mar 06, 2020 | 52.92 | 54.17 | 52.33 | 53.96 | 2,159,219 | -1.07(-1.95%) |
Mar 05, 2020 | 55.52 | 56.31 | 54.57 | 55.03 | 1,724,778 | -2.13(-3.72%) |
Mar 04, 2020 | 55.53 | 57.20 | 54.88 | 57.16 | 2,127,692 | +2.12(+3.85%) |
Mar 03, 2020 | 56.86 | 57.95 | 54.71 | 55.04 | 2,535,413 | -1.90(-3.34%) |
Mar 02, 2020 | 55.04 | 56.99 | 54.35 | 56.94 | 2,311,669 | +2.16(+3.94%) |
Feb 28, 2020 | 53.17 | 55.19 | 52.72 | 54.79 | 3,796,830 | -0.33(-0.61%) |
Feb 27, 2020 | 55.36 | 57.04 | 55.03 | 55.12 | 2,449,491 | -1.57(-2.76%) |
Feb 26, 2020 | 56.81 | 57.65 | 56.25 | 56.69 | 2,184,241 | +0.69(+1.23%) |
Feb 25, 2020 | 58.23 | 58.35 | 55.58 | 56.00 | 2,188,966 | -1.62(-2.81%) |
Feb 24, 2020 | 57.86 | 58.70 | 57.39 | 57.62 | 2,114,808 | -2.13(-3.56%) |
Feb 21, 2020 | 60.61 | 60.85 | 59.60 | 59.75 | 1,467,365 | -1.23(-2.02%) |
Feb 20, 2020 | 61.56 | 61.90 | 60.28 | 60.98 | 1,191,863 | -0.75(-1.22%) |
Feb 19, 2020 | 61.54 | 62.08 | 61.21 | 61.73 | 1,370,191 | +0.73(+1.20%) |
Feb 18, 2020 | 61.65 | 61.74 | 60.81 | 61.00 | 1,375,955 | -1.08(-1.75%) |
Feb 14, 2020 | 63.10 | 63.16 | 61.74 | 62.08 | 1,330,078 | -0.72(-1.15%) |
Feb 13, 2020 | 62.78 | 63.19 | 62.17 | 62.81 | 1,267,964 | -0.17(-0.26%) |
Feb 12, 2020 | 62.92 | 63.62 | 62.33 | 62.97 | 1,716,958 | +0.75(+1.21%) |
Feb 11, 2020 | 61.90 | 62.74 | 61.71 | 62.22 | 1,030,453 | +0.68(+1.11%) |
Feb 10, 2020 | 60.55 | 61.58 | 60.41 | 61.54 | 979,480 | +0.46(+0.75%) |
Feb 07, 2020 | 62.14 | 62.32 | 61.02 | 61.08 | 1,477,398 | -1.51(-2.42%) |
Feb 06, 2020 | 62.94 | 63.07 | 62.40 | 62.59 | 1,336,940 | -0.41(-0.65%) |
Feb 05, 2020 | 62.33 | 63.19 | 61.92 | 63.00 | 1,917,553 | +2.06(+3.38%) |
Feb 04, 2020 | 60.66 | 61.17 | 60.17 | 60.94 | 2,467,934 | +1.51(+2.55%) |