Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 127.62 | 135.38 | 127.29 | 133.33 | 414,400 | +6.89(+5.45%) |
Jan 28, 2021 | 132.15 | 137.18 | 125.86 | 126.44 | 272,353 | -3.48(-2.68%) |
Jan 27, 2021 | 123.06 | 134.99 | 120.49 | 129.92 | 486,274 | +2.03(+1.59%) |
Jan 26, 2021 | 130.86 | 133.86 | 127.00 | 127.89 | 297,414 | -3.60(-2.74%) |
Jan 25, 2021 | 132.40 | 134.56 | 128.47 | 131.49 | 182,352 | -0.84(-0.63%) |
Jan 22, 2021 | 127.59 | 133.54 | 126.35 | 132.33 | 285,500 | +3.70(+2.88%) |
Jan 21, 2021 | 130.00 | 130.96 | 125.27 | 128.63 | 214,174 | -0.56(-0.43%) |
Jan 20, 2021 | 128.32 | 133.51 | 127.44 | 129.19 | 258,621 | +2.15(+1.69%) |
Jan 19, 2021 | 129.14 | 129.21 | 124.44 | 127.04 | 325,395 | -1.47(-1.14%) |
Jan 15, 2021 | 128.65 | 132.24 | 127.51 | 128.51 | 283,700 | -0.04(-0.03%) |
Jan 14, 2021 | 122.95 | 129.26 | 122.95 | 128.55 | 236,598 | +6.19(+5.06%) |
Jan 13, 2021 | 127.74 | 128.61 | 121.87 | 122.36 | 217,108 | -6.38(-4.96%) |
Jan 12, 2021 | 127.07 | 130.70 | 125.12 | 128.74 | 393,300 | +1.67(+1.31%) |
Jan 11, 2021 | 126.06 | 128.85 | 124.72 | 127.07 | 317,057 | -0.66(-0.52%) |
Jan 08, 2021 | 127.08 | 128.26 | 125.09 | 127.73 | 474,400 | +0.23(+0.18%) |
Jan 07, 2021 | 125.32 | 128.76 | 125.32 | 127.50 | 605,079 | +2.19(+1.75%) |
Jan 06, 2021 | 122.82 | 125.58 | 120.08 | 125.31 | 466,953 | +2.19(+1.78%) |
Jan 05, 2021 | 131.60 | 132.92 | 116.00 | 123.12 | 843,040 | -10.65(-7.96%) |
Jan 04, 2021 | 140.00 | 151.51 | 131.50 | 133.77 | 365,211 | -6.23(-4.45%) |
Dec 31, 2020 | 140.00 | 140.00 | 140.00 | 226,831 | -1.22(-0.86%) | |
Dec 30, 2020 | 142.60 | 144.00 | 139.09 | 141.22 | 226,831 | -1.83(-1.28%) |
Dec 29, 2020 | 152.45 | 153.80 | 141.77 | 143.05 | 253,479 | -9.40(-6.17%) |
Dec 28, 2020 | 153.58 | 157.96 | 151.55 | 152.45 | 291,400 | +0.92(+0.61%) |
Dec 24, 2020 | 151.23 | 155.36 | 150.49 | 151.53 | 76,200 | +2.10(+1.41%) |
Dec 23, 2020 | 144.97 | 150.17 | 140.92 | 149.43 | 415,772 | +5.42(+3.76%) |
Dec 22, 2020 | 144.42 | 151.81 | 140.16 | 144.01 | 451,691 | +0.01(+0.01%) |
Dec 21, 2020 | 130.00 | 146.45 | 128.59 | 144.00 | 509,769 | +13.43(+10.29%) |
Dec 18, 2020 | 127.51 | 130.78 | 125.22 | 130.57 | 1,043,300 | +3.96(+3.13%) |
Dec 17, 2020 | 122.19 | 128.12 | 121.39 | 126.61 | 311,320 | +5.40(+4.46%) |
Dec 16, 2020 | 120.25 | 124.18 | 119.41 | 121.21 | 241,014 | +0.74(+0.61%) |
Dec 15, 2020 | 122.06 | 126.97 | 118.59 | 120.47 | 203,173 | -0.36(-0.30%) |
Dec 14, 2020 | 120.36 | 129.44 | 120.02 | 120.83 | 300,980 | +1.47(+1.23%) |
Dec 11, 2020 | 116.99 | 119.49 | 115.76 | 119.36 | 186,500 | +1.79(+1.52%) |
Dec 10, 2020 | 113.75 | 118.85 | 112.52 | 117.57 | 163,165 | +2.87(+2.50%) |
Dec 09, 2020 | 117.81 | 121.42 | 114.04 | 114.70 | 339,243 | -1.62(-1.39%) |
Dec 08, 2020 | 111.97 | 116.75 | 110.27 | 116.32 | 298,736 | +4.59(+4.11%) |
Dec 07, 2020 | 110.00 | 113.63 | 109.52 | 111.73 | 309,723 | +2.31(+2.11%) |
Dec 04, 2020 | 105.50 | 109.99 | 105.33 | 109.42 | 244,400 | +4.33(+4.12%) |
Dec 03, 2020 | 97.09 | 105.79 | 96.34 | 105.09 | 199,202 | +7.68(+7.88%) |
Dec 02, 2020 | 104.50 | 104.92 | 96.22 | 97.41 | 358,045 | -7.82(-7.43%) |
Dec 01, 2020 | 109.16 | 109.16 | 104.20 | 105.23 | 240,874 | -1.80(-1.68%) |
Nov 30, 2020 | 105.09 | 107.82 | 103.00 | 107.03 | 278,014 | +2.32(+2.22%) |
Nov 27, 2020 | 103.98 | 105.72 | 102.88 | 104.71 | 120,700 | +0.98(+0.94%) |
Nov 25, 2020 | 105.36 | 106.93 | 103.37 | 103.73 | 101,600 | -1.47(-1.40%) |
Nov 24, 2020 | 103.95 | 106.96 | 102.63 | 105.20 | 274,067 | +1.57(+1.52%) |
Nov 23, 2020 | 102.59 | 104.21 | 100.21 | 103.63 | 269,472 | +2.22(+2.19%) |
Nov 20, 2020 | 97.35 | 102.08 | 95.96 | 101.41 | 235,000 | +2.81(+2.85%) |
Nov 19, 2020 | 98.43 | 101.30 | 97.51 | 98.60 | 170,652 | +0.12(+0.12%) |
Nov 18, 2020 | 102.62 | 103.75 | 98.48 | 98.48 | 150,432 | -3.00(-2.96%) |
Nov 17, 2020 | 99.26 | 103.19 | 96.77 | 101.48 | 260,730 | +1.45(+1.45%) |
Nov 16, 2020 | 102.50 | 104.18 | 98.93 | 100.03 | 186,375 | -0.69(-0.69%) |
Nov 13, 2020 | 100.05 | 103.27 | 98.69 | 100.72 | 189,100 | +0.85(+0.85%) |
Nov 12, 2020 | 102.50 | 103.76 | 98.41 | 99.87 | 141,181 | -2.90(-2.82%) |
Nov 11, 2020 | 100.00 | 103.77 | 98.38 | 102.77 | 239,061 | +1.78(+1.76%) |
Nov 10, 2020 | 100.93 | 104.60 | 99.19 | 100.99 | 261,064 | -3.23(-3.10%) |
Nov 09, 2020 | 101.96 | 109.55 | 99.13 | 104.22 | 240,406 | +4.95(+4.99%) |
Nov 06, 2020 | 99.35 | 101.04 | 95.88 | 99.27 | 155,400 | +0.40(+0.40%) |
Nov 05, 2020 | 102.61 | 104.89 | 92.87 | 98.87 | 244,239 | -3.55(-3.47%) |
Nov 04, 2020 | 98.05 | 107.12 | 97.37 | 102.42 | 449,930 | +4.85(+4.97%) |
Nov 03, 2020 | 88.93 | 98.63 | 88.54 | 97.57 | 255,446 | +9.72(+11.06%) |
Nov 02, 2020 | 96.50 | 97.82 | 81.25 | 87.85 | 654,295 | -7.28(-7.65%) |
Oct 30, 2020 | 88.00 | 98.72 | 85.94 | 95.13 | 783,900 | +6.30(+7.09%) |
Oct 29, 2020 | 87.25 | 93.00 | 86.00 | 88.83 | 1,225,100 | +4.79(+5.70%) |
Oct 28, 2020 | 87.96 | 89.54 | 83.05 | 84.04 | 580,707 | -9.49(-10.15%) |
Oct 27, 2020 | 90.84 | 94.06 | 88.56 | 93.53 | 231,515 | +2.47(+2.71%) |
Oct 26, 2020 | 89.63 | 94.38 | 88.34 | 91.06 | 149,619 | +1.22(+1.36%) |
Oct 23, 2020 | 87.05 | 91.09 | 86.00 | 89.84 | 200,300 | +3.51(+4.07%) |
Oct 22, 2020 | 79.85 | 86.93 | 79.00 | 86.33 | 464,691 | +6.75(+8.48%) |
Oct 21, 2020 | 80.41 | 82.43 | 79.44 | 79.58 | 116,811 | -1.31(-1.62%) |
Oct 20, 2020 | 81.68 | 81.68 | 79.03 | 80.89 | 96,825 | +0.00(+0.00%) |
Oct 19, 2020 | 81.35 | 82.26 | 80.44 | 80.89 | 92,463 | +0.03(+0.04%) |
Oct 16, 2020 | 81.36 | 83.24 | 80.63 | 80.86 | 151,500 | -0.64(-0.79%) |
Oct 15, 2020 | 81.40 | 82.73 | 80.00 | 81.50 | 91,656 | -0.49(-0.60%) |
Oct 14, 2020 | 82.60 | 84.51 | 81.95 | 81.99 | 182,540 | -0.43(-0.52%) |
Oct 13, 2020 | 81.52 | 84.48 | 81.08 | 82.42 | 120,710 | +0.07(+0.09%) |
Oct 12, 2020 | 82.19 | 83.67 | 80.36 | 82.35 | 107,867 | -0.14(-0.17%) |
Oct 09, 2020 | 85.11 | 86.65 | 82.02 | 82.49 | 145,100 | -1.80(-2.14%) |
Oct 08, 2020 | 86.21 | 86.80 | 83.55 | 84.29 | 253,679 | -0.12(-0.14%) |
Oct 07, 2020 | 85.31 | 86.08 | 83.68 | 84.41 | 114,638 | +0.56(+0.67%) |
Oct 06, 2020 | 85.39 | 87.75 | 83.69 | 83.85 | 140,633 | -0.81(-0.96%) |
Oct 05, 2020 | 81.09 | 85.14 | 80.69 | 84.66 | 183,576 | +4.81(+6.02%) |
Oct 02, 2020 | 79.42 | 82.36 | 79.42 | 79.85 | 127,600 | -0.78(-0.97%) |
Oct 01, 2020 | 81.45 | 82.64 | 78.93 | 80.63 | 163,970 | -0.82(-1.01%) |
Sep 30, 2020 | 80.22 | 84.37 | 80.22 | 81.45 | 144,543 | +1.57(+1.97%) |
Sep 29, 2020 | 77.10 | 81.33 | 77.10 | 79.88 | 123,280 | +2.53(+3.27%) |
Sep 28, 2020 | 81.36 | 81.36 | 76.84 | 77.35 | 129,054 | -2.93(-3.65%) |
Sep 25, 2020 | 77.50 | 80.63 | 77.50 | 80.28 | 187,700 | +2.17(+2.78%) |
Sep 24, 2020 | 78.06 | 81.97 | 77.01 | 78.11 | 189,319 | -0.40(-0.51%) |
Sep 23, 2020 | 79.34 | 81.19 | 78.19 | 78.51 | 106,303 | -0.67(-0.85%) |
Sep 22, 2020 | 79.87 | 80.53 | 77.53 | 79.18 | 104,073 | -0.75(-0.94%) |
Sep 21, 2020 | 82.38 | 82.59 | 78.92 | 79.93 | 150,907 | -4.19(-4.98%) |
Sep 18, 2020 | 82.87 | 84.27 | 79.46 | 84.12 | 798,900 | +2.89(+3.56%) |
Sep 17, 2020 | 79.55 | 82.18 | 77.82 | 81.23 | 94,980 | +0.36(+0.45%) |
Sep 16, 2020 | 82.63 | 84.40 | 80.66 | 80.87 | 163,654 | -1.72(-2.08%) |
Sep 15, 2020 | 81.86 | 84.56 | 81.29 | 82.59 | 187,402 | +1.93(+2.39%) |
Sep 14, 2020 | 78.25 | 82.11 | 77.68 | 80.66 | 228,212 | +3.23(+4.17%) |
Sep 11, 2020 | 81.95 | 82.55 | 77.27 | 77.43 | 140,100 | -4.09(-5.02%) |
Sep 10, 2020 | 90.50 | 90.50 | 81.40 | 81.52 | 132,694 | -8.63(-9.57%) |
Sep 09, 2020 | 84.87 | 90.48 | 84.75 | 90.15 | 116,473 | +5.57(+6.59%) |
Sep 08, 2020 | 82.95 | 87.48 | 80.58 | 84.58 | 94,031 | +0.86(+1.03%) |
Sep 04, 2020 | 82.88 | 86.62 | 78.36 | 83.72 | 151,100 | +1.81(+2.21%) |
Sep 03, 2020 | 84.77 | 84.77 | 80.74 | 81.91 | 175,792 | -2.17(-2.58%) |
Sep 02, 2020 | 86.69 | 86.69 | 81.46 | 84.08 | 161,111 | -2.61(-3.01%) |
Sep 01, 2020 | 89.20 | 90.80 | 85.60 | 86.69 | 112,529 | -2.89(-3.23%) |
Aug 31, 2020 | 90.19 | 90.71 | 88.41 | 89.58 | 133,244 | -0.39(-0.43%) |
Aug 28, 2020 | 89.37 | 90.98 | 88.79 | 89.97 | 81,400 | +1.69(+1.91%) |
Aug 27, 2020 | 86.88 | 89.23 | 85.79 | 88.28 | 174,160 | +1.20(+1.38%) |
Aug 26, 2020 | 90.67 | 91.98 | 86.95 | 87.08 | 110,006 | -3.91(-4.30%) |
Aug 25, 2020 | 87.89 | 92.06 | 86.60 | 90.99 | 131,196 | +3.69(+4.23%) |
Aug 24, 2020 | 88.82 | 89.46 | 86.79 | 87.30 | 123,345 | -0.67(-0.76%) |
Aug 21, 2020 | 88.05 | 89.00 | 87.13 | 87.97 | 134,500 | +0.12(+0.14%) |
Aug 20, 2020 | 87.53 | 89.25 | 86.98 | 87.85 | 89,154 | -0.50(-0.57%) |
Aug 19, 2020 | 89.45 | 90.00 | 88.21 | 88.35 | 124,924 | -0.21(-0.24%) |
Aug 18, 2020 | 90.53 | 90.90 | 88.35 | 88.56 | 152,701 | -2.16(-2.38%) |
Aug 17, 2020 | 88.68 | 90.89 | 87.09 | 90.72 | 249,257 | +2.95(+3.36%) |
Aug 14, 2020 | 87.76 | 88.00 | 86.00 | 87.77 | 162,000 | +0.28(+0.32%) |
Aug 13, 2020 | 88.33 | 89.59 | 86.47 | 87.49 | 187,674 | -0.15(-0.17%) |
Aug 12, 2020 | 85.84 | 88.24 | 83.61 | 87.64 | 232,649 | +3.11(+3.68%) |
Aug 11, 2020 | 87.59 | 89.24 | 83.72 | 84.53 | 310,798 | -1.97(-2.28%) |
Aug 10, 2020 | 85.40 | 87.59 | 83.46 | 86.50 | 414,009 | +1.51(+1.78%) |
Aug 07, 2020 | 82.86 | 87.32 | 82.37 | 84.99 | 134,000 | +2.30(+2.78%) |
Aug 06, 2020 | 82.67 | 83.50 | 80.10 | 82.69 | 166,624 | +1.73(+2.14%) |
Aug 05, 2020 | 81.11 | 83.11 | 79.54 | 80.96 | 153,715 | +1.28(+1.61%) |
Aug 04, 2020 | 79.31 | 80.66 | 76.72 | 79.68 | 160,261 | +0.13(+0.16%) |
Aug 03, 2020 | 75.42 | 79.83 | 74.68 | 79.55 | 192,697 | +4.48(+5.97%) |
Jul 31, 2020 | 77.32 | 78.40 | 73.75 | 75.07 | 219,200 | -2.52(-3.25%) |
Jul 30, 2020 | 78.71 | 83.45 | 77.24 | 77.59 | 159,984 | -1.97(-2.48%) |
Jul 29, 2020 | 81.01 | 82.50 | 78.76 | 79.56 | 347,291 | -1.46(-1.80%) |
Jul 28, 2020 | 83.98 | 85.14 | 80.87 | 81.02 | 228,707 | -3.50(-4.14%) |
Jul 27, 2020 | 84.10 | 85.00 | 81.58 | 84.52 | 167,610 | +0.99(+1.19%) |
Jul 24, 2020 | 84.29 | 84.29 | 82.42 | 83.53 | 285,200 | -0.57(-0.68%) |
Jul 23, 2020 | 82.86 | 84.46 | 82.04 | 84.10 | 226,417 | +1.18(+1.42%) |
Jul 22, 2020 | 82.56 | 84.79 | 80.99 | 82.92 | 167,158 | -0.45(-0.54%) |
Jul 21, 2020 | 84.85 | 87.71 | 80.01 | 83.37 | 353,156 | -0.50(-0.60%) |
Jul 20, 2020 | 80.98 | 85.97 | 80.46 | 83.87 | 435,972 | +2.53(+3.11%) |
Jul 17, 2020 | 79.35 | 82.49 | 77.80 | 81.34 | 285,300 | +1.95(+2.46%) |
Jul 16, 2020 | 75.92 | 81.27 | 74.02 | 79.39 | 188,263 | +3.13(+4.10%) |
Jul 15, 2020 | 73.39 | 78.05 | 72.90 | 76.26 | 244,163 | +4.26(+5.92%) |
Jul 14, 2020 | 67.11 | 72.79 | 66.78 | 72.00 | 294,090 | +4.40(+6.51%) |
Jul 13, 2020 | 69.55 | 70.82 | 67.39 | 67.60 | 271,492 | -0.78(-1.14%) |
Jul 10, 2020 | 66.57 | 69.08 | 66.17 | 68.38 | 149,600 | +1.30(+1.94%) |
Jul 09, 2020 | 69.05 | 70.97 | 66.95 | 67.08 | 146,392 | -1.78(-2.58%) |
Jul 08, 2020 | 67.37 | 69.05 | 66.78 | 68.86 | 151,585 | +1.45(+2.15%) |
Jul 07, 2020 | 66.21 | 69.27 | 66.16 | 67.41 | 134,118 | +0.98(+1.48%) |
Jul 06, 2020 | 68.11 | 68.21 | 66.11 | 66.43 | 138,581 | -0.47(-0.70%) |
Jul 02, 2020 | 67.97 | 69.33 | 66.01 | 66.90 | 162,500 | -0.39(-0.58%) |
Jul 01, 2020 | 72.41 | 74.38 | 66.41 | 67.29 | 371,965 | -4.57(-6.36%) |
Jun 30, 2020 | 72.87 | 73.91 | 70.84 | 71.86 | 317,806 | -0.92(-1.26%) |
Jun 29, 2020 | 75.96 | 76.50 | 71.91 | 72.78 | 201,687 | -2.02(-2.70%) |
Jun 26, 2020 | 81.24 | 81.24 | 73.89 | 74.80 | 997,200 | -5.89(-7.30%) |
Jun 25, 2020 | 78.40 | 82.88 | 74.17 | 80.69 | 390,013 | +2.83(+3.63%) |
Jun 24, 2020 | 78.84 | 81.97 | 77.37 | 77.86 | 325,595 | -1.74(-2.19%) |
Jun 23, 2020 | 81.67 | 83.02 | 79.31 | 79.60 | 303,235 | -0.39(-0.49%) |
Jun 22, 2020 | 79.67 | 82.05 | 77.13 | 79.99 | 411,920 | +0.28(+0.35%) |
Jun 19, 2020 | 78.33 | 85.17 | 78.12 | 79.71 | 884,500 | +1.95(+2.51%) |
Jun 18, 2020 | 74.87 | 81.31 | 74.57 | 77.76 | 472,467 | +2.89(+3.86%) |
Jun 17, 2020 | 77.20 | 78.72 | 73.98 | 74.87 | 215,075 | -1.04(-1.37%) |
Jun 16, 2020 | 73.90 | 76.68 | 72.36 | 75.91 | 271,909 | +2.06(+2.79%) |
Jun 15, 2020 | 67.18 | 74.72 | 66.36 | 73.85 | 315,186 | +6.05(+8.92%) |
Jun 12, 2020 | 72.31 | 74.00 | 65.50 | 67.80 | 260,600 | -2.00(-2.87%) |
Jun 11, 2020 | 70.00 | 71.71 | 69.37 | 69.80 | 357,974 | -3.40(-4.64%) |
Jun 10, 2020 | 72.20 | 73.99 | 71.09 | 73.20 | 183,996 | +2.00(+2.81%) |
Jun 09, 2020 | 71.04 | 73.28 | 69.46 | 71.20 | 172,661 | -0.26(-0.36%) |
Jun 08, 2020 | 67.11 | 71.83 | 67.11 | 71.46 | 186,498 | +4.65(+6.96%) |
Jun 05, 2020 | 64.84 | 68.05 | 64.22 | 66.81 | 275,600 | +4.06(+6.47%) |
Jun 04, 2020 | 65.80 | 66.93 | 62.34 | 62.75 | 191,871 | -3.45(-5.21%) |
Jun 03, 2020 | 69.57 | 70.89 | 65.31 | 66.20 | 166,427 | -3.32(-4.78%) |
Jun 02, 2020 | 65.11 | 70.09 | 64.40 | 69.52 | 174,496 | +3.94(+6.01%) |
Jun 01, 2020 | 65.70 | 67.98 | 64.13 | 65.58 | 277,047 | +0.58(+0.89%) |
May 29, 2020 | 70.45 | 72.11 | 65.00 | 65.00 | 466,300 | -4.42(-6.37%) |
May 28, 2020 | 75.56 | 75.67 | 68.25 | 69.42 | 208,591 | -4.32(-5.86%) |
May 27, 2020 | 73.05 | 74.62 | 70.02 | 73.74 | 238,490 | +1.20(+1.65%) |
May 26, 2020 | 77.00 | 77.00 | 67.69 | 72.54 | 643,903 | -4.02(-5.25%) |
May 22, 2020 | 74.50 | 76.93 | 73.83 | 76.56 | 123,500 | +1.93(+2.59%) |
May 21, 2020 | 77.32 | 79.02 | 74.38 | 74.63 | 262,430 | -2.68(-3.47%) |
May 20, 2020 | 72.64 | 77.57 | 70.40 | 77.31 | 305,821 | +6.32(+8.90%) |
May 19, 2020 | 70.81 | 74.00 | 68.83 | 70.99 | 701,422 | -0.78(-1.09%) |
May 18, 2020 | 68.70 | 74.05 | 68.64 | 71.77 | 475,836 | +4.12(+6.09%) |
May 15, 2020 | 64.93 | 69.00 | 62.21 | 67.65 | 242,500 | +2.37(+3.63%) |
May 14, 2020 | 65.00 | 68.95 | 63.28 | 65.28 | 303,420 | -0.29(-0.44%) |
May 13, 2020 | 63.75 | 71.04 | 63.75 | 65.57 | 902,981 | -5.47(-7.70%) |
May 12, 2020 | 73.75 | 76.96 | 68.01 | 71.04 | 717,054 | -3.98(-5.31%) |
May 11, 2020 | 64.99 | 75.12 | 60.00 | 75.02 | 462,629 | +12.20(+19.42%) |
May 08, 2020 | 63.14 | 64.77 | 59.79 | 62.82 | 376,300 | +1.42(+2.31%) |
May 07, 2020 | 59.49 | 62.37 | 58.70 | 61.40 | 169,615 | +3.09(+5.30%) |
May 06, 2020 | 60.00 | 61.93 | 57.92 | 58.31 | 207,647 | -1.27(-2.13%) |
May 05, 2020 | 58.07 | 61.90 | 57.00 | 59.58 | 172,754 | +2.01(+3.49%) |
May 04, 2020 | 61.00 | 61.00 | 55.51 | 57.57 | 271,598 | -2.59(-4.31%) |
May 01, 2020 | 64.44 | 66.67 | 58.03 | 60.16 | 232,800 | -5.60(-8.52%) |
Apr 30, 2020 | 65.11 | 67.46 | 64.12 | 65.76 | 215,890 | -0.17(-0.26%) |
Apr 29, 2020 | 65.80 | 67.07 | 62.34 | 65.93 | 194,839 | +1.78(+2.77%) |
Apr 28, 2020 | 74.47 | 76.99 | 64.06 | 64.16 | 170,566 | -9.20(-12.55%) |
Apr 27, 2020 | 70.87 | 77.20 | 70.26 | 73.36 | 329,556 | +3.45(+4.93%) |
Apr 24, 2020 | 65.61 | 70.91 | 65.06 | 69.91 | 131,200 | +4.83(+7.42%) |
Apr 23, 2020 | 65.31 | 67.07 | 64.23 | 65.08 | 167,030 | +0.83(+1.29%) |
Apr 22, 2020 | 65.26 | 65.26 | 63.13 | 64.25 | 226,189 | +0.39(+0.61%) |
Apr 21, 2020 | 64.99 | 65.69 | 62.88 | 63.86 | 243,868 | -1.64(-2.50%) |
Apr 20, 2020 | 62.24 | 67.68 | 61.88 | 65.50 | 263,029 | +2.44(+3.87%) |
Apr 17, 2020 | 61.78 | 64.30 | 58.55 | 63.06 | 301,900 | +2.11(+3.46%) |
Apr 16, 2020 | 60.67 | 62.69 | 59.62 | 60.95 | 210,483 | -0.51(-0.83%) |
Apr 15, 2020 | 64.12 | 65.19 | 60.38 | 61.46 | 236,982 | -3.71(-5.69%) |
Apr 14, 2020 | 63.55 | 65.18 | 62.47 | 65.17 | 234,322 | +2.48(+3.96%) |
Apr 13, 2020 | 61.78 | 63.00 | 60.06 | 62.69 | 269,228 | -0.30(-0.48%) |
Apr 09, 2020 | 54.98 | 64.65 | 54.98 | 62.99 | 564,800 | +8.48(+15.56%) |
Apr 08, 2020 | 49.50 | 55.53 | 49.30 | 54.51 | 372,786 | +5.33(+10.84%) |
Apr 07, 2020 | 49.27 | 52.93 | 48.09 | 49.18 | 374,628 | +1.03(+2.14%) |
Apr 06, 2020 | 45.32 | 48.29 | 44.85 | 48.15 | 283,057 | +3.14(+6.98%) |
Apr 03, 2020 | 44.55 | 46.48 | 44.07 | 45.01 | 276,500 | -0.38(-0.84%) |
Apr 02, 2020 | 42.89 | 45.94 | 42.89 | 45.39 | 390,447 | +1.35(+3.07%) |
Apr 01, 2020 | 44.17 | 47.58 | 43.02 | 44.04 | 483,737 | -0.45(-1.01%) |
Mar 31, 2020 | 44.37 | 46.38 | 43.23 | 44.49 | 470,075 | -0.28(-0.63%) |
Mar 30, 2020 | 47.99 | 48.73 | 43.93 | 44.77 | 469,846 | -3.17(-6.61%) |
Mar 27, 2020 | 49.61 | 50.00 | 47.40 | 47.94 | 512,200 | -2.70(-5.33%) |
Mar 26, 2020 | 50.77 | 55.30 | 48.01 | 50.64 | 401,650 | -0.25(-0.49%) |
Mar 25, 2020 | 61.99 | 61.99 | 50.02 | 50.89 | 804,364 | -8.23(-13.92%) |
Mar 24, 2020 | 58.20 | 62.24 | 57.27 | 59.12 | 482,460 | +2.50(+4.42%) |
Mar 23, 2020 | 60.02 | 61.45 | 54.35 | 56.62 | 316,074 | -2.30(-3.90%) |
Mar 20, 2020 | 59.91 | 61.06 | 53.92 | 58.92 | 522,000 | -0.39(-0.66%) |
Mar 19, 2020 | 53.00 | 62.01 | 49.63 | 59.31 | 708,327 | +6.04(+11.34%) |
Mar 18, 2020 | 47.21 | 54.10 | 44.90 | 53.27 | 506,012 | +4.00(+8.12%) |
Mar 17, 2020 | 46.20 | 51.08 | 41.60 | 49.27 | 500,418 | +2.20(+4.67%) |
Mar 16, 2020 | 48.30 | 50.86 | 46.08 | 47.07 | 483,395 | -5.54(-10.53%) |
Mar 13, 2020 | 52.83 | 54.40 | 48.42 | 52.61 | 538,300 | +0.87(+1.68%) |
Mar 12, 2020 | 53.70 | 55.27 | 50.34 | 51.74 | 437,554 | -6.56(-11.25%) |
Mar 11, 2020 | 62.37 | 63.26 | 56.34 | 58.30 | 424,296 | -4.59(-7.30%) |
Mar 10, 2020 | 61.05 | 62.89 | 56.59 | 62.89 | 339,113 | +3.59(+6.05%) |
Mar 09, 2020 | 58.59 | 61.37 | 56.41 | 59.30 | 269,256 | -2.12(-3.45%) |
Mar 06, 2020 | 59.20 | 62.74 | 58.24 | 61.42 | 270,000 | +1.88(+3.16%) |
Mar 05, 2020 | 65.23 | 66.99 | 58.59 | 59.54 | 371,101 | -6.84(-10.30%) |
Mar 04, 2020 | 65.80 | 66.64 | 63.75 | 66.38 | 219,836 | +2.72(+4.27%) |
Mar 03, 2020 | 65.26 | 65.61 | 63.03 | 63.66 | 247,404 | -1.84(-2.81%) |
Mar 02, 2020 | 62.48 | 65.70 | 62.46 | 65.50 | 383,120 | +3.17(+5.09%) |
Feb 28, 2020 | 59.65 | 63.93 | 59.59 | 62.33 | 681,400 | +0.15(+0.24%) |
Feb 27, 2020 | 60.00 | 65.35 | 58.09 | 62.18 | 922,173 | +0.19(+0.31%) |
Feb 26, 2020 | 64.20 | 64.30 | 57.04 | 61.99 | 1,528,427 | -2.68(-4.14%) |
Feb 25, 2020 | 65.68 | 66.84 | 63.53 | 64.67 | 613,351 | -0.68(-1.04%) |
Feb 24, 2020 | 63.48 | 66.41 | 62.51 | 65.35 | 323,962 | -0.27(-0.41%) |
Feb 21, 2020 | 63.81 | 66.94 | 62.82 | 65.62 | 335,400 | +1.76(+2.76%) |
Feb 20, 2020 | 63.40 | 64.30 | 61.52 | 63.86 | 235,004 | +0.25(+0.39%) |
Feb 19, 2020 | 63.46 | 65.58 | 62.44 | 63.61 | 208,378 | +0.03(+0.05%) |
Feb 18, 2020 | 66.33 | 67.78 | 63.21 | 63.58 | 250,403 | -2.75(-4.15%) |
Feb 14, 2020 | 70.05 | 70.56 | 65.76 | 66.33 | 376,500 | -3.57(-5.11%) |
Feb 13, 2020 | 68.39 | 70.05 | 67.66 | 69.90 | 224,151 | +1.19(+1.73%) |
Feb 12, 2020 | 67.57 | 68.86 | 66.66 | 68.71 | 238,242 | +1.56(+2.32%) |
Feb 11, 2020 | 69.90 | 70.53 | 66.82 | 67.15 | 261,585 | -2.58(-3.70%) |
Feb 10, 2020 | 69.87 | 70.43 | 68.99 | 69.73 | 214,159 | +0.00(+0.00%) |
Feb 07, 2020 | 70.25 | 71.43 | 68.42 | 69.73 | 340,700 | -0.70(-0.99%) |
Feb 06, 2020 | 77.11 | 78.26 | 69.79 | 70.43 | 499,646 | -6.24(-8.14%) |
Feb 05, 2020 | 74.75 | 77.57 | 73.82 | 76.67 | 340,919 | +2.68(+3.62%) |
Feb 04, 2020 | 71.84 | 75.77 | 70.91 | 73.99 | 349,211 | -0.05(-0.07%) |