Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 75.05 | 75.18 | 71.80 | 73.42 | 394,626 | -2.61(-3.43%) |
Jan 28, 2021 | 73.17 | 76.84 | 72.46 | 76.03 | 658,660 | +2.58(+3.51%) |
Jan 27, 2021 | 72.41 | 74.24 | 70.71 | 73.45 | 612,376 | +0.01(+0.01%) |
Jan 26, 2021 | 72.88 | 74.75 | 72.62 | 73.44 | 727,738 | +1.19(+1.64%) |
Jan 25, 2021 | 73.59 | 73.86 | 71.12 | 72.26 | 921,155 | -2.03(-2.73%) |
Jan 22, 2021 | 73.88 | 74.99 | 73.03 | 74.29 | 396,101 | -0.68(-0.91%) |
Jan 21, 2021 | 77.17 | 77.23 | 74.27 | 74.97 | 471,183 | -2.14(-2.78%) |
Jan 20, 2021 | 76.57 | 77.91 | 75.51 | 77.12 | 388,945 | +1.11(+1.46%) |
Jan 19, 2021 | 75.78 | 77.34 | 74.99 | 76.01 | 326,095 | +0.62(+0.82%) |
Jan 15, 2021 | 76.71 | 77.53 | 74.86 | 75.39 | 441,518 | -2.57(-3.30%) |
Jan 14, 2021 | 74.68 | 78.69 | 74.13 | 77.96 | 491,971 | +3.97(+5.36%) |
Jan 13, 2021 | 74.40 | 74.58 | 72.85 | 73.99 | 451,151 | -0.22(-0.29%) |
Jan 12, 2021 | 72.29 | 74.58 | 72.29 | 74.21 | 522,051 | +1.78(+2.46%) |
Jan 11, 2021 | 72.85 | 73.41 | 71.76 | 72.43 | 710,313 | -1.49(-2.02%) |
Jan 08, 2021 | 75.07 | 75.07 | 73.29 | 73.92 | 352,266 | -0.21(-0.28%) |
Jan 07, 2021 | 73.78 | 76.08 | 73.49 | 74.13 | 488,862 | +0.09(+0.12%) |
Jan 06, 2021 | 73.52 | 75.70 | 71.84 | 74.04 | 575,297 | +1.44(+1.99%) |
Jan 05, 2021 | 68.66 | 72.87 | 68.66 | 72.60 | 827,912 | +3.49(+5.05%) |
Jan 04, 2021 | 74.20 | 74.20 | 68.80 | 69.11 | 368,678 | -4.19(-5.71%) |
Dec 31, 2020 | 73.29 | 73.29 | 73.29 | 263,420 | +0.31(+0.43%) | |
Dec 30, 2020 | 71.68 | 73.67 | 71.68 | 72.98 | 263,420 | +1.60(+2.25%) |
Dec 29, 2020 | 72.00 | 72.36 | 70.91 | 71.37 | 307,719 | -0.09(-0.12%) |
Dec 28, 2020 | 72.17 | 72.17 | 70.61 | 71.46 | 201,075 | +0.35(+0.49%) |
Dec 24, 2020 | 71.98 | 72.38 | 70.42 | 71.11 | 106,006 | -0.96(-1.33%) |
Dec 23, 2020 | 71.45 | 73.30 | 71.09 | 72.07 | 481,764 | +1.67(+2.37%) |
Dec 22, 2020 | 71.58 | 71.79 | 69.76 | 70.40 | 454,464 | -0.77(-1.08%) |
Dec 21, 2020 | 72.12 | 72.73 | 70.05 | 71.17 | 531,734 | -2.41(-3.28%) |
Dec 18, 2020 | 74.91 | 74.91 | 72.60 | 73.58 | 491,254 | -1.37(-1.82%) |
Dec 17, 2020 | 74.88 | 75.98 | 73.61 | 74.94 | 368,462 | -1.02(-1.34%) |
Dec 16, 2020 | 78.56 | 78.91 | 74.32 | 75.96 | 417,380 | -2.97(-3.76%) |
Dec 15, 2020 | 76.39 | 79.09 | 75.18 | 78.93 | 908,752 | +3.76(+5.00%) |
Dec 14, 2020 | 79.73 | 79.73 | 75.09 | 75.17 | 417,828 | -3.65(-4.64%) |
Dec 11, 2020 | 78.97 | 80.07 | 77.66 | 78.82 | 492,413 | -1.40(-1.75%) |
Dec 10, 2020 | 79.11 | 80.98 | 78.73 | 80.23 | 909,489 | +0.24(+0.30%) |
Dec 09, 2020 | 79.50 | 80.28 | 77.98 | 79.99 | 551,908 | +1.36(+1.73%) |
Dec 08, 2020 | 77.51 | 80.66 | 77.51 | 78.63 | 263,013 | +0.37(+0.47%) |
Dec 07, 2020 | 78.77 | 81.17 | 78.19 | 78.26 | 266,726 | +0.16(+0.21%) |
Dec 04, 2020 | 80.03 | 80.25 | 77.07 | 78.10 | 435,617 | -0.97(-1.22%) |
Dec 03, 2020 | 79.17 | 82.35 | 78.62 | 79.07 | 553,419 | +0.58(+0.74%) |
Dec 02, 2020 | 76.51 | 79.97 | 75.64 | 78.49 | 421,113 | +1.74(+2.26%) |
Dec 01, 2020 | 76.93 | 77.69 | 75.12 | 76.75 | 264,937 | +1.12(+1.48%) |
Nov 30, 2020 | 78.96 | 78.97 | 74.91 | 75.64 | 510,005 | -3.48(-4.40%) |
Nov 27, 2020 | 79.00 | 81.70 | 78.26 | 79.12 | 239,199 | -0.10(-0.13%) |
Nov 25, 2020 | 74.53 | 79.60 | 74.53 | 79.22 | 368,283 | +3.33(+4.39%) |
Nov 24, 2020 | 77.71 | 79.97 | 74.39 | 75.89 | 906,930 | -0.47(-0.62%) |
Nov 23, 2020 | 76.33 | 77.38 | 75.16 | 76.37 | 700,504 | +0.85(+1.13%) |
Nov 20, 2020 | 72.10 | 75.66 | 71.51 | 75.51 | 627,819 | +3.60(+5.00%) |
Nov 19, 2020 | 69.23 | 72.95 | 69.22 | 71.92 | 710,994 | +2.19(+3.14%) |
Nov 18, 2020 | 70.91 | 72.84 | 69.60 | 69.72 | 931,747 | -0.06(-0.08%) |
Nov 17, 2020 | 69.35 | 71.44 | 67.85 | 69.78 | 744,125 | -1.05(-1.49%) |
Nov 16, 2020 | 71.96 | 72.96 | 69.75 | 70.83 | 775,902 | +2.43(+3.55%) |
Nov 13, 2020 | 64.52 | 68.59 | 64.13 | 68.40 | 559,958 | +4.40(+6.88%) |
Nov 12, 2020 | 64.44 | 65.74 | 63.58 | 64.00 | 901,907 | -1.48(-2.26%) |
Nov 11, 2020 | 66.07 | 66.09 | 63.90 | 65.48 | 1,250,162 | -0.57(-0.86%) |
Nov 10, 2020 | 64.29 | 66.12 | 62.61 | 66.05 | 1,211,072 | +1.48(+2.29%) |
Nov 09, 2020 | 60.38 | 65.70 | 58.83 | 64.57 | 1,796,809 | +16.02(+32.99%) |
Nov 06, 2020 | 49.26 | 49.64 | 47.63 | 48.55 | 265,332 | -0.81(-1.63%) |
Nov 05, 2020 | 45.53 | 49.48 | 45.52 | 49.36 | 273,966 | +4.44(+9.89%) |
Nov 04, 2020 | 44.76 | 46.34 | 44.29 | 44.92 | 396,413 | -0.39(-0.86%) |
Nov 03, 2020 | 46.38 | 47.24 | 44.55 | 45.31 | 337,207 | -0.08(-0.17%) |
Nov 02, 2020 | 47.54 | 47.69 | 45.11 | 45.38 | 351,097 | -1.39(-2.96%) |
Oct 30, 2020 | 47.95 | 48.40 | 45.78 | 46.77 | 368,704 | -1.22(-2.55%) |
Oct 29, 2020 | 46.41 | 48.41 | 46.41 | 47.99 | 392,389 | +1.00(+2.12%) |
Oct 28, 2020 | 48.66 | 48.66 | 46.11 | 46.99 | 472,320 | -3.02(-6.03%) |
Oct 27, 2020 | 51.23 | 51.50 | 49.50 | 50.01 | 459,813 | -1.47(-2.86%) |
Oct 26, 2020 | 53.41 | 53.69 | 50.37 | 51.48 | 364,701 | -2.38(-4.42%) |
Oct 23, 2020 | 52.83 | 53.89 | 52.71 | 53.87 | 362,065 | +0.87(+1.65%) |
Oct 22, 2020 | 50.04 | 53.32 | 49.77 | 52.99 | 412,683 | +3.55(+7.18%) |
Oct 21, 2020 | 49.40 | 49.54 | 48.95 | 49.44 | 234,912 | +0.03(+0.06%) |
Oct 20, 2020 | 49.46 | 50.06 | 48.88 | 49.41 | 228,563 | +1.01(+2.08%) |
Oct 19, 2020 | 49.08 | 49.87 | 48.30 | 48.41 | 216,115 | -0.06(-0.12%) |
Oct 16, 2020 | 48.91 | 49.49 | 47.98 | 48.47 | 191,886 | -0.39(-0.80%) |
Oct 15, 2020 | 48.40 | 49.34 | 47.62 | 48.85 | 219,401 | -0.28(-0.58%) |
Oct 14, 2020 | 49.10 | 49.81 | 48.77 | 49.14 | 185,589 | +0.20(+0.41%) |
Oct 13, 2020 | 48.51 | 49.62 | 48.01 | 48.94 | 301,031 | -0.36(-0.73%) |
Oct 12, 2020 | 49.91 | 50.52 | 49.07 | 49.30 | 303,191 | -0.89(-1.78%) |
Oct 09, 2020 | 49.99 | 50.32 | 49.02 | 50.19 | 252,265 | +0.20(+0.40%) |
Oct 08, 2020 | 50.14 | 50.87 | 49.41 | 49.99 | 280,834 | +0.68(+1.39%) |
Oct 07, 2020 | 50.49 | 51.58 | 49.22 | 49.31 | 389,741 | -0.20(-0.40%) |
Oct 06, 2020 | 48.91 | 50.40 | 48.62 | 49.51 | 723,887 | +1.62(+3.39%) |
Oct 05, 2020 | 47.83 | 48.29 | 46.86 | 47.89 | 1,001,519 | +0.73(+1.55%) |
Oct 02, 2020 | 47.21 | 48.80 | 46.66 | 47.16 | 697,472 | -1.48(-3.04%) |
Oct 01, 2020 | 47.40 | 49.14 | 47.22 | 48.64 | 438,942 | +0.86(+1.81%) |
Sep 30, 2020 | 47.90 | 49.97 | 47.50 | 47.77 | 683,897 | -0.06(-0.12%) |
Sep 29, 2020 | 50.95 | 51.07 | 47.61 | 47.83 | 1,016,815 | -3.15(-6.18%) |
Sep 28, 2020 | 52.44 | 52.56 | 50.15 | 50.98 | 1,227,538 | -2.14(-4.02%) |
Sep 25, 2020 | 51.21 | 53.25 | 50.66 | 53.12 | 370,917 | +1.45(+2.81%) |
Sep 24, 2020 | 51.16 | 52.48 | 49.70 | 51.66 | 375,573 | +0.11(+0.22%) |
Sep 23, 2020 | 53.14 | 53.96 | 51.55 | 51.55 | 552,027 | -0.78(-1.49%) |
Sep 22, 2020 | 53.32 | 54.09 | 52.07 | 52.33 | 581,527 | -1.13(-2.11%) |
Sep 21, 2020 | 54.45 | 55.49 | 52.75 | 53.46 | 760,534 | -2.95(-5.23%) |
Sep 18, 2020 | 57.32 | 57.79 | 56.23 | 56.41 | 517,071 | -1.43(-2.48%) |
Sep 17, 2020 | 56.98 | 58.93 | 56.95 | 57.84 | 485,619 | -0.53(-0.91%) |
Sep 16, 2020 | 54.95 | 58.72 | 54.76 | 58.37 | 666,264 | +3.33(+6.05%) |
Sep 15, 2020 | 55.51 | 56.47 | 54.23 | 55.04 | 509,378 | -0.66(-1.19%) |
Sep 14, 2020 | 54.09 | 55.89 | 53.34 | 55.71 | 502,575 | +2.37(+4.45%) |
Sep 11, 2020 | 51.84 | 53.63 | 51.20 | 53.33 | 401,370 | +1.41(+2.72%) |
Sep 10, 2020 | 52.17 | 53.58 | 51.73 | 51.92 | 291,611 | +0.06(+0.11%) |
Sep 09, 2020 | 52.02 | 52.19 | 51.08 | 51.86 | 736,665 | +0.02(+0.04%) |
Sep 08, 2020 | 50.66 | 53.17 | 50.15 | 51.84 | 425,321 | +0.46(+0.89%) |
Sep 04, 2020 | 51.24 | 51.63 | 48.29 | 51.39 | 346,681 | +0.94(+1.86%) |
Sep 03, 2020 | 51.06 | 52.83 | 50.20 | 50.45 | 725,181 | +0.35(+0.70%) |
Sep 02, 2020 | 50.11 | 50.40 | 48.99 | 50.10 | 300,325 | +0.14(+0.28%) |
Sep 01, 2020 | 50.23 | 51.14 | 49.55 | 49.96 | 302,031 | -0.58(-1.15%) |
Aug 31, 2020 | 52.38 | 52.90 | 50.42 | 50.53 | 480,691 | -2.41(-4.55%) |
Aug 28, 2020 | 52.23 | 53.31 | 51.43 | 52.94 | 439,516 | +0.98(+1.88%) |
Aug 27, 2020 | 49.72 | 52.37 | 49.36 | 51.97 | 740,802 | +2.72(+5.53%) |
Aug 26, 2020 | 49.86 | 50.10 | 48.71 | 49.24 | 269,993 | -0.73(-1.46%) |
Aug 25, 2020 | 50.06 | 50.09 | 48.66 | 49.97 | 487,581 | +0.44(+0.88%) |
Aug 24, 2020 | 46.53 | 49.54 | 46.24 | 49.54 | 445,310 | +3.68(+8.03%) |
Aug 21, 2020 | 45.92 | 46.83 | 45.71 | 45.86 | 199,789 | -0.26(-0.56%) |
Aug 20, 2020 | 45.09 | 46.53 | 44.55 | 46.11 | 266,704 | +0.46(+1.00%) |
Aug 19, 2020 | 46.30 | 47.06 | 45.57 | 45.66 | 339,900 | +0.06(+0.12%) |
Aug 18, 2020 | 46.01 | 46.66 | 45.19 | 45.60 | 477,777 | -0.82(-1.76%) |
Aug 17, 2020 | 48.35 | 48.35 | 45.88 | 46.42 | 506,418 | -1.14(-2.39%) |
Aug 14, 2020 | 45.97 | 47.95 | 45.62 | 47.55 | 362,908 | +1.03(+2.22%) |
Aug 13, 2020 | 46.05 | 48.10 | 46.04 | 46.52 | 392,178 | -0.50(-1.07%) |
Aug 12, 2020 | 48.62 | 48.91 | 46.17 | 47.02 | 496,901 | -0.48(-1.02%) |
Aug 11, 2020 | 47.85 | 49.26 | 47.06 | 47.51 | 752,750 | +1.38(+2.98%) |
Aug 10, 2020 | 44.73 | 46.36 | 44.48 | 46.13 | 632,140 | +1.94(+4.38%) |
Aug 07, 2020 | 44.36 | 44.83 | 43.05 | 44.19 | 533,720 | -0.80(-1.77%) |
Aug 06, 2020 | 40.95 | 45.90 | 40.55 | 44.99 | 1,143,333 | +3.77(+9.14%) |
Aug 05, 2020 | 40.95 | 41.33 | 40.02 | 41.22 | 829,271 | +0.85(+2.12%) |
Aug 04, 2020 | 38.96 | 40.76 | 38.91 | 40.37 | 687,293 | +1.67(+4.32%) |
Aug 03, 2020 | 39.21 | 39.39 | 38.10 | 38.70 | 1,072,223 | -0.63(-1.59%) |
Jul 31, 2020 | 40.05 | 40.27 | 38.75 | 39.33 | 634,669 | -0.75(-1.87%) |
Jul 30, 2020 | 39.52 | 40.84 | 39.35 | 40.08 | 391,625 | -0.19(-0.47%) |
Jul 29, 2020 | 43.96 | 43.96 | 39.32 | 40.27 | 1,083,422 | -3.15(-7.26%) |
Jul 28, 2020 | 41.79 | 43.98 | 41.79 | 43.42 | 651,205 | +1.40(+3.32%) |
Jul 27, 2020 | 42.50 | 43.48 | 41.75 | 42.02 | 501,246 | -0.48(-1.14%) |
Jul 24, 2020 | 43.70 | 44.09 | 42.39 | 42.51 | 725,817 | -1.86(-4.19%) |
Jul 23, 2020 | 45.30 | 45.30 | 42.70 | 44.37 | 981,814 | -0.25(-0.55%) |
Jul 22, 2020 | 45.24 | 45.77 | 44.18 | 44.61 | 490,074 | -0.88(-1.94%) |
Jul 21, 2020 | 44.72 | 45.90 | 44.25 | 45.49 | 643,466 | +1.24(+2.81%) |
Jul 20, 2020 | 45.17 | 45.51 | 43.46 | 44.25 | 582,972 | -1.20(-2.63%) |
Jul 17, 2020 | 46.31 | 46.39 | 44.91 | 45.45 | 480,190 | -0.79(-1.70%) |
Jul 16, 2020 | 46.02 | 47.13 | 45.47 | 46.24 | 779,395 | -0.65(-1.40%) |
Jul 15, 2020 | 46.98 | 48.15 | 46.40 | 46.89 | 3,072,800 | +1.75(+3.87%) |
Jul 14, 2020 | 44.55 | 45.59 | 43.54 | 45.14 | 828,618 | +0.40(+0.89%) |
Jul 13, 2020 | 46.92 | 47.34 | 44.62 | 44.75 | 775,344 | -2.33(-4.96%) |
Jul 10, 2020 | 44.60 | 47.50 | 43.96 | 47.08 | 464,700 | +2.23(+4.97%) |
Jul 09, 2020 | 46.93 | 46.94 | 44.33 | 44.85 | 444,932 | -2.42(-5.12%) |
Jul 08, 2020 | 46.62 | 47.54 | 45.91 | 47.27 | 548,801 | +0.28(+0.59%) |
Jul 07, 2020 | 48.11 | 48.86 | 46.92 | 46.99 | 513,334 | -2.16(-4.40%) |
Jul 06, 2020 | 49.36 | 50.03 | 48.27 | 49.16 | 795,118 | +0.85(+1.77%) |
Jul 02, 2020 | 48.98 | 50.23 | 48.00 | 48.30 | 602,846 | +0.85(+1.80%) |
Jul 01, 2020 | 48.41 | 50.05 | 47.27 | 47.45 | 583,862 | -0.53(-1.11%) |
Jun 30, 2020 | 48.36 | 49.01 | 46.56 | 47.98 | 636,169 | -0.96(-1.96%) |
Jun 29, 2020 | 44.97 | 50.00 | 44.45 | 48.94 | 916,352 | +4.07(+9.07%) |
Jun 26, 2020 | 46.98 | 47.08 | 44.06 | 44.87 | 455,954 | -2.51(-5.31%) |
Jun 25, 2020 | 45.34 | 47.54 | 44.50 | 47.38 | 464,739 | +1.47(+3.20%) |
Jun 24, 2020 | 46.19 | 46.54 | 44.89 | 45.91 | 794,224 | -1.55(-3.26%) |
Jun 23, 2020 | 45.61 | 47.71 | 45.01 | 47.46 | 600,115 | +2.91(+6.54%) |
Jun 22, 2020 | 45.55 | 45.70 | 43.07 | 44.55 | 668,013 | -2.12(-4.54%) |
Jun 19, 2020 | 48.04 | 48.40 | 45.72 | 46.66 | 719,706 | -0.20(-0.43%) |
Jun 18, 2020 | 47.45 | 48.56 | 45.93 | 46.86 | 620,759 | -1.76(-3.61%) |
Jun 17, 2020 | 51.15 | 51.30 | 48.54 | 48.62 | 727,067 | -2.58(-5.04%) |
Jun 16, 2020 | 54.55 | 55.57 | 50.77 | 51.20 | 897,572 | -0.57(-1.10%) |
Jun 15, 2020 | 47.84 | 52.10 | 46.99 | 51.77 | 894,854 | +1.08(+2.13%) |
Jun 12, 2020 | 50.76 | 52.93 | 48.59 | 50.69 | 828,347 | +3.46(+7.34%) |
Jun 11, 2020 | 46.98 | 50.44 | 45.73 | 47.22 | 1,219,285 | -5.34(-10.16%) |
Jun 10, 2020 | 53.36 | 54.19 | 49.69 | 52.56 | 939,875 | -2.50(-4.53%) |
Jun 09, 2020 | 58.25 | 58.58 | 54.81 | 55.06 | 1,351,944 | -3.20(-5.49%) |
Jun 08, 2020 | 56.23 | 58.51 | 54.94 | 58.26 | 1,633,912 | +4.15(+7.66%) |
Jun 05, 2020 | 56.40 | 56.84 | 53.49 | 54.11 | 1,678,822 | +2.54(+4.93%) |
Jun 04, 2020 | 50.80 | 53.48 | 50.36 | 51.57 | 1,424,999 | +1.23(+2.45%) |
Jun 03, 2020 | 47.45 | 51.28 | 47.19 | 50.33 | 1,374,513 | +4.42(+9.63%) |
Jun 02, 2020 | 45.86 | 46.41 | 45.17 | 45.91 | 898,841 | +1.56(+3.51%) |
Jun 01, 2020 | 42.12 | 45.50 | 41.62 | 44.36 | 748,584 | +2.73(+6.57%) |
May 29, 2020 | 41.99 | 43.03 | 40.90 | 41.62 | 1,001,055 | -0.88(-2.08%) |
May 28, 2020 | 43.88 | 44.23 | 41.77 | 42.51 | 1,025,206 | -1.52(-3.45%) |
May 27, 2020 | 46.03 | 46.24 | 41.62 | 44.02 | 920,862 | +0.73(+1.69%) |
May 26, 2020 | 41.62 | 43.99 | 41.15 | 43.29 | 1,302,517 | +4.11(+10.49%) |
May 22, 2020 | 39.35 | 39.64 | 38.20 | 39.18 | 446,365 | +0.28(+0.73%) |
May 21, 2020 | 39.55 | 40.09 | 38.46 | 38.90 | 615,670 | -0.39(-0.99%) |
May 20, 2020 | 39.53 | 39.80 | 38.66 | 39.29 | 733,108 | +0.63(+1.62%) |
May 19, 2020 | 40.48 | 40.92 | 38.55 | 38.66 | 526,439 | -1.39(-3.46%) |
May 18, 2020 | 38.25 | 40.21 | 37.81 | 40.05 | 841,974 | +3.89(+10.76%) |
May 15, 2020 | 36.33 | 37.26 | 35.54 | 36.16 | 488,093 | -0.86(-2.33%) |
May 14, 2020 | 34.16 | 37.37 | 33.37 | 37.02 | 819,724 | +1.82(+5.18%) |
May 13, 2020 | 38.31 | 38.31 | 34.21 | 35.20 | 1,496,741 | -3.38(-8.76%) |
May 12, 2020 | 40.72 | 41.08 | 38.45 | 38.58 | 641,346 | -1.87(-4.62%) |
May 11, 2020 | 41.27 | 41.56 | 39.74 | 40.45 | 695,462 | -0.89(-2.16%) |
May 08, 2020 | 40.84 | 43.13 | 40.75 | 41.34 | 1,293,469 | +1.26(+3.15%) |
May 07, 2020 | 37.87 | 40.48 | 37.45 | 40.08 | 1,445,364 | +2.16(+5.71%) |
May 06, 2020 | 39.64 | 40.41 | 36.16 | 37.91 | 1,426,691 | -1.51(-3.83%) |
May 05, 2020 | 42.32 | 43.35 | 39.05 | 39.42 | 703,981 | -2.87(-6.78%) |
May 04, 2020 | 38.43 | 42.50 | 37.75 | 42.29 | 2,245,325 | +1.86(+4.60%) |
May 01, 2020 | 40.58 | 41.23 | 37.97 | 40.43 | 1,665,440 | -1.53(-3.64%) |
Apr 30, 2020 | 42.79 | 42.83 | 39.70 | 41.96 | 1,537,208 | -1.04(-2.43%) |
Apr 29, 2020 | 44.29 | 45.08 | 41.64 | 43.00 | 2,894,770 | +0.56(+1.32%) |
Apr 28, 2020 | 39.86 | 42.69 | 39.58 | 42.44 | 3,802,399 | +3.22(+8.20%) |
Apr 27, 2020 | 43.50 | 43.56 | 38.45 | 39.22 | 6,392,411 | -8.38(-17.60%) |
Apr 24, 2020 | 48.40 | 49.23 | 46.50 | 47.60 | 600,001 | -0.87(-1.80%) |
Apr 23, 2020 | 48.38 | 49.35 | 47.61 | 48.47 | 489,959 | +0.97(+2.04%) |
Apr 22, 2020 | 48.02 | 48.48 | 46.42 | 47.51 | 692,402 | +0.72(+1.54%) |
Apr 21, 2020 | 45.26 | 47.79 | 45.06 | 46.79 | 1,040,650 | +0.50(+1.09%) |
Apr 20, 2020 | 45.73 | 47.12 | 44.71 | 46.28 | 1,445,683 | -1.01(-2.13%) |
Apr 17, 2020 | 43.99 | 47.46 | 43.23 | 47.29 | 914,543 | +5.41(+12.92%) |
Apr 16, 2020 | 43.37 | 43.77 | 40.43 | 41.88 | 697,669 | -1.46(-3.37%) |
Apr 15, 2020 | 42.26 | 44.43 | 41.81 | 43.34 | 645,030 | +0.09(+0.20%) |
Apr 14, 2020 | 41.38 | 44.54 | 41.38 | 43.26 | 1,520,087 | +3.55(+8.94%) |
Apr 13, 2020 | 43.65 | 43.72 | 37.96 | 39.71 | 486,483 | -3.47(-8.04%) |
Apr 09, 2020 | 42.70 | 44.59 | 41.45 | 43.18 | 926,766 | +3.27(+8.20%) |
Apr 08, 2020 | 38.07 | 40.37 | 37.39 | 39.91 | 572,047 | +2.66(+7.13%) |
Apr 07, 2020 | 38.69 | 41.24 | 36.14 | 37.25 | 678,652 | +2.07(+5.88%) |
Apr 06, 2020 | 35.98 | 36.65 | 32.94 | 35.18 | 851,201 | +1.81(+5.43%) |
Apr 03, 2020 | 36.11 | 36.44 | 32.35 | 33.37 | 504,215 | -2.05(-5.79%) |
Apr 02, 2020 | 35.82 | 36.58 | 34.59 | 35.42 | 555,324 | -0.82(-2.25%) |
Apr 01, 2020 | 40.43 | 41.31 | 35.65 | 36.23 | 758,752 | -6.75(-15.70%) |
Mar 31, 2020 | 42.65 | 44.77 | 42.07 | 42.98 | 609,142 | +0.56(+1.32%) |
Mar 30, 2020 | 41.29 | 42.67 | 38.23 | 42.42 | 615,080 | +0.44(+1.04%) |
Mar 27, 2020 | 42.70 | 45.14 | 41.46 | 41.98 | 749,316 | -2.28(-5.15%) |
Mar 26, 2020 | 44.78 | 48.35 | 43.42 | 44.26 | 1,176,420 | -0.18(-0.41%) |
Mar 25, 2020 | 40.42 | 46.38 | 37.23 | 44.44 | 794,838 | +6.21(+16.23%) |
Mar 24, 2020 | 36.37 | 44.19 | 35.83 | 38.24 | 956,795 | +4.15(+12.17%) |
Mar 23, 2020 | 30.06 | 35.59 | 26.76 | 34.09 | 1,137,853 | +4.66(+15.83%) |
Mar 20, 2020 | 31.33 | 41.80 | 28.71 | 29.43 | 1,455,113 | -1.15(-3.76%) |
Mar 19, 2020 | 26.19 | 33.74 | 22.78 | 30.58 | 1,303,658 | +4.34(+16.53%) |
Mar 18, 2020 | 34.03 | 34.57 | 24.67 | 26.24 | 1,308,455 | -10.74(-29.05%) |
Mar 17, 2020 | 45.94 | 46.39 | 33.25 | 36.98 | 1,354,645 | -8.55(-18.78%) |
Mar 16, 2020 | 47.84 | 48.74 | 43.19 | 45.53 | 1,104,730 | -10.31(-18.46%) |
Mar 13, 2020 | 53.18 | 55.88 | 48.43 | 55.84 | 1,061,856 | +8.59(+18.18%) |
Mar 12, 2020 | 52.67 | 52.98 | 46.29 | 47.25 | 975,491 | -13.38(-22.07%) |
Mar 11, 2020 | 66.17 | 66.67 | 60.18 | 60.63 | 702,081 | -7.81(-11.41%) |
Mar 10, 2020 | 69.42 | 69.52 | 65.48 | 68.44 | 1,019,135 | +1.13(+1.68%) |
Mar 09, 2020 | 69.37 | 70.52 | 67.10 | 67.31 | 633,537 | -6.57(-8.89%) |
Mar 06, 2020 | 73.00 | 75.94 | 71.63 | 73.88 | 674,500 | -1.61(-2.14%) |
Mar 05, 2020 | 78.10 | 78.10 | 74.99 | 75.49 | 745,029 | -5.07(-6.29%) |
Mar 04, 2020 | 80.30 | 80.66 | 77.28 | 80.56 | 324,870 | +1.60(+2.03%) |
Mar 03, 2020 | 82.60 | 84.81 | 78.23 | 78.96 | 611,746 | -3.25(-3.96%) |
Mar 02, 2020 | 79.48 | 82.27 | 76.96 | 82.21 | 884,401 | +3.31(+4.20%) |
Feb 28, 2020 | 75.74 | 80.03 | 75.01 | 78.90 | 793,784 | +1.47(+1.90%) |
Feb 27, 2020 | 83.12 | 83.20 | 76.86 | 77.43 | 1,218,545 | -7.03(-8.33%) |
Feb 26, 2020 | 91.96 | 92.61 | 84.26 | 84.46 | 727,115 | -7.20(-7.86%) |
Feb 25, 2020 | 95.15 | 95.76 | 90.99 | 91.67 | 424,401 | -2.89(-3.05%) |
Feb 24, 2020 | 97.40 | 97.40 | 93.61 | 94.55 | 592,156 | -6.33(-6.27%) |
Feb 21, 2020 | 101.84 | 101.97 | 100.65 | 100.88 | 180,427 | -1.42(-1.39%) |
Feb 20, 2020 | 101.24 | 103.32 | 100.78 | 102.30 | 267,950 | +1.24(+1.23%) |
Feb 19, 2020 | 102.30 | 102.91 | 100.03 | 101.06 | 248,311 | -1.21(-1.19%) |
Feb 18, 2020 | 103.10 | 104.94 | 102.25 | 102.28 | 406,650 | -1.19(-1.15%) |
Feb 14, 2020 | 103.26 | 103.86 | 102.13 | 103.47 | 480,998 | +0.69(+0.67%) |
Feb 13, 2020 | 104.69 | 107.22 | 102.22 | 102.78 | 631,877 | -2.09(-1.99%) |
Feb 12, 2020 | 101.09 | 101.44 | 99.87 | 104.87 | 309,841 | +4.23(+4.21%) |
Feb 11, 2020 | 100.77 | 102.69 | 99.61 | 100.64 | 222,999 | +1.05(+1.06%) |
Feb 10, 2020 | 98.42 | 99.98 | 97.77 | 99.58 | 321,448 | +1.30(+1.32%) |
Feb 07, 2020 | 97.68 | 98.61 | 97.25 | 98.29 | 164,798 | +0.08(+0.08%) |
Feb 06, 2020 | 100.63 | 100.88 | 97.46 | 98.21 | 281,726 | -1.61(-1.61%) |
Feb 05, 2020 | 98.83 | 100.08 | 97.76 | 99.82 | 246,530 | +2.07(+2.12%) |
Feb 04, 2020 | 95.30 | 98.75 | 95.30 | 97.75 | 278,815 | +3.86(+4.11%) |