Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 86.69 | 87.48 | 83.51 | 84.12 | 225,261 | -6.58(-7.26%) |
Jan 28, 2021 | 88.94 | 91.85 | 88.03 | 90.70 | 152,034 | +3.19(+3.65%) |
Jan 27, 2021 | 89.44 | 91.57 | 86.10 | 87.51 | 158,553 | -2.89(-3.20%) |
Jan 26, 2021 | 92.30 | 93.81 | 89.98 | 90.40 | 215,114 | +4.43(+5.16%) |
Jan 25, 2021 | 87.84 | 88.10 | 83.92 | 85.96 | 265,161 | -2.83(-3.19%) |
Jan 22, 2021 | 89.41 | 90.23 | 86.59 | 88.79 | 250,303 | -4.85(-5.18%) |
Jan 21, 2021 | 97.48 | 97.48 | 91.49 | 93.64 | 252,805 | -3.73(-3.83%) |
Jan 20, 2021 | 99.83 | 100.22 | 96.09 | 97.36 | 203,818 | -0.16(-0.16%) |
Jan 19, 2021 | 99.80 | 99.80 | 95.72 | 97.52 | 243,691 | -1.22(-1.23%) |
Jan 15, 2021 | 101.72 | 103.41 | 98.51 | 98.74 | 280,330 | -9.17(-8.50%) |
Jan 14, 2021 | 103.86 | 109.17 | 103.08 | 107.91 | 242,199 | +6.42(+6.32%) |
Jan 13, 2021 | 102.69 | 103.17 | 99.30 | 101.49 | 269,679 | -3.78(-3.59%) |
Jan 12, 2021 | 98.29 | 105.51 | 97.83 | 105.27 | 299,330 | +8.46(+8.74%) |
Jan 11, 2021 | 98.76 | 100.00 | 96.16 | 96.80 | 232,004 | -6.67(-6.44%) |
Jan 08, 2021 | 103.95 | 105.23 | 100.06 | 103.47 | 173,322 | +2.75(+2.73%) |
Jan 07, 2021 | 100.09 | 100.93 | 97.56 | 100.72 | 132,303 | +2.80(+2.86%) |
Jan 06, 2021 | 96.47 | 102.64 | 95.46 | 97.92 | 167,464 | -0.79(-0.80%) |
Jan 05, 2021 | 93.16 | 99.97 | 93.05 | 98.71 | 170,995 | +1.12(+1.15%) |
Jan 04, 2021 | 103.64 | 104.79 | 96.55 | 97.59 | 168,679 | -2.55(-2.55%) |
Dec 31, 2020 | 100.14 | 100.14 | 100.14 | 91,406 | -0.96(-0.95%) | |
Dec 30, 2020 | 101.09 | 103.15 | 100.74 | 101.10 | 91,406 | +0.05(+0.05%) |
Dec 29, 2020 | 101.87 | 102.41 | 99.80 | 101.05 | 99,896 | +1.81(+1.83%) |
Dec 28, 2020 | 99.08 | 99.46 | 96.17 | 99.24 | 156,158 | -0.55(-0.55%) |
Dec 24, 2020 | 98.65 | 99.88 | 97.50 | 99.79 | 39,417 | +1.42(+1.45%) |
Dec 23, 2020 | 99.21 | 100.14 | 98.15 | 98.37 | 77,631 | +0.42(+0.43%) |
Dec 22, 2020 | 97.99 | 99.72 | 96.27 | 97.94 | 100,953 | -0.19(-0.19%) |
Dec 21, 2020 | 97.19 | 100.81 | 96.52 | 98.13 | 320,005 | -6.03(-5.79%) |
Dec 18, 2020 | 104.58 | 105.79 | 102.63 | 104.16 | 108,589 | -0.63(-0.60%) |
Dec 17, 2020 | 105.60 | 106.66 | 103.36 | 104.79 | 149,611 | +1.82(+1.77%) |
Dec 16, 2020 | 99.64 | 103.49 | 97.28 | 102.97 | 181,491 | +2.56(+2.55%) |
Dec 15, 2020 | 98.45 | 100.62 | 97.19 | 100.40 | 106,068 | +4.06(+4.21%) |
Dec 14, 2020 | 99.49 | 100.03 | 95.47 | 96.34 | 186,726 | -3.04(-3.06%) |
Dec 11, 2020 | 98.09 | 100.24 | 96.69 | 99.38 | 156,257 | -1.51(-1.50%) |
Dec 10, 2020 | 93.10 | 101.18 | 93.10 | 100.89 | 218,167 | +8.95(+9.73%) |
Dec 09, 2020 | 95.64 | 95.64 | 90.31 | 91.95 | 137,132 | -2.94(-3.10%) |
Dec 08, 2020 | 95.30 | 97.49 | 93.30 | 94.89 | 112,605 | +0.40(+0.42%) |
Dec 07, 2020 | 95.64 | 98.26 | 92.41 | 94.49 | 267,077 | +0.06(+0.06%) |
Dec 04, 2020 | 92.50 | 95.14 | 92.03 | 94.43 | 196,601 | +3.31(+3.63%) |
Dec 03, 2020 | 91.07 | 94.08 | 89.94 | 91.12 | 250,751 | +3.20(+3.64%) |
Dec 02, 2020 | 85.93 | 88.94 | 85.63 | 87.92 | 131,510 | -0.06(-0.07%) |
Dec 01, 2020 | 84.29 | 88.59 | 84.29 | 87.98 | 253,220 | +7.69(+9.58%) |
Nov 30, 2020 | 83.60 | 84.30 | 79.35 | 80.29 | 159,199 | -3.57(-4.26%) |
Nov 27, 2020 | 82.65 | 85.27 | 82.61 | 83.86 | 99,056 | +0.40(+0.48%) |
Nov 25, 2020 | 81.71 | 84.17 | 81.44 | 83.46 | 154,978 | +2.37(+2.92%) |
Nov 24, 2020 | 78.79 | 81.54 | 78.57 | 81.09 | 225,511 | +5.18(+6.82%) |
Nov 23, 2020 | 77.03 | 77.06 | 74.70 | 75.91 | 219,657 | +0.64(+0.86%) |
Nov 20, 2020 | 76.69 | 77.50 | 74.86 | 75.27 | 269,265 | -3.41(-4.34%) |
Nov 19, 2020 | 76.93 | 79.12 | 76.55 | 78.68 | 250,370 | +2.29(+2.99%) |
Nov 18, 2020 | 79.01 | 79.99 | 76.17 | 76.40 | 321,543 | -2.87(-3.62%) |
Nov 17, 2020 | 75.23 | 79.99 | 75.00 | 79.27 | 364,202 | +4.28(+5.71%) |
Nov 16, 2020 | 74.71 | 75.12 | 72.74 | 74.98 | 182,836 | +3.49(+4.88%) |
Nov 13, 2020 | 68.81 | 71.83 | 68.55 | 71.49 | 131,842 | +2.44(+3.54%) |
Nov 12, 2020 | 72.82 | 72.82 | 67.72 | 69.05 | 214,827 | -4.57(-6.20%) |
Nov 11, 2020 | 73.79 | 74.83 | 72.88 | 73.62 | 120,578 | -0.17(-0.23%) |
Nov 10, 2020 | 73.43 | 76.34 | 73.29 | 73.79 | 200,948 | +1.62(+2.24%) |
Nov 09, 2020 | 76.24 | 77.02 | 71.39 | 72.17 | 350,956 | +3.10(+4.50%) |
Nov 06, 2020 | 65.28 | 69.57 | 64.77 | 69.07 | 212,877 | +3.88(+5.95%) |
Nov 05, 2020 | 63.52 | 65.67 | 62.65 | 65.19 | 319,815 | +6.12(+10.35%) |
Nov 04, 2020 | 57.11 | 60.16 | 56.54 | 59.07 | 270,287 | +3.51(+6.32%) |
Nov 03, 2020 | 56.81 | 57.08 | 54.34 | 55.56 | 220,378 | +1.48(+2.74%) |
Nov 02, 2020 | 54.29 | 55.00 | 53.31 | 54.08 | 115,051 | +0.88(+1.65%) |
Oct 30, 2020 | 54.52 | 54.76 | 52.25 | 53.21 | 244,385 | -2.33(-4.20%) |
Oct 29, 2020 | 52.71 | 56.14 | 51.93 | 55.54 | 390,892 | +1.16(+2.14%) |
Oct 28, 2020 | 57.48 | 57.83 | 54.25 | 54.38 | 349,352 | -6.66(-10.91%) |
Oct 27, 2020 | 64.04 | 64.04 | 60.75 | 61.03 | 191,326 | -3.47(-5.37%) |
Oct 26, 2020 | 64.51 | 65.35 | 62.49 | 64.50 | 244,546 | +0.11(+0.17%) |
Oct 23, 2020 | 66.01 | 66.02 | 64.14 | 64.39 | 211,366 | -1.44(-2.19%) |
Oct 22, 2020 | 64.10 | 66.48 | 64.00 | 65.83 | 226,450 | +2.20(+3.46%) |
Oct 21, 2020 | 63.32 | 66.13 | 63.25 | 63.63 | 275,415 | -0.21(-0.34%) |
Oct 20, 2020 | 63.40 | 65.50 | 63.17 | 63.85 | 291,218 | +2.30(+3.73%) |
Oct 19, 2020 | 61.77 | 63.91 | 61.38 | 61.55 | 247,441 | +0.90(+1.49%) |
Oct 16, 2020 | 61.70 | 62.03 | 60.43 | 60.65 | 204,041 | -1.29(-2.08%) |
Oct 15, 2020 | 60.48 | 63.06 | 60.45 | 61.94 | 210,871 | -0.76(-1.21%) |
Oct 14, 2020 | 63.35 | 64.19 | 62.37 | 62.69 | 246,888 | +0.27(+0.43%) |
Oct 13, 2020 | 61.40 | 63.36 | 59.92 | 62.43 | 346,667 | -1.20(-1.88%) |
Oct 12, 2020 | 63.14 | 63.86 | 62.24 | 63.62 | 191,687 | +1.49(+2.39%) |
Oct 09, 2020 | 61.79 | 63.76 | 61.11 | 62.13 | 325,537 | +1.15(+1.89%) |
Oct 08, 2020 | 57.89 | 61.46 | 57.54 | 60.98 | 332,589 | +3.23(+5.58%) |
Oct 07, 2020 | 58.98 | 59.50 | 56.66 | 57.76 | 310,444 | -0.36(-0.62%) |
Oct 06, 2020 | 61.12 | 62.66 | 57.35 | 58.12 | 520,198 | -1.38(-2.33%) |
Oct 05, 2020 | 56.05 | 60.01 | 55.56 | 59.50 | 385,361 | +4.74(+8.65%) |
Oct 02, 2020 | 56.05 | 58.35 | 54.74 | 54.76 | 361,346 | -2.15(-3.78%) |
Oct 01, 2020 | 55.96 | 57.06 | 54.58 | 56.91 | 424,235 | +0.16(+0.29%) |
Sep 30, 2020 | 55.65 | 57.77 | 55.65 | 56.75 | 295,545 | +1.80(+3.27%) |
Sep 29, 2020 | 55.51 | 57.86 | 54.74 | 54.95 | 618,782 | -1.29(-2.29%) |
Sep 28, 2020 | 62.66 | 63.08 | 55.21 | 56.24 | 683,531 | -4.82(-7.89%) |
Sep 25, 2020 | 59.06 | 61.16 | 58.49 | 61.06 | 429,360 | -0.68(-1.10%) |
Sep 24, 2020 | 59.34 | 63.44 | 58.26 | 61.74 | 500,006 | +3.05(+5.20%) |
Sep 23, 2020 | 61.90 | 62.49 | 58.44 | 58.69 | 446,535 | -4.56(-7.21%) |
Sep 22, 2020 | 64.94 | 65.50 | 61.98 | 63.24 | 299,619 | -1.14(-1.78%) |
Sep 21, 2020 | 62.97 | 64.98 | 60.98 | 64.39 | 465,107 | -2.11(-3.17%) |
Sep 18, 2020 | 71.38 | 71.38 | 66.35 | 66.50 | 839,536 | -6.53(-8.94%) |
Sep 17, 2020 | 69.28 | 73.14 | 69.24 | 73.02 | 251,559 | +1.17(+1.63%) |
Sep 16, 2020 | 72.09 | 73.87 | 71.37 | 71.85 | 216,625 | +0.14(+0.19%) |
Sep 15, 2020 | 72.43 | 72.98 | 70.74 | 71.72 | 278,793 | -0.44(-0.61%) |
Sep 14, 2020 | 70.23 | 72.71 | 69.13 | 72.16 | 346,223 | +4.27(+6.30%) |
Sep 11, 2020 | 70.19 | 70.89 | 67.18 | 67.88 | 360,067 | -0.77(-1.12%) |
Sep 10, 2020 | 73.11 | 74.23 | 68.48 | 68.65 | 290,765 | -4.61(-6.29%) |
Sep 09, 2020 | 73.26 | 73.79 | 71.97 | 73.26 | 297,868 | +4.01(+5.79%) |
Sep 08, 2020 | 68.65 | 71.50 | 67.61 | 69.25 | 376,914 | -3.90(-5.33%) |
Sep 04, 2020 | 73.40 | 74.68 | 69.54 | 73.14 | 322,979 | +0.15(+0.20%) |
Sep 03, 2020 | 74.03 | 76.57 | 71.03 | 73.00 | 546,976 | +0.19(+0.26%) |
Sep 02, 2020 | 72.83 | 72.88 | 70.81 | 72.81 | 336,892 | +0.47(+0.65%) |
Sep 01, 2020 | 70.51 | 73.63 | 70.21 | 72.34 | 492,970 | +5.16(+7.68%) |
Aug 31, 2020 | 69.46 | 69.50 | 67.09 | 67.18 | 346,999 | -4.54(-6.33%) |
Aug 28, 2020 | 68.38 | 71.97 | 68.29 | 71.72 | 604,452 | +5.99(+9.11%) |
Aug 27, 2020 | 67.18 | 67.26 | 64.12 | 65.73 | 340,718 | +0.64(+0.98%) |
Aug 26, 2020 | 69.31 | 69.44 | 63.13 | 65.09 | 453,659 | -3.79(-5.51%) |
Aug 25, 2020 | 68.08 | 69.28 | 66.72 | 68.89 | 207,682 | +1.28(+1.90%) |
Aug 24, 2020 | 67.89 | 68.04 | 66.66 | 67.61 | 278,785 | +1.14(+1.71%) |
Aug 21, 2020 | 66.23 | 66.58 | 64.79 | 66.47 | 503,071 | -1.29(-1.90%) |
Aug 20, 2020 | 63.48 | 68.52 | 62.58 | 67.76 | 840,155 | +0.25(+0.37%) |
Aug 19, 2020 | 71.27 | 71.54 | 67.34 | 67.51 | 491,837 | -3.78(-5.30%) |
Aug 18, 2020 | 71.35 | 72.27 | 69.64 | 71.29 | 678,051 | +3.79(+5.62%) |
Aug 17, 2020 | 71.15 | 71.87 | 65.73 | 67.49 | 620,480 | -4.00(-5.59%) |
Aug 14, 2020 | 71.67 | 73.26 | 70.73 | 71.49 | 441,102 | -0.32(-0.44%) |
Aug 13, 2020 | 74.52 | 75.92 | 71.14 | 71.81 | 531,014 | -0.40(-0.55%) |
Aug 12, 2020 | 73.64 | 73.91 | 69.17 | 72.21 | 821,407 | -0.60(-0.83%) |
Aug 11, 2020 | 75.29 | 76.40 | 72.71 | 72.81 | 543,312 | -0.92(-1.25%) |
Aug 10, 2020 | 75.63 | 76.55 | 71.57 | 73.73 | 365,764 | -0.65(-0.88%) |
Aug 07, 2020 | 74.69 | 76.28 | 72.57 | 74.38 | 588,873 | -3.32(-4.27%) |
Aug 06, 2020 | 76.57 | 78.64 | 75.86 | 77.70 | 355,646 | +0.23(+0.30%) |
Aug 05, 2020 | 78.80 | 79.81 | 75.70 | 77.47 | 385,854 | +2.06(+2.74%) |
Aug 04, 2020 | 74.31 | 76.81 | 72.21 | 75.41 | 517,084 | -1.81(-2.34%) |
Aug 03, 2020 | 77.62 | 78.31 | 75.73 | 77.21 | 572,343 | -3.26(-4.05%) |
Jul 31, 2020 | 83.84 | 83.84 | 79.42 | 80.47 | 564,225 | -4.45(-5.24%) |
Jul 30, 2020 | 84.68 | 85.55 | 81.89 | 84.92 | 356,321 | -0.35(-0.41%) |
Jul 29, 2020 | 85.82 | 86.55 | 84.17 | 85.27 | 343,160 | +1.49(+1.78%) |
Jul 28, 2020 | 82.15 | 85.18 | 81.94 | 83.78 | 259,291 | -0.58(-0.69%) |
Jul 27, 2020 | 81.26 | 84.47 | 79.99 | 84.37 | 630,983 | +4.83(+6.07%) |
Jul 24, 2020 | 77.92 | 81.12 | 75.95 | 79.54 | 470,633 | +0.35(+0.45%) |
Jul 23, 2020 | 84.21 | 84.87 | 78.57 | 79.19 | 418,422 | -6.49(-7.58%) |
Jul 22, 2020 | 84.39 | 86.79 | 83.72 | 85.68 | 578,468 | +3.91(+4.78%) |
Jul 21, 2020 | 82.05 | 84.02 | 80.86 | 81.78 | 481,770 | +3.53(+4.51%) |
Jul 20, 2020 | 75.26 | 78.68 | 75.10 | 78.25 | 330,501 | +3.19(+4.25%) |
Jul 17, 2020 | 75.00 | 75.72 | 74.02 | 75.06 | 338,326 | +1.87(+2.55%) |
Jul 16, 2020 | 72.89 | 74.03 | 71.86 | 73.20 | 323,489 | -0.42(-0.57%) |
Jul 15, 2020 | 74.72 | 75.02 | 72.02 | 73.62 | 290,997 | +1.26(+1.75%) |
Jul 14, 2020 | 67.63 | 72.91 | 67.22 | 72.35 | 567,573 | +3.47(+5.04%) |
Jul 13, 2020 | 72.59 | 73.50 | 68.56 | 68.88 | 353,592 | -3.75(-5.16%) |
Jul 10, 2020 | 70.38 | 72.82 | 69.71 | 72.63 | 314,840 | +1.41(+1.98%) |
Jul 09, 2020 | 74.23 | 74.54 | 69.97 | 71.22 | 338,936 | -0.82(-1.13%) |
Jul 08, 2020 | 71.56 | 72.27 | 69.76 | 72.03 | 376,995 | +4.10(+6.04%) |
Jul 07, 2020 | 71.22 | 72.21 | 67.84 | 67.93 | 332,066 | -2.98(-4.21%) |
Jul 06, 2020 | 71.57 | 72.79 | 69.69 | 70.92 | 366,315 | +4.12(+6.17%) |
Jul 02, 2020 | 69.58 | 71.30 | 66.62 | 66.80 | 453,310 | -1.01(-1.50%) |
Jul 01, 2020 | 64.90 | 68.46 | 64.90 | 67.81 | 358,883 | +3.84(+6.00%) |
Jun 30, 2020 | 63.10 | 65.07 | 61.91 | 63.98 | 348,953 | -0.58(-0.91%) |
Jun 29, 2020 | 64.20 | 64.58 | 61.45 | 64.56 | 308,352 | +3.20(+5.21%) |
Jun 26, 2020 | 64.26 | 64.78 | 60.84 | 61.36 | 513,069 | -6.57(-9.67%) |
Jun 25, 2020 | 67.35 | 68.53 | 64.51 | 67.93 | 347,738 | +2.62(+4.02%) |
Jun 24, 2020 | 69.94 | 70.70 | 64.02 | 65.31 | 650,362 | -7.01(-9.69%) |
Jun 23, 2020 | 72.20 | 74.53 | 71.74 | 72.32 | 391,008 | +3.86(+5.64%) |
Jun 22, 2020 | 71.15 | 72.03 | 67.60 | 68.46 | 417,225 | -0.23(-0.34%) |
Jun 19, 2020 | 69.37 | 69.84 | 66.80 | 68.69 | 424,470 | +1.48(+2.20%) |
Jun 18, 2020 | 66.11 | 69.14 | 65.73 | 67.21 | 330,582 | -1.94(-2.80%) |
Jun 17, 2020 | 68.00 | 71.33 | 67.02 | 69.14 | 439,002 | +2.16(+3.22%) |
Jun 16, 2020 | 72.60 | 73.20 | 66.32 | 66.98 | 688,688 | -0.70(-1.04%) |
Jun 15, 2020 | 63.12 | 70.22 | 62.69 | 67.69 | 1,082,703 | -2.33(-3.33%) |
Jun 12, 2020 | 70.20 | 72.50 | 66.63 | 70.02 | 714,768 | +4.95(+7.61%) |
Jun 11, 2020 | 68.00 | 71.04 | 62.34 | 65.07 | 710,111 | -12.43(-16.03%) |
Jun 10, 2020 | 83.84 | 83.90 | 76.57 | 77.49 | 724,633 | -4.99(-6.05%) |
Jun 09, 2020 | 79.52 | 83.58 | 78.72 | 82.48 | 588,869 | -2.41(-2.84%) |
Jun 08, 2020 | 78.93 | 85.18 | 77.85 | 84.90 | 770,431 | +8.70(+11.42%) |
Jun 05, 2020 | 79.61 | 80.81 | 75.99 | 76.20 | 886,191 | +5.38(+7.59%) |
Jun 04, 2020 | 70.75 | 72.56 | 68.72 | 70.82 | 809,451 | -0.46(-0.65%) |
Jun 03, 2020 | 72.43 | 73.58 | 69.96 | 71.28 | 917,455 | +5.94(+9.10%) |
Jun 02, 2020 | 61.60 | 65.34 | 60.96 | 65.34 | 829,840 | +6.90(+11.81%) |
Jun 01, 2020 | 57.33 | 59.34 | 56.97 | 58.44 | 441,215 | +1.35(+2.37%) |
May 29, 2020 | 55.00 | 57.80 | 53.13 | 57.09 | 445,839 | +1.22(+2.18%) |
May 28, 2020 | 58.50 | 59.18 | 55.85 | 55.87 | 596,460 | -4.09(-6.83%) |
May 27, 2020 | 58.30 | 60.02 | 56.16 | 59.96 | 798,745 | +5.16(+9.42%) |
May 26, 2020 | 56.48 | 56.95 | 54.53 | 54.80 | 925,642 | +7.42(+15.67%) |
May 22, 2020 | 47.11 | 48.27 | 46.07 | 47.37 | 664,088 | -0.69(-1.44%) |
May 21, 2020 | 46.73 | 48.66 | 46.59 | 48.07 | 778,935 | +3.84(+8.67%) |
May 20, 2020 | 44.76 | 45.76 | 43.64 | 44.23 | 737,533 | +1.31(+3.05%) |
May 19, 2020 | 44.12 | 45.27 | 42.78 | 42.92 | 586,494 | -0.86(-1.96%) |
May 18, 2020 | 42.66 | 44.41 | 41.85 | 43.78 | 572,207 | +4.96(+12.77%) |
May 15, 2020 | 40.16 | 41.53 | 38.35 | 38.82 | 470,128 | -1.36(-3.39%) |
May 14, 2020 | 36.28 | 40.36 | 35.11 | 40.18 | 633,453 | +2.06(+5.39%) |
May 13, 2020 | 39.72 | 39.92 | 37.11 | 38.13 | 405,143 | -0.40(-1.04%) |
May 12, 2020 | 42.33 | 42.79 | 38.35 | 38.53 | 645,747 | -1.96(-4.84%) |
May 11, 2020 | 42.38 | 42.92 | 40.33 | 40.49 | 460,651 | -2.80(-6.47%) |
May 08, 2020 | 41.41 | 43.49 | 41.28 | 43.29 | 469,778 | +3.52(+8.85%) |
May 07, 2020 | 40.95 | 42.28 | 38.89 | 39.77 | 573,859 | -2.66(-6.28%) |
May 06, 2020 | 43.57 | 43.99 | 41.50 | 42.43 | 457,358 | -1.99(-4.47%) |
May 05, 2020 | 45.98 | 47.64 | 43.85 | 44.42 | 570,959 | -0.73(-1.61%) |
May 04, 2020 | 43.06 | 45.16 | 42.48 | 45.15 | 387,574 | +1.11(+2.53%) |
May 01, 2020 | 44.86 | 45.91 | 43.19 | 44.03 | 253,047 | -4.33(-8.96%) |
Apr 30, 2020 | 49.84 | 50.49 | 47.57 | 48.37 | 479,294 | -5.04(-9.44%) |
Apr 29, 2020 | 49.71 | 53.81 | 49.57 | 53.41 | 810,627 | +5.38(+11.20%) |
Apr 28, 2020 | 47.01 | 48.73 | 45.66 | 48.03 | 816,855 | +5.32(+12.45%) |
Apr 27, 2020 | 42.01 | 44.01 | 41.14 | 42.72 | 538,504 | +3.43(+8.72%) |
Apr 24, 2020 | 43.12 | 43.32 | 35.50 | 39.29 | 1,620,461 | -6.61(-14.40%) |
Apr 23, 2020 | 50.31 | 51.05 | 46.07 | 45.90 | 552,059 | -4.45(-8.84%) |
Apr 22, 2020 | 49.45 | 51.25 | 49.16 | 50.35 | 115,391 | +2.70(+5.66%) |
Apr 21, 2020 | 46.46 | 48.56 | 46.16 | 47.66 | 142,388 | -2.70(-5.36%) |
Apr 20, 2020 | 48.26 | 51.85 | 47.96 | 50.35 | 150,112 | -1.20(-2.33%) |
Apr 17, 2020 | 52.15 | 52.75 | 49.16 | 51.55 | 157,056 | +1.80(+3.61%) |
Apr 16, 2020 | 52.45 | 52.75 | 48.86 | 49.75 | 166,088 | -2.10(-4.05%) |
Apr 15, 2020 | 50.65 | 53.20 | 49.75 | 51.85 | 148,776 | -2.40(-4.42%) |
Apr 14, 2020 | 55.45 | 56.95 | 53.95 | 54.25 | 210,300 | +1.20(+2.26%) |
Apr 13, 2020 | 51.55 | 53.05 | 48.86 | 53.05 | 194,948 | -0.30(-0.56%) |
Apr 09, 2020 | 56.35 | 57.85 | 52.75 | 53.35 | 393,432 | -0.30(-0.56%) |
Apr 08, 2020 | 48.86 | 54.25 | 48.26 | 53.65 | 263,783 | +5.10(+10.49%) |
Apr 07, 2020 | 54.25 | 54.25 | 48.56 | 48.56 | 327,088 | +3.30(+7.28%) |
Apr 06, 2020 | 45.56 | 47.36 | 43.46 | 45.26 | 265,532 | +5.99(+15.27%) |
Apr 03, 2020 | 42.26 | 43.16 | 38.37 | 39.26 | 203,312 | -4.50(-10.27%) |
Apr 02, 2020 | 43.46 | 46.16 | 41.96 | 43.76 | 222,258 | +1.50(+3.55%) |
Apr 01, 2020 | 39.86 | 42.86 | 39.86 | 42.26 | 198,567 | -3.30(-7.24%) |
Mar 31, 2020 | 47.66 | 49.75 | 44.66 | 45.56 | 183,392 | -2.70(-5.59%) |
Mar 30, 2020 | 49.75 | 50.35 | 45.56 | 48.26 | 374,170 | -0.60(-1.23%) |
Mar 27, 2020 | 50.35 | 56.65 | 48.26 | 48.86 | 473,595 | -15.59(-24.19%) |
Mar 26, 2020 | 62.34 | 65.94 | 57.55 | 64.44 | 667,137 | +8.69(+15.59%) |
Mar 25, 2020 | 47.66 | 62.64 | 44.96 | 55.75 | 666,373 | +9.29(+20.00%) |
Mar 24, 2020 | 46.76 | 48.26 | 42.86 | 46.46 | 427,460 | +11.59(+33.25%) |
Mar 23, 2020 | 36.95 | 40.23 | 32.18 | 34.86 | 570,510 | -7.75(-18.18%) |
Mar 20, 2020 | 50.66 | 53.04 | 41.72 | 42.61 | 706,526 | -0.89(-2.05%) |
Mar 19, 2020 | 37.84 | 47.98 | 32.78 | 43.51 | 805,323 | +4.77(+12.31%) |
Mar 18, 2020 | 47.38 | 54.83 | 30.10 | 38.74 | 718,075 | -29.80(-43.48%) |
Mar 17, 2020 | 67.64 | 76.88 | 59.30 | 68.54 | 595,947 | -6.56(-8.73%) |
Mar 16, 2020 | 89.69 | 111.15 | 74.50 | 75.09 | 779,608 | -88.20(-54.01%) |
Mar 13, 2020 | 172.53 | 174.32 | 117.70 | 163.29 | 468,984 | +52.15(+46.92%) |
Mar 12, 2020 | 117.70 | 148.99 | 89.69 | 111.15 | 766,489 | -112.04(-50.20%) |
Mar 11, 2020 | 284.28 | 289.64 | 173.19 | 223.19 | 350,070 | -85.52(-27.70%) |
Mar 10, 2020 | 286.06 | 310.50 | 263.12 | 308.71 | 293,016 | +55.72(+22.03%) |
Mar 09, 2020 | 281.60 | 306.92 | 247.33 | 252.99 | 353,918 | -181.47(-41.77%) |
Mar 06, 2020 | 433.57 | 462.17 | 415.99 | 434.46 | 187,328 | -64.66(-12.96%) |
Mar 05, 2020 | 545.91 | 554.25 | 466.64 | 499.12 | 225,305 | -98.93(-16.54%) |
Mar 04, 2020 | 610.87 | 612.06 | 567.06 | 598.05 | 179,712 | +11.03(+1.88%) |
Mar 03, 2020 | 623.09 | 673.45 | 568.85 | 587.03 | 189,926 | -39.04(-6.24%) |
Mar 02, 2020 | 592.39 | 632.62 | 575.41 | 626.07 | 202,335 | +45.29(+7.80%) |
Feb 28, 2020 | 524.15 | 581.37 | 503.59 | 580.77 | 201,614 | +26.22(+4.73%) |
Feb 27, 2020 | 575.41 | 637.69 | 551.57 | 554.55 | 167,758 | -71.22(-11.38%) |
Feb 26, 2020 | 668.68 | 687.45 | 613.20 | 625.77 | 163,979 | -23.84(-3.67%) |
Feb 25, 2020 | 707.71 | 708.61 | 626.66 | 649.61 | 126,388 | -33.97(-4.97%) |
Feb 24, 2020 | 716.06 | 716.06 | 662.72 | 683.58 | 141,118 | -116.51(-14.56%) |
Feb 21, 2020 | 790.55 | 814.69 | 780.12 | 800.09 | 58,039 | -25.03(-3.03%) |
Feb 20, 2020 | 862.37 | 871.31 | 821.54 | 825.12 | 95,416 | -61.98(-6.99%) |
Feb 19, 2020 | 869.52 | 889.19 | 866.24 | 887.10 | 59,670 | +32.48(+3.80%) |
Feb 18, 2020 | 853.13 | 860.28 | 830.48 | 854.62 | 51,400 | -32.48(-3.66%) |
Feb 14, 2020 | 902.89 | 902.89 | 869.22 | 887.10 | 35,723 | +9.54(+1.09%) |
Feb 13, 2020 | 893.95 | 901.70 | 871.60 | 877.56 | 44,096 | -24.73(-2.74%) |
Feb 12, 2020 | 897.53 | 936.27 | 885.91 | 902.30 | 54,659 | +14.00(+1.58%) |
Feb 11, 2020 | 875.18 | 896.04 | 869.52 | 888.29 | 76,970 | +52.15(+6.24%) |
Feb 10, 2020 | 847.77 | 850.75 | 819.46 | 836.14 | 71,119 | -22.95(-2.67%) |
Feb 07, 2020 | 888.89 | 893.06 | 858.20 | 859.09 | 102,629 | -53.34(-5.85%) |
Feb 06, 2020 | 991.39 | 991.99 | 899.62 | 912.43 | 71,184 | -49.47(-5.14%) |
Feb 05, 2020 | 995.86 | 1003 | 955.64 | 961.89 | 58,639 | +18.77(+1.99%) |
Feb 04, 2020 | 962.79 | 976.20 | 936.57 | 943.12 | 59,589 | +16.69(+1.80%) |