Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 108.96 | 108.96 | 103.63 | 107.81 | 3,038,351 | -0.24(-0.22%) |
Nov 27, 2020 | 108.26 | 108.50 | 106.38 | 108.05 | 968,700 | +0.96(+0.90%) |
Nov 25, 2020 | 107.95 | 110.22 | 105.41 | 107.09 | 2,568,400 | +0.09(+0.08%) |
Nov 24, 2020 | 114.32 | 114.83 | 106.09 | 107.00 | 2,636,037 | -7.13(-6.25%) |
Nov 23, 2020 | 111.61 | 116.20 | 111.41 | 114.13 | 2,638,141 | +2.57(+2.30%) |
Nov 20, 2020 | 109.25 | 112.87 | 107.54 | 111.56 | 2,835,000 | +2.07(+1.89%) |
Nov 19, 2020 | 102.53 | 109.90 | 102.31 | 109.49 | 4,534,263 | +7.25(+7.09%) |
Nov 18, 2020 | 104.32 | 106.22 | 100.54 | 102.24 | 2,345,679 | -3.02(-2.87%) |
Nov 17, 2020 | 106.76 | 107.88 | 103.90 | 105.26 | 2,246,835 | -1.78(-1.66%) |
Nov 16, 2020 | 104.71 | 107.97 | 103.40 | 107.04 | 3,118,042 | +1.01(+0.95%) |
Nov 13, 2020 | 108.28 | 109.12 | 104.50 | 106.03 | 1,605,200 | -1.39(-1.29%) |
Nov 12, 2020 | 108.86 | 110.72 | 106.68 | 107.42 | 2,910,963 | -0.60(-0.56%) |
Nov 11, 2020 | 101.00 | 108.78 | 101.00 | 108.02 | 3,942,845 | +7.63(+7.60%) |
Nov 10, 2020 | 103.54 | 104.27 | 95.45 | 100.39 | 8,344,484 | -3.73(-3.58%) |
Nov 09, 2020 | 114.37 | 115.50 | 103.67 | 104.12 | 5,700,314 | -14.30(-12.08%) |
Nov 06, 2020 | 113.82 | 119.47 | 112.57 | 118.42 | 11,232,300 | +14.57(+14.03%) |
Nov 05, 2020 | 102.22 | 104.60 | 101.60 | 103.85 | 4,237,038 | +3.90(+3.90%) |
Nov 04, 2020 | 94.96 | 100.60 | 94.11 | 99.95 | 3,664,977 | +8.26(+9.01%) |
Nov 03, 2020 | 90.28 | 93.19 | 87.89 | 91.69 | 2,423,287 | +2.53(+2.84%) |
Nov 02, 2020 | 88.63 | 90.42 | 87.16 | 89.16 | 3,163,471 | +0.54(+0.61%) |
Oct 30, 2020 | 90.92 | 91.79 | 85.24 | 88.62 | 2,697,800 | -3.39(-3.68%) |
Oct 29, 2020 | 91.08 | 93.07 | 89.90 | 92.01 | 2,831,388 | +2.35(+2.62%) |
Oct 28, 2020 | 90.72 | 91.32 | 88.81 | 89.66 | 1,726,955 | -2.86(-3.09%) |
Oct 27, 2020 | 92.75 | 93.75 | 90.87 | 92.52 | 1,858,381 | +0.47(+0.51%) |
Oct 26, 2020 | 95.00 | 95.61 | 90.01 | 92.05 | 2,292,967 | -4.11(-4.27%) |
Oct 23, 2020 | 97.04 | 97.63 | 95.00 | 96.16 | 1,557,800 | -0.62(-0.64%) |
Oct 22, 2020 | 99.09 | 100.95 | 94.65 | 96.78 | 2,251,903 | -1.87(-1.90%) |
Oct 21, 2020 | 99.14 | 101.85 | 98.07 | 98.65 | 1,653,035 | +0.22(+0.22%) |
Oct 20, 2020 | 98.82 | 100.22 | 97.32 | 98.43 | 2,744,294 | -0.02(-0.02%) |
Oct 19, 2020 | 98.54 | 100.79 | 96.91 | 98.45 | 2,812,087 | +1.34(+1.38%) |
Oct 16, 2020 | 102.76 | 103.93 | 97.08 | 97.11 | 3,897,700 | -4.75(-4.66%) |
Oct 15, 2020 | 101.80 | 106.23 | 101.10 | 101.86 | 3,466,161 | -1.01(-0.98%) |
Oct 14, 2020 | 102.90 | 105.13 | 101.11 | 102.87 | 2,487,711 | +1.67(+1.65%) |
Oct 13, 2020 | 100.92 | 103.14 | 99.81 | 101.20 | 2,394,784 | +0.19(+0.19%) |
Oct 12, 2020 | 106.48 | 106.48 | 100.06 | 101.01 | 2,494,836 | -3.25(-3.12%) |
Oct 09, 2020 | 105.25 | 106.50 | 103.52 | 104.26 | 1,864,700 | -0.78(-0.74%) |
Oct 08, 2020 | 106.62 | 106.78 | 104.05 | 105.04 | 2,325,620 | -0.47(-0.45%) |
Oct 07, 2020 | 107.71 | 108.26 | 104.42 | 105.51 | 3,545,235 | +0.52(+0.50%) |
Oct 06, 2020 | 109.53 | 110.94 | 104.25 | 104.99 | 3,296,989 | -5.12(-4.65%) |
Oct 05, 2020 | 109.81 | 112.49 | 109.38 | 110.11 | 2,417,158 | +1.93(+1.78%) |
Oct 02, 2020 | 103.92 | 109.67 | 103.61 | 108.18 | 2,255,200 | +0.65(+0.60%) |
Oct 01, 2020 | 103.52 | 108.22 | 102.80 | 107.53 | 3,571,424 | +5.94(+5.85%) |
Sep 30, 2020 | 101.48 | 104.05 | 100.92 | 101.59 | 3,415,222 | +0.17(+0.17%) |
Sep 29, 2020 | 101.26 | 102.81 | 100.19 | 101.42 | 1,789,483 | +0.26(+0.26%) |
Sep 28, 2020 | 102.85 | 103.12 | 100.07 | 101.16 | 2,678,452 | -0.11(-0.11%) |
Sep 25, 2020 | 99.64 | 102.08 | 98.63 | 101.27 | 2,619,000 | +3.46(+3.54%) |
Sep 24, 2020 | 94.76 | 100.25 | 93.60 | 97.81 | 2,732,416 | +1.49(+1.55%) |
Sep 23, 2020 | 99.00 | 102.05 | 95.88 | 96.32 | 3,652,114 | -2.87(-2.89%) |
Sep 22, 2020 | 96.69 | 99.35 | 94.49 | 99.19 | 3,644,744 | +3.48(+3.64%) |
Sep 21, 2020 | 93.32 | 96.42 | 91.26 | 95.71 | 3,821,232 | -0.16(-0.17%) |
Sep 18, 2020 | 97.41 | 98.00 | 93.19 | 95.87 | 4,695,700 | -0.58(-0.60%) |
Sep 17, 2020 | 92.50 | 97.00 | 91.84 | 96.45 | 5,170,364 | +1.47(+1.55%) |
Sep 16, 2020 | 91.98 | 97.11 | 91.76 | 94.98 | 6,689,091 | +3.81(+4.18%) |
Sep 15, 2020 | 87.94 | 92.88 | 86.56 | 91.17 | 5,546,853 | +3.99(+4.58%) |
Sep 14, 2020 | 87.47 | 89.09 | 85.81 | 87.18 | 3,282,504 | +1.80(+2.11%) |
Sep 11, 2020 | 83.44 | 86.03 | 82.33 | 85.38 | 3,006,300 | +2.62(+3.17%) |
Sep 10, 2020 | 82.57 | 86.11 | 81.92 | 82.76 | 2,935,133 | +0.44(+0.53%) |
Sep 09, 2020 | 82.39 | 83.98 | 80.50 | 82.32 | 3,248,798 | +1.66(+2.06%) |
Sep 08, 2020 | 80.43 | 84.88 | 79.35 | 80.66 | 2,742,181 | -3.22(-3.84%) |
Sep 04, 2020 | 85.17 | 85.92 | 79.08 | 83.88 | 3,314,900 | -1.56(-1.83%) |
Sep 03, 2020 | 87.80 | 88.12 | 82.53 | 85.44 | 3,413,479 | -3.84(-4.30%) |
Sep 02, 2020 | 91.83 | 92.81 | 88.09 | 89.28 | 4,678,008 | +0.84(+0.95%) |
Sep 01, 2020 | 85.90 | 89.21 | 85.61 | 88.44 | 2,389,113 | +2.68(+3.12%) |
Aug 31, 2020 | 86.73 | 87.22 | 84.41 | 85.76 | 2,131,028 | -1.56(-1.79%) |
Aug 28, 2020 | 85.51 | 88.01 | 85.17 | 87.32 | 1,823,900 | +2.08(+2.44%) |
Aug 27, 2020 | 84.23 | 86.81 | 83.06 | 85.24 | 2,510,825 | +1.39(+1.66%) |
Aug 26, 2020 | 83.11 | 85.68 | 82.96 | 83.85 | 3,686,716 | +1.02(+1.23%) |
Aug 25, 2020 | 83.12 | 83.45 | 80.35 | 82.83 | 2,037,466 | -0.77(-0.92%) |
Aug 24, 2020 | 84.35 | 84.99 | 82.21 | 83.60 | 1,981,709 | +0.40(+0.48%) |
Aug 21, 2020 | 83.11 | 84.41 | 82.85 | 83.20 | 1,820,100 | +0.35(+0.42%) |
Aug 20, 2020 | 82.79 | 85.00 | 82.47 | 82.85 | 2,496,635 | -0.98(-1.17%) |
Aug 19, 2020 | 82.19 | 84.92 | 80.95 | 83.83 | 3,698,019 | +1.51(+1.83%) |
Aug 18, 2020 | 79.90 | 82.92 | 79.89 | 82.32 | 3,552,568 | +2.53(+3.17%) |
Aug 17, 2020 | 77.11 | 80.69 | 77.11 | 79.79 | 3,420,041 | +3.15(+4.11%) |
Aug 14, 2020 | 73.89 | 77.12 | 73.48 | 76.64 | 3,038,600 | +2.20(+2.96%) |
Aug 13, 2020 | 76.93 | 77.69 | 73.93 | 74.44 | 4,407,876 | -1.56(-2.05%) |
Aug 12, 2020 | 75.36 | 78.67 | 75.36 | 76.00 | 3,248,679 | +0.67(+0.89%) |
Aug 11, 2020 | 78.69 | 79.55 | 74.89 | 75.33 | 4,101,390 | -4.01(-5.05%) |
Aug 10, 2020 | 79.51 | 80.98 | 78.30 | 79.34 | 3,999,694 | -0.42(-0.53%) |
Aug 07, 2020 | 78.99 | 85.10 | 76.00 | 79.76 | 27,336,700 | +8.34(+11.68%) |
Aug 06, 2020 | 70.67 | 73.30 | 70.11 | 71.42 | 6,444,375 | +0.82(+1.16%) |
Aug 05, 2020 | 68.81 | 71.05 | 67.41 | 70.60 | 2,509,717 | +2.36(+3.46%) |
Aug 04, 2020 | 68.80 | 70.20 | 67.51 | 68.24 | 3,259,120 | +0.30(+0.44%) |
Aug 03, 2020 | 69.26 | 69.36 | 67.02 | 67.94 | 2,669,078 | -0.45(-0.66%) |
Jul 31, 2020 | 70.84 | 71.00 | 67.51 | 68.39 | 2,936,000 | -1.51(-2.16%) |
Jul 30, 2020 | 65.84 | 70.11 | 65.40 | 69.90 | 3,842,809 | +3.41(+5.13%) |
Jul 29, 2020 | 65.82 | 67.06 | 64.86 | 66.49 | 1,966,962 | +1.49(+2.29%) |
Jul 28, 2020 | 66.08 | 67.44 | 64.94 | 65.00 | 2,134,252 | -1.91(-2.85%) |
Jul 27, 2020 | 66.88 | 67.18 | 64.95 | 66.91 | 3,974,133 | +1.19(+1.81%) |
Jul 24, 2020 | 64.55 | 67.67 | 64.25 | 65.72 | 2,640,000 | +0.22(+0.34%) |
Jul 23, 2020 | 67.28 | 69.40 | 64.33 | 65.50 | 4,404,061 | -1.90(-2.82%) |
Jul 22, 2020 | 65.01 | 68.08 | 64.80 | 67.40 | 2,609,528 | +2.38(+3.66%) |
Jul 21, 2020 | 67.26 | 67.95 | 64.92 | 65.02 | 2,765,181 | -1.22(-1.84%) |
Jul 20, 2020 | 64.26 | 67.20 | 64.24 | 66.24 | 4,300,581 | +2.00(+3.11%) |
Jul 17, 2020 | 62.97 | 64.56 | 62.07 | 64.24 | 2,884,000 | +2.05(+3.30%) |
Jul 16, 2020 | 58.08 | 62.81 | 58.05 | 62.19 | 3,319,673 | +3.11(+5.26%) |
Jul 15, 2020 | 59.25 | 59.70 | 57.05 | 59.08 | 1,847,614 | +1.23(+2.13%) |
Jul 14, 2020 | 58.47 | 59.44 | 56.31 | 57.85 | 3,842,109 | -0.35(-0.60%) |
Jul 13, 2020 | 63.10 | 63.33 | 58.16 | 58.20 | 2,903,426 | -4.05(-6.51%) |
Jul 10, 2020 | 63.07 | 63.35 | 61.52 | 62.25 | 1,627,800 | -0.74(-1.17%) |
Jul 09, 2020 | 64.24 | 64.64 | 61.94 | 62.99 | 2,375,044 | -0.62(-0.97%) |
Jul 08, 2020 | 63.76 | 64.07 | 60.52 | 63.61 | 3,242,719 | +0.92(+1.47%) |
Jul 07, 2020 | 61.04 | 66.44 | 60.73 | 62.69 | 5,574,796 | +1.41(+2.30%) |
Jul 06, 2020 | 61.56 | 63.22 | 60.56 | 61.28 | 2,645,845 | +1.32(+2.20%) |
Jul 02, 2020 | 60.00 | 60.70 | 59.09 | 59.96 | 2,127,000 | +1.05(+1.78%) |
Jul 01, 2020 | 57.70 | 59.69 | 57.47 | 58.91 | 2,785,456 | +1.30(+2.26%) |
Jun 30, 2020 | 57.00 | 57.97 | 55.94 | 57.61 | 2,219,698 | +0.49(+0.86%) |
Jun 29, 2020 | 55.76 | 57.54 | 54.31 | 57.12 | 3,983,261 | +1.53(+2.75%) |
Jun 26, 2020 | 59.01 | 59.18 | 54.79 | 55.59 | 5,138,800 | -3.49(-5.91%) |
Jun 25, 2020 | 59.19 | 59.62 | 57.86 | 59.08 | 2,189,807 | -0.22(-0.37%) |
Jun 24, 2020 | 62.16 | 63.01 | 58.34 | 59.30 | 3,780,532 | -3.81(-6.04%) |
Jun 23, 2020 | 61.47 | 63.95 | 61.20 | 63.11 | 3,133,360 | +2.45(+4.04%) |
Jun 22, 2020 | 62.88 | 63.00 | 59.60 | 60.66 | 4,653,022 | -1.59(-2.55%) |
Jun 19, 2020 | 62.44 | 64.83 | 61.60 | 62.25 | 5,069,900 | +0.91(+1.48%) |
Jun 18, 2020 | 60.74 | 62.00 | 60.19 | 61.34 | 1,597,997 | +0.60(+0.99%) |
Jun 17, 2020 | 59.80 | 62.20 | 59.63 | 60.74 | 2,537,722 | +1.64(+2.77%) |
Jun 16, 2020 | 62.45 | 62.92 | 58.74 | 59.10 | 4,658,679 | -0.90(-1.50%) |
Jun 15, 2020 | 55.73 | 60.71 | 55.51 | 60.00 | 3,712,093 | +3.21(+5.65%) |
Jun 12, 2020 | 58.54 | 58.96 | 55.57 | 56.79 | 2,288,400 | +0.49(+0.87%) |
Jun 11, 2020 | 57.01 | 58.73 | 55.87 | 56.30 | 3,839,618 | -3.29(-5.52%) |
Jun 10, 2020 | 61.21 | 61.89 | 58.74 | 59.59 | 3,442,200 | -1.60(-2.61%) |
Jun 09, 2020 | 61.28 | 62.79 | 60.11 | 61.19 | 2,220,198 | -1.07(-1.72%) |
Jun 08, 2020 | 62.87 | 64.04 | 61.08 | 62.26 | 3,993,592 | +2.94(+4.96%) |
Jun 05, 2020 | 63.35 | 65.75 | 58.99 | 59.32 | 4,011,400 | -2.10(-3.42%) |
Jun 04, 2020 | 63.16 | 65.61 | 60.06 | 61.42 | 4,937,049 | -0.65(-1.05%) |
Jun 03, 2020 | 59.99 | 63.03 | 59.76 | 62.07 | 4,597,448 | +2.69(+4.53%) |
Jun 02, 2020 | 59.00 | 59.75 | 57.59 | 59.38 | 3,046,602 | +1.16(+1.99%) |
Jun 01, 2020 | 57.87 | 58.71 | 57.28 | 58.22 | 3,176,037 | +0.23(+0.40%) |
May 29, 2020 | 57.10 | 58.23 | 56.35 | 57.99 | 3,734,400 | +0.62(+1.08%) |
May 28, 2020 | 58.70 | 60.55 | 57.24 | 57.37 | 3,391,524 | -1.68(-2.85%) |
May 27, 2020 | 60.00 | 60.46 | 56.79 | 59.05 | 3,794,960 | +0.18(+0.31%) |
May 26, 2020 | 58.35 | 60.70 | 57.83 | 58.87 | 4,745,839 | +2.37(+4.19%) |
May 22, 2020 | 54.50 | 56.65 | 54.18 | 56.50 | 5,028,900 | +2.34(+4.32%) |
May 21, 2020 | 53.95 | 55.12 | 53.17 | 54.16 | 1,955,781 | +0.11(+0.20%) |
May 20, 2020 | 52.50 | 54.51 | 52.14 | 54.05 | 3,719,966 | +2.96(+5.79%) |
May 19, 2020 | 49.27 | 52.90 | 48.91 | 51.09 | 3,284,872 | +1.47(+2.96%) |
May 18, 2020 | 50.56 | 52.09 | 49.17 | 49.62 | 4,559,819 | +0.84(+1.72%) |
May 15, 2020 | 47.22 | 49.58 | 46.50 | 48.78 | 4,756,000 | +1.32(+2.78%) |
May 14, 2020 | 45.36 | 47.55 | 45.12 | 47.46 | 6,177,703 | +0.36(+0.76%) |
May 13, 2020 | 46.50 | 47.72 | 45.04 | 47.10 | 14,597,486 | -2.12(-4.31%) |
May 12, 2020 | 52.67 | 54.00 | 48.88 | 49.22 | 8,759,476 | -6.54(-11.73%) |
May 11, 2020 | 51.89 | 56.26 | 51.28 | 55.76 | 5,108,731 | +2.79(+5.27%) |
May 08, 2020 | 51.00 | 57.17 | 49.01 | 52.97 | 12,513,400 | +4.41(+9.08%) |
May 07, 2020 | 44.42 | 49.61 | 44.19 | 48.56 | 7,316,378 | +5.13(+11.81%) |
May 06, 2020 | 44.13 | 44.65 | 43.42 | 43.43 | 4,005,249 | -0.17(-0.39%) |
May 05, 2020 | 43.80 | 45.14 | 43.28 | 43.60 | 3,090,358 | +1.01(+2.37%) |
May 04, 2020 | 41.71 | 42.90 | 40.81 | 42.59 | 1,936,631 | +0.13(+0.31%) |
May 01, 2020 | 41.25 | 43.18 | 41.25 | 42.46 | 2,346,800 | -1.50(-3.41%) |
Apr 30, 2020 | 44.62 | 45.03 | 42.82 | 43.96 | 3,160,131 | -1.66(-3.64%) |
Apr 29, 2020 | 43.93 | 46.04 | 43.31 | 45.62 | 3,241,295 | +3.46(+8.21%) |
Apr 28, 2020 | 45.00 | 45.50 | 41.64 | 42.16 | 2,594,007 | -0.85(-1.98%) |
Apr 27, 2020 | 41.43 | 43.19 | 40.80 | 43.01 | 2,583,215 | +2.30(+5.66%) |
Apr 24, 2020 | 38.60 | 41.34 | 38.22 | 40.70 | 3,078,400 | +2.36(+6.17%) |
Apr 23, 2020 | 39.15 | 40.21 | 38.07 | 38.34 | 2,737,040 | -0.38(-0.98%) |
Apr 22, 2020 | 37.48 | 39.32 | 37.29 | 38.72 | 3,137,381 | +2.52(+6.96%) |
Apr 21, 2020 | 35.27 | 36.83 | 34.73 | 36.20 | 1,827,042 | -0.26(-0.71%) |
Apr 20, 2020 | 34.92 | 37.09 | 34.66 | 36.46 | 2,327,870 | +0.13(+0.36%) |
Apr 17, 2020 | 35.22 | 36.34 | 34.60 | 36.33 | 2,992,200 | +2.97(+8.90%) |
Apr 16, 2020 | 35.96 | 36.95 | 33.08 | 33.36 | 3,169,240 | -2.75(-7.62%) |
Apr 15, 2020 | 36.99 | 37.12 | 35.44 | 36.11 | 3,625,001 | -2.58(-6.67%) |
Apr 14, 2020 | 39.21 | 40.38 | 38.20 | 38.69 | 3,425,279 | +0.25(+0.65%) |
Apr 13, 2020 | 40.38 | 40.99 | 37.37 | 38.44 | 2,526,476 | -2.19(-5.39%) |
Apr 09, 2020 | 40.55 | 42.57 | 39.77 | 40.63 | 4,731,700 | +1.44(+3.67%) |
Apr 08, 2020 | 38.92 | 40.50 | 38.56 | 39.19 | 5,492,107 | +1.39(+3.68%) |
Apr 07, 2020 | 39.34 | 42.03 | 37.60 | 37.80 | 5,885,847 | +0.68(+1.83%) |
Apr 06, 2020 | 32.59 | 37.29 | 32.29 | 37.12 | 4,876,642 | +6.81(+22.47%) |
Apr 03, 2020 | 30.17 | 31.01 | 29.42 | 30.31 | 3,211,300 | +0.18(+0.60%) |
Apr 02, 2020 | 31.01 | 32.08 | 29.49 | 30.13 | 4,221,207 | -1.31(-4.17%) |
Apr 01, 2020 | 33.74 | 34.26 | 30.86 | 31.44 | 5,951,038 | -4.58(-12.72%) |
Mar 31, 2020 | 37.16 | 37.98 | 34.95 | 36.02 | 4,024,794 | -1.04(-2.81%) |
Mar 30, 2020 | 38.58 | 39.56 | 35.08 | 37.06 | 4,442,075 | -0.88(-2.32%) |
Mar 27, 2020 | 38.24 | 39.45 | 36.74 | 37.94 | 4,477,800 | -2.84(-6.96%) |
Mar 26, 2020 | 39.90 | 42.24 | 39.11 | 40.78 | 5,791,114 | +0.89(+2.23%) |
Mar 25, 2020 | 36.95 | 43.74 | 36.56 | 39.89 | 6,616,750 | +3.07(+8.34%) |
Mar 24, 2020 | 35.09 | 39.30 | 34.20 | 36.82 | 8,544,936 | +5.60(+17.94%) |
Mar 23, 2020 | 27.19 | 31.58 | 26.22 | 31.22 | 7,807,259 | +4.03(+14.82%) |
Mar 20, 2020 | 26.72 | 31.87 | 26.58 | 27.19 | 8,170,700 | +0.87(+3.31%) |
Mar 19, 2020 | 25.15 | 27.13 | 23.01 | 26.32 | 5,218,209 | +1.31(+5.24%) |
Mar 18, 2020 | 26.51 | 26.66 | 20.04 | 25.01 | 9,308,366 | -3.11(-11.06%) |
Mar 17, 2020 | 29.20 | 30.86 | 25.46 | 28.12 | 5,475,737 | -0.55(-1.92%) |
Mar 16, 2020 | 31.07 | 32.00 | 27.17 | 28.67 | 7,248,241 | -7.67(-21.11%) |
Mar 13, 2020 | 38.52 | 40.00 | 33.37 | 36.34 | 4,583,900 | +0.07(+0.19%) |
Mar 12, 2020 | 38.00 | 38.36 | 33.62 | 36.27 | 7,648,397 | -5.22(-12.58%) |
Mar 11, 2020 | 43.78 | 44.46 | 40.25 | 41.49 | 5,098,082 | -3.90(-8.59%) |
Mar 10, 2020 | 46.18 | 46.91 | 41.21 | 45.39 | 4,613,357 | +0.42(+0.93%) |
Mar 09, 2020 | 45.65 | 46.35 | 44.21 | 44.97 | 4,510,605 | -4.38(-8.88%) |
Mar 06, 2020 | 49.94 | 51.12 | 47.76 | 49.35 | 3,080,600 | -2.20(-4.27%) |
Mar 05, 2020 | 52.88 | 53.56 | 51.03 | 51.55 | 2,322,731 | -2.70(-4.98%) |
Mar 04, 2020 | 54.07 | 54.73 | 53.14 | 54.25 | 1,917,920 | +1.04(+1.95%) |
Mar 03, 2020 | 54.63 | 55.72 | 51.80 | 53.21 | 3,029,000 | -1.19(-2.19%) |
Mar 02, 2020 | 55.84 | 56.29 | 51.97 | 54.40 | 3,987,146 | -1.41(-2.53%) |
Feb 28, 2020 | 53.00 | 56.53 | 51.57 | 55.81 | 5,709,100 | +1.19(+2.18%) |
Feb 27, 2020 | 55.00 | 57.22 | 54.06 | 54.62 | 3,913,845 | -2.46(-4.31%) |
Feb 26, 2020 | 57.90 | 59.43 | 56.27 | 57.08 | 4,724,012 | -0.70(-1.21%) |
Feb 25, 2020 | 59.88 | 60.50 | 57.46 | 57.78 | 3,249,728 | -1.91(-3.20%) |
Feb 24, 2020 | 61.09 | 61.45 | 58.51 | 59.69 | 8,578,065 | -5.31(-8.17%) |
Feb 21, 2020 | 63.20 | 66.13 | 63.16 | 65.00 | 6,756,800 | +1.37(+2.15%) |
Feb 20, 2020 | 62.47 | 66.68 | 61.93 | 63.63 | 19,293,152 | +9.16(+16.82%) |
Feb 19, 2020 | 52.73 | 55.29 | 52.73 | 54.47 | 6,843,967 | +2.19(+4.19%) |
Feb 18, 2020 | 51.77 | 53.24 | 51.50 | 52.28 | 4,773,335 | +0.43(+0.83%) |
Feb 14, 2020 | 51.00 | 51.86 | 50.73 | 51.85 | 1,319,500 | +0.14(+0.27%) |
Feb 13, 2020 | 50.43 | 52.71 | 50.41 | 51.71 | 3,721,879 | +1.04(+2.05%) |
Feb 12, 2020 | 51.44 | 51.75 | 50.42 | 50.67 | 1,706,051 | -0.16(-0.31%) |
Feb 11, 2020 | 50.67 | 51.75 | 50.47 | 50.83 | 2,611,653 | +0.38(+0.75%) |
Feb 10, 2020 | 50.00 | 50.92 | 49.91 | 50.45 | 2,055,761 | +0.28(+0.56%) |
Feb 07, 2020 | 50.31 | 51.56 | 49.79 | 50.17 | 2,773,000 | +0.02(+0.04%) |
Feb 06, 2020 | 49.22 | 50.28 | 49.11 | 50.15 | 3,462,120 | +1.04(+2.12%) |
Feb 05, 2020 | 49.44 | 49.71 | 48.67 | 49.11 | 2,166,504 | +0.13(+0.27%) |
Feb 04, 2020 | 47.37 | 49.14 | 47.17 | 48.98 | 1,611,956 | +2.40(+5.15%) |
Feb 03, 2020 | 46.56 | 46.93 | 45.98 | 46.58 | 1,051,369 | +0.37(+0.80%) |
Jan 31, 2020 | 47.40 | 47.40 | 45.48 | 46.21 | 1,860,700 | -1.13(-2.39%) |
Jan 30, 2020 | 47.29 | 48.06 | 46.82 | 47.34 | 1,268,857 | -0.39(-0.82%) |
Jan 29, 2020 | 47.59 | 48.03 | 46.92 | 47.73 | 2,007,200 | +0.57(+1.21%) |
Jan 28, 2020 | 47.50 | 47.64 | 46.98 | 47.16 | 2,070,771 | -0.02(-0.04%) |
Jan 27, 2020 | 47.38 | 47.87 | 46.70 | 47.18 | 2,009,621 | -1.26(-2.60%) |
Jan 24, 2020 | 48.50 | 49.02 | 47.84 | 48.44 | 3,082,600 | +0.21(+0.44%) |
Jan 23, 2020 | 47.84 | 48.46 | 47.64 | 48.23 | 1,493,436 | +0.14(+0.29%) |
Jan 22, 2020 | 48.20 | 48.84 | 47.93 | 48.09 | 1,498,948 | -0.06(-0.12%) |
Jan 21, 2020 | 47.78 | 48.49 | 47.58 | 48.15 | 1,671,815 | +0.19(+0.40%) |
Jan 17, 2020 | 47.26 | 48.01 | 47.02 | 47.96 | 3,008,400 | +0.78(+1.65%) |
Jan 16, 2020 | 47.64 | 48.10 | 47.00 | 47.18 | 4,476,934 | +0.50(+1.07%) |
Jan 15, 2020 | 47.08 | 47.92 | 46.58 | 46.68 | 2,434,867 | -0.39(-0.83%) |
Jan 14, 2020 | 46.26 | 47.36 | 46.11 | 47.07 | 2,837,955 | +0.49(+1.05%) |
Jan 13, 2020 | 45.68 | 46.87 | 45.60 | 46.58 | 1,800,752 | +0.99(+2.17%) |
Jan 10, 2020 | 45.98 | 46.07 | 45.28 | 45.59 | 1,409,600 | -0.19(-0.42%) |
Jan 09, 2020 | 46.19 | 46.37 | 45.36 | 45.78 | 1,792,018 | +0.01(+0.02%) |
Jan 08, 2020 | 45.77 | 46.40 | 45.53 | 45.77 | 2,738,891 | +0.00(+0.00%) |
Jan 07, 2020 | 44.79 | 46.12 | 44.72 | 45.77 | 2,172,958 | +1.13(+2.53%) |
Jan 06, 2020 | 44.28 | 44.92 | 44.07 | 44.64 | 2,514,595 | -0.08(-0.18%) |
Jan 03, 2020 | 44.72 | 45.62 | 44.31 | 44.72 | 2,143,900 | -0.49(-1.08%) |
Jan 02, 2020 | 46.26 | 46.46 | 44.89 | 45.21 | 2,183,447 | -0.73(-1.59%) |
Dec 31, 2019 | 45.53 | 46.04 | 44.45 | 45.94 | 1,530,600 | +0.31(+0.68%) |
Dec 30, 2019 | 46.13 | 46.18 | 45.13 | 45.63 | 1,512,985 | -0.47(-1.02%) |
Dec 27, 2019 | 45.59 | 46.26 | 45.25 | 46.10 | 1,478,000 | +0.54(+1.19%) |
Dec 26, 2019 | 45.23 | 45.94 | 45.14 | 45.56 | 990,273 | +0.57(+1.27%) |
Dec 24, 2019 | 44.46 | 45.17 | 44.46 | 44.99 | 2,200,200 | +0.59(+1.33%) |
Dec 23, 2019 | 44.04 | 44.73 | 43.82 | 44.40 | 1,708,004 | +0.47(+1.07%) |
Dec 20, 2019 | 45.01 | 45.31 | 43.74 | 43.93 | 2,106,800 | -1.01(-2.25%) |
Dec 19, 2019 | 44.66 | 45.25 | 44.37 | 44.94 | 1,788,548 | +0.68(+1.54%) |
Dec 18, 2019 | 43.30 | 44.58 | 43.18 | 44.26 | 5,300,981 | +0.97(+2.24%) |
Dec 17, 2019 | 42.76 | 43.46 | 42.50 | 43.29 | 1,814,527 | +0.29(+0.67%) |
Dec 16, 2019 | 42.66 | 43.49 | 42.31 | 43.00 | 3,147,633 | +0.73(+1.73%) |
Dec 13, 2019 | 42.39 | 42.69 | 41.34 | 42.27 | 3,202,100 | -0.27(-0.63%) |
Dec 12, 2019 | 42.70 | 43.30 | 42.06 | 42.54 | 2,460,174 | -0.20(-0.47%) |
Dec 11, 2019 | 41.72 | 43.12 | 41.57 | 42.74 | 3,506,476 | +1.22(+2.94%) |
Dec 10, 2019 | 40.83 | 41.59 | 40.03 | 41.52 | 3,960,368 | +0.74(+1.81%) |
Dec 09, 2019 | 40.91 | 41.43 | 40.43 | 40.78 | 3,916,348 | -0.29(-0.71%) |
Dec 06, 2019 | 41.35 | 41.85 | 40.61 | 41.07 | 4,778,800 | +0.02(+0.05%) |
Dec 05, 2019 | 40.51 | 41.09 | 40.50 | 41.05 | 1,603,184 | +0.48(+1.18%) |
Dec 04, 2019 | 40.08 | 41.15 | 39.99 | 40.57 | 2,621,147 | +0.39(+0.97%) |
Dec 03, 2019 | 39.35 | 40.45 | 39.14 | 40.18 | 2,308,555 | +0.32(+0.80%) |