Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 79.05 | 79.06 | 75.00 | 75.72 | 509,419 | -3.49(-4.40%) |
Nov 27, 2020 | 79.09 | 81.79 | 78.35 | 79.21 | 238,924 | -0.10(-0.13%) |
Nov 25, 2020 | 74.62 | 79.69 | 74.62 | 79.31 | 367,859 | +3.33(+4.39%) |
Nov 24, 2020 | 77.80 | 80.06 | 74.48 | 75.98 | 905,888 | -0.48(-0.62%) |
Nov 23, 2020 | 76.42 | 77.47 | 75.25 | 76.45 | 699,700 | +0.86(+1.13%) |
Nov 20, 2020 | 72.19 | 75.75 | 71.59 | 75.60 | 627,098 | +3.60(+5.00%) |
Nov 19, 2020 | 69.31 | 73.03 | 69.30 | 72.00 | 710,177 | +2.19(+3.14%) |
Nov 18, 2020 | 70.99 | 72.92 | 69.68 | 69.80 | 930,677 | -0.06(-0.08%) |
Nov 17, 2020 | 69.43 | 71.52 | 67.93 | 69.86 | 743,270 | -1.05(-1.49%) |
Nov 16, 2020 | 72.05 | 73.04 | 69.83 | 70.91 | 775,010 | +2.43(+3.55%) |
Nov 13, 2020 | 64.60 | 68.67 | 64.21 | 68.48 | 559,315 | +4.41(+6.88%) |
Nov 12, 2020 | 64.51 | 65.81 | 63.66 | 64.07 | 900,871 | -1.48(-2.26%) |
Nov 11, 2020 | 66.15 | 66.16 | 63.97 | 65.56 | 1,248,725 | -0.57(-0.86%) |
Nov 10, 2020 | 64.36 | 66.19 | 62.69 | 66.13 | 1,209,681 | +1.48(+2.29%) |
Nov 09, 2020 | 60.45 | 65.77 | 58.90 | 64.64 | 1,794,744 | +16.04(+32.99%) |
Nov 06, 2020 | 49.32 | 49.70 | 47.69 | 48.61 | 265,027 | -0.81(-1.63%) |
Nov 05, 2020 | 45.59 | 49.54 | 45.58 | 49.41 | 273,651 | +4.45(+9.89%) |
Nov 04, 2020 | 44.82 | 46.40 | 44.34 | 44.97 | 395,958 | -0.39(-0.86%) |
Nov 03, 2020 | 46.43 | 47.30 | 44.60 | 45.36 | 336,819 | -0.08(-0.17%) |
Nov 02, 2020 | 47.60 | 47.74 | 45.16 | 45.43 | 350,694 | -1.39(-2.96%) |
Oct 30, 2020 | 48.01 | 48.45 | 45.83 | 46.82 | 368,280 | -1.23(-2.55%) |
Oct 29, 2020 | 46.46 | 48.46 | 46.46 | 48.05 | 391,938 | +1.00(+2.12%) |
Oct 28, 2020 | 48.71 | 48.71 | 46.16 | 47.05 | 471,777 | -3.02(-6.03%) |
Oct 27, 2020 | 51.29 | 51.56 | 49.56 | 50.07 | 459,284 | -1.47(-2.86%) |
Oct 26, 2020 | 53.47 | 53.76 | 50.43 | 51.54 | 364,282 | -2.38(-4.42%) |
Oct 23, 2020 | 52.89 | 53.96 | 52.77 | 53.93 | 361,649 | +0.87(+1.65%) |
Oct 22, 2020 | 50.10 | 53.39 | 49.83 | 53.05 | 412,209 | +3.55(+7.18%) |
Oct 21, 2020 | 49.46 | 49.59 | 49.01 | 49.50 | 234,643 | +0.03(+0.06%) |
Oct 20, 2020 | 49.52 | 50.12 | 48.94 | 49.47 | 228,300 | +1.01(+2.08%) |
Oct 19, 2020 | 49.14 | 49.93 | 48.36 | 48.46 | 215,866 | -0.06(-0.12%) |
Oct 16, 2020 | 48.97 | 49.55 | 48.03 | 48.52 | 191,666 | -0.39(-0.80%) |
Oct 15, 2020 | 48.45 | 49.40 | 47.68 | 48.91 | 219,149 | -0.29(-0.58%) |
Oct 14, 2020 | 49.16 | 49.87 | 48.83 | 49.20 | 185,376 | +0.20(+0.41%) |
Oct 13, 2020 | 48.57 | 49.68 | 48.07 | 49.00 | 300,685 | -0.36(-0.73%) |
Oct 12, 2020 | 49.97 | 50.57 | 49.13 | 49.36 | 302,842 | -0.89(-1.78%) |
Oct 09, 2020 | 50.05 | 50.37 | 49.08 | 50.25 | 251,976 | +0.20(+0.40%) |
Oct 08, 2020 | 50.19 | 50.92 | 49.47 | 50.05 | 280,511 | +0.68(+1.39%) |
Oct 07, 2020 | 50.54 | 51.64 | 49.27 | 49.37 | 389,293 | -0.20(-0.40%) |
Oct 06, 2020 | 48.97 | 50.46 | 48.67 | 49.57 | 723,055 | +1.62(+3.39%) |
Oct 05, 2020 | 47.88 | 48.35 | 46.92 | 47.94 | 1,000,368 | +0.73(+1.55%) |
Oct 02, 2020 | 47.27 | 48.85 | 46.72 | 47.21 | 696,670 | -1.48(-3.04%) |
Oct 01, 2020 | 47.46 | 49.20 | 47.28 | 48.69 | 438,438 | +0.86(+1.81%) |
Sep 30, 2020 | 47.95 | 50.03 | 47.55 | 47.83 | 683,112 | -0.06(-0.12%) |
Sep 29, 2020 | 51.01 | 51.12 | 47.67 | 47.88 | 1,015,646 | -3.15(-6.18%) |
Sep 28, 2020 | 52.50 | 52.62 | 50.21 | 51.04 | 1,226,128 | -2.14(-4.02%) |
Sep 25, 2020 | 51.27 | 53.31 | 50.72 | 53.18 | 370,491 | +1.45(+2.81%) |
Sep 24, 2020 | 51.22 | 52.54 | 49.76 | 51.72 | 375,142 | +0.11(+0.22%) |
Sep 23, 2020 | 53.20 | 54.02 | 51.61 | 51.61 | 551,393 | -0.78(-1.49%) |
Sep 22, 2020 | 53.39 | 54.16 | 52.13 | 52.39 | 580,859 | -1.13(-2.11%) |
Sep 21, 2020 | 54.52 | 55.55 | 52.81 | 53.52 | 759,660 | -2.95(-5.23%) |
Sep 18, 2020 | 57.39 | 57.86 | 56.29 | 56.47 | 516,477 | -1.43(-2.48%) |
Sep 17, 2020 | 57.04 | 59.00 | 57.01 | 57.91 | 485,061 | -0.53(-0.91%) |
Sep 16, 2020 | 55.01 | 58.79 | 54.82 | 58.44 | 665,499 | +3.33(+6.05%) |
Sep 15, 2020 | 55.57 | 56.53 | 54.29 | 55.11 | 508,792 | -0.67(-1.19%) |
Sep 14, 2020 | 54.16 | 55.95 | 53.40 | 55.77 | 501,997 | +2.38(+4.45%) |
Sep 11, 2020 | 51.90 | 53.69 | 51.26 | 53.40 | 400,909 | +1.42(+2.72%) |
Sep 10, 2020 | 52.23 | 53.64 | 51.79 | 51.98 | 291,276 | +0.06(+0.11%) |
Sep 09, 2020 | 52.08 | 52.26 | 51.14 | 51.92 | 735,818 | +0.02(+0.04%) |
Sep 08, 2020 | 50.72 | 53.23 | 50.20 | 51.90 | 424,832 | +0.46(+0.89%) |
Sep 04, 2020 | 51.30 | 51.68 | 48.35 | 51.45 | 346,282 | +0.94(+1.86%) |
Sep 03, 2020 | 51.11 | 52.89 | 50.26 | 50.51 | 724,348 | +0.35(+0.70%) |
Sep 02, 2020 | 50.16 | 50.46 | 49.04 | 50.16 | 299,980 | +0.14(+0.29%) |
Sep 01, 2020 | 50.29 | 51.20 | 49.60 | 50.01 | 301,684 | -0.58(-1.15%) |
Aug 31, 2020 | 52.44 | 52.96 | 50.48 | 50.59 | 480,138 | -2.41(-4.55%) |
Aug 28, 2020 | 52.29 | 53.37 | 51.49 | 53.01 | 439,011 | +0.98(+1.88%) |
Aug 27, 2020 | 49.78 | 52.43 | 49.41 | 52.03 | 739,950 | +2.73(+5.53%) |
Aug 26, 2020 | 49.92 | 50.16 | 48.77 | 49.30 | 269,682 | -0.73(-1.46%) |
Aug 25, 2020 | 50.12 | 50.15 | 48.71 | 50.03 | 487,021 | +0.44(+0.88%) |
Aug 24, 2020 | 46.58 | 49.59 | 46.30 | 49.59 | 444,798 | +3.69(+8.03%) |
Aug 21, 2020 | 45.97 | 46.89 | 45.77 | 45.91 | 199,560 | -0.26(-0.56%) |
Aug 20, 2020 | 45.14 | 46.58 | 44.60 | 46.16 | 266,397 | +0.46(+1.00%) |
Aug 19, 2020 | 46.35 | 47.12 | 45.62 | 45.71 | 339,509 | +0.06(+0.12%) |
Aug 18, 2020 | 46.06 | 46.72 | 45.24 | 45.65 | 477,228 | -0.82(-1.76%) |
Aug 17, 2020 | 48.41 | 48.41 | 45.94 | 46.47 | 505,836 | -1.14(-2.39%) |
Aug 14, 2020 | 46.02 | 48.01 | 45.67 | 47.61 | 362,491 | +1.04(+2.22%) |
Aug 13, 2020 | 46.10 | 48.16 | 46.09 | 46.57 | 391,728 | -0.50(-1.07%) |
Aug 12, 2020 | 48.67 | 48.97 | 46.22 | 47.08 | 496,330 | -0.48(-1.02%) |
Aug 11, 2020 | 47.90 | 49.32 | 47.12 | 47.56 | 751,885 | +1.38(+2.98%) |
Aug 10, 2020 | 44.78 | 46.41 | 44.53 | 46.18 | 631,413 | +1.94(+4.38%) |
Aug 07, 2020 | 44.41 | 44.88 | 43.10 | 44.25 | 533,107 | -0.80(-1.77%) |
Aug 06, 2020 | 41.00 | 45.96 | 40.60 | 45.04 | 1,142,020 | +3.77(+9.14%) |
Aug 05, 2020 | 41.00 | 41.38 | 40.07 | 41.27 | 828,318 | +0.86(+2.12%) |
Aug 04, 2020 | 39.00 | 40.81 | 38.95 | 40.42 | 686,503 | +1.67(+4.32%) |
Aug 03, 2020 | 39.26 | 39.43 | 38.15 | 38.74 | 1,070,991 | -0.63(-1.59%) |
Jul 31, 2020 | 40.09 | 40.31 | 38.79 | 39.37 | 633,939 | -0.75(-1.87%) |
Jul 30, 2020 | 39.56 | 40.88 | 39.39 | 40.12 | 391,175 | -0.19(-0.47%) |
Jul 29, 2020 | 44.01 | 44.01 | 39.36 | 40.31 | 1,082,177 | -3.15(-7.26%) |
Jul 28, 2020 | 41.84 | 44.03 | 41.84 | 43.47 | 650,457 | +1.40(+3.32%) |
Jul 27, 2020 | 42.55 | 43.53 | 41.79 | 42.07 | 500,670 | -0.48(-1.14%) |
Jul 24, 2020 | 43.75 | 44.14 | 42.44 | 42.55 | 724,983 | -1.86(-4.19%) |
Jul 23, 2020 | 45.35 | 45.35 | 42.75 | 44.42 | 980,686 | -0.25(-0.55%) |
Jul 22, 2020 | 45.29 | 45.83 | 44.23 | 44.66 | 489,511 | -0.88(-1.94%) |
Jul 21, 2020 | 44.77 | 45.96 | 44.30 | 45.55 | 642,727 | +1.24(+2.81%) |
Jul 20, 2020 | 45.22 | 45.57 | 43.51 | 44.30 | 582,302 | -1.20(-2.63%) |
Jul 17, 2020 | 46.36 | 46.44 | 44.96 | 45.50 | 479,638 | -0.79(-1.70%) |
Jul 16, 2020 | 46.07 | 47.18 | 45.52 | 46.29 | 778,499 | -0.66(-1.40%) |
Jul 15, 2020 | 47.04 | 48.21 | 46.45 | 46.94 | 3,069,270 | +1.75(+3.87%) |
Jul 14, 2020 | 44.60 | 45.64 | 43.59 | 45.20 | 827,666 | +0.40(+0.89%) |
Jul 13, 2020 | 46.97 | 47.39 | 44.67 | 44.80 | 774,453 | -2.34(-4.96%) |
Jul 10, 2020 | 44.65 | 47.55 | 44.01 | 47.13 | 464,166 | +2.23(+4.97%) |
Jul 09, 2020 | 46.98 | 47.00 | 44.38 | 44.90 | 444,421 | -2.42(-5.12%) |
Jul 08, 2020 | 46.68 | 47.60 | 45.97 | 47.32 | 548,171 | +0.28(+0.59%) |
Jul 07, 2020 | 48.17 | 48.92 | 46.97 | 47.05 | 512,745 | -2.17(-4.40%) |
Jul 06, 2020 | 49.41 | 50.09 | 48.32 | 49.21 | 794,204 | +0.86(+1.77%) |
Jul 02, 2020 | 49.03 | 50.29 | 48.06 | 48.36 | 602,153 | +0.86(+1.80%) |
Jul 01, 2020 | 48.46 | 50.11 | 47.32 | 47.50 | 583,192 | -0.53(-1.11%) |
Jun 30, 2020 | 48.42 | 49.06 | 46.62 | 48.04 | 635,438 | -0.96(-1.96%) |
Jun 29, 2020 | 45.02 | 50.06 | 44.50 | 49.00 | 915,299 | +4.08(+9.07%) |
Jun 26, 2020 | 47.04 | 47.13 | 44.11 | 44.92 | 455,430 | -2.52(-5.31%) |
Jun 25, 2020 | 45.40 | 47.60 | 44.55 | 47.44 | 464,205 | +1.47(+3.20%) |
Jun 24, 2020 | 46.24 | 46.60 | 44.94 | 45.97 | 793,312 | -1.55(-3.26%) |
Jun 23, 2020 | 45.66 | 47.76 | 45.06 | 47.51 | 599,426 | +2.92(+6.54%) |
Jun 22, 2020 | 45.60 | 45.76 | 43.12 | 44.60 | 667,246 | -2.12(-4.54%) |
Jun 19, 2020 | 48.09 | 48.45 | 45.78 | 46.72 | 718,879 | -0.20(-0.43%) |
Jun 18, 2020 | 47.50 | 48.62 | 45.98 | 46.92 | 620,046 | -1.76(-3.61%) |
Jun 17, 2020 | 51.21 | 51.36 | 48.60 | 48.67 | 726,232 | -2.58(-5.04%) |
Jun 16, 2020 | 54.61 | 55.63 | 50.83 | 51.26 | 896,541 | -0.57(-1.10%) |
Jun 15, 2020 | 47.89 | 52.16 | 47.05 | 51.83 | 893,825 | +1.08(+2.13%) |
Jun 12, 2020 | 50.82 | 52.99 | 48.64 | 50.74 | 827,395 | +3.47(+7.34%) |
Jun 11, 2020 | 47.04 | 50.50 | 45.78 | 47.28 | 1,217,884 | -5.35(-10.16%) |
Jun 10, 2020 | 53.42 | 54.25 | 49.75 | 52.63 | 938,795 | -2.50(-4.53%) |
Jun 09, 2020 | 58.32 | 58.65 | 54.88 | 55.12 | 1,350,391 | -3.20(-5.49%) |
Jun 08, 2020 | 56.29 | 58.57 | 55.00 | 58.33 | 1,632,034 | +4.15(+7.66%) |
Jun 05, 2020 | 56.46 | 56.90 | 53.55 | 54.17 | 1,676,893 | +2.55(+4.93%) |
Jun 04, 2020 | 50.86 | 53.54 | 50.42 | 51.63 | 1,423,361 | +1.24(+2.45%) |
Jun 03, 2020 | 47.50 | 51.34 | 47.25 | 50.39 | 1,372,934 | +4.43(+9.63%) |
Jun 02, 2020 | 45.91 | 46.46 | 45.22 | 45.97 | 897,808 | +1.56(+3.51%) |
Jun 01, 2020 | 42.16 | 45.56 | 41.67 | 44.41 | 747,723 | +2.74(+6.57%) |
May 29, 2020 | 42.04 | 43.08 | 40.95 | 41.67 | 999,905 | -0.88(-2.08%) |
May 28, 2020 | 43.93 | 44.28 | 41.82 | 42.55 | 1,024,028 | -1.52(-3.45%) |
May 27, 2020 | 46.08 | 46.30 | 41.67 | 44.07 | 919,804 | +0.73(+1.69%) |
May 26, 2020 | 41.67 | 44.04 | 41.20 | 43.34 | 1,301,020 | +4.11(+10.49%) |
May 22, 2020 | 39.40 | 39.69 | 38.24 | 39.23 | 445,852 | +0.28(+0.73%) |
May 21, 2020 | 39.60 | 40.13 | 38.51 | 38.94 | 614,962 | -0.39(-0.99%) |
May 20, 2020 | 39.57 | 39.85 | 38.71 | 39.33 | 732,266 | +0.63(+1.62%) |
May 19, 2020 | 40.53 | 40.97 | 38.59 | 38.71 | 525,834 | -1.39(-3.46%) |
May 18, 2020 | 38.30 | 40.26 | 37.85 | 40.09 | 841,006 | +3.90(+10.76%) |
May 15, 2020 | 36.37 | 37.30 | 35.58 | 36.20 | 487,532 | -0.86(-2.33%) |
May 14, 2020 | 34.20 | 37.41 | 33.41 | 37.06 | 818,782 | +1.82(+5.18%) |
May 13, 2020 | 38.36 | 38.36 | 34.25 | 35.24 | 1,495,021 | -3.38(-8.76%) |
May 12, 2020 | 40.77 | 41.13 | 38.50 | 38.62 | 640,609 | -1.87(-4.62%) |
May 11, 2020 | 41.32 | 41.61 | 39.79 | 40.49 | 694,663 | -0.89(-2.16%) |
May 08, 2020 | 40.89 | 43.18 | 40.80 | 41.39 | 1,291,982 | +1.26(+3.15%) |
May 07, 2020 | 37.92 | 40.53 | 37.49 | 40.12 | 1,443,704 | +2.17(+5.71%) |
May 06, 2020 | 39.69 | 40.45 | 36.20 | 37.96 | 1,425,052 | -1.51(-3.83%) |
May 05, 2020 | 42.36 | 43.40 | 39.10 | 39.47 | 703,172 | -2.87(-6.78%) |
May 04, 2020 | 38.48 | 42.55 | 37.79 | 42.34 | 2,242,745 | +1.86(+4.60%) |
May 01, 2020 | 40.63 | 41.28 | 38.01 | 40.47 | 1,663,526 | -1.53(-3.64%) |
Apr 30, 2020 | 42.84 | 42.88 | 39.74 | 42.00 | 1,535,441 | -1.05(-2.43%) |
Apr 29, 2020 | 44.34 | 45.13 | 41.69 | 43.05 | 2,891,443 | +0.56(+1.32%) |
Apr 28, 2020 | 39.90 | 42.74 | 39.63 | 42.49 | 3,798,030 | +3.22(+8.20%) |
Apr 27, 2020 | 43.55 | 43.61 | 38.50 | 39.27 | 6,385,066 | -8.39(-17.60%) |
Apr 24, 2020 | 48.45 | 49.29 | 46.55 | 47.66 | 599,311 | -0.87(-1.80%) |
Apr 23, 2020 | 48.44 | 49.40 | 47.67 | 48.53 | 489,396 | +0.97(+2.04%) |
Apr 22, 2020 | 48.07 | 48.54 | 46.48 | 47.56 | 691,607 | +0.72(+1.54%) |
Apr 21, 2020 | 45.31 | 47.85 | 45.11 | 46.84 | 1,039,455 | +0.50(+1.09%) |
Apr 20, 2020 | 45.78 | 47.17 | 44.76 | 46.34 | 1,444,022 | -1.01(-2.13%) |
Apr 17, 2020 | 44.04 | 47.51 | 43.28 | 47.34 | 913,492 | +5.42(+12.92%) |
Apr 16, 2020 | 43.42 | 43.82 | 40.47 | 41.93 | 696,867 | -1.46(-3.37%) |
Apr 15, 2020 | 42.31 | 44.48 | 41.86 | 43.39 | 644,289 | +0.09(+0.20%) |
Apr 14, 2020 | 41.42 | 44.59 | 41.42 | 43.31 | 1,518,341 | +3.55(+8.94%) |
Apr 13, 2020 | 43.70 | 43.77 | 38.00 | 39.75 | 485,924 | -3.48(-8.04%) |
Apr 09, 2020 | 42.75 | 44.64 | 41.50 | 43.23 | 925,701 | +3.28(+8.20%) |
Apr 08, 2020 | 38.12 | 40.42 | 37.43 | 39.95 | 571,390 | +2.66(+7.13%) |
Apr 07, 2020 | 38.74 | 41.29 | 36.18 | 37.29 | 677,872 | +2.07(+5.88%) |
Apr 06, 2020 | 36.02 | 36.69 | 32.98 | 35.22 | 850,223 | +1.81(+5.43%) |
Apr 03, 2020 | 36.15 | 36.48 | 32.39 | 33.41 | 503,636 | -2.05(-5.79%) |
Apr 02, 2020 | 35.87 | 36.62 | 34.63 | 35.46 | 554,686 | -0.82(-2.25%) |
Apr 01, 2020 | 40.47 | 41.36 | 35.69 | 36.27 | 757,880 | -6.76(-15.70%) |
Mar 31, 2020 | 42.70 | 44.82 | 42.12 | 43.03 | 608,442 | +0.56(+1.32%) |
Mar 30, 2020 | 41.34 | 42.72 | 38.27 | 42.47 | 614,373 | +0.44(+1.04%) |
Mar 27, 2020 | 42.75 | 45.20 | 41.51 | 42.03 | 748,455 | -2.28(-5.15%) |
Mar 26, 2020 | 44.83 | 48.41 | 43.47 | 44.31 | 1,175,068 | -0.18(-0.41%) |
Mar 25, 2020 | 40.46 | 46.43 | 37.27 | 44.49 | 793,924 | +6.21(+16.23%) |
Mar 24, 2020 | 36.41 | 44.24 | 35.88 | 38.28 | 955,695 | +4.15(+12.17%) |
Mar 23, 2020 | 30.10 | 35.63 | 26.79 | 34.13 | 1,136,546 | +4.66(+15.83%) |
Mar 20, 2020 | 31.36 | 41.85 | 28.74 | 29.46 | 1,453,441 | -1.15(-3.76%) |
Mar 19, 2020 | 26.22 | 33.78 | 22.80 | 30.61 | 1,302,160 | +4.34(+16.53%) |
Mar 18, 2020 | 34.07 | 34.61 | 24.70 | 26.27 | 1,306,951 | -10.75(-29.05%) |
Mar 17, 2020 | 45.99 | 46.44 | 33.29 | 37.02 | 1,353,088 | -8.56(-18.78%) |
Mar 16, 2020 | 47.89 | 48.80 | 43.24 | 45.59 | 1,103,460 | -10.32(-18.46%) |
Mar 13, 2020 | 53.24 | 55.94 | 48.48 | 55.90 | 1,060,636 | +8.60(+18.18%) |
Mar 12, 2020 | 52.73 | 53.04 | 46.34 | 47.30 | 974,370 | -13.40(-22.07%) |
Mar 11, 2020 | 66.25 | 66.74 | 60.25 | 60.70 | 701,274 | -7.82(-11.41%) |
Mar 10, 2020 | 69.50 | 69.60 | 65.55 | 68.52 | 1,017,964 | +1.13(+1.68%) |
Mar 09, 2020 | 69.45 | 70.60 | 67.18 | 67.39 | 632,809 | -6.57(-8.89%) |
Mar 06, 2020 | 73.08 | 76.03 | 71.71 | 73.96 | 673,725 | -1.62(-2.14%) |
Mar 05, 2020 | 78.19 | 78.19 | 75.08 | 75.58 | 744,173 | -5.07(-6.29%) |
Mar 04, 2020 | 80.40 | 80.76 | 77.37 | 80.65 | 324,497 | +1.61(+2.03%) |
Mar 03, 2020 | 82.70 | 84.91 | 78.32 | 79.05 | 611,043 | -3.26(-3.96%) |
Mar 02, 2020 | 79.57 | 82.36 | 77.05 | 82.31 | 883,385 | +3.32(+4.20%) |
Feb 28, 2020 | 75.83 | 80.12 | 75.10 | 78.99 | 792,872 | +1.47(+1.90%) |
Feb 27, 2020 | 83.22 | 83.30 | 76.95 | 77.52 | 1,217,145 | -7.04(-8.33%) |
Feb 26, 2020 | 92.06 | 92.71 | 84.36 | 84.56 | 726,279 | -7.21(-7.86%) |
Feb 25, 2020 | 95.25 | 95.87 | 91.09 | 91.77 | 423,913 | -2.89(-3.05%) |
Feb 24, 2020 | 97.51 | 97.51 | 93.72 | 94.66 | 591,475 | -6.34(-6.27%) |
Feb 21, 2020 | 101.96 | 102.09 | 100.76 | 101.00 | 180,220 | -1.42(-1.39%) |
Feb 20, 2020 | 101.36 | 103.44 | 100.89 | 102.42 | 267,642 | +1.24(+1.23%) |
Feb 19, 2020 | 102.42 | 103.03 | 100.14 | 101.18 | 248,026 | -1.21(-1.19%) |
Feb 18, 2020 | 103.22 | 105.06 | 102.36 | 102.39 | 406,183 | -1.20(-1.15%) |
Feb 14, 2020 | 103.38 | 103.97 | 102.25 | 103.59 | 480,445 | +0.69(+0.67%) |
Feb 13, 2020 | 104.81 | 107.34 | 102.34 | 102.90 | 631,151 | -2.09(-1.99%) |
Feb 12, 2020 | 101.21 | 101.55 | 99.98 | 104.99 | 309,485 | +4.24(+4.21%) |
Feb 11, 2020 | 100.89 | 102.81 | 99.73 | 100.75 | 222,743 | +1.05(+1.06%) |
Feb 10, 2020 | 98.53 | 100.09 | 97.88 | 99.70 | 321,078 | +1.30(+1.32%) |
Feb 07, 2020 | 97.80 | 98.72 | 97.36 | 98.40 | 164,608 | +0.08(+0.08%) |
Feb 06, 2020 | 100.75 | 101.00 | 97.57 | 98.32 | 281,402 | -1.61(-1.61%) |
Feb 05, 2020 | 98.95 | 100.20 | 97.87 | 99.93 | 246,247 | +2.07(+2.12%) |
Feb 04, 2020 | 95.41 | 98.86 | 95.41 | 97.86 | 278,494 | +3.86(+4.11%) |
Feb 03, 2020 | 92.76 | 95.00 | 92.51 | 94.00 | 254,835 | +1.76(+1.91%) |
Jan 31, 2020 | 93.46 | 93.63 | 91.39 | 92.24 | 328,792 | -1.97(-2.09%) |
Jan 30, 2020 | 92.22 | 94.29 | 92.22 | 94.21 | 290,952 | +0.71(+0.76%) |
Jan 29, 2020 | 94.50 | 95.25 | 93.16 | 93.50 | 195,233 | -0.68(-0.72%) |
Jan 28, 2020 | 94.11 | 95.91 | 93.48 | 94.18 | 462,857 | +0.96(+1.03%) |
Jan 27, 2020 | 94.01 | 94.27 | 92.04 | 93.22 | 442,650 | -3.00(-3.12%) |
Jan 24, 2020 | 97.11 | 97.11 | 95.19 | 96.22 | 147,298 | -0.72(-0.74%) |
Jan 23, 2020 | 96.51 | 97.52 | 95.73 | 96.94 | 249,775 | +0.37(+0.38%) |
Jan 22, 2020 | 95.73 | 97.50 | 95.62 | 96.57 | 629,613 | +1.38(+1.45%) |
Jan 21, 2020 | 96.55 | 96.84 | 93.60 | 95.19 | 360,103 | -2.28(-2.34%) |
Jan 17, 2020 | 98.32 | 99.13 | 96.54 | 97.47 | 155,157 | -0.58(-0.60%) |
Jan 16, 2020 | 96.31 | 98.94 | 96.31 | 98.05 | 255,541 | +2.11(+2.20%) |
Jan 15, 2020 | 96.91 | 97.11 | 94.76 | 95.94 | 300,207 | -1.11(-1.14%) |
Jan 14, 2020 | 98.78 | 100.57 | 95.73 | 97.05 | 286,671 | -1.52(-1.54%) |
Jan 13, 2020 | 98.76 | 99.43 | 98.20 | 98.57 | 309,611 | -0.01(-0.01%) |
Jan 10, 2020 | 99.10 | 99.44 | 97.83 | 98.58 | 145,386 | -0.42(-0.43%) |
Jan 09, 2020 | 98.81 | 100.52 | 98.47 | 99.00 | 473,890 | +0.87(+0.88%) |
Jan 08, 2020 | 95.61 | 99.29 | 95.61 | 98.14 | 552,989 | +2.24(+2.34%) |
Jan 07, 2020 | 94.54 | 96.45 | 93.60 | 95.90 | 355,675 | +1.24(+1.31%) |
Jan 06, 2020 | 96.78 | 97.15 | 94.43 | 94.65 | 481,364 | -3.01(-3.09%) |
Jan 03, 2020 | 101.16 | 101.71 | 96.80 | 97.67 | 589,087 | -4.67(-4.56%) |
Jan 02, 2020 | 102.20 | 102.64 | 101.19 | 102.34 | 314,001 | +0.56(+0.56%) |
Dec 31, 2019 | 101.33 | 101.77 | 100.73 | 101.77 | 165,246 | +0.22(+0.21%) |
Dec 30, 2019 | 101.37 | 101.81 | 99.96 | 101.55 | 191,624 | +0.32(+0.32%) |
Dec 27, 2019 | 101.95 | 101.95 | 100.89 | 101.23 | 90,163 | -0.25(-0.25%) |
Dec 26, 2019 | 101.90 | 102.34 | 101.01 | 101.49 | 94,441 | -0.36(-0.35%) |
Dec 24, 2019 | 101.70 | 102.12 | 100.84 | 101.85 | 56,285 | +0.18(+0.18%) |
Dec 23, 2019 | 101.83 | 102.59 | 101.27 | 101.67 | 137,402 | -0.15(-0.15%) |
Dec 20, 2019 | 102.34 | 102.57 | 101.59 | 101.82 | 267,834 | -0.15(-0.15%) |
Dec 19, 2019 | 101.03 | 102.12 | 100.97 | 101.97 | 198,716 | +0.78(+0.77%) |
Dec 18, 2019 | 100.88 | 101.39 | 100.01 | 101.19 | 311,712 | +0.86(+0.85%) |
Dec 17, 2019 | 98.89 | 101.16 | 98.89 | 100.33 | 613,051 | +1.53(+1.54%) |
Dec 16, 2019 | 98.91 | 100.66 | 98.48 | 98.80 | 391,228 | +0.68(+0.69%) |
Dec 13, 2019 | 98.26 | 98.66 | 97.56 | 98.13 | 463,028 | +0.24(+0.25%) |
Dec 12, 2019 | 98.52 | 99.36 | 97.58 | 97.88 | 372,503 | +0.02(+0.02%) |
Dec 11, 2019 | 98.14 | 99.12 | 97.59 | 97.86 | 178,840 | -0.42(-0.43%) |
Dec 10, 2019 | 99.06 | 99.48 | 97.99 | 98.29 | 276,377 | -1.05(-1.05%) |
Dec 09, 2019 | 100.06 | 100.62 | 99.28 | 99.33 | 293,996 | -0.99(-0.99%) |
Dec 06, 2019 | 99.35 | 100.78 | 98.98 | 100.32 | 275,268 | +1.60(+1.62%) |
Dec 05, 2019 | 97.48 | 99.31 | 97.26 | 98.72 | 293,551 | +1.47(+1.51%) |
Dec 04, 2019 | 97.46 | 98.27 | 97.16 | 97.25 | 134,536 | -0.04(-0.04%) |
Dec 03, 2019 | 96.48 | 98.01 | 95.39 | 97.29 | 206,192 | +0.21(+0.21%) |