Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 93.41 | 93.41 | 93.41 | 419,886 | -1.62(-1.71%) | |
Dec 30, 2020 | 94.06 | 96.39 | 93.77 | 95.03 | 419,886 | +2.07(+2.23%) |
Dec 29, 2020 | 94.42 | 94.43 | 91.66 | 92.96 | 430,707 | -1.46(-1.55%) |
Dec 28, 2020 | 94.52 | 95.55 | 93.47 | 94.43 | 516,101 | +1.08(+1.16%) |
Dec 24, 2020 | 94.14 | 94.14 | 91.97 | 93.34 | 297,113 | -0.76(-0.80%) |
Dec 23, 2020 | 91.82 | 94.68 | 91.82 | 94.10 | 673,641 | +2.89(+3.16%) |
Dec 22, 2020 | 93.89 | 94.16 | 90.79 | 91.21 | 656,526 | -2.94(-3.13%) |
Dec 21, 2020 | 93.18 | 95.27 | 91.20 | 94.16 | 905,990 | -0.62(-0.65%) |
Dec 18, 2020 | 95.26 | 96.96 | 93.97 | 94.77 | 1,455,113 | -1.13(-1.18%) |
Dec 17, 2020 | 94.17 | 96.63 | 92.84 | 95.91 | 896,774 | +2.03(+2.16%) |
Dec 16, 2020 | 94.56 | 95.52 | 92.44 | 93.88 | 982,760 | -1.16(-1.22%) |
Dec 15, 2020 | 93.28 | 95.10 | 91.77 | 95.04 | 638,838 | +1.92(+2.06%) |
Dec 14, 2020 | 95.51 | 95.86 | 92.87 | 93.12 | 1,173,632 | -0.73(-0.77%) |
Dec 11, 2020 | 95.80 | 96.21 | 92.47 | 93.85 | 913,855 | -0.31(-0.33%) |
Dec 10, 2020 | 93.83 | 95.60 | 92.66 | 94.16 | 1,202,650 | +0.97(+1.05%) |
Dec 09, 2020 | 91.65 | 94.01 | 90.06 | 93.18 | 1,247,403 | +1.97(+2.16%) |
Dec 08, 2020 | 89.98 | 92.31 | 89.86 | 91.21 | 1,270,485 | -0.58(-0.63%) |
Dec 07, 2020 | 90.38 | 92.21 | 89.26 | 91.79 | 1,074,702 | +0.73(+0.80%) |
Dec 04, 2020 | 88.29 | 91.28 | 87.13 | 91.06 | 2,058,487 | +3.37(+3.85%) |
Dec 03, 2020 | 82.92 | 90.49 | 82.08 | 87.69 | 2,405,597 | +4.83(+5.82%) |
Dec 02, 2020 | 80.13 | 83.67 | 79.05 | 82.87 | 1,616,719 | +1.48(+1.82%) |
Dec 01, 2020 | 81.93 | 83.64 | 80.12 | 81.38 | 1,967,609 | +2.30(+2.91%) |
Nov 30, 2020 | 84.14 | 84.33 | 79.05 | 79.08 | 1,395,216 | -4.36(-5.22%) |
Nov 27, 2020 | 84.57 | 84.59 | 82.72 | 83.44 | 636,844 | -0.85(-1.00%) |
Nov 25, 2020 | 84.14 | 84.50 | 82.41 | 84.29 | 1,136,490 | -1.65(-1.92%) |
Nov 24, 2020 | 85.27 | 86.95 | 82.41 | 85.94 | 1,503,711 | +5.25(+6.51%) |
Nov 23, 2020 | 78.23 | 80.99 | 77.27 | 80.69 | 1,117,447 | +4.32(+5.65%) |
Nov 20, 2020 | 78.14 | 78.60 | 74.72 | 76.37 | 1,071,157 | -2.01(-2.56%) |
Nov 19, 2020 | 76.77 | 79.91 | 75.66 | 78.38 | 1,110,204 | +0.11(+0.14%) |
Nov 18, 2020 | 79.09 | 80.72 | 78.08 | 78.27 | 994,227 | -0.27(-0.34%) |
Nov 17, 2020 | 73.91 | 79.05 | 73.44 | 78.54 | 1,465,088 | +3.40(+4.53%) |
Nov 16, 2020 | 73.62 | 75.44 | 72.06 | 75.14 | 1,596,414 | +5.40(+7.75%) |
Nov 13, 2020 | 66.28 | 70.32 | 66.25 | 69.73 | 783,491 | +4.70(+7.22%) |
Nov 12, 2020 | 66.92 | 67.55 | 63.87 | 65.04 | 1,150,898 | -2.26(-3.36%) |
Nov 11, 2020 | 72.52 | 72.57 | 66.69 | 67.30 | 1,649,022 | -4.24(-5.92%) |
Nov 10, 2020 | 70.94 | 72.99 | 70.34 | 71.53 | 1,225,748 | +1.05(+1.50%) |
Nov 09, 2020 | 65.82 | 72.87 | 65.81 | 70.48 | 2,414,665 | +11.68(+19.86%) |
Nov 06, 2020 | 61.65 | 62.67 | 58.52 | 58.80 | 1,377,919 | -3.32(-5.35%) |
Nov 05, 2020 | 61.22 | 62.39 | 60.49 | 62.12 | 1,194,409 | +1.35(+2.23%) |
Nov 04, 2020 | 61.90 | 62.83 | 60.20 | 60.77 | 988,692 | -2.11(-3.35%) |
Nov 03, 2020 | 60.45 | 63.58 | 60.22 | 62.88 | 1,421,035 | +3.41(+5.74%) |
Nov 02, 2020 | 59.03 | 60.98 | 58.37 | 59.47 | 1,759,340 | +1.47(+2.54%) |
Oct 30, 2020 | 60.88 | 60.99 | 57.06 | 57.99 | 1,457,626 | -2.82(-4.63%) |
Oct 29, 2020 | 58.16 | 61.43 | 57.28 | 60.81 | 2,289,354 | +2.60(+4.46%) |
Oct 28, 2020 | 58.70 | 59.98 | 58.07 | 58.21 | 991,312 | -2.47(-4.07%) |
Oct 27, 2020 | 61.82 | 63.07 | 60.62 | 60.68 | 673,377 | -1.28(-2.07%) |
Oct 26, 2020 | 64.22 | 64.23 | 60.70 | 61.96 | 1,072,767 | -2.65(-4.10%) |
Oct 23, 2020 | 65.54 | 65.54 | 63.44 | 64.61 | 948,532 | -0.04(-0.06%) |
Oct 22, 2020 | 61.31 | 64.73 | 61.31 | 64.65 | 916,841 | +3.54(+5.80%) |
Oct 21, 2020 | 60.98 | 62.47 | 60.33 | 61.11 | 852,741 | -0.17(-0.28%) |
Oct 20, 2020 | 62.24 | 63.73 | 60.91 | 61.28 | 825,372 | -0.46(-0.74%) |
Oct 19, 2020 | 62.53 | 64.00 | 61.67 | 61.73 | 1,171,810 | -0.11(-0.18%) |
Oct 16, 2020 | 63.88 | 64.30 | 61.77 | 61.84 | 1,151,164 | -1.69(-2.66%) |
Oct 15, 2020 | 60.88 | 63.63 | 60.30 | 63.53 | 1,048,087 | +1.64(+2.65%) |
Oct 14, 2020 | 62.23 | 63.46 | 61.56 | 61.89 | 734,485 | -0.33(-0.53%) |
Oct 13, 2020 | 64.62 | 65.86 | 61.75 | 62.22 | 1,563,661 | -3.03(-4.65%) |
Oct 12, 2020 | 66.16 | 66.16 | 64.79 | 65.26 | 757,994 | -0.54(-0.82%) |
Oct 09, 2020 | 67.75 | 68.13 | 65.21 | 65.79 | 1,118,699 | -1.47(-2.19%) |
Oct 08, 2020 | 64.54 | 67.31 | 64.18 | 67.27 | 974,286 | +3.15(+4.92%) |
Oct 07, 2020 | 62.18 | 64.50 | 61.80 | 64.11 | 1,187,674 | +2.79(+4.54%) |
Oct 06, 2020 | 64.35 | 64.99 | 61.04 | 61.33 | 888,542 | -2.14(-3.37%) |
Oct 05, 2020 | 62.57 | 64.01 | 61.88 | 63.47 | 939,219 | +1.66(+2.69%) |
Oct 02, 2020 | 58.27 | 61.92 | 58.04 | 61.80 | 1,123,121 | +1.52(+2.53%) |
Oct 01, 2020 | 59.79 | 61.10 | 59.26 | 60.28 | 1,262,203 | +0.95(+1.59%) |
Sep 30, 2020 | 58.68 | 60.84 | 58.68 | 59.34 | 1,717,613 | +0.95(+1.62%) |
Sep 29, 2020 | 61.22 | 61.38 | 58.29 | 58.39 | 1,140,260 | -3.18(-5.17%) |
Sep 28, 2020 | 62.70 | 63.02 | 61.38 | 61.57 | 1,345,312 | +0.39(+0.63%) |
Sep 25, 2020 | 61.09 | 61.65 | 60.57 | 61.19 | 956,874 | -0.38(-0.61%) |
Sep 24, 2020 | 61.49 | 62.26 | 59.38 | 61.56 | 1,219,296 | -0.20(-0.32%) |
Sep 23, 2020 | 65.17 | 65.93 | 61.63 | 61.76 | 962,974 | -2.27(-3.54%) |
Sep 22, 2020 | 64.52 | 65.52 | 63.09 | 64.03 | 1,409,932 | -0.32(-0.49%) |
Sep 21, 2020 | 65.86 | 66.13 | 63.33 | 64.35 | 1,457,332 | -3.78(-5.55%) |
Sep 18, 2020 | 69.65 | 70.84 | 66.99 | 68.13 | 2,622,661 | -2.02(-2.88%) |
Sep 17, 2020 | 70.47 | 71.89 | 68.93 | 70.15 | 1,086,166 | -1.56(-2.18%) |
Sep 16, 2020 | 71.35 | 73.22 | 70.55 | 71.71 | 1,523,945 | +1.14(+1.62%) |
Sep 15, 2020 | 71.45 | 71.82 | 68.65 | 70.57 | 1,499,593 | -0.47(-0.66%) |
Sep 14, 2020 | 67.45 | 71.58 | 67.33 | 71.04 | 1,568,174 | +4.31(+6.46%) |
Sep 11, 2020 | 67.11 | 67.40 | 65.74 | 66.73 | 1,188,454 | +0.02(+0.03%) |
Sep 10, 2020 | 65.27 | 67.68 | 65.27 | 66.71 | 1,415,749 | +2.01(+3.11%) |
Sep 09, 2020 | 65.54 | 65.82 | 63.50 | 64.70 | 1,134,306 | -1.00(-1.53%) |
Sep 08, 2020 | 61.52 | 67.46 | 61.41 | 65.70 | 2,074,502 | +2.61(+4.13%) |
Sep 04, 2020 | 62.41 | 63.60 | 60.65 | 63.10 | 1,794,944 | +1.96(+3.21%) |
Sep 03, 2020 | 61.34 | 64.38 | 60.52 | 61.14 | 3,336,099 | +1.93(+3.26%) |
Sep 02, 2020 | 58.28 | 60.29 | 57.94 | 59.21 | 2,414,217 | +1.85(+3.23%) |
Sep 01, 2020 | 55.19 | 57.38 | 53.84 | 57.36 | 1,569,241 | +1.88(+3.39%) |
Aug 31, 2020 | 56.49 | 56.84 | 55.14 | 55.48 | 1,111,037 | -1.47(-2.59%) |
Aug 28, 2020 | 55.04 | 57.05 | 54.52 | 56.95 | 961,196 | +2.18(+3.98%) |
Aug 27, 2020 | 53.36 | 55.36 | 53.36 | 54.77 | 960,800 | +2.02(+3.83%) |
Aug 26, 2020 | 54.01 | 54.37 | 52.73 | 52.75 | 829,665 | -1.13(-2.10%) |
Aug 25, 2020 | 54.22 | 54.79 | 52.72 | 53.88 | 909,862 | +0.50(+0.93%) |
Aug 24, 2020 | 49.71 | 53.43 | 49.71 | 53.39 | 1,542,146 | +3.51(+7.04%) |
Aug 21, 2020 | 50.01 | 50.44 | 49.35 | 49.87 | 619,355 | -0.05(-0.10%) |
Aug 20, 2020 | 50.34 | 51.73 | 49.89 | 49.92 | 824,501 | -0.86(-1.68%) |
Aug 19, 2020 | 51.45 | 52.73 | 50.52 | 50.78 | 894,780 | -0.46(-0.89%) |
Aug 18, 2020 | 53.88 | 53.94 | 51.00 | 51.24 | 1,087,278 | -3.14(-5.78%) |
Aug 17, 2020 | 54.79 | 54.85 | 52.89 | 54.38 | 756,091 | -0.70(-1.26%) |
Aug 14, 2020 | 52.75 | 55.71 | 52.68 | 55.08 | 950,542 | +1.74(+3.26%) |
Aug 13, 2020 | 53.16 | 53.57 | 52.21 | 53.34 | 969,803 | +0.07(+0.13%) |
Aug 12, 2020 | 54.81 | 54.81 | 51.82 | 53.27 | 994,383 | -0.66(-1.22%) |
Aug 11, 2020 | 55.76 | 56.56 | 53.80 | 53.92 | 1,663,315 | +0.17(+0.31%) |
Aug 10, 2020 | 52.18 | 53.91 | 51.73 | 53.75 | 1,940,787 | +2.21(+4.28%) |
Aug 07, 2020 | 50.35 | 51.57 | 49.03 | 51.55 | 816,158 | +1.15(+2.29%) |
Aug 06, 2020 | 51.53 | 51.55 | 49.94 | 50.39 | 1,002,622 | -0.53(-1.04%) |
Aug 05, 2020 | 48.38 | 51.37 | 48.38 | 50.92 | 1,283,253 | +3.44(+7.25%) |
Aug 04, 2020 | 48.41 | 49.50 | 46.96 | 47.48 | 1,298,661 | -1.50(-3.07%) |
Aug 03, 2020 | 48.62 | 49.44 | 47.43 | 48.98 | 1,050,946 | +0.57(+1.17%) |
Jul 31, 2020 | 49.91 | 50.35 | 47.67 | 48.41 | 854,151 | -1.51(-3.03%) |
Jul 30, 2020 | 50.63 | 50.77 | 49.20 | 49.92 | 1,080,894 | -1.97(-3.80%) |
Jul 29, 2020 | 51.12 | 52.31 | 50.85 | 51.89 | 942,894 | +1.44(+2.86%) |
Jul 28, 2020 | 49.59 | 51.43 | 49.59 | 50.45 | 1,201,195 | +0.59(+1.18%) |
Jul 27, 2020 | 49.42 | 49.94 | 48.41 | 49.86 | 926,896 | +0.04(+0.08%) |
Jul 24, 2020 | 50.49 | 50.95 | 49.55 | 49.82 | 791,130 | -0.82(-1.61%) |
Jul 23, 2020 | 48.75 | 51.62 | 48.25 | 50.64 | 1,304,462 | +1.45(+2.95%) |
Jul 22, 2020 | 47.84 | 49.73 | 47.60 | 49.19 | 1,151,877 | +0.42(+0.86%) |
Jul 21, 2020 | 47.79 | 49.45 | 47.78 | 48.77 | 1,117,272 | +1.67(+3.55%) |
Jul 20, 2020 | 48.77 | 48.96 | 47.03 | 47.10 | 1,290,630 | -1.88(-3.84%) |
Jul 17, 2020 | 51.11 | 51.52 | 48.92 | 48.98 | 977,580 | -2.02(-3.96%) |
Jul 16, 2020 | 49.46 | 52.31 | 48.99 | 51.00 | 1,832,311 | +0.48(+0.95%) |
Jul 15, 2020 | 48.72 | 51.04 | 48.15 | 50.52 | 2,375,608 | +4.25(+9.18%) |
Jul 14, 2020 | 45.07 | 47.00 | 44.09 | 46.27 | 1,312,313 | +1.11(+2.47%) |
Jul 13, 2020 | 44.50 | 46.63 | 42.91 | 45.16 | 1,586,847 | +1.01(+2.30%) |
Jul 10, 2020 | 42.43 | 44.36 | 42.00 | 44.14 | 1,045,325 | +1.85(+4.38%) |
Jul 09, 2020 | 44.51 | 44.52 | 41.56 | 42.29 | 1,760,510 | -2.59(-5.76%) |
Jul 08, 2020 | 44.06 | 45.20 | 43.66 | 44.88 | 1,402,493 | +0.49(+1.10%) |
Jul 07, 2020 | 45.36 | 45.53 | 43.94 | 44.39 | 1,361,258 | -1.87(-4.04%) |
Jul 06, 2020 | 48.49 | 48.49 | 45.27 | 46.26 | 1,694,942 | -0.96(-2.02%) |
Jul 02, 2020 | 48.09 | 49.04 | 46.34 | 47.22 | 1,514,917 | +0.77(+1.65%) |
Jul 01, 2020 | 47.65 | 49.99 | 46.13 | 46.45 | 1,479,055 | -1.35(-2.83%) |
Jun 30, 2020 | 48.34 | 48.64 | 46.79 | 47.81 | 1,131,610 | -0.62(-1.27%) |
Jun 29, 2020 | 45.32 | 48.68 | 44.96 | 48.42 | 2,171,385 | +3.99(+8.98%) |
Jun 26, 2020 | 46.05 | 46.84 | 43.97 | 44.43 | 2,584,868 | -2.21(-4.74%) |
Jun 25, 2020 | 46.18 | 47.28 | 45.41 | 46.64 | 1,695,409 | -0.72(-1.51%) |
Jun 24, 2020 | 47.46 | 47.94 | 46.47 | 47.36 | 2,106,087 | -1.59(-3.25%) |
Jun 23, 2020 | 48.55 | 49.39 | 46.71 | 48.95 | 1,719,270 | +1.69(+3.58%) |
Jun 22, 2020 | 46.43 | 48.09 | 45.39 | 47.26 | 1,682,687 | +0.65(+1.39%) |
Jun 19, 2020 | 50.27 | 50.56 | 46.58 | 46.61 | 3,099,792 | -2.86(-5.77%) |
Jun 18, 2020 | 48.51 | 50.57 | 47.79 | 49.47 | 1,215,571 | +0.13(+0.26%) |
Jun 17, 2020 | 51.74 | 52.29 | 49.33 | 49.34 | 1,730,986 | -2.96(-5.67%) |
Jun 16, 2020 | 53.89 | 54.18 | 50.38 | 52.30 | 2,476,850 | +2.39(+4.78%) |
Jun 15, 2020 | 47.25 | 50.07 | 46.64 | 49.91 | 2,286,208 | +0.56(+1.13%) |
Jun 12, 2020 | 53.72 | 54.60 | 45.93 | 49.36 | 5,841,058 | -3.09(-5.90%) |
Jun 11, 2020 | 53.53 | 55.66 | 51.95 | 52.45 | 2,613,967 | -6.85(-11.56%) |
Jun 10, 2020 | 62.07 | 62.26 | 58.75 | 59.31 | 1,910,927 | -3.95(-6.24%) |
Jun 09, 2020 | 65.71 | 66.11 | 61.50 | 63.26 | 2,180,979 | -5.85(-8.47%) |
Jun 08, 2020 | 64.04 | 69.45 | 63.28 | 69.11 | 2,927,671 | +6.68(+10.69%) |
Jun 05, 2020 | 62.63 | 64.11 | 61.34 | 62.43 | 2,244,535 | +5.59(+9.84%) |
Jun 04, 2020 | 54.25 | 57.19 | 52.30 | 56.84 | 2,202,736 | +2.11(+3.85%) |
Jun 03, 2020 | 51.16 | 55.15 | 50.93 | 54.73 | 2,122,887 | +5.37(+10.88%) |
Jun 02, 2020 | 48.35 | 49.91 | 47.62 | 49.36 | 1,295,421 | +1.98(+4.18%) |
Jun 01, 2020 | 45.27 | 48.81 | 45.17 | 47.38 | 1,597,823 | +2.14(+4.73%) |
May 29, 2020 | 48.19 | 48.19 | 44.69 | 45.24 | 7,534,485 | -4.07(-8.25%) |
May 28, 2020 | 53.70 | 53.92 | 48.78 | 49.31 | 1,956,357 | -4.27(-7.97%) |
May 27, 2020 | 52.51 | 55.03 | 51.33 | 53.58 | 2,661,114 | +4.00(+8.07%) |
May 26, 2020 | 47.51 | 50.03 | 47.26 | 49.58 | 2,183,948 | +5.65(+12.87%) |
May 22, 2020 | 44.27 | 44.97 | 43.04 | 43.93 | 1,282,835 | -0.16(-0.36%) |
May 21, 2020 | 41.96 | 44.67 | 40.30 | 44.08 | 2,140,027 | +2.31(+5.53%) |
May 20, 2020 | 42.13 | 43.36 | 41.57 | 41.78 | 1,716,634 | +0.34(+0.82%) |
May 19, 2020 | 43.72 | 44.23 | 41.18 | 41.44 | 1,577,943 | -2.82(-6.36%) |
May 18, 2020 | 43.15 | 45.34 | 42.72 | 44.25 | 1,991,294 | +4.25(+10.62%) |
May 15, 2020 | 39.94 | 41.92 | 39.16 | 40.01 | 1,628,195 | -1.01(-2.47%) |
May 14, 2020 | 37.81 | 41.03 | 36.15 | 41.02 | 1,746,473 | +1.70(+4.33%) |
May 13, 2020 | 41.02 | 41.02 | 37.94 | 39.32 | 1,810,746 | -2.62(-6.24%) |
May 12, 2020 | 44.19 | 45.07 | 41.91 | 41.94 | 1,268,706 | -1.37(-3.17%) |
May 11, 2020 | 44.56 | 44.74 | 41.70 | 43.31 | 2,081,072 | -2.48(-5.41%) |
May 08, 2020 | 44.36 | 45.87 | 43.55 | 45.79 | 1,297,711 | +3.06(+7.17%) |
May 07, 2020 | 42.88 | 45.08 | 42.67 | 42.72 | 1,398,664 | +0.44(+1.04%) |
May 06, 2020 | 44.45 | 45.38 | 41.16 | 42.28 | 1,486,342 | -1.76(-4.00%) |
May 05, 2020 | 45.43 | 47.34 | 43.74 | 44.04 | 1,554,781 | -0.16(-0.36%) |
May 04, 2020 | 42.86 | 45.46 | 41.56 | 44.20 | 1,317,612 | -0.24(-0.54%) |
May 01, 2020 | 46.78 | 47.31 | 43.83 | 44.44 | 1,920,182 | -4.54(-9.26%) |
Apr 30, 2020 | 51.81 | 52.49 | 48.81 | 48.98 | 2,223,416 | -4.70(-8.75%) |
Apr 29, 2020 | 53.31 | 56.40 | 52.70 | 53.68 | 3,075,454 | +3.31(+6.58%) |
Apr 28, 2020 | 51.74 | 53.22 | 47.44 | 50.36 | 3,000,864 | +2.96(+6.26%) |
Apr 27, 2020 | 41.95 | 47.88 | 41.85 | 47.40 | 2,210,116 | +6.25(+15.18%) |
Apr 24, 2020 | 39.94 | 42.34 | 39.60 | 41.15 | 2,383,744 | +1.65(+4.18%) |
Apr 23, 2020 | 38.80 | 40.89 | 38.57 | 39.50 | 1,491,931 | +0.51(+1.30%) |
Apr 22, 2020 | 40.69 | 41.03 | 38.96 | 38.99 | 1,458,411 | -0.14(-0.36%) |
Apr 21, 2020 | 38.40 | 39.60 | 38.10 | 39.13 | 1,501,874 | -1.54(-3.79%) |
Apr 20, 2020 | 42.86 | 43.80 | 40.41 | 40.67 | 1,952,873 | -3.98(-8.91%) |
Apr 17, 2020 | 42.70 | 45.47 | 42.70 | 44.65 | 1,832,435 | +4.82(+12.09%) |
Apr 16, 2020 | 41.90 | 42.26 | 39.67 | 39.84 | 1,346,158 | -2.28(-5.41%) |
Apr 15, 2020 | 44.60 | 45.28 | 40.90 | 42.11 | 1,892,965 | -5.60(-11.74%) |
Apr 14, 2020 | 47.38 | 48.14 | 45.90 | 47.72 | 1,284,145 | +1.89(+4.13%) |
Apr 13, 2020 | 49.13 | 49.26 | 44.02 | 45.83 | 1,468,907 | -3.43(-6.97%) |
Apr 09, 2020 | 49.75 | 52.72 | 48.34 | 49.26 | 2,646,382 | +1.61(+3.38%) |
Apr 08, 2020 | 47.34 | 48.45 | 46.49 | 47.65 | 1,982,433 | +1.15(+2.48%) |
Apr 07, 2020 | 43.46 | 49.04 | 43.46 | 46.49 | 3,532,822 | +6.98(+17.68%) |
Apr 06, 2020 | 33.12 | 40.21 | 32.88 | 39.51 | 3,793,944 | +8.68(+28.14%) |
Apr 03, 2020 | 30.68 | 31.57 | 28.87 | 30.83 | 2,249,862 | -0.88(-2.76%) |
Apr 02, 2020 | 34.82 | 35.38 | 30.38 | 31.71 | 3,805,696 | -0.76(-2.33%) |
Apr 01, 2020 | 35.15 | 35.68 | 31.66 | 32.46 | 2,373,519 | -4.98(-13.31%) |
Mar 31, 2020 | 37.76 | 40.05 | 37.11 | 37.45 | 1,452,428 | -0.58(-1.52%) |
Mar 30, 2020 | 37.83 | 38.40 | 33.97 | 38.03 | 1,558,389 | +0.22(+0.58%) |
Mar 27, 2020 | 36.68 | 38.95 | 33.87 | 37.81 | 1,900,080 | -1.02(-2.64%) |
Mar 26, 2020 | 37.42 | 42.78 | 35.83 | 38.83 | 2,994,313 | +1.56(+4.19%) |
Mar 25, 2020 | 36.33 | 39.30 | 34.42 | 37.27 | 2,024,120 | +1.93(+5.46%) |
Mar 24, 2020 | 31.28 | 35.72 | 30.85 | 35.34 | 1,345,785 | +6.44(+22.27%) |
Mar 23, 2020 | 31.36 | 32.18 | 28.26 | 28.90 | 1,581,246 | -2.51(-7.98%) |
Mar 20, 2020 | 34.41 | 35.31 | 31.22 | 31.41 | 2,150,154 | -2.32(-6.87%) |
Mar 19, 2020 | 31.90 | 35.33 | 29.36 | 33.73 | 1,844,499 | +0.68(+2.07%) |
Mar 18, 2020 | 35.42 | 35.95 | 29.23 | 33.04 | 1,805,031 | -4.15(-11.17%) |
Mar 17, 2020 | 41.06 | 43.58 | 36.05 | 37.20 | 2,244,520 | -3.30(-8.15%) |
Mar 16, 2020 | 43.42 | 45.17 | 40.06 | 40.50 | 1,451,263 | -9.53(-19.05%) |
Mar 13, 2020 | 46.63 | 50.03 | 42.50 | 50.03 | 1,930,631 | +6.05(+13.76%) |
Mar 12, 2020 | 52.71 | 52.71 | 43.75 | 43.97 | 2,840,597 | -12.30(-21.86%) |
Mar 11, 2020 | 61.31 | 61.33 | 56.00 | 56.28 | 1,401,850 | -6.92(-10.95%) |
Mar 10, 2020 | 63.46 | 64.87 | 60.54 | 63.19 | 1,327,356 | +2.08(+3.40%) |
Mar 09, 2020 | 63.46 | 64.20 | 59.97 | 61.12 | 1,528,349 | -7.63(-11.10%) |
Mar 06, 2020 | 67.58 | 70.13 | 66.90 | 68.75 | 1,380,100 | -0.66(-0.95%) |
Mar 05, 2020 | 70.82 | 71.53 | 68.53 | 69.40 | 1,315,761 | -3.93(-5.35%) |
Mar 04, 2020 | 72.14 | 73.42 | 70.88 | 73.33 | 1,052,152 | +1.85(+2.59%) |
Mar 03, 2020 | 73.76 | 76.02 | 70.24 | 71.48 | 1,174,629 | -2.64(-3.57%) |
Mar 02, 2020 | 74.33 | 74.57 | 71.48 | 74.13 | 1,302,431 | +0.48(+0.65%) |
Feb 28, 2020 | 69.86 | 74.33 | 69.86 | 73.65 | 1,846,104 | +1.04(+1.44%) |
Feb 27, 2020 | 71.59 | 76.04 | 69.66 | 72.60 | 1,707,684 | -0.97(-1.32%) |
Feb 26, 2020 | 76.98 | 77.77 | 72.89 | 73.58 | 1,397,740 | -2.90(-3.79%) |
Feb 25, 2020 | 81.38 | 81.52 | 75.98 | 76.48 | 1,263,483 | -4.24(-5.26%) |
Feb 24, 2020 | 79.90 | 81.89 | 79.01 | 80.72 | 1,169,863 | -3.42(-4.06%) |
Feb 21, 2020 | 85.36 | 85.55 | 83.54 | 84.14 | 803,004 | -2.20(-2.54%) |
Feb 20, 2020 | 85.47 | 87.56 | 85.47 | 86.34 | 817,582 | +0.75(+0.87%) |
Feb 19, 2020 | 85.88 | 86.39 | 85.32 | 85.59 | 953,069 | -0.22(-0.25%) |
Feb 18, 2020 | 87.50 | 88.54 | 85.19 | 85.81 | 1,161,993 | -3.00(-3.38%) |
Feb 14, 2020 | 88.69 | 89.19 | 87.72 | 88.81 | 868,713 | +0.09(+0.10%) |
Feb 13, 2020 | 88.06 | 89.11 | 87.58 | 88.72 | 906,624 | -0.61(-0.68%) |
Feb 12, 2020 | 88.16 | 91.36 | 87.67 | 89.33 | 1,495,832 | +3.71(+4.33%) |
Feb 11, 2020 | 85.39 | 86.45 | 84.58 | 85.62 | 758,307 | +0.79(+0.93%) |
Feb 10, 2020 | 85.39 | 86.26 | 84.57 | 84.84 | 1,152,534 | -1.07(-1.25%) |
Feb 07, 2020 | 87.32 | 88.33 | 85.74 | 85.91 | 889,342 | -2.41(-2.73%) |
Feb 06, 2020 | 90.07 | 90.43 | 88.06 | 88.33 | 956,923 | -1.11(-1.24%) |
Feb 05, 2020 | 88.34 | 90.62 | 88.20 | 89.44 | 2,279,811 | +2.83(+3.27%) |
Feb 04, 2020 | 87.87 | 89.43 | 86.49 | 86.61 | 1,184,808 | +0.73(+0.84%) |
Feb 03, 2020 | 87.05 | 88.14 | 85.72 | 85.88 | 1,048,906 | -0.75(-0.86%) |
Jan 31, 2020 | 90.49 | 90.60 | 86.13 | 86.63 | 937,441 | -4.20(-4.63%) |
Jan 30, 2020 | 88.29 | 90.99 | 87.83 | 90.83 | 723,998 | +1.48(+1.66%) |
Jan 29, 2020 | 90.23 | 91.19 | 89.19 | 89.35 | 856,731 | -0.29(-0.32%) |
Jan 28, 2020 | 91.68 | 91.89 | 89.50 | 89.64 | 900,943 | -1.21(-1.33%) |
Jan 27, 2020 | 91.86 | 92.66 | 90.67 | 90.85 | 1,004,148 | -3.51(-3.72%) |
Jan 24, 2020 | 96.54 | 96.86 | 93.47 | 94.36 | 559,587 | -1.93(-2.00%) |
Jan 23, 2020 | 96.22 | 96.88 | 94.50 | 96.29 | 572,944 | -1.18(-1.21%) |
Jan 22, 2020 | 98.49 | 98.87 | 97.44 | 97.47 | 474,165 | -0.69(-0.70%) |
Jan 21, 2020 | 99.80 | 99.99 | 98.14 | 98.15 | 845,705 | -2.17(-2.16%) |
Jan 17, 2020 | 99.36 | 100.35 | 98.78 | 100.32 | 721,395 | +1.55(+1.57%) |
Jan 16, 2020 | 98.90 | 100.15 | 98.42 | 98.77 | 606,993 | +0.65(+0.66%) |
Jan 15, 2020 | 98.59 | 99.32 | 97.58 | 98.12 | 746,381 | -1.15(-1.16%) |
Jan 14, 2020 | 99.39 | 100.64 | 99.20 | 99.28 | 797,141 | -0.35(-0.35%) |
Jan 13, 2020 | 100.00 | 100.61 | 99.13 | 99.63 | 661,856 | -0.23(-0.23%) |
Jan 10, 2020 | 102.63 | 102.78 | 99.79 | 99.85 | 936,536 | -2.80(-2.73%) |
Jan 09, 2020 | 105.88 | 106.73 | 99.70 | 102.66 | 1,933,065 | -2.91(-2.76%) |
Jan 08, 2020 | 106.06 | 107.39 | 104.95 | 105.57 | 635,843 | +0.58(+0.55%) |
Jan 07, 2020 | 104.98 | 106.13 | 104.04 | 104.99 | 556,204 | +0.01(+0.01%) |
Jan 06, 2020 | 101.74 | 105.05 | 101.33 | 104.98 | 688,381 | +2.34(+2.28%) |
Jan 03, 2020 | 102.92 | 104.19 | 102.21 | 102.65 | 645,925 | -2.05(-1.96%) |