Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 37.50 | 37.50 | 37.50 | 163,831 | -0.90(-2.34%) | |
Dec 30, 2020 | 37.80 | 39.60 | 37.20 | 38.40 | 163,831 | +0.60(+1.59%) |
Dec 29, 2020 | 37.50 | 38.40 | 36.60 | 37.80 | 155,709 | +0.00(+0.00%) |
Dec 28, 2020 | 41.70 | 42.00 | 37.50 | 37.80 | 326,498 | -3.90(-9.35%) |
Dec 24, 2020 | 42.60 | 42.90 | 41.40 | 41.70 | 69,083 | -1.50(-3.47%) |
Dec 23, 2020 | 43.50 | 44.70 | 41.10 | 43.20 | 170,382 | -0.60(-1.37%) |
Dec 22, 2020 | 46.50 | 46.80 | 42.30 | 43.80 | 171,334 | -1.80(-3.95%) |
Dec 21, 2020 | 52.50 | 52.80 | 43.50 | 45.60 | 799,439 | +0.60(+1.33%) |
Dec 18, 2020 | 40.80 | 45.60 | 39.90 | 45.00 | 1,319,800 | +4.50(+11.11%) |
Dec 17, 2020 | 39.30 | 40.50 | 38.70 | 40.50 | 89,103 | +1.20(+3.05%) |
Dec 16, 2020 | 40.50 | 40.50 | 38.70 | 39.30 | 87,580 | -1.20(-2.96%) |
Dec 15, 2020 | 40.80 | 40.80 | 39.60 | 40.50 | 77,313 | -1.20(-2.88%) |
Dec 14, 2020 | 40.80 | 41.70 | 40.20 | 41.70 | 121,374 | +1.50(+3.73%) |
Dec 11, 2020 | 39.00 | 41.70 | 38.40 | 40.20 | 169,686 | +0.60(+1.52%) |
Dec 10, 2020 | 39.00 | 39.90 | 37.20 | 39.60 | 99,101 | -0.60(-1.49%) |
Dec 09, 2020 | 40.80 | 41.70 | 38.40 | 40.20 | 121,320 | -1.20(-2.90%) |
Dec 08, 2020 | 41.10 | 41.70 | 39.30 | 41.40 | 117,307 | +0.30(+0.73%) |
Dec 07, 2020 | 41.70 | 42.60 | 40.50 | 41.10 | 136,379 | -1.50(-3.52%) |
Dec 04, 2020 | 39.90 | 44.10 | 39.30 | 42.60 | 157,426 | +2.70(+6.77%) |
Dec 03, 2020 | 40.50 | 40.80 | 39.30 | 39.90 | 112,994 | +0.00(+0.00%) |
Dec 02, 2020 | 41.10 | 42.00 | 37.50 | 39.90 | 227,065 | -3.60(-8.28%) |
Dec 01, 2020 | 47.70 | 48.00 | 39.90 | 43.50 | 867,688 | +6.90(+18.85%) |
Nov 30, 2020 | 37.50 | 38.10 | 36.60 | 36.60 | 170,360 | +0.00(+0.00%) |
Nov 27, 2020 | 36.60 | 36.60 | 35.40 | 36.60 | 70,543 | +0.60(+1.67%) |
Nov 25, 2020 | 36.60 | 36.90 | 35.70 | 36.00 | 79,370 | -0.60(-1.64%) |
Nov 24, 2020 | 36.90 | 37.80 | 35.40 | 36.60 | 103,188 | +0.00(+0.00%) |
Nov 23, 2020 | 36.30 | 36.60 | 34.80 | 36.60 | 111,456 | +0.30(+0.83%) |
Nov 20, 2020 | 36.30 | 36.60 | 34.80 | 36.30 | 80,443 | +0.00(+0.00%) |
Nov 19, 2020 | 37.50 | 37.50 | 35.40 | 36.30 | 75,698 | +0.30(+0.83%) |
Nov 18, 2020 | 36.30 | 38.40 | 35.10 | 36.00 | 123,317 | +0.00(+0.00%) |
Nov 17, 2020 | 36.60 | 36.90 | 34.50 | 36.00 | 108,595 | -0.90(-2.44%) |
Nov 16, 2020 | 38.40 | 39.30 | 36.00 | 36.90 | 101,135 | -1.50(-3.91%) |
Nov 13, 2020 | 41.70 | 42.30 | 37.50 | 38.40 | 337,873 | -3.00(-7.25%) |
Nov 12, 2020 | 36.60 | 47.40 | 36.00 | 41.40 | 430,429 | +4.80(+13.11%) |
Nov 11, 2020 | 35.40 | 36.90 | 34.80 | 36.60 | 68,271 | +0.00(+0.00%) |
Nov 10, 2020 | 35.70 | 36.60 | 32.40 | 36.60 | 157,813 | +0.00(+0.00%) |
Nov 09, 2020 | 35.10 | 36.60 | 33.00 | 36.60 | 157,502 | +2.70(+7.96%) |
Nov 06, 2020 | 33.90 | 35.10 | 30.60 | 33.90 | 152,860 | +0.00(+0.00%) |
Nov 05, 2020 | 33.90 | 34.20 | 31.80 | 33.90 | 78,957 | +0.60(+1.80%) |
Nov 04, 2020 | 32.40 | 33.60 | 31.20 | 33.30 | 112,999 | +1.20(+3.74%) |
Nov 03, 2020 | 30.90 | 32.70 | 30.30 | 32.10 | 93,633 | +1.50(+4.90%) |
Nov 02, 2020 | 28.50 | 30.60 | 28.50 | 30.60 | 64,973 | +2.41(+8.55%) |
Oct 30, 2020 | 29.50 | 29.69 | 27.30 | 28.19 | 74,190 | -1.21(-4.11%) |
Oct 29, 2020 | 29.40 | 30.00 | 27.90 | 29.40 | 85,577 | +1.01(+3.56%) |
Oct 28, 2020 | 28.99 | 29.40 | 28.00 | 28.39 | 63,941 | -1.37(-4.61%) |
Oct 27, 2020 | 29.82 | 29.85 | 28.20 | 29.76 | 46,190 | +0.96(+3.33%) |
Oct 26, 2020 | 30.60 | 30.90 | 28.50 | 28.80 | 80,176 | -1.50(-4.95%) |
Oct 23, 2020 | 30.90 | 32.70 | 29.58 | 30.30 | 82,786 | -0.90(-2.88%) |
Oct 22, 2020 | 28.62 | 31.20 | 28.04 | 31.20 | 130,677 | +2.96(+10.50%) |
Oct 21, 2020 | 30.00 | 30.30 | 27.86 | 28.24 | 139,715 | -1.15(-3.92%) |
Oct 20, 2020 | 30.30 | 30.90 | 27.62 | 29.39 | 194,474 | -1.21(-3.96%) |
Oct 19, 2020 | 33.00 | 33.30 | 30.60 | 30.60 | 181,850 | -2.70(-8.11%) |
Oct 16, 2020 | 33.00 | 33.90 | 32.40 | 33.30 | 78,310 | +0.00(+0.00%) |
Oct 15, 2020 | 33.30 | 33.60 | 32.10 | 33.30 | 77,848 | +0.00(+0.00%) |
Oct 14, 2020 | 33.90 | 34.20 | 33.00 | 33.30 | 72,466 | -0.30(-0.89%) |
Oct 13, 2020 | 33.90 | 34.20 | 33.00 | 33.60 | 70,155 | -0.60(-1.75%) |
Oct 12, 2020 | 36.60 | 36.60 | 33.00 | 34.20 | 147,781 | -1.80(-5.00%) |
Oct 09, 2020 | 37.50 | 37.80 | 35.70 | 36.00 | 116,510 | -0.90(-2.44%) |
Oct 08, 2020 | 35.40 | 37.80 | 34.80 | 36.90 | 156,643 | +0.60(+1.65%) |
Oct 07, 2020 | 36.30 | 38.10 | 34.80 | 36.30 | 246,337 | +0.00(+0.00%) |
Oct 06, 2020 | 33.30 | 38.40 | 31.20 | 36.30 | 849,544 | -20.40(-35.98%) |
Oct 05, 2020 | 53.10 | 56.70 | 52.80 | 56.70 | 90,328 | +2.70(+5.00%) |
Oct 02, 2020 | 53.40 | 57.45 | 51.60 | 54.00 | 93,843 | -1.80(-3.23%) |
Oct 01, 2020 | 54.30 | 55.80 | 51.30 | 55.80 | 94,347 | +1.80(+3.33%) |
Sep 30, 2020 | 59.70 | 62.10 | 53.10 | 54.00 | 167,283 | -5.10(-8.63%) |
Sep 29, 2020 | 50.10 | 61.50 | 49.80 | 59.10 | 268,907 | +9.90(+20.12%) |
Sep 28, 2020 | 49.80 | 50.10 | 45.60 | 49.20 | 118,033 | +2.25(+4.79%) |
Sep 25, 2020 | 47.10 | 51.00 | 45.90 | 46.95 | 140,590 | +0.75(+1.62%) |
Sep 24, 2020 | 43.50 | 47.70 | 41.70 | 46.20 | 165,227 | +1.20(+2.67%) |
Sep 23, 2020 | 49.50 | 49.80 | 44.10 | 45.00 | 231,205 | -4.20(-8.54%) |
Sep 22, 2020 | 54.00 | 54.00 | 47.40 | 49.20 | 180,976 | -2.40(-4.65%) |
Sep 21, 2020 | 55.50 | 55.80 | 51.30 | 51.60 | 155,578 | -5.40(-9.47%) |
Sep 18, 2020 | 59.10 | 59.40 | 52.50 | 57.00 | 1,100,803 | -1.80(-3.06%) |
Sep 17, 2020 | 58.50 | 59.70 | 56.70 | 58.80 | 75,421 | -0.30(-0.51%) |
Sep 16, 2020 | 59.10 | 60.60 | 58.50 | 59.10 | 108,258 | +0.00(+0.00%) |
Sep 15, 2020 | 59.10 | 62.40 | 57.60 | 59.10 | 156,253 | +1.20(+2.07%) |
Sep 14, 2020 | 57.90 | 60.00 | 55.80 | 57.90 | 162,419 | +1.50(+2.66%) |
Sep 11, 2020 | 69.00 | 69.00 | 54.30 | 56.40 | 474,450 | -11.70(-17.18%) |
Sep 10, 2020 | 75.90 | 76.20 | 66.90 | 68.10 | 293,053 | -5.10(-6.97%) |
Sep 09, 2020 | 68.10 | 76.80 | 67.50 | 73.20 | 476,931 | +6.30(+9.42%) |
Sep 08, 2020 | 66.90 | 73.50 | 58.50 | 66.90 | 1,572,868 | -210.60(-75.89%) |
Sep 04, 2020 | 280.80 | 288.00 | 267.60 | 277.50 | 63,720 | -3.90(-1.39%) |
Sep 03, 2020 | 277.50 | 285.60 | 271.50 | 281.40 | 72,442 | +0.00(+0.00%) |
Sep 02, 2020 | 267.00 | 281.70 | 264.00 | 281.40 | 73,683 | +14.10(+5.27%) |
Sep 01, 2020 | 280.50 | 282.30 | 253.80 | 267.30 | 74,692 | -11.10(-3.99%) |
Aug 31, 2020 | 278.40 | 293.40 | 277.20 | 278.40 | 104,200 | +4.80(+1.75%) |
Aug 28, 2020 | 256.80 | 276.00 | 255.24 | 273.60 | 79,680 | +16.80(+6.54%) |
Aug 27, 2020 | 258.90 | 262.20 | 249.90 | 256.80 | 55,009 | -2.10(-0.81%) |
Aug 26, 2020 | 246.60 | 265.20 | 244.80 | 258.90 | 85,198 | +12.60(+5.12%) |
Aug 25, 2020 | 238.20 | 250.20 | 234.00 | 246.30 | 51,903 | +9.90(+4.19%) |
Aug 24, 2020 | 240.30 | 243.00 | 230.40 | 236.40 | 52,990 | -0.90(-0.38%) |
Aug 21, 2020 | 244.50 | 245.40 | 229.80 | 237.30 | 57,856 | -6.60(-2.71%) |
Aug 20, 2020 | 228.00 | 245.70 | 226.80 | 243.90 | 58,180 | +12.60(+5.45%) |
Aug 19, 2020 | 226.50 | 237.60 | 222.60 | 231.30 | 57,583 | +6.60(+2.94%) |
Aug 18, 2020 | 216.00 | 230.70 | 212.40 | 224.70 | 71,249 | +11.70(+5.49%) |
Aug 17, 2020 | 210.90 | 215.10 | 205.20 | 213.00 | 57,308 | +3.90(+1.87%) |
Aug 14, 2020 | 220.50 | 227.55 | 198.60 | 209.10 | 95,980 | -11.10(-5.04%) |
Aug 13, 2020 | 212.70 | 220.80 | 210.60 | 220.20 | 54,595 | +6.90(+3.23%) |
Aug 12, 2020 | 211.50 | 220.80 | 210.30 | 213.30 | 60,921 | +4.50(+2.16%) |
Aug 11, 2020 | 207.30 | 225.90 | 201.60 | 208.80 | 85,676 | +2.70(+1.31%) |
Aug 10, 2020 | 199.50 | 208.50 | 197.70 | 206.10 | 54,901 | +7.80(+3.93%) |
Aug 07, 2020 | 195.30 | 198.30 | 191.10 | 198.30 | 44,650 | +8.40(+4.42%) |
Aug 06, 2020 | 216.90 | 216.90 | 187.80 | 189.90 | 93,029 | -24.60(-11.47%) |
Aug 05, 2020 | 208.50 | 218.70 | 205.50 | 214.50 | 50,008 | +8.70(+4.23%) |
Aug 04, 2020 | 204.30 | 207.60 | 198.30 | 205.80 | 42,792 | +2.10(+1.03%) |
Aug 03, 2020 | 192.60 | 208.20 | 192.00 | 203.70 | 55,994 | +15.60(+8.29%) |
Jul 31, 2020 | 201.00 | 203.40 | 185.70 | 188.10 | 56,733 | -12.00(-6.00%) |
Jul 30, 2020 | 193.50 | 208.80 | 192.60 | 200.10 | 53,484 | +6.90(+3.57%) |
Jul 29, 2020 | 208.20 | 209.70 | 192.00 | 193.20 | 76,928 | -12.90(-6.26%) |
Jul 28, 2020 | 216.00 | 219.60 | 204.60 | 206.10 | 60,789 | -9.30(-4.32%) |
Jul 27, 2020 | 208.50 | 219.60 | 207.90 | 215.40 | 78,767 | +8.10(+3.91%) |
Jul 24, 2020 | 203.70 | 211.20 | 200.10 | 207.30 | 64,356 | +3.30(+1.62%) |
Jul 23, 2020 | 199.80 | 209.40 | 198.30 | 204.00 | 55,678 | +3.30(+1.64%) |
Jul 22, 2020 | 204.00 | 205.20 | 197.70 | 200.70 | 42,924 | -2.70(-1.33%) |
Jul 21, 2020 | 209.10 | 211.20 | 201.00 | 203.40 | 39,687 | -4.20(-2.02%) |
Jul 20, 2020 | 208.50 | 212.10 | 204.00 | 207.60 | 49,459 | +0.30(+0.14%) |
Jul 17, 2020 | 208.50 | 210.30 | 203.40 | 207.30 | 47,430 | -1.20(-0.58%) |
Jul 16, 2020 | 213.00 | 215.70 | 206.70 | 208.50 | 49,873 | -3.90(-1.84%) |
Jul 15, 2020 | 219.00 | 221.10 | 209.40 | 212.40 | 44,636 | -4.50(-2.07%) |
Jul 14, 2020 | 215.10 | 220.20 | 210.00 | 216.90 | 53,442 | +2.10(+0.98%) |
Jul 13, 2020 | 231.00 | 233.70 | 214.50 | 214.80 | 46,658 | -15.60(-6.77%) |
Jul 10, 2020 | 230.40 | 234.90 | 225.60 | 230.40 | 32,350 | -0.60(-0.26%) |
Jul 09, 2020 | 240.00 | 240.30 | 228.90 | 231.00 | 44,081 | -7.20(-3.02%) |
Jul 08, 2020 | 240.90 | 241.80 | 235.50 | 238.20 | 40,861 | -2.70(-1.12%) |
Jul 07, 2020 | 244.80 | 252.30 | 236.40 | 240.90 | 59,084 | +3.60(+1.52%) |
Jul 06, 2020 | 244.50 | 244.50 | 233.40 | 237.30 | 42,642 | -1.20(-0.50%) |
Jul 02, 2020 | 253.20 | 255.00 | 238.50 | 238.50 | 36,846 | -13.20(-5.24%) |
Jul 01, 2020 | 255.30 | 263.40 | 246.60 | 251.70 | 65,010 | +0.00(+0.00%) |
Jun 30, 2020 | 239.10 | 256.80 | 238.50 | 251.70 | 87,134 | +14.40(+6.07%) |
Jun 29, 2020 | 235.50 | 247.80 | 229.80 | 237.30 | 69,521 | +3.30(+1.41%) |
Jun 26, 2020 | 235.50 | 238.80 | 226.50 | 234.00 | 71,970 | -1.80(-0.76%) |
Jun 25, 2020 | 238.80 | 248.10 | 233.10 | 235.80 | 65,269 | -3.00(-1.26%) |
Jun 24, 2020 | 243.60 | 257.70 | 238.50 | 238.80 | 64,603 | -5.70(-2.33%) |
Jun 23, 2020 | 240.00 | 245.40 | 233.70 | 244.50 | 43,971 | +9.30(+3.95%) |
Jun 22, 2020 | 233.70 | 239.10 | 226.80 | 235.20 | 52,254 | +4.80(+2.08%) |
Jun 19, 2020 | 241.50 | 252.90 | 230.40 | 230.40 | 154,953 | -8.70(-3.64%) |
Jun 18, 2020 | 232.50 | 240.30 | 231.00 | 239.10 | 36,704 | +4.50(+1.92%) |
Jun 17, 2020 | 236.10 | 243.00 | 228.30 | 234.60 | 63,207 | +7.20(+3.17%) |
Jun 16, 2020 | 219.60 | 230.40 | 217.20 | 227.40 | 49,972 | +13.20(+6.16%) |
Jun 15, 2020 | 205.20 | 219.30 | 201.60 | 214.20 | 38,320 | +6.90(+3.33%) |
Jun 12, 2020 | 207.60 | 213.72 | 200.70 | 207.30 | 31,320 | +6.30(+3.13%) |
Jun 11, 2020 | 216.60 | 218.70 | 199.80 | 201.00 | 51,527 | -18.30(-8.34%) |
Jun 10, 2020 | 214.50 | 235.50 | 211.80 | 219.30 | 112,712 | +9.00(+4.28%) |
Jun 09, 2020 | 214.50 | 217.80 | 209.40 | 210.30 | 33,568 | -4.20(-1.96%) |
Jun 08, 2020 | 210.00 | 217.80 | 204.30 | 214.50 | 64,274 | +7.80(+3.77%) |
Jun 05, 2020 | 214.50 | 216.00 | 204.00 | 206.70 | 54,630 | +0.00(+0.00%) |
Jun 04, 2020 | 210.60 | 214.80 | 205.50 | 206.70 | 45,553 | -3.00(-1.43%) |
Jun 03, 2020 | 214.50 | 226.50 | 207.00 | 209.70 | 65,798 | -1.80(-0.85%) |
Jun 02, 2020 | 219.60 | 220.80 | 206.40 | 211.50 | 45,155 | -7.80(-3.56%) |
Jun 01, 2020 | 222.00 | 226.52 | 216.60 | 219.30 | 31,395 | -4.50(-2.01%) |
May 29, 2020 | 230.70 | 230.70 | 211.80 | 223.80 | 69,916 | -0.60(-0.27%) |
May 28, 2020 | 236.10 | 240.60 | 221.40 | 224.40 | 49,004 | -6.30(-2.73%) |
May 27, 2020 | 243.30 | 245.70 | 219.30 | 230.70 | 39,668 | -9.60(-4.00%) |
May 26, 2020 | 250.50 | 259.80 | 237.00 | 240.30 | 50,631 | -1.50(-0.62%) |
May 22, 2020 | 235.50 | 249.60 | 231.00 | 241.80 | 80,483 | +12.00(+5.22%) |
May 21, 2020 | 220.50 | 230.10 | 216.90 | 229.80 | 36,907 | +10.80(+4.93%) |
May 20, 2020 | 217.50 | 222.90 | 215.40 | 219.00 | 26,910 | +6.30(+2.96%) |
May 19, 2020 | 210.30 | 220.50 | 210.30 | 212.70 | 26,844 | +0.60(+0.28%) |
May 18, 2020 | 209.70 | 217.20 | 208.50 | 212.10 | 39,503 | +6.15(+2.99%) |
May 15, 2020 | 192.90 | 206.85 | 190.50 | 205.95 | 28,840 | +10.65(+5.45%) |
May 14, 2020 | 190.80 | 197.10 | 184.80 | 195.30 | 26,762 | +0.30(+0.15%) |
May 13, 2020 | 208.20 | 211.80 | 186.00 | 195.00 | 41,650 | -9.00(-4.41%) |
May 12, 2020 | 202.20 | 213.30 | 194.40 | 204.00 | 52,628 | +4.80(+2.41%) |
May 11, 2020 | 197.70 | 205.80 | 195.30 | 199.20 | 33,533 | +1.65(+0.84%) |
May 08, 2020 | 201.60 | 207.00 | 197.10 | 197.55 | 27,986 | -2.55(-1.27%) |
May 07, 2020 | 202.80 | 203.70 | 198.60 | 200.10 | 23,123 | +0.60(+0.30%) |
May 06, 2020 | 195.60 | 202.80 | 194.10 | 199.50 | 23,348 | +4.80(+2.47%) |
May 05, 2020 | 194.70 | 196.80 | 190.20 | 194.70 | 25,936 | -0.30(-0.15%) |
May 04, 2020 | 178.80 | 195.30 | 177.30 | 195.00 | 24,811 | +14.40(+7.97%) |
May 01, 2020 | 192.60 | 192.70 | 172.50 | 180.60 | 24,540 | -13.80(-7.10%) |
Apr 30, 2020 | 194.40 | 200.10 | 189.30 | 194.40 | 25,565 | +0.90(+0.47%) |
Apr 29, 2020 | 189.60 | 195.60 | 183.90 | 193.50 | 38,338 | +7.20(+3.86%) |
Apr 28, 2020 | 188.40 | 188.40 | 182.40 | 186.30 | 20,364 | +1.50(+0.81%) |
Apr 27, 2020 | 182.40 | 189.90 | 179.70 | 184.80 | 29,047 | +5.70(+3.18%) |
Apr 24, 2020 | 178.50 | 180.60 | 172.50 | 179.10 | 21,476 | +1.80(+1.02%) |
Apr 23, 2020 | 179.70 | 186.90 | 175.80 | 177.30 | 29,051 | -0.30(-0.17%) |
Apr 22, 2020 | 174.90 | 179.40 | 169.20 | 177.60 | 20,502 | +6.90(+4.04%) |
Apr 21, 2020 | 177.30 | 178.20 | 165.90 | 170.70 | 17,851 | -5.10(-2.90%) |
Apr 20, 2020 | 176.70 | 186.00 | 174.00 | 175.80 | 34,823 | -2.70(-1.51%) |
Apr 17, 2020 | 176.40 | 180.60 | 167.40 | 178.50 | 27,163 | +9.60(+5.68%) |
Apr 16, 2020 | 181.20 | 182.70 | 164.40 | 168.90 | 38,138 | -10.50(-5.85%) |
Apr 15, 2020 | 176.10 | 182.70 | 172.80 | 179.40 | 25,558 | -0.60(-0.33%) |
Apr 14, 2020 | 180.00 | 187.20 | 177.90 | 180.00 | 37,513 | +2.70(+1.52%) |
Apr 13, 2020 | 175.20 | 178.50 | 169.50 | 177.30 | 29,632 | +4.80(+2.78%) |
Apr 09, 2020 | 159.00 | 172.50 | 159.00 | 172.50 | 29,000 | +15.60(+9.94%) |
Apr 08, 2020 | 155.70 | 159.00 | 150.00 | 156.90 | 19,673 | +3.60(+2.35%) |
Apr 07, 2020 | 159.60 | 162.00 | 148.50 | 153.30 | 24,588 | -2.40(-1.54%) |
Apr 06, 2020 | 153.90 | 158.70 | 149.10 | 155.70 | 26,297 | +9.00(+6.13%) |
Apr 03, 2020 | 146.70 | 149.70 | 141.00 | 146.70 | 13,926 | +0.00(+0.00%) |
Apr 02, 2020 | 144.30 | 151.50 | 139.20 | 146.70 | 22,469 | +3.00(+2.09%) |
Apr 01, 2020 | 148.80 | 159.00 | 143.70 | 143.70 | 23,821 | -13.50(-8.59%) |
Mar 31, 2020 | 166.20 | 167.40 | 153.60 | 157.20 | 29,203 | -8.10(-4.90%) |
Mar 30, 2020 | 158.10 | 166.50 | 157.20 | 165.30 | 29,489 | +9.30(+5.96%) |
Mar 27, 2020 | 159.60 | 166.50 | 156.00 | 156.00 | 23,983 | -11.40(-6.81%) |
Mar 26, 2020 | 152.10 | 172.50 | 152.10 | 167.40 | 45,486 | +19.50(+13.18%) |
Mar 25, 2020 | 142.80 | 150.90 | 138.30 | 147.90 | 30,903 | +5.40(+3.79%) |
Mar 24, 2020 | 147.30 | 150.60 | 138.00 | 142.50 | 30,526 | -1.80(-1.25%) |
Mar 23, 2020 | 140.40 | 147.90 | 132.00 | 144.30 | 32,108 | +6.60(+4.79%) |
Mar 20, 2020 | 133.20 | 149.40 | 129.60 | 137.70 | 68,486 | +6.60(+5.03%) |
Mar 19, 2020 | 120.60 | 135.00 | 114.60 | 131.10 | 39,290 | +6.00(+4.80%) |
Mar 18, 2020 | 116.70 | 133.20 | 111.60 | 125.10 | 40,018 | -1.20(-0.95%) |
Mar 17, 2020 | 103.80 | 133.50 | 98.70 | 126.30 | 56,504 | +23.10(+22.38%) |
Mar 16, 2020 | 108.30 | 109.20 | 102.30 | 103.20 | 47,548 | -18.90(-15.48%) |
Mar 13, 2020 | 119.10 | 122.70 | 105.60 | 122.10 | 56,296 | +7.80(+6.82%) |
Mar 12, 2020 | 105.00 | 123.30 | 105.00 | 114.30 | 51,704 | -9.30(-7.52%) |
Mar 11, 2020 | 132.00 | 134.70 | 119.40 | 123.60 | 38,112 | -12.90(-9.45%) |
Mar 10, 2020 | 132.00 | 137.10 | 125.40 | 136.50 | 42,218 | +10.80(+8.59%) |
Mar 09, 2020 | 128.40 | 131.70 | 122.40 | 125.70 | 57,176 | -10.20(-7.51%) |
Mar 06, 2020 | 136.50 | 140.10 | 132.30 | 135.90 | 29,603 | -3.60(-2.58%) |
Mar 05, 2020 | 145.50 | 147.00 | 138.00 | 139.50 | 28,483 | -8.70(-5.87%) |
Mar 04, 2020 | 146.70 | 149.70 | 142.20 | 148.20 | 18,548 | +3.00(+2.07%) |
Mar 03, 2020 | 147.90 | 155.40 | 143.70 | 145.20 | 27,165 | -1.50(-1.02%) |
Mar 02, 2020 | 144.00 | 147.30 | 140.70 | 146.70 | 30,468 | +4.50(+3.16%) |
Feb 28, 2020 | 138.30 | 147.90 | 138.30 | 142.20 | 49,750 | -3.30(-2.27%) |
Feb 27, 2020 | 156.00 | 156.00 | 143.70 | 145.50 | 56,611 | -12.90(-8.14%) |
Feb 26, 2020 | 155.70 | 161.11 | 155.40 | 158.40 | 16,472 | +3.30(+2.13%) |
Feb 25, 2020 | 165.60 | 166.80 | 154.50 | 155.10 | 30,246 | -9.90(-6.00%) |
Feb 24, 2020 | 162.90 | 170.10 | 157.50 | 165.00 | 35,647 | +0.30(+0.18%) |
Feb 21, 2020 | 169.20 | 170.70 | 164.40 | 164.70 | 26,830 | -5.40(-3.17%) |
Feb 20, 2020 | 172.20 | 173.85 | 165.00 | 170.10 | 30,262 | -0.90(-0.53%) |
Feb 19, 2020 | 171.00 | 175.50 | 169.80 | 171.00 | 18,186 | +0.60(+0.35%) |
Feb 18, 2020 | 165.30 | 174.60 | 164.40 | 170.40 | 45,545 | +5.40(+3.27%) |
Feb 14, 2020 | 175.50 | 178.01 | 164.40 | 165.00 | 103,186 | -9.30(-5.34%) |
Feb 13, 2020 | 178.80 | 180.90 | 169.80 | 174.30 | 44,003 | -5.10(-2.84%) |
Feb 12, 2020 | 190.50 | 191.70 | 177.00 | 179.40 | 57,272 | -9.90(-5.23%) |
Feb 11, 2020 | 189.60 | 191.70 | 183.00 | 189.30 | 37,238 | +0.60(+0.32%) |
Feb 10, 2020 | 189.90 | 195.90 | 183.90 | 188.70 | 29,621 | -0.90(-0.47%) |
Feb 07, 2020 | 182.40 | 196.50 | 180.60 | 189.60 | 143,280 | -16.20(-7.87%) |
Feb 06, 2020 | 207.60 | 215.70 | 204.30 | 205.80 | 23,149 | -0.60(-0.29%) |
Feb 05, 2020 | 207.30 | 211.50 | 205.80 | 206.40 | 15,932 | +0.30(+0.15%) |
Feb 04, 2020 | 209.10 | 214.20 | 205.50 | 206.10 | 27,394 | +0.30(+0.15%) |
Feb 03, 2020 | 193.80 | 205.80 | 193.50 | 205.80 | 21,609 | +11.70(+6.03%) |
Jan 31, 2020 | 194.40 | 195.60 | 188.40 | 194.10 | 18,610 | -0.60(-0.31%) |
Jan 30, 2020 | 197.40 | 200.40 | 194.10 | 194.70 | 10,085 | -5.10(-2.55%) |
Jan 29, 2020 | 200.10 | 200.70 | 195.90 | 199.80 | 12,451 | +0.00(+0.00%) |
Jan 28, 2020 | 199.80 | 202.20 | 194.70 | 199.80 | 12,035 | +1.50(+0.76%) |
Jan 27, 2020 | 197.70 | 202.20 | 172.50 | 198.30 | 26,522 | -3.00(-1.49%) |
Jan 24, 2020 | 211.50 | 212.99 | 189.60 | 201.30 | 37,153 | -9.30(-4.42%) |
Jan 23, 2020 | 215.70 | 217.50 | 209.70 | 210.60 | 18,462 | -5.70(-2.64%) |
Jan 22, 2020 | 214.20 | 217.80 | 211.50 | 216.30 | 23,381 | +2.10(+0.98%) |
Jan 21, 2020 | 210.00 | 217.80 | 205.50 | 214.20 | 25,994 | +3.90(+1.85%) |
Jan 17, 2020 | 214.50 | 217.50 | 208.80 | 210.30 | 28,630 | -2.40(-1.13%) |
Jan 16, 2020 | 209.70 | 216.90 | 207.90 | 212.70 | 43,187 | +4.20(+2.01%) |
Jan 15, 2020 | 200.40 | 208.50 | 199.20 | 208.50 | 32,783 | +9.60(+4.83%) |
Jan 14, 2020 | 189.60 | 201.00 | 189.30 | 198.90 | 25,988 | +8.10(+4.25%) |
Jan 13, 2020 | 187.20 | 191.40 | 181.50 | 190.80 | 19,515 | +1.50(+0.79%) |
Jan 10, 2020 | 189.90 | 195.00 | 184.20 | 189.30 | 27,733 | -0.60(-0.32%) |
Jan 09, 2020 | 183.90 | 190.50 | 180.90 | 189.90 | 36,751 | +6.30(+3.43%) |
Jan 08, 2020 | 174.60 | 185.70 | 171.60 | 183.60 | 28,008 | +8.40(+4.79%) |
Jan 07, 2020 | 171.90 | 181.20 | 169.50 | 175.20 | 27,101 | +3.30(+1.92%) |
Jan 06, 2020 | 163.80 | 174.90 | 162.30 | 171.90 | 25,655 | +6.90(+4.18%) |
Jan 03, 2020 | 158.40 | 167.25 | 157.80 | 165.00 | 16,683 | +3.00(+1.85%) |