Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 76.81 | 76.81 | 76.81 | 3,111 | -0.14(-0.18%) | |
Dec 30, 2020 | 77.65 | 78.44 | 76.70 | 76.95 | 3,111 | -1.30(-1.66%) |
Dec 29, 2020 | 76.48 | 78.40 | 76.41 | 78.25 | 4,188 | +1.10(+1.43%) |
Dec 28, 2020 | 78.21 | 78.21 | 76.95 | 77.15 | 2,931 | +0.94(+1.24%) |
Dec 24, 2020 | 76.16 | 76.26 | 76.13 | 76.21 | 1,409 | -1.24(-1.60%) |
Dec 23, 2020 | 77.24 | 78.16 | 76.72 | 77.45 | 3,545 | -0.26(-0.33%) |
Dec 22, 2020 | 76.24 | 77.71 | 74.61 | 77.71 | 6,357 | -1.10(-1.40%) |
Dec 21, 2020 | 77.10 | 78.89 | 75.46 | 78.81 | 4,460 | +1.64(+2.12%) |
Dec 18, 2020 | 79.42 | 79.43 | 77.01 | 77.17 | 13,394 | -1.56(-1.98%) |
Dec 17, 2020 | 78.63 | 78.94 | 78.01 | 78.73 | 8,295 | +0.10(+0.13%) |
Dec 16, 2020 | 73.97 | 78.71 | 73.97 | 78.63 | 12,826 | +3.66(+4.89%) |
Dec 15, 2020 | 73.69 | 75.45 | 73.69 | 74.97 | 4,781 | +1.59(+2.17%) |
Dec 14, 2020 | 74.11 | 75.08 | 73.38 | 73.38 | 6,413 | -0.54(-0.73%) |
Dec 11, 2020 | 74.75 | 74.75 | 73.38 | 73.91 | 5,942 | -0.95(-1.27%) |
Dec 10, 2020 | 74.51 | 75.28 | 74.03 | 74.87 | 5,413 | +0.07(+0.09%) |
Dec 09, 2020 | 76.42 | 76.48 | 74.62 | 74.80 | 9,302 | -1.26(-1.66%) |
Dec 08, 2020 | 75.88 | 77.58 | 75.37 | 76.06 | 9,038 | +0.60(+0.79%) |
Dec 07, 2020 | 75.26 | 76.82 | 73.97 | 75.46 | 25,383 | -1.35(-1.76%) |
Dec 04, 2020 | 76.55 | 77.35 | 76.55 | 76.81 | 3,827 | -0.64(-0.82%) |
Dec 03, 2020 | 77.15 | 78.44 | 76.47 | 77.45 | 2,715 | -0.12(-0.15%) |
Dec 02, 2020 | 75.30 | 78.97 | 75.30 | 77.57 | 7,783 | +1.21(+1.59%) |
Dec 01, 2020 | 74.82 | 76.36 | 74.37 | 76.36 | 11,573 | +2.98(+4.06%) |
Nov 30, 2020 | 75.36 | 76.43 | 73.38 | 73.38 | 13,265 | -2.61(-3.44%) |
Nov 27, 2020 | 77.07 | 77.45 | 75.46 | 75.99 | 9,769 | -1.58(-2.04%) |
Nov 25, 2020 | 79.35 | 80.04 | 76.25 | 77.57 | 21,753 | -2.50(-3.13%) |
Nov 24, 2020 | 80.43 | 81.02 | 78.89 | 80.07 | 27,450 | +0.69(+0.86%) |
Nov 23, 2020 | 77.29 | 80.45 | 77.29 | 79.38 | 12,094 | +1.26(+1.61%) |
Nov 20, 2020 | 79.28 | 79.93 | 76.07 | 78.12 | 10,071 | -2.25(-2.80%) |
Nov 19, 2020 | 79.56 | 80.87 | 79.22 | 80.38 | 9,692 | +0.94(+1.19%) |
Nov 18, 2020 | 79.73 | 81.92 | 79.38 | 79.43 | 6,606 | -0.20(-0.25%) |
Nov 17, 2020 | 78.44 | 81.26 | 78.44 | 79.63 | 9,008 | -2.18(-2.67%) |
Nov 16, 2020 | 79.53 | 81.82 | 78.75 | 81.82 | 14,025 | +4.32(+5.57%) |
Nov 13, 2020 | 77.97 | 78.51 | 76.24 | 77.50 | 9,668 | +0.35(+0.45%) |
Nov 12, 2020 | 77.29 | 78.21 | 75.35 | 77.15 | 11,886 | -1.99(-2.51%) |
Nov 11, 2020 | 76.46 | 80.52 | 75.85 | 79.14 | 19,849 | +2.76(+3.61%) |
Nov 10, 2020 | 76.36 | 76.58 | 74.82 | 76.38 | 20,057 | +1.07(+1.42%) |
Nov 09, 2020 | 74.40 | 77.30 | 71.98 | 75.30 | 17,515 | +6.04(+8.72%) |
Nov 06, 2020 | 71.17 | 71.17 | 69.06 | 69.27 | 3,021 | -2.95(-4.08%) |
Nov 05, 2020 | 71.49 | 73.84 | 70.45 | 72.22 | 4,405 | +2.51(+3.60%) |
Nov 04, 2020 | 73.12 | 73.12 | 69.70 | 69.70 | 5,462 | -4.36(-5.89%) |
Nov 03, 2020 | 73.10 | 74.62 | 72.98 | 74.06 | 11,386 | +1.48(+2.04%) |
Nov 02, 2020 | 71.89 | 73.91 | 71.51 | 72.58 | 4,921 | +1.52(+2.14%) |
Oct 30, 2020 | 70.99 | 73.05 | 70.99 | 71.06 | 5,438 | -1.06(-1.47%) |
Oct 29, 2020 | 70.57 | 72.65 | 69.60 | 72.13 | 6,527 | +1.54(+2.18%) |
Oct 28, 2020 | 71.11 | 71.14 | 69.64 | 70.59 | 8,795 | -1.37(-1.90%) |
Oct 27, 2020 | 72.42 | 72.82 | 71.96 | 71.96 | 4,290 | -0.49(-0.67%) |
Oct 26, 2020 | 72.99 | 73.58 | 72.44 | 72.44 | 3,995 | -0.97(-1.32%) |
Oct 23, 2020 | 73.81 | 74.91 | 73.31 | 73.41 | 7,166 | +0.29(+0.39%) |
Oct 22, 2020 | 72.80 | 74.83 | 72.80 | 73.13 | 7,678 | -0.49(-0.66%) |
Oct 21, 2020 | 72.03 | 73.85 | 71.73 | 73.61 | 13,426 | +1.41(+1.95%) |
Oct 20, 2020 | 69.47 | 72.70 | 69.21 | 72.21 | 14,414 | +3.05(+4.41%) |
Oct 19, 2020 | 69.46 | 70.27 | 69.15 | 69.15 | 14,839 | -0.80(-1.15%) |
Oct 16, 2020 | 69.32 | 71.28 | 69.32 | 69.96 | 18,471 | +0.11(+0.16%) |
Oct 15, 2020 | 68.69 | 69.86 | 67.98 | 69.85 | 27,293 | +1.32(+1.92%) |
Oct 14, 2020 | 68.26 | 69.83 | 68.26 | 68.53 | 30,233 | +1.02(+1.51%) |
Oct 13, 2020 | 67.98 | 68.61 | 67.41 | 67.51 | 4,455 | -1.05(-1.53%) |
Oct 12, 2020 | 67.90 | 69.00 | 66.73 | 68.56 | 8,803 | +0.50(+0.73%) |
Oct 09, 2020 | 69.43 | 69.43 | 66.97 | 68.06 | 2,624 | -0.54(-0.78%) |
Oct 08, 2020 | 68.65 | 69.35 | 67.75 | 68.60 | 7,804 | +0.97(+1.44%) |
Oct 07, 2020 | 66.93 | 68.36 | 66.93 | 67.63 | 11,077 | +0.67(+1.01%) |
Oct 06, 2020 | 68.11 | 68.34 | 66.38 | 66.95 | 4,534 | -1.41(-2.06%) |
Oct 05, 2020 | 67.93 | 68.36 | 67.41 | 68.36 | 7,337 | +1.08(+1.61%) |
Oct 02, 2020 | 66.23 | 67.80 | 65.57 | 67.28 | 3,028 | +1.88(+2.88%) |
Oct 01, 2020 | 65.39 | 65.94 | 65.21 | 65.40 | 4,856 | +0.27(+0.41%) |
Sep 30, 2020 | 64.19 | 66.24 | 64.19 | 65.13 | 9,287 | +0.73(+1.14%) |
Sep 29, 2020 | 63.88 | 64.90 | 63.41 | 64.40 | 19,059 | +0.89(+1.40%) |
Sep 28, 2020 | 63.72 | 64.48 | 63.50 | 63.51 | 7,563 | +0.46(+0.72%) |
Sep 25, 2020 | 63.56 | 64.20 | 62.86 | 63.05 | 6,157 | -0.13(-0.20%) |
Sep 24, 2020 | 63.46 | 64.85 | 62.69 | 63.18 | 13,333 | -0.08(-0.13%) |
Sep 23, 2020 | 65.39 | 65.39 | 62.91 | 63.26 | 13,562 | -2.27(-3.46%) |
Sep 22, 2020 | 65.48 | 65.63 | 63.73 | 65.53 | 10,901 | +0.57(+0.88%) |
Sep 21, 2020 | 64.56 | 66.39 | 64.15 | 64.95 | 16,162 | -1.61(-2.43%) |
Sep 18, 2020 | 66.18 | 66.60 | 64.56 | 66.57 | 31,087 | +0.67(+1.02%) |
Sep 17, 2020 | 65.21 | 65.89 | 64.79 | 65.89 | 4,830 | +0.55(+0.85%) |
Sep 16, 2020 | 65.39 | 66.65 | 65.12 | 65.34 | 12,219 | -0.05(-0.08%) |
Sep 15, 2020 | 66.82 | 67.54 | 65.21 | 65.39 | 5,258 | -1.14(-1.71%) |
Sep 14, 2020 | 66.89 | 66.97 | 66.39 | 66.53 | 7,950 | +0.64(+0.98%) |
Sep 11, 2020 | 66.48 | 67.09 | 65.15 | 65.88 | 10,900 | -1.18(-1.76%) |
Sep 10, 2020 | 66.78 | 67.24 | 66.41 | 67.06 | 5,504 | +0.39(+0.58%) |
Sep 09, 2020 | 67.42 | 67.48 | 66.39 | 66.68 | 8,008 | -1.34(-1.97%) |
Sep 08, 2020 | 68.13 | 68.83 | 66.77 | 68.01 | 6,716 | -1.43(-2.05%) |
Sep 04, 2020 | 70.17 | 70.17 | 67.91 | 69.44 | 10,194 | +0.95(+1.39%) |
Sep 03, 2020 | 68.82 | 70.38 | 67.87 | 68.49 | 6,546 | -0.38(-0.55%) |
Sep 02, 2020 | 69.23 | 69.93 | 67.94 | 68.87 | 9,520 | +0.26(+0.38%) |
Sep 01, 2020 | 69.15 | 69.77 | 68.61 | 68.61 | 3,155 | -1.19(-1.70%) |
Aug 31, 2020 | 70.39 | 70.39 | 69.80 | 69.80 | 4,779 | -0.58(-0.83%) |
Aug 28, 2020 | 70.01 | 70.38 | 70.00 | 70.38 | 5,147 | +0.60(+0.87%) |
Aug 27, 2020 | 69.59 | 70.84 | 69.59 | 69.78 | 9,578 | +0.70(+1.02%) |
Aug 26, 2020 | 69.54 | 70.11 | 69.07 | 69.07 | 4,641 | -0.81(-1.16%) |
Aug 25, 2020 | 70.74 | 70.74 | 69.47 | 69.89 | 2,556 | -0.33(-0.47%) |
Aug 24, 2020 | 69.85 | 70.37 | 67.43 | 70.21 | 6,506 | -0.61(-0.87%) |
Aug 21, 2020 | 70.84 | 71.30 | 69.96 | 70.83 | 5,551 | -0.70(-0.98%) |
Aug 20, 2020 | 70.53 | 71.53 | 70.53 | 71.53 | 3,549 | +0.31(+0.43%) |
Aug 19, 2020 | 71.79 | 72.70 | 71.14 | 71.22 | 11,565 | +0.54(+0.77%) |
Aug 18, 2020 | 70.94 | 71.94 | 69.87 | 70.68 | 10,752 | -1.20(-1.67%) |
Aug 17, 2020 | 73.06 | 73.06 | 71.68 | 71.88 | 4,591 | -1.83(-2.49%) |
Aug 14, 2020 | 73.80 | 73.90 | 73.13 | 73.71 | 3,431 | +0.15(+0.20%) |
Aug 13, 2020 | 72.88 | 73.56 | 72.48 | 73.56 | 2,545 | -0.27(-0.36%) |
Aug 12, 2020 | 74.77 | 74.80 | 73.10 | 73.83 | 4,341 | +0.05(+0.07%) |
Aug 11, 2020 | 74.31 | 75.05 | 73.74 | 73.78 | 10,733 | +0.29(+0.39%) |
Aug 10, 2020 | 72.72 | 74.50 | 72.34 | 73.49 | 9,779 | +1.02(+1.41%) |
Aug 07, 2020 | 70.34 | 72.69 | 70.10 | 72.47 | 22,003 | +2.98(+4.29%) |
Aug 06, 2020 | 69.87 | 70.13 | 69.20 | 69.49 | 4,736 | -0.42(-0.60%) |
Aug 05, 2020 | 70.15 | 70.63 | 69.19 | 69.91 | 5,207 | +0.26(+0.37%) |
Aug 04, 2020 | 70.38 | 70.63 | 68.61 | 69.65 | 7,177 | -0.69(-0.99%) |
Aug 03, 2020 | 70.64 | 70.64 | 69.26 | 70.34 | 2,193 | +1.35(+1.95%) |
Jul 31, 2020 | 69.94 | 71.26 | 68.08 | 69.00 | 13,323 | -1.03(-1.47%) |
Jul 30, 2020 | 70.70 | 70.70 | 69.96 | 70.03 | 4,726 | -1.57(-2.20%) |
Jul 29, 2020 | 71.69 | 72.28 | 71.60 | 71.60 | 8,191 | +0.08(+0.11%) |
Jul 28, 2020 | 72.71 | 73.19 | 71.52 | 71.52 | 8,244 | -1.50(-2.06%) |
Jul 27, 2020 | 74.21 | 74.21 | 72.41 | 73.02 | 4,886 | -1.11(-1.49%) |
Jul 24, 2020 | 74.98 | 75.45 | 74.13 | 74.13 | 2,629 | -0.84(-1.12%) |
Jul 23, 2020 | 76.84 | 77.32 | 74.86 | 74.97 | 9,241 | -1.97(-2.56%) |
Jul 22, 2020 | 75.89 | 77.86 | 75.43 | 76.94 | 7,909 | +0.22(+0.28%) |
Jul 21, 2020 | 76.58 | 77.83 | 75.84 | 76.72 | 5,044 | +1.37(+1.82%) |
Jul 20, 2020 | 76.44 | 76.44 | 75.34 | 75.35 | 3,270 | -0.30(-0.39%) |
Jul 17, 2020 | 75.39 | 76.60 | 75.20 | 75.64 | 3,034 | -0.44(-0.57%) |
Jul 16, 2020 | 77.85 | 77.99 | 76.08 | 76.08 | 7,509 | -1.54(-1.99%) |
Jul 15, 2020 | 75.15 | 78.72 | 75.15 | 77.62 | 13,692 | +4.62(+6.33%) |
Jul 14, 2020 | 72.96 | 73.11 | 71.84 | 73.00 | 4,133 | +1.41(+1.98%) |
Jul 13, 2020 | 71.44 | 72.23 | 70.74 | 71.59 | 6,590 | -1.52(-2.08%) |
Jul 10, 2020 | 69.71 | 73.11 | 69.38 | 73.11 | 6,068 | +4.87(+7.14%) |
Jul 09, 2020 | 70.66 | 71.63 | 67.80 | 68.24 | 8,601 | -3.15(-4.42%) |
Jul 08, 2020 | 71.43 | 71.65 | 70.32 | 71.39 | 8,603 | +0.47(+0.67%) |
Jul 07, 2020 | 73.61 | 73.67 | 70.20 | 70.92 | 7,340 | -2.60(-3.54%) |
Jul 06, 2020 | 73.52 | 73.52 | 73.52 | 73.52 | 1,473 | +1.23(+1.70%) |
Jul 02, 2020 | 76.19 | 76.19 | 72.29 | 72.29 | 4,247 | -0.83(-1.14%) |
Jul 01, 2020 | 75.65 | 75.65 | 71.60 | 73.12 | 11,228 | -3.73(-4.85%) |
Jun 30, 2020 | 75.26 | 77.47 | 75.10 | 76.85 | 7,321 | +2.28(+3.06%) |
Jun 29, 2020 | 72.79 | 75.51 | 72.79 | 74.56 | 9,034 | +4.61(+6.59%) |
Jun 26, 2020 | 73.57 | 73.57 | 69.96 | 69.96 | 24,272 | -5.04(-6.72%) |
Jun 25, 2020 | 70.99 | 75.00 | 70.99 | 75.00 | 5,763 | +4.49(+6.37%) |
Jun 24, 2020 | 73.43 | 73.43 | 70.45 | 70.51 | 7,754 | -4.07(-5.46%) |
Jun 23, 2020 | 75.56 | 75.56 | 74.49 | 74.58 | 3,532 | +0.28(+0.37%) |
Jun 22, 2020 | 73.75 | 75.94 | 73.75 | 74.31 | 5,364 | -0.65(-0.87%) |
Jun 19, 2020 | 75.28 | 75.28 | 72.92 | 74.96 | 11,832 | +0.34(+0.45%) |
Jun 18, 2020 | 73.21 | 74.98 | 73.21 | 74.62 | 3,978 | +0.46(+0.63%) |
Jun 17, 2020 | 75.91 | 75.91 | 74.16 | 74.16 | 4,222 | -2.22(-2.91%) |
Jun 16, 2020 | 77.55 | 77.88 | 75.15 | 76.38 | 8,599 | +2.25(+3.04%) |
Jun 15, 2020 | 70.73 | 74.75 | 69.41 | 74.13 | 8,205 | +4.12(+5.89%) |
Jun 12, 2020 | 76.00 | 76.00 | 67.73 | 70.01 | 8,495 | -0.69(-0.98%) |
Jun 11, 2020 | 74.65 | 74.66 | 70.70 | 70.70 | 11,155 | -7.66(-9.78%) |
Jun 10, 2020 | 80.38 | 80.38 | 78.36 | 78.36 | 3,294 | -1.50(-1.88%) |
Jun 09, 2020 | 81.58 | 81.85 | 79.10 | 79.86 | 7,189 | -2.78(-3.36%) |
Jun 08, 2020 | 85.12 | 86.39 | 82.64 | 82.64 | 9,851 | -0.21(-0.25%) |
Jun 05, 2020 | 86.30 | 86.30 | 82.85 | 82.85 | 16,889 | +2.10(+2.60%) |
Jun 04, 2020 | 78.44 | 81.09 | 78.44 | 80.75 | 5,728 | +0.19(+0.23%) |
Jun 03, 2020 | 78.97 | 80.57 | 77.15 | 80.57 | 4,605 | +4.73(+6.23%) |
Jun 02, 2020 | 76.92 | 78.00 | 75.50 | 75.84 | 4,547 | +0.70(+0.93%) |
Jun 01, 2020 | 75.82 | 76.88 | 75.14 | 75.14 | 8,401 | +0.58(+0.78%) |
May 29, 2020 | 75.39 | 75.64 | 74.02 | 74.55 | 8,191 | -1.83(-2.39%) |
May 28, 2020 | 78.61 | 79.64 | 76.38 | 76.38 | 12,051 | -2.65(-3.35%) |
May 27, 2020 | 74.41 | 79.37 | 74.41 | 79.03 | 9,381 | +5.89(+8.06%) |
May 26, 2020 | 70.20 | 73.14 | 70.20 | 73.14 | 4,609 | +5.29(+7.80%) |
May 22, 2020 | 68.73 | 68.73 | 67.39 | 67.85 | 9,708 | +0.38(+0.56%) |
May 21, 2020 | 66.74 | 68.72 | 66.74 | 67.47 | 6,043 | -0.75(-1.10%) |
May 20, 2020 | 67.24 | 68.23 | 66.51 | 68.23 | 19,510 | +4.03(+6.28%) |
May 19, 2020 | 65.93 | 67.57 | 63.28 | 64.19 | 17,045 | -3.40(-5.03%) |
May 18, 2020 | 65.11 | 67.59 | 64.48 | 67.59 | 8,509 | +7.24(+11.99%) |
May 15, 2020 | 59.42 | 60.59 | 59.33 | 60.36 | 9,203 | +0.74(+1.24%) |
May 14, 2020 | 57.41 | 60.56 | 57.40 | 59.61 | 10,985 | -0.62(-1.03%) |
May 13, 2020 | 59.92 | 60.74 | 57.34 | 60.24 | 17,521 | +0.02(+0.03%) |
May 12, 2020 | 63.28 | 63.76 | 60.20 | 60.22 | 18,701 | -4.05(-6.31%) |
May 11, 2020 | 65.93 | 65.93 | 63.58 | 64.27 | 10,767 | -1.65(-2.50%) |
May 08, 2020 | 64.01 | 67.29 | 63.99 | 65.92 | 11,225 | +2.48(+3.91%) |
May 07, 2020 | 64.38 | 65.25 | 61.80 | 63.44 | 10,653 | -0.72(-1.12%) |
May 06, 2020 | 66.41 | 66.41 | 63.46 | 64.16 | 14,666 | -0.78(-1.20%) |
May 05, 2020 | 70.69 | 70.69 | 64.94 | 64.94 | 14,450 | -4.49(-6.47%) |
May 04, 2020 | 70.89 | 70.89 | 68.21 | 69.43 | 12,978 | -0.61(-0.88%) |
May 01, 2020 | 72.68 | 74.32 | 68.23 | 70.05 | 24,171 | -3.81(-5.15%) |
Apr 30, 2020 | 75.38 | 76.14 | 72.48 | 73.85 | 17,686 | -1.98(-2.61%) |
Apr 29, 2020 | 77.78 | 80.31 | 75.49 | 75.83 | 32,650 | +2.26(+3.07%) |
Apr 28, 2020 | 67.93 | 73.72 | 67.13 | 73.57 | 30,896 | +7.84(+11.93%) |
Apr 27, 2020 | 63.69 | 67.11 | 63.45 | 65.73 | 19,972 | +3.60(+5.80%) |
Apr 24, 2020 | 61.75 | 62.80 | 60.23 | 62.13 | 13,370 | +1.12(+1.83%) |
Apr 23, 2020 | 61.29 | 63.39 | 59.85 | 61.01 | 12,373 | +0.80(+1.33%) |
Apr 22, 2020 | 60.06 | 60.89 | 59.15 | 60.21 | 10,449 | +1.76(+3.01%) |
Apr 21, 2020 | 54.79 | 59.11 | 54.79 | 58.45 | 20,810 | +1.89(+3.33%) |
Apr 20, 2020 | 57.63 | 59.17 | 55.09 | 56.57 | 23,347 | -1.46(-2.52%) |
Apr 17, 2020 | 57.58 | 58.03 | 54.06 | 58.03 | 14,586 | +1.86(+3.30%) |
Apr 16, 2020 | 60.81 | 61.21 | 55.90 | 56.17 | 22,436 | -4.79(-7.85%) |
Apr 15, 2020 | 65.76 | 65.76 | 60.91 | 60.96 | 20,900 | -4.99(-7.56%) |
Apr 14, 2020 | 66.58 | 67.12 | 64.79 | 65.95 | 17,637 | +0.25(+0.38%) |
Apr 13, 2020 | 66.75 | 67.63 | 64.29 | 65.70 | 22,531 | -2.61(-3.82%) |
Apr 09, 2020 | 69.13 | 70.58 | 66.81 | 68.31 | 19,043 | +0.29(+0.42%) |
Apr 08, 2020 | 65.79 | 68.98 | 63.68 | 68.02 | 39,302 | +3.12(+4.81%) |
Apr 07, 2020 | 67.14 | 67.80 | 63.82 | 64.90 | 27,717 | -1.31(-1.98%) |
Apr 06, 2020 | 61.11 | 66.21 | 60.72 | 66.21 | 22,082 | +7.42(+12.63%) |
Apr 03, 2020 | 59.21 | 59.73 | 56.55 | 58.79 | 9,825 | -0.19(-0.32%) |
Apr 02, 2020 | 59.22 | 59.97 | 55.18 | 58.98 | 19,314 | +1.77(+3.09%) |
Apr 01, 2020 | 60.01 | 60.30 | 57.02 | 57.21 | 16,893 | -4.24(-6.89%) |
Mar 31, 2020 | 60.91 | 61.45 | 58.11 | 61.45 | 14,466 | +0.32(+0.52%) |
Mar 30, 2020 | 59.23 | 62.94 | 57.51 | 61.13 | 15,993 | +1.89(+3.18%) |
Mar 27, 2020 | 62.72 | 63.26 | 59.24 | 59.24 | 12,864 | -5.16(-8.02%) |
Mar 26, 2020 | 66.33 | 66.82 | 63.68 | 64.41 | 24,326 | -2.13(-3.20%) |
Mar 25, 2020 | 62.14 | 66.54 | 58.74 | 66.54 | 10,407 | +4.54(+7.32%) |
Mar 24, 2020 | 60.62 | 62.00 | 58.25 | 62.00 | 16,596 | +3.31(+5.64%) |
Mar 23, 2020 | 59.25 | 59.89 | 54.89 | 58.69 | 14,882 | -0.23(-0.39%) |
Mar 20, 2020 | 58.22 | 59.12 | 57.19 | 58.92 | 20,764 | +0.67(+1.15%) |
Mar 19, 2020 | 57.76 | 59.39 | 55.50 | 58.25 | 24,473 | +2.39(+4.28%) |
Mar 18, 2020 | 57.95 | 59.71 | 53.63 | 55.86 | 31,577 | -4.77(-7.87%) |
Mar 17, 2020 | 50.96 | 60.63 | 50.74 | 60.63 | 25,047 | +9.29(+18.10%) |
Mar 16, 2020 | 57.39 | 57.39 | 51.34 | 51.34 | 28,542 | -7.79(-13.17%) |
Mar 13, 2020 | 58.97 | 61.53 | 55.05 | 59.13 | 21,980 | +2.38(+4.19%) |
Mar 12, 2020 | 55.10 | 60.22 | 55.10 | 56.75 | 27,260 | -2.04(-3.48%) |
Mar 11, 2020 | 60.97 | 61.70 | 58.24 | 58.79 | 16,670 | -3.46(-5.55%) |
Mar 10, 2020 | 65.15 | 66.64 | 61.96 | 62.25 | 19,741 | -1.54(-2.41%) |
Mar 09, 2020 | 67.02 | 68.61 | 63.43 | 63.79 | 18,145 | -6.55(-9.31%) |
Mar 06, 2020 | 71.55 | 72.32 | 70.33 | 70.33 | 11,243 | -2.63(-3.60%) |
Mar 05, 2020 | 75.24 | 76.51 | 72.96 | 72.96 | 10,074 | -3.36(-4.40%) |
Mar 04, 2020 | 75.03 | 76.62 | 74.56 | 76.31 | 12,203 | +2.56(+3.47%) |
Mar 03, 2020 | 75.05 | 77.05 | 73.43 | 73.76 | 7,286 | -2.14(-2.82%) |
Mar 02, 2020 | 72.51 | 75.90 | 71.18 | 75.90 | 8,910 | +4.52(+6.33%) |
Feb 28, 2020 | 74.49 | 74.49 | 71.37 | 71.38 | 18,739 | -4.24(-5.60%) |
Feb 27, 2020 | 78.00 | 78.49 | 75.61 | 75.61 | 12,845 | -3.46(-4.37%) |
Feb 26, 2020 | 79.47 | 79.47 | 77.80 | 79.07 | 12,751 | +0.19(+0.24%) |
Feb 25, 2020 | 81.84 | 81.84 | 78.88 | 78.88 | 17,821 | -2.60(-3.19%) |
Feb 24, 2020 | 82.04 | 82.09 | 81.30 | 81.48 | 5,314 | -1.98(-2.38%) |
Feb 21, 2020 | 84.65 | 84.65 | 83.17 | 83.46 | 4,051 | -0.76(-0.90%) |
Feb 20, 2020 | 84.12 | 85.06 | 84.06 | 84.22 | 3,464 | -0.07(-0.08%) |
Feb 19, 2020 | 84.11 | 84.29 | 84.11 | 84.29 | 1,792 | +0.18(+0.21%) |
Feb 18, 2020 | 84.71 | 84.71 | 83.60 | 84.11 | 8,232 | +0.10(+0.12%) |
Feb 14, 2020 | 85.50 | 85.50 | 84.01 | 84.01 | 1,924 | -0.69(-0.82%) |
Feb 13, 2020 | 84.29 | 84.71 | 83.47 | 84.71 | 5,186 | +0.78(+0.93%) |
Feb 12, 2020 | 83.67 | 84.41 | 83.67 | 83.93 | 6,760 | -0.31(-0.36%) |
Feb 11, 2020 | 84.50 | 84.50 | 84.23 | 84.23 | 2,737 | -0.08(-0.09%) |
Feb 10, 2020 | 84.12 | 84.56 | 83.89 | 84.31 | 6,097 | +0.15(+0.18%) |
Feb 07, 2020 | 85.20 | 85.20 | 83.97 | 84.16 | 6,685 | -1.03(-1.21%) |
Feb 06, 2020 | 86.94 | 86.94 | 85.19 | 85.19 | 5,451 | -1.46(-1.69%) |
Feb 05, 2020 | 86.57 | 86.91 | 86.03 | 86.65 | 6,025 | +0.95(+1.11%) |
Feb 04, 2020 | 87.37 | 87.37 | 85.44 | 85.70 | 8,026 | +0.08(+0.09%) |
Feb 03, 2020 | 85.89 | 86.17 | 85.14 | 85.62 | 6,421 | +0.72(+0.85%) |
Jan 31, 2020 | 85.89 | 85.89 | 84.90 | 84.90 | 6,685 | -1.56(-1.80%) |
Jan 30, 2020 | 86.76 | 86.76 | 85.80 | 86.46 | 7,798 | -0.69(-0.79%) |
Jan 29, 2020 | 88.29 | 88.54 | 86.76 | 87.15 | 9,406 | -0.93(-1.05%) |
Jan 28, 2020 | 89.72 | 89.72 | 87.09 | 88.08 | 11,248 | -0.83(-0.93%) |
Jan 27, 2020 | 88.60 | 89.41 | 88.22 | 88.91 | 7,512 | -0.18(-0.20%) |
Jan 24, 2020 | 90.22 | 90.22 | 88.51 | 89.08 | 10,853 | -1.20(-1.33%) |
Jan 23, 2020 | 90.21 | 90.59 | 89.62 | 90.29 | 5,335 | -0.01(-0.01%) |
Jan 22, 2020 | 90.54 | 90.79 | 89.22 | 90.30 | 6,010 | +0.48(+0.54%) |
Jan 21, 2020 | 89.54 | 90.18 | 89.47 | 89.81 | 8,163 | +0.19(+0.21%) |
Jan 17, 2020 | 89.99 | 89.99 | 89.32 | 89.63 | 6,998 | +0.16(+0.18%) |
Jan 16, 2020 | 88.78 | 90.30 | 88.78 | 89.47 | 20,487 | +0.05(+0.06%) |
Jan 15, 2020 | 87.64 | 89.42 | 87.50 | 89.42 | 18,671 | +0.69(+0.78%) |
Jan 14, 2020 | 89.68 | 90.21 | 87.74 | 88.73 | 14,696 | -0.30(-0.33%) |
Jan 13, 2020 | 89.72 | 90.98 | 88.30 | 89.03 | 13,185 | -0.70(-0.78%) |
Jan 10, 2020 | 90.55 | 90.55 | 89.67 | 89.73 | 10,143 | -1.07(-1.18%) |
Jan 09, 2020 | 89.25 | 91.16 | 89.25 | 90.80 | 10,247 | +0.44(+0.49%) |
Jan 08, 2020 | 90.29 | 92.17 | 89.91 | 90.36 | 9,040 | -0.07(-0.08%) |
Jan 07, 2020 | 89.72 | 90.49 | 89.52 | 90.43 | 8,509 | +0.19(+0.21%) |
Jan 06, 2020 | 88.99 | 90.46 | 88.66 | 90.24 | 20,827 | +0.52(+0.58%) |
Jan 03, 2020 | 89.21 | 90.03 | 88.15 | 89.72 | 20,793 | -0.35(-0.39%) |