Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 135.34 | 135.34 | 135.34 | 210,264 | +1.23(+0.92%) | |
Dec 30, 2020 | 130.74 | 134.23 | 130.24 | 134.11 | 210,264 | +4.34(+3.34%) |
Dec 29, 2020 | 129.78 | 130.78 | 127.20 | 129.77 | 231,704 | -0.58(-0.44%) |
Dec 28, 2020 | 134.09 | 134.34 | 128.73 | 130.35 | 290,985 | -3.43(-2.56%) |
Dec 24, 2020 | 134.55 | 135.60 | 132.18 | 133.78 | 82,600 | -0.79(-0.59%) |
Dec 23, 2020 | 131.04 | 134.74 | 131.04 | 134.57 | 202,248 | +4.07(+3.12%) |
Dec 22, 2020 | 128.40 | 130.93 | 127.13 | 130.50 | 165,867 | +1.78(+1.38%) |
Dec 21, 2020 | 123.35 | 128.99 | 123.30 | 128.72 | 275,118 | +3.47(+2.77%) |
Dec 18, 2020 | 124.08 | 126.61 | 123.18 | 125.25 | 425,900 | +1.69(+1.37%) |
Dec 17, 2020 | 123.29 | 123.99 | 119.27 | 123.56 | 343,778 | +5.98(+5.09%) |
Dec 16, 2020 | 114.98 | 119.13 | 112.60 | 117.58 | 424,399 | +4.66(+4.13%) |
Dec 15, 2020 | 109.43 | 114.38 | 109.43 | 112.92 | 355,955 | +4.14(+3.81%) |
Dec 14, 2020 | 108.78 | 112.14 | 108.74 | 108.78 | 319,678 | -0.09(-0.08%) |
Dec 11, 2020 | 111.54 | 111.54 | 108.52 | 108.87 | 272,300 | -2.85(-2.55%) |
Dec 10, 2020 | 105.95 | 112.03 | 105.69 | 111.72 | 170,803 | +5.57(+5.25%) |
Dec 09, 2020 | 107.78 | 108.64 | 105.67 | 106.15 | 321,198 | -2.55(-2.35%) |
Dec 08, 2020 | 105.51 | 108.91 | 105.37 | 108.70 | 226,702 | +1.42(+1.32%) |
Dec 07, 2020 | 108.10 | 108.45 | 106.86 | 107.28 | 295,989 | -0.72(-0.67%) |
Dec 04, 2020 | 107.41 | 108.99 | 106.73 | 108.00 | 474,200 | -0.23(-0.21%) |
Dec 03, 2020 | 106.81 | 108.76 | 106.08 | 108.23 | 378,242 | +0.54(+0.50%) |
Dec 02, 2020 | 108.93 | 109.37 | 106.68 | 107.69 | 331,033 | -1.24(-1.14%) |
Dec 01, 2020 | 111.12 | 112.67 | 108.77 | 108.93 | 382,201 | -1.85(-1.67%) |
Nov 30, 2020 | 108.80 | 110.99 | 106.64 | 110.78 | 811,454 | +2.64(+2.44%) |
Nov 27, 2020 | 106.09 | 108.40 | 104.26 | 108.14 | 265,000 | +1.45(+1.36%) |
Nov 25, 2020 | 106.26 | 107.11 | 104.69 | 106.69 | 435,000 | +0.28(+0.26%) |
Nov 24, 2020 | 105.41 | 107.97 | 105.41 | 106.41 | 426,444 | +1.45(+1.38%) |
Nov 23, 2020 | 104.99 | 105.24 | 103.87 | 104.96 | 241,024 | +0.65(+0.62%) |
Nov 20, 2020 | 102.78 | 105.00 | 102.78 | 104.31 | 184,000 | +0.68(+0.66%) |
Nov 19, 2020 | 102.60 | 104.98 | 102.41 | 103.63 | 543,347 | -0.29(-0.28%) |
Nov 18, 2020 | 104.03 | 105.00 | 103.08 | 103.92 | 415,563 | -0.10(-0.10%) |
Nov 17, 2020 | 102.96 | 104.19 | 102.09 | 104.02 | 551,334 | -1.12(-1.07%) |
Nov 16, 2020 | 104.66 | 105.38 | 103.35 | 105.14 | 381,281 | +1.64(+1.58%) |
Nov 13, 2020 | 99.48 | 104.45 | 99.48 | 103.50 | 509,500 | +4.50(+4.55%) |
Nov 12, 2020 | 98.00 | 100.76 | 96.33 | 99.00 | 412,578 | +0.60(+0.61%) |
Nov 11, 2020 | 96.73 | 101.00 | 93.00 | 98.40 | 1,158,794 | +12.32(+14.31%) |
Nov 10, 2020 | 85.73 | 87.08 | 83.52 | 86.08 | 398,362 | -2.04(-2.32%) |
Nov 09, 2020 | 87.12 | 89.75 | 82.55 | 88.12 | 652,837 | +0.07(+0.08%) |
Nov 06, 2020 | 88.64 | 88.99 | 87.03 | 88.05 | 220,300 | -0.65(-0.73%) |
Nov 05, 2020 | 87.81 | 90.17 | 87.81 | 88.70 | 287,969 | +0.35(+0.40%) |
Nov 04, 2020 | 85.00 | 88.71 | 84.72 | 88.35 | 354,552 | +3.75(+4.43%) |
Nov 03, 2020 | 83.23 | 84.74 | 81.42 | 84.60 | 230,508 | +2.66(+3.25%) |
Nov 02, 2020 | 82.55 | 83.73 | 80.87 | 81.94 | 271,698 | -0.11(-0.13%) |
Oct 30, 2020 | 83.69 | 84.14 | 80.46 | 82.05 | 225,000 | -2.16(-2.57%) |
Oct 29, 2020 | 85.46 | 85.59 | 82.54 | 84.21 | 203,003 | -0.29(-0.34%) |
Oct 28, 2020 | 87.42 | 87.73 | 83.29 | 84.50 | 361,684 | -3.99(-4.51%) |
Oct 27, 2020 | 85.69 | 88.90 | 85.69 | 88.49 | 889,897 | +3.26(+3.82%) |
Oct 26, 2020 | 86.51 | 89.00 | 83.82 | 85.23 | 194,348 | -1.97(-2.26%) |
Oct 23, 2020 | 86.79 | 87.40 | 84.45 | 87.20 | 159,700 | +0.51(+0.59%) |
Oct 22, 2020 | 85.00 | 86.99 | 83.39 | 86.69 | 236,128 | +1.60(+1.88%) |
Oct 21, 2020 | 87.00 | 89.29 | 84.74 | 85.09 | 363,979 | -2.45(-2.80%) |
Oct 20, 2020 | 88.05 | 89.90 | 86.70 | 87.54 | 171,062 | +0.07(+0.08%) |
Oct 19, 2020 | 90.50 | 90.88 | 86.95 | 87.47 | 217,109 | -2.97(-3.28%) |
Oct 16, 2020 | 88.94 | 91.38 | 88.38 | 90.44 | 281,200 | +2.11(+2.39%) |
Oct 15, 2020 | 89.67 | 90.74 | 86.64 | 88.33 | 180,082 | -2.67(-2.93%) |
Oct 14, 2020 | 92.62 | 94.15 | 90.59 | 91.00 | 310,951 | -0.94(-1.02%) |
Oct 13, 2020 | 92.16 | 95.52 | 91.39 | 91.94 | 286,877 | -0.03(-0.03%) |
Oct 12, 2020 | 94.11 | 94.60 | 91.53 | 91.97 | 166,394 | -1.03(-1.11%) |
Oct 09, 2020 | 92.00 | 94.00 | 91.03 | 93.00 | 258,700 | +1.20(+1.31%) |
Oct 08, 2020 | 91.34 | 93.32 | 90.09 | 91.80 | 270,578 | +1.27(+1.40%) |
Oct 07, 2020 | 86.24 | 90.70 | 85.99 | 90.53 | 315,084 | +5.45(+6.41%) |
Oct 06, 2020 | 84.90 | 88.68 | 84.61 | 85.08 | 209,454 | +0.47(+0.56%) |
Oct 05, 2020 | 84.55 | 86.27 | 83.07 | 84.61 | 421,477 | +0.07(+0.08%) |
Oct 02, 2020 | 86.29 | 88.00 | 83.81 | 84.54 | 193,600 | -2.84(-3.25%) |
Oct 01, 2020 | 84.26 | 87.38 | 83.47 | 87.38 | 387,455 | +4.21(+5.06%) |
Sep 30, 2020 | 82.35 | 83.29 | 81.70 | 83.17 | 272,422 | +0.58(+0.70%) |
Sep 29, 2020 | 83.31 | 83.63 | 81.20 | 82.59 | 494,056 | -0.13(-0.16%) |
Sep 28, 2020 | 81.58 | 83.93 | 79.64 | 82.72 | 2,570,387 | +3.39(+4.27%) |
Sep 25, 2020 | 76.60 | 81.33 | 75.41 | 79.33 | 750,700 | +2.21(+2.87%) |
Sep 24, 2020 | 76.30 | 77.98 | 74.25 | 77.12 | 310,278 | +0.50(+0.65%) |
Sep 23, 2020 | 75.89 | 76.81 | 74.94 | 76.62 | 339,416 | +0.59(+0.78%) |
Sep 22, 2020 | 73.40 | 76.15 | 73.40 | 76.03 | 637,556 | +2.73(+3.72%) |
Sep 21, 2020 | 77.51 | 77.56 | 72.76 | 73.30 | 390,790 | -5.97(-7.53%) |
Sep 18, 2020 | 80.89 | 81.82 | 77.82 | 79.27 | 658,200 | -1.56(-1.93%) |
Sep 17, 2020 | 82.27 | 82.61 | 80.02 | 80.83 | 350,074 | -1.78(-2.15%) |
Sep 16, 2020 | 79.45 | 83.85 | 79.45 | 82.61 | 301,263 | +3.81(+4.84%) |
Sep 15, 2020 | 78.51 | 79.09 | 77.37 | 78.80 | 179,295 | +1.38(+1.78%) |
Sep 14, 2020 | 76.15 | 78.61 | 76.15 | 77.42 | 199,415 | +2.25(+2.99%) |
Sep 11, 2020 | 74.58 | 76.04 | 74.54 | 75.17 | 331,500 | +1.17(+1.58%) |
Sep 10, 2020 | 79.01 | 80.44 | 72.42 | 74.00 | 610,048 | -4.50(-5.73%) |
Sep 09, 2020 | 77.44 | 79.14 | 76.85 | 78.50 | 212,306 | +2.23(+2.92%) |
Sep 08, 2020 | 76.06 | 77.93 | 74.81 | 76.27 | 366,561 | -1.64(-2.10%) |
Sep 04, 2020 | 78.30 | 79.13 | 76.20 | 77.91 | 311,600 | -0.39(-0.50%) |
Sep 03, 2020 | 82.05 | 82.05 | 77.88 | 78.30 | 280,137 | -3.59(-4.38%) |
Sep 02, 2020 | 80.29 | 82.06 | 80.29 | 81.89 | 272,839 | +0.83(+1.02%) |
Sep 01, 2020 | 80.98 | 81.37 | 79.69 | 81.06 | 274,270 | +1.69(+2.13%) |
Aug 31, 2020 | 79.65 | 81.37 | 78.51 | 79.37 | 493,528 | -2.06(-2.53%) |
Aug 28, 2020 | 81.24 | 81.89 | 80.00 | 81.43 | 214,700 | +0.98(+1.22%) |
Aug 27, 2020 | 83.70 | 84.41 | 80.01 | 80.45 | 299,593 | -2.92(-3.50%) |
Aug 26, 2020 | 82.28 | 86.00 | 82.28 | 83.37 | 387,498 | +1.43(+1.75%) |
Aug 25, 2020 | 80.07 | 82.01 | 79.94 | 81.94 | 320,694 | +1.66(+2.07%) |
Aug 24, 2020 | 81.77 | 81.77 | 79.34 | 80.28 | 754,496 | -0.09(-0.11%) |
Aug 21, 2020 | 80.35 | 80.92 | 79.42 | 80.37 | 207,500 | +0.39(+0.49%) |
Aug 20, 2020 | 81.89 | 81.89 | 79.04 | 79.98 | 317,549 | -0.27(-0.34%) |
Aug 19, 2020 | 81.11 | 83.39 | 80.18 | 80.25 | 235,098 | -1.27(-1.56%) |
Aug 18, 2020 | 83.00 | 83.99 | 81.25 | 81.52 | 181,544 | -0.98(-1.19%) |
Aug 17, 2020 | 75.50 | 82.50 | 75.50 | 82.50 | 328,584 | +2.97(+3.73%) |
Aug 14, 2020 | 80.75 | 81.49 | 79.02 | 79.53 | 329,300 | -1.76(-2.17%) |
Aug 13, 2020 | 82.81 | 82.81 | 80.25 | 81.29 | 376,874 | +1.64(+2.06%) |
Aug 12, 2020 | 76.94 | 80.01 | 76.94 | 79.65 | 604,638 | +1.37(+1.75%) |
Aug 11, 2020 | 79.06 | 79.65 | 75.78 | 78.28 | 431,498 | -1.37(-1.72%) |
Aug 10, 2020 | 79.33 | 80.19 | 78.08 | 79.65 | 573,990 | -0.70(-0.87%) |
Aug 07, 2020 | 78.03 | 81.93 | 77.38 | 80.35 | 446,900 | -0.93(-1.14%) |
Aug 06, 2020 | 82.21 | 82.68 | 80.61 | 81.28 | 166,736 | +0.08(+0.10%) |
Aug 05, 2020 | 80.00 | 82.03 | 80.00 | 81.20 | 128,344 | +1.20(+1.50%) |
Aug 04, 2020 | 81.50 | 82.94 | 78.67 | 80.00 | 285,382 | -0.25(-0.31%) |
Aug 03, 2020 | 76.01 | 80.56 | 76.01 | 80.25 | 257,536 | +4.14(+5.44%) |
Jul 31, 2020 | 74.33 | 76.98 | 74.33 | 76.11 | 247,300 | +0.95(+1.26%) |
Jul 30, 2020 | 74.71 | 76.51 | 74.28 | 75.16 | 272,360 | +0.28(+0.37%) |
Jul 29, 2020 | 72.95 | 75.38 | 71.79 | 74.88 | 317,981 | +0.53(+0.71%) |
Jul 28, 2020 | 76.89 | 76.89 | 74.02 | 74.35 | 235,021 | -2.09(-2.73%) |
Jul 27, 2020 | 75.36 | 77.52 | 75.36 | 76.44 | 274,662 | +0.42(+0.55%) |
Jul 24, 2020 | 75.77 | 76.50 | 74.02 | 76.02 | 282,800 | -2.46(-3.13%) |
Jul 23, 2020 | 82.25 | 82.69 | 78.32 | 78.48 | 361,100 | -2.97(-3.65%) |
Jul 22, 2020 | 80.63 | 82.22 | 80.59 | 81.45 | 206,201 | -0.16(-0.20%) |
Jul 21, 2020 | 85.32 | 85.55 | 81.03 | 81.61 | 230,322 | -2.83(-3.35%) |
Jul 20, 2020 | 83.02 | 86.74 | 82.53 | 84.44 | 227,948 | +0.78(+0.93%) |
Jul 17, 2020 | 82.58 | 84.27 | 82.02 | 83.66 | 251,800 | +0.15(+0.18%) |
Jul 16, 2020 | 84.52 | 85.00 | 82.02 | 83.51 | 372,324 | -2.45(-2.85%) |
Jul 15, 2020 | 84.42 | 86.77 | 84.42 | 85.96 | 266,829 | +0.28(+0.33%) |
Jul 14, 2020 | 85.36 | 86.69 | 81.36 | 85.68 | 394,383 | +0.64(+0.75%) |
Jul 13, 2020 | 86.10 | 88.79 | 84.66 | 85.04 | 416,341 | -1.93(-2.22%) |
Jul 10, 2020 | 88.10 | 89.15 | 85.30 | 86.97 | 461,400 | -2.51(-2.81%) |
Jul 09, 2020 | 86.79 | 89.48 | 85.53 | 89.48 | 511,289 | +2.61(+3.00%) |
Jul 08, 2020 | 83.00 | 87.12 | 82.41 | 86.87 | 317,194 | +4.06(+4.90%) |
Jul 07, 2020 | 82.60 | 86.21 | 82.60 | 82.81 | 407,752 | +0.51(+0.62%) |
Jul 06, 2020 | 81.33 | 82.70 | 79.54 | 82.30 | 436,042 | +1.20(+1.48%) |
Jul 02, 2020 | 81.48 | 83.97 | 81.03 | 81.10 | 285,600 | +1.40(+1.76%) |
Jul 01, 2020 | 81.04 | 81.24 | 78.80 | 79.70 | 365,869 | -2.43(-2.96%) |
Jun 30, 2020 | 82.34 | 83.07 | 80.31 | 82.13 | 313,537 | -0.40(-0.48%) |
Jun 29, 2020 | 80.20 | 82.83 | 79.31 | 82.53 | 300,550 | +1.54(+1.90%) |
Jun 26, 2020 | 80.55 | 83.87 | 79.78 | 80.99 | 461,400 | +0.94(+1.17%) |
Jun 25, 2020 | 78.30 | 80.90 | 78.20 | 80.05 | 311,807 | +1.46(+1.86%) |
Jun 24, 2020 | 77.33 | 80.67 | 77.33 | 78.59 | 288,209 | +0.21(+0.27%) |
Jun 23, 2020 | 80.21 | 83.21 | 78.16 | 78.38 | 469,878 | -0.31(-0.39%) |
Jun 22, 2020 | 80.85 | 82.15 | 77.52 | 78.69 | 422,251 | -2.16(-2.67%) |
Jun 19, 2020 | 77.00 | 82.10 | 76.10 | 80.85 | 1,559,500 | +4.97(+6.55%) |
Jun 18, 2020 | 75.75 | 76.53 | 75.03 | 75.88 | 293,025 | +0.14(+0.18%) |
Jun 17, 2020 | 72.22 | 76.66 | 72.22 | 75.74 | 557,569 | +3.49(+4.83%) |
Jun 16, 2020 | 74.04 | 74.54 | 70.22 | 72.25 | 304,614 | -1.12(-1.53%) |
Jun 15, 2020 | 67.51 | 73.98 | 67.51 | 73.37 | 671,868 | +4.37(+6.33%) |
Jun 12, 2020 | 70.02 | 71.16 | 68.00 | 69.00 | 355,900 | +0.01(+0.01%) |
Jun 11, 2020 | 71.94 | 72.46 | 67.96 | 68.99 | 461,290 | -3.63(-5.00%) |
Jun 10, 2020 | 72.62 | 75.01 | 70.77 | 72.62 | 427,218 | -1.44(-1.94%) |
Jun 09, 2020 | 68.53 | 74.50 | 68.53 | 74.06 | 676,701 | +5.81(+8.51%) |
Jun 08, 2020 | 69.12 | 71.99 | 67.88 | 68.25 | 395,682 | -1.87(-2.67%) |
Jun 05, 2020 | 72.00 | 72.61 | 69.81 | 70.12 | 501,400 | -1.60(-2.23%) |
Jun 04, 2020 | 71.40 | 73.85 | 70.76 | 71.72 | 578,906 | -1.42(-1.94%) |
Jun 03, 2020 | 75.57 | 75.57 | 71.29 | 73.14 | 603,104 | -2.86(-3.76%) |
Jun 02, 2020 | 75.80 | 76.18 | 72.62 | 76.00 | 468,091 | +1.99(+2.69%) |
Jun 01, 2020 | 74.28 | 74.95 | 73.17 | 74.01 | 392,039 | -0.39(-0.52%) |
May 29, 2020 | 69.25 | 75.67 | 69.13 | 74.40 | 2,599,100 | +6.04(+8.84%) |
May 28, 2020 | 67.85 | 69.98 | 67.44 | 68.36 | 473,069 | +0.92(+1.36%) |
May 27, 2020 | 67.87 | 68.91 | 66.41 | 67.44 | 597,404 | -0.22(-0.33%) |
May 26, 2020 | 64.61 | 69.06 | 64.39 | 67.66 | 1,046,515 | +4.16(+6.55%) |
May 22, 2020 | 67.29 | 67.36 | 62.89 | 63.50 | 471,500 | -4.25(-6.27%) |
May 21, 2020 | 71.49 | 71.49 | 66.90 | 67.75 | 412,151 | -4.29(-5.96%) |
May 20, 2020 | 75.57 | 75.96 | 71.56 | 72.04 | 531,652 | -4.01(-5.27%) |
May 19, 2020 | 72.61 | 76.39 | 72.36 | 76.05 | 612,610 | +2.68(+3.65%) |
May 18, 2020 | 71.91 | 73.98 | 71.02 | 73.37 | 524,145 | +3.10(+4.41%) |
May 15, 2020 | 64.44 | 70.37 | 63.78 | 70.27 | 403,700 | +5.78(+8.96%) |
May 14, 2020 | 70.01 | 70.99 | 63.85 | 64.49 | 629,077 | -6.21(-8.78%) |
May 13, 2020 | 70.57 | 72.53 | 69.55 | 70.70 | 504,937 | +1.36(+1.96%) |
May 12, 2020 | 71.87 | 71.98 | 69.27 | 69.34 | 228,969 | -0.64(-0.91%) |
May 11, 2020 | 65.81 | 70.65 | 65.69 | 69.98 | 314,092 | +4.00(+6.06%) |
May 08, 2020 | 65.90 | 66.53 | 65.20 | 65.98 | 185,800 | +1.17(+1.81%) |
May 07, 2020 | 65.27 | 65.61 | 64.02 | 64.81 | 196,902 | +0.81(+1.27%) |
May 06, 2020 | 61.00 | 64.57 | 61.00 | 64.00 | 237,638 | +2.50(+4.07%) |
May 05, 2020 | 61.06 | 62.83 | 61.06 | 61.50 | 209,536 | -0.40(-0.65%) |
May 04, 2020 | 60.13 | 61.92 | 59.92 | 61.90 | 196,415 | +1.48(+2.45%) |
May 01, 2020 | 60.01 | 60.91 | 58.59 | 60.42 | 232,800 | -2.30(-3.67%) |
Apr 30, 2020 | 64.00 | 64.59 | 61.24 | 62.72 | 349,089 | -1.93(-2.99%) |
Apr 29, 2020 | 63.70 | 66.00 | 63.13 | 64.65 | 401,638 | +1.04(+1.63%) |
Apr 28, 2020 | 65.55 | 66.00 | 62.78 | 63.61 | 262,503 | -0.94(-1.46%) |
Apr 27, 2020 | 64.15 | 65.71 | 63.87 | 64.55 | 220,878 | +1.10(+1.73%) |
Apr 24, 2020 | 66.19 | 66.67 | 62.90 | 63.45 | 314,700 | -2.35(-3.57%) |
Apr 23, 2020 | 66.13 | 66.90 | 64.56 | 65.80 | 345,804 | +1.10(+1.70%) |
Apr 22, 2020 | 62.96 | 65.00 | 62.50 | 64.70 | 422,640 | +2.30(+3.69%) |
Apr 21, 2020 | 64.56 | 64.56 | 61.00 | 62.40 | 280,934 | -2.50(-3.85%) |
Apr 20, 2020 | 63.37 | 66.29 | 62.23 | 64.90 | 317,671 | +1.43(+2.25%) |
Apr 17, 2020 | 62.00 | 63.50 | 61.30 | 63.47 | 162,800 | +1.18(+1.89%) |
Apr 16, 2020 | 60.00 | 63.03 | 60.00 | 62.29 | 347,574 | +2.49(+4.16%) |
Apr 15, 2020 | 59.09 | 59.98 | 58.02 | 59.80 | 374,517 | +0.20(+0.34%) |
Apr 14, 2020 | 60.00 | 60.40 | 58.05 | 59.60 | 354,311 | +1.54(+2.65%) |
Apr 13, 2020 | 60.00 | 60.32 | 57.13 | 58.06 | 327,212 | -1.86(-3.10%) |
Apr 09, 2020 | 56.33 | 59.93 | 56.33 | 59.92 | 494,600 | +4.81(+8.73%) |
Apr 08, 2020 | 53.36 | 55.90 | 51.40 | 55.11 | 391,492 | +3.75(+7.30%) |
Apr 07, 2020 | 54.28 | 54.50 | 51.01 | 51.36 | 338,643 | -1.08(-2.06%) |
Apr 06, 2020 | 53.17 | 53.17 | 51.87 | 52.44 | 182,993 | +0.89(+1.73%) |
Apr 03, 2020 | 51.48 | 55.00 | 50.00 | 51.55 | 217,900 | +0.06(+0.12%) |
Apr 02, 2020 | 49.29 | 51.98 | 49.29 | 51.49 | 492,481 | +2.67(+5.47%) |
Apr 01, 2020 | 50.07 | 51.91 | 47.75 | 48.82 | 316,193 | -2.66(-5.17%) |
Mar 31, 2020 | 53.25 | 53.30 | 50.17 | 51.48 | 257,806 | -1.49(-2.81%) |
Mar 30, 2020 | 51.53 | 53.09 | 50.75 | 52.97 | 227,970 | +2.01(+3.94%) |
Mar 27, 2020 | 51.00 | 51.70 | 49.50 | 50.96 | 415,300 | -1.63(-3.10%) |
Mar 26, 2020 | 51.43 | 52.79 | 49.00 | 52.59 | 431,183 | +1.14(+2.22%) |
Mar 25, 2020 | 51.34 | 53.36 | 50.03 | 51.45 | 420,662 | +0.42(+0.82%) |
Mar 24, 2020 | 51.59 | 52.00 | 48.72 | 51.03 | 230,651 | +2.56(+5.28%) |
Mar 23, 2020 | 48.85 | 49.16 | 44.77 | 48.47 | 346,385 | +0.42(+0.87%) |
Mar 20, 2020 | 51.28 | 51.67 | 48.00 | 48.05 | 461,800 | -1.59(-3.20%) |
Mar 19, 2020 | 50.32 | 51.99 | 46.19 | 49.64 | 368,075 | +0.99(+2.03%) |
Mar 18, 2020 | 49.09 | 51.35 | 47.06 | 48.65 | 776,774 | -2.92(-5.66%) |
Mar 17, 2020 | 45.30 | 52.51 | 44.73 | 51.57 | 501,944 | +7.03(+15.78%) |
Mar 16, 2020 | 46.34 | 47.00 | 43.06 | 44.54 | 375,005 | -7.14(-13.82%) |
Mar 13, 2020 | 46.98 | 51.95 | 46.82 | 51.68 | 739,100 | +6.74(+15.00%) |
Mar 12, 2020 | 46.69 | 47.67 | 44.07 | 44.94 | 470,903 | -5.19(-10.35%) |
Mar 11, 2020 | 51.18 | 52.34 | 49.04 | 50.13 | 369,891 | -2.68(-5.07%) |
Mar 10, 2020 | 52.99 | 54.93 | 51.16 | 52.81 | 372,446 | +0.42(+0.80%) |
Mar 09, 2020 | 50.12 | 52.94 | 45.28 | 52.39 | 412,680 | -1.17(-2.18%) |
Mar 06, 2020 | 55.89 | 56.78 | 53.00 | 53.56 | 245,000 | -2.47(-4.41%) |
Mar 05, 2020 | 56.18 | 57.81 | 55.76 | 56.03 | 281,315 | -0.88(-1.55%) |
Mar 04, 2020 | 58.80 | 60.02 | 56.02 | 56.91 | 513,859 | -1.18(-2.03%) |
Mar 03, 2020 | 56.46 | 59.98 | 56.46 | 58.09 | 585,154 | +1.86(+3.31%) |
Mar 02, 2020 | 55.55 | 57.09 | 55.16 | 56.23 | 621,367 | +1.26(+2.29%) |
Feb 28, 2020 | 54.06 | 56.98 | 53.47 | 54.97 | 4,321,000 | -1.02(-1.82%) |
Feb 27, 2020 | 56.49 | 57.83 | 54.03 | 55.99 | 556,246 | -1.83(-3.16%) |
Feb 26, 2020 | 54.92 | 58.22 | 54.29 | 57.82 | 641,250 | +2.50(+4.52%) |
Feb 25, 2020 | 57.27 | 58.70 | 54.94 | 55.32 | 459,217 | -0.71(-1.27%) |
Feb 24, 2020 | 55.33 | 57.46 | 54.00 | 56.03 | 485,104 | -3.09(-5.23%) |
Feb 21, 2020 | 63.18 | 63.30 | 58.77 | 59.12 | 305,300 | -3.69(-5.87%) |
Feb 20, 2020 | 63.01 | 63.95 | 61.46 | 62.81 | 276,438 | -0.09(-0.14%) |
Feb 19, 2020 | 61.23 | 63.27 | 61.11 | 62.90 | 333,087 | +1.80(+2.95%) |
Feb 18, 2020 | 60.20 | 61.61 | 60.20 | 61.10 | 258,331 | +0.57(+0.94%) |
Feb 14, 2020 | 61.77 | 62.64 | 60.17 | 60.53 | 306,500 | -0.88(-1.43%) |
Feb 13, 2020 | 59.72 | 61.57 | 58.62 | 61.41 | 444,553 | +1.72(+2.88%) |
Feb 12, 2020 | 58.94 | 59.81 | 58.08 | 59.69 | 564,933 | +1.29(+2.21%) |
Feb 11, 2020 | 57.07 | 58.63 | 57.07 | 58.40 | 340,643 | +0.10(+0.17%) |
Feb 10, 2020 | 55.12 | 58.48 | 55.02 | 58.30 | 460,221 | +2.78(+5.01%) |
Feb 07, 2020 | 54.02 | 55.58 | 53.54 | 55.52 | 217,700 | +1.32(+2.44%) |
Feb 06, 2020 | 53.07 | 54.75 | 52.97 | 54.20 | 205,205 | +1.14(+2.15%) |
Feb 05, 2020 | 52.64 | 53.46 | 51.80 | 53.06 | 216,146 | +0.56(+1.07%) |
Feb 04, 2020 | 51.70 | 52.95 | 50.17 | 52.50 | 244,323 | +1.92(+3.80%) |
Feb 03, 2020 | 50.66 | 51.49 | 50.42 | 50.58 | 2,133,591 | -0.41(-0.80%) |
Jan 31, 2020 | 51.47 | 53.35 | 50.79 | 50.99 | 237,400 | -0.61(-1.18%) |
Jan 30, 2020 | 53.98 | 54.21 | 50.48 | 51.60 | 743,289 | -2.93(-5.37%) |
Jan 29, 2020 | 55.02 | 55.15 | 53.26 | 54.53 | 183,506 | -0.78(-1.41%) |
Jan 28, 2020 | 53.81 | 55.53 | 53.63 | 55.31 | 365,318 | +1.20(+2.22%) |
Jan 27, 2020 | 53.08 | 54.98 | 52.04 | 54.11 | 992,827 | -0.63(-1.15%) |
Jan 24, 2020 | 54.64 | 55.53 | 53.69 | 54.74 | 586,000 | +0.10(+0.18%) |
Jan 23, 2020 | 51.75 | 54.72 | 51.04 | 54.64 | 1,984,145 | +6.16(+12.71%) |
Jan 22, 2020 | 51.75 | 51.81 | 47.72 | 48.48 | 708,360 | -3.66(-7.02%) |
Jan 21, 2020 | 52.12 | 53.48 | 51.03 | 52.14 | 330,871 | -0.96(-1.81%) |
Jan 17, 2020 | 51.79 | 53.48 | 51.23 | 53.10 | 412,400 | +1.44(+2.79%) |
Jan 16, 2020 | 50.20 | 51.74 | 48.28 | 51.66 | 626,867 | -0.08(-0.15%) |
Jan 15, 2020 | 47.47 | 52.43 | 47.41 | 51.74 | 473,697 | +3.60(+7.48%) |
Jan 14, 2020 | 43.53 | 48.24 | 43.53 | 48.14 | 419,101 | +4.62(+10.62%) |
Jan 13, 2020 | 41.87 | 43.93 | 41.26 | 43.52 | 348,251 | +2.09(+5.04%) |
Jan 10, 2020 | 40.83 | 41.62 | 40.65 | 41.43 | 462,400 | +0.68(+1.67%) |
Jan 09, 2020 | 39.53 | 40.98 | 39.53 | 40.75 | 79,033 | +1.23(+3.11%) |
Jan 08, 2020 | 38.73 | 40.08 | 38.73 | 39.52 | 107,772 | +0.17(+0.43%) |
Jan 07, 2020 | 38.81 | 39.74 | 38.64 | 39.35 | 130,140 | +0.25(+0.64%) |
Jan 06, 2020 | 39.01 | 40.29 | 38.75 | 39.10 | 114,589 | -0.54(-1.36%) |
Jan 03, 2020 | 42.00 | 42.43 | 39.17 | 39.64 | 184,000 | -2.98(-6.99%) |