Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 72.18 | 72.18 | 72.18 | 267,461 | +0.31(+0.43%) | |
Dec 30, 2020 | 70.59 | 72.56 | 70.59 | 71.88 | 267,461 | +1.58(+2.25%) |
Dec 29, 2020 | 70.91 | 71.27 | 69.84 | 70.30 | 312,439 | -0.08(-0.12%) |
Dec 28, 2020 | 71.08 | 71.08 | 69.55 | 70.38 | 204,159 | +0.35(+0.49%) |
Dec 24, 2020 | 70.89 | 71.29 | 69.35 | 70.03 | 107,632 | -0.94(-1.33%) |
Dec 23, 2020 | 70.37 | 72.19 | 70.02 | 70.98 | 489,154 | +1.64(+2.37%) |
Dec 22, 2020 | 70.50 | 70.71 | 68.71 | 69.33 | 461,435 | -0.76(-1.08%) |
Dec 21, 2020 | 71.03 | 71.63 | 68.99 | 70.09 | 539,891 | -2.37(-3.28%) |
Dec 18, 2020 | 73.78 | 73.78 | 71.50 | 72.46 | 498,790 | -1.35(-1.82%) |
Dec 17, 2020 | 73.74 | 74.83 | 72.50 | 73.81 | 374,114 | -1.00(-1.34%) |
Dec 16, 2020 | 77.37 | 77.72 | 73.20 | 74.81 | 423,782 | -2.93(-3.76%) |
Dec 15, 2020 | 75.24 | 77.89 | 74.04 | 77.74 | 922,692 | +3.70(+5.00%) |
Dec 14, 2020 | 78.53 | 78.53 | 73.96 | 74.03 | 424,238 | -3.60(-4.64%) |
Dec 11, 2020 | 77.77 | 78.86 | 76.48 | 77.63 | 499,967 | -1.38(-1.75%) |
Dec 10, 2020 | 77.91 | 79.75 | 77.54 | 79.02 | 923,440 | +0.23(+0.30%) |
Dec 09, 2020 | 78.30 | 79.07 | 76.80 | 78.78 | 560,374 | +1.34(+1.73%) |
Dec 08, 2020 | 76.34 | 79.45 | 76.34 | 77.45 | 267,047 | +0.36(+0.47%) |
Dec 07, 2020 | 77.58 | 79.94 | 77.01 | 77.08 | 270,818 | +0.16(+0.21%) |
Dec 04, 2020 | 78.82 | 79.03 | 75.90 | 76.92 | 442,299 | -0.95(-1.22%) |
Dec 03, 2020 | 77.97 | 81.11 | 77.43 | 77.88 | 561,908 | +0.57(+0.74%) |
Dec 02, 2020 | 75.35 | 78.76 | 74.49 | 77.31 | 427,573 | +1.71(+2.26%) |
Dec 01, 2020 | 75.76 | 76.52 | 73.99 | 75.60 | 269,001 | +1.10(+1.48%) |
Nov 30, 2020 | 77.76 | 77.77 | 73.78 | 74.49 | 517,828 | -3.43(-4.40%) |
Nov 27, 2020 | 77.81 | 80.47 | 77.08 | 77.92 | 242,868 | -0.10(-0.13%) |
Nov 25, 2020 | 73.41 | 78.40 | 73.41 | 78.03 | 373,932 | +3.28(+4.39%) |
Nov 24, 2020 | 76.54 | 78.76 | 73.27 | 74.74 | 920,843 | -0.47(-0.62%) |
Nov 23, 2020 | 75.17 | 76.21 | 74.03 | 75.21 | 711,250 | +0.84(+1.13%) |
Nov 20, 2020 | 71.02 | 74.52 | 70.43 | 74.37 | 637,450 | +3.54(+5.00%) |
Nov 19, 2020 | 68.18 | 71.85 | 68.17 | 70.83 | 721,901 | +2.16(+3.14%) |
Nov 18, 2020 | 69.84 | 71.74 | 68.55 | 68.67 | 946,040 | -0.06(-0.08%) |
Nov 17, 2020 | 68.31 | 70.36 | 66.83 | 68.73 | 755,540 | -1.04(-1.49%) |
Nov 16, 2020 | 70.88 | 71.86 | 68.70 | 69.76 | 787,804 | +2.39(+3.55%) |
Nov 13, 2020 | 63.55 | 67.56 | 63.17 | 67.37 | 568,548 | +4.34(+6.88%) |
Nov 12, 2020 | 63.46 | 64.74 | 62.62 | 63.03 | 915,742 | -1.46(-2.26%) |
Nov 11, 2020 | 65.07 | 65.09 | 62.93 | 64.49 | 1,269,339 | -0.56(-0.86%) |
Nov 10, 2020 | 63.31 | 65.12 | 61.67 | 65.05 | 1,229,650 | +1.46(+2.29%) |
Nov 09, 2020 | 59.47 | 64.71 | 57.94 | 63.59 | 1,824,371 | +15.78(+32.99%) |
Nov 06, 2020 | 48.52 | 48.89 | 46.91 | 47.82 | 269,402 | -0.79(-1.63%) |
Nov 05, 2020 | 44.84 | 48.73 | 44.84 | 48.61 | 278,169 | +4.37(+9.89%) |
Nov 04, 2020 | 44.09 | 45.64 | 43.62 | 44.24 | 402,494 | -0.38(-0.86%) |
Nov 03, 2020 | 45.68 | 46.53 | 43.87 | 44.62 | 342,379 | -0.07(-0.17%) |
Nov 02, 2020 | 46.83 | 46.97 | 44.42 | 44.70 | 356,483 | -1.36(-2.96%) |
Oct 30, 2020 | 47.23 | 47.67 | 45.09 | 46.06 | 374,360 | -1.21(-2.55%) |
Oct 29, 2020 | 45.70 | 47.68 | 45.70 | 47.27 | 398,408 | +0.98(+2.12%) |
Oct 28, 2020 | 47.92 | 47.92 | 45.42 | 46.28 | 479,565 | -2.97(-6.03%) |
Oct 27, 2020 | 50.45 | 50.72 | 48.75 | 49.26 | 466,866 | -1.45(-2.86%) |
Oct 26, 2020 | 52.60 | 52.88 | 49.61 | 50.71 | 370,295 | -2.35(-4.42%) |
Oct 23, 2020 | 52.03 | 53.08 | 51.91 | 53.05 | 367,619 | +0.86(+1.65%) |
Oct 22, 2020 | 49.28 | 52.52 | 49.02 | 52.19 | 419,014 | +3.50(+7.18%) |
Oct 21, 2020 | 48.66 | 48.79 | 48.21 | 48.70 | 238,516 | +0.03(+0.06%) |
Oct 20, 2020 | 48.71 | 49.30 | 48.14 | 48.67 | 232,069 | +0.99(+2.08%) |
Oct 19, 2020 | 48.34 | 49.12 | 47.57 | 47.68 | 219,430 | -0.06(-0.12%) |
Oct 16, 2020 | 48.17 | 48.74 | 47.25 | 47.73 | 194,830 | -0.38(-0.80%) |
Oct 15, 2020 | 47.67 | 48.59 | 46.90 | 48.12 | 222,767 | -0.28(-0.58%) |
Oct 14, 2020 | 48.36 | 49.06 | 48.03 | 48.40 | 188,436 | +0.20(+0.41%) |
Oct 13, 2020 | 47.78 | 48.87 | 47.28 | 48.20 | 305,648 | -0.36(-0.73%) |
Oct 12, 2020 | 49.15 | 49.75 | 48.33 | 48.56 | 307,842 | -0.88(-1.78%) |
Oct 09, 2020 | 49.24 | 49.56 | 48.28 | 49.43 | 256,135 | +0.20(+0.40%) |
Oct 08, 2020 | 49.38 | 50.10 | 48.67 | 49.24 | 285,141 | +0.67(+1.39%) |
Oct 07, 2020 | 49.72 | 50.80 | 48.47 | 48.56 | 395,719 | -0.20(-0.40%) |
Oct 06, 2020 | 48.17 | 49.64 | 47.88 | 48.76 | 734,991 | +1.60(+3.39%) |
Oct 05, 2020 | 47.11 | 47.56 | 46.15 | 47.16 | 1,016,882 | +0.72(+1.55%) |
Oct 02, 2020 | 46.50 | 48.06 | 45.96 | 46.44 | 708,171 | -1.46(-3.04%) |
Oct 01, 2020 | 46.69 | 48.40 | 46.51 | 47.90 | 445,676 | +0.85(+1.81%) |
Sep 30, 2020 | 47.17 | 49.22 | 46.78 | 47.05 | 694,388 | -0.06(-0.12%) |
Sep 29, 2020 | 50.18 | 50.29 | 46.89 | 47.11 | 1,032,412 | -3.10(-6.18%) |
Sep 28, 2020 | 51.65 | 51.76 | 49.40 | 50.21 | 1,246,368 | -2.10(-4.02%) |
Sep 25, 2020 | 50.43 | 52.44 | 49.89 | 52.31 | 376,607 | +1.43(+2.81%) |
Sep 24, 2020 | 50.39 | 51.69 | 48.95 | 50.88 | 381,335 | +0.11(+0.22%) |
Sep 23, 2020 | 52.34 | 53.14 | 50.77 | 50.77 | 560,495 | -0.77(-1.49%) |
Sep 22, 2020 | 52.52 | 53.28 | 51.28 | 51.54 | 590,448 | -1.11(-2.11%) |
Sep 21, 2020 | 53.63 | 54.65 | 51.95 | 52.65 | 772,200 | -2.91(-5.23%) |
Sep 18, 2020 | 56.45 | 56.92 | 55.38 | 55.56 | 525,003 | -1.41(-2.48%) |
Sep 17, 2020 | 56.12 | 58.04 | 56.09 | 56.97 | 493,068 | -0.52(-0.91%) |
Sep 16, 2020 | 54.12 | 57.84 | 53.93 | 57.49 | 676,484 | +3.28(+6.05%) |
Sep 15, 2020 | 54.67 | 55.61 | 53.41 | 54.21 | 517,191 | -0.65(-1.19%) |
Sep 14, 2020 | 53.28 | 55.04 | 52.54 | 54.86 | 510,284 | +2.34(+4.45%) |
Sep 11, 2020 | 51.06 | 52.82 | 50.42 | 52.53 | 407,527 | +1.39(+2.72%) |
Sep 10, 2020 | 51.38 | 52.77 | 50.95 | 51.14 | 296,084 | +0.06(+0.11%) |
Sep 09, 2020 | 51.24 | 51.41 | 50.31 | 51.08 | 747,965 | +0.02(+0.04%) |
Sep 08, 2020 | 49.89 | 52.37 | 49.39 | 51.06 | 431,845 | +0.45(+0.89%) |
Sep 04, 2020 | 50.46 | 50.85 | 47.56 | 50.61 | 351,999 | +0.93(+1.86%) |
Sep 03, 2020 | 50.28 | 52.03 | 49.44 | 49.69 | 736,305 | +0.35(+0.70%) |
Sep 02, 2020 | 49.35 | 49.64 | 48.25 | 49.34 | 304,931 | +0.14(+0.28%) |
Sep 01, 2020 | 49.47 | 50.37 | 48.80 | 49.20 | 306,664 | -0.57(-1.15%) |
Aug 31, 2020 | 51.58 | 52.10 | 49.66 | 49.77 | 488,064 | -2.37(-4.55%) |
Aug 28, 2020 | 51.44 | 52.50 | 50.65 | 52.14 | 446,258 | +0.96(+1.88%) |
Aug 27, 2020 | 48.97 | 51.57 | 48.61 | 51.18 | 752,165 | +2.68(+5.53%) |
Aug 26, 2020 | 49.11 | 49.34 | 47.98 | 48.50 | 274,134 | -0.72(-1.46%) |
Aug 25, 2020 | 49.30 | 49.33 | 47.92 | 49.22 | 495,060 | +0.43(+0.88%) |
Aug 24, 2020 | 45.83 | 48.79 | 45.55 | 48.79 | 452,141 | +3.63(+8.03%) |
Aug 21, 2020 | 45.23 | 46.13 | 45.02 | 45.16 | 202,854 | -0.25(-0.56%) |
Aug 20, 2020 | 44.41 | 45.83 | 43.87 | 45.42 | 270,795 | +0.45(+1.00%) |
Aug 19, 2020 | 45.60 | 46.35 | 44.88 | 44.97 | 345,114 | +0.06(+0.12%) |
Aug 18, 2020 | 45.31 | 45.96 | 44.51 | 44.91 | 485,106 | -0.80(-1.76%) |
Aug 17, 2020 | 47.62 | 47.62 | 45.19 | 45.71 | 514,186 | -1.12(-2.39%) |
Aug 14, 2020 | 45.27 | 47.23 | 44.93 | 46.84 | 368,475 | +1.02(+2.22%) |
Aug 13, 2020 | 45.35 | 47.38 | 45.34 | 45.82 | 398,194 | -0.50(-1.07%) |
Aug 12, 2020 | 47.88 | 48.17 | 45.47 | 46.31 | 504,524 | -0.48(-1.02%) |
Aug 11, 2020 | 47.13 | 48.52 | 46.35 | 46.79 | 764,297 | +1.36(+2.98%) |
Aug 10, 2020 | 44.05 | 45.66 | 43.81 | 45.43 | 641,837 | +1.91(+4.38%) |
Aug 07, 2020 | 43.69 | 44.15 | 42.40 | 43.53 | 541,907 | -0.79(-1.77%) |
Aug 06, 2020 | 40.33 | 45.21 | 39.94 | 44.31 | 1,160,872 | +3.71(+9.14%) |
Aug 05, 2020 | 40.33 | 40.70 | 39.41 | 40.60 | 841,992 | +0.84(+2.12%) |
Aug 04, 2020 | 38.37 | 40.14 | 38.32 | 39.76 | 697,835 | +1.65(+4.32%) |
Aug 03, 2020 | 38.62 | 38.79 | 37.53 | 38.12 | 1,088,670 | -0.62(-1.59%) |
Jul 31, 2020 | 39.44 | 39.66 | 38.16 | 38.73 | 644,404 | -0.74(-1.87%) |
Jul 30, 2020 | 38.92 | 40.22 | 38.75 | 39.47 | 397,632 | -0.19(-0.47%) |
Jul 29, 2020 | 43.29 | 43.29 | 38.72 | 39.66 | 1,100,041 | -3.10(-7.26%) |
Jul 28, 2020 | 41.16 | 43.31 | 41.16 | 42.76 | 661,194 | +1.37(+3.32%) |
Jul 27, 2020 | 41.85 | 42.83 | 41.12 | 41.39 | 508,935 | -0.48(-1.14%) |
Jul 24, 2020 | 43.04 | 43.42 | 41.75 | 41.86 | 736,951 | -1.83(-4.19%) |
Jul 23, 2020 | 44.61 | 44.61 | 42.06 | 43.70 | 996,874 | -0.24(-0.55%) |
Jul 22, 2020 | 44.56 | 45.08 | 43.51 | 43.94 | 497,592 | -0.87(-1.94%) |
Jul 21, 2020 | 44.04 | 45.21 | 43.58 | 44.81 | 653,337 | +1.22(+2.81%) |
Jul 20, 2020 | 44.49 | 44.83 | 42.81 | 43.58 | 591,915 | -1.18(-2.63%) |
Jul 17, 2020 | 45.61 | 45.69 | 44.23 | 44.76 | 487,556 | -0.78(-1.70%) |
Jul 16, 2020 | 45.32 | 46.42 | 44.78 | 45.54 | 791,351 | -0.64(-1.40%) |
Jul 15, 2020 | 46.28 | 47.42 | 45.70 | 46.18 | 3,119,936 | +1.72(+3.87%) |
Jul 14, 2020 | 43.87 | 44.90 | 42.88 | 44.46 | 841,329 | +0.39(+0.89%) |
Jul 13, 2020 | 46.21 | 46.62 | 43.95 | 44.07 | 787,238 | -2.30(-4.96%) |
Jul 10, 2020 | 43.93 | 46.78 | 43.29 | 46.37 | 471,828 | +2.20(+4.97%) |
Jul 09, 2020 | 46.22 | 46.23 | 43.66 | 44.17 | 451,757 | -2.38(-5.12%) |
Jul 08, 2020 | 45.92 | 46.83 | 45.22 | 46.56 | 557,220 | +0.27(+0.59%) |
Jul 07, 2020 | 47.39 | 48.13 | 46.21 | 46.28 | 521,209 | -2.13(-4.40%) |
Jul 06, 2020 | 48.61 | 49.28 | 47.54 | 48.42 | 807,315 | +0.84(+1.77%) |
Jul 02, 2020 | 48.24 | 49.47 | 47.28 | 47.57 | 612,093 | +0.84(+1.80%) |
Jul 01, 2020 | 47.68 | 49.29 | 46.56 | 46.73 | 592,819 | -0.52(-1.11%) |
Jun 30, 2020 | 47.63 | 48.27 | 45.86 | 47.26 | 645,928 | -0.94(-1.96%) |
Jun 29, 2020 | 44.29 | 49.25 | 43.78 | 48.20 | 930,409 | +4.01(+9.07%) |
Jun 26, 2020 | 46.28 | 46.37 | 43.40 | 44.19 | 462,948 | -2.48(-5.31%) |
Jun 25, 2020 | 44.66 | 46.83 | 43.83 | 46.67 | 471,868 | +1.45(+3.20%) |
Jun 24, 2020 | 45.49 | 45.84 | 44.21 | 45.22 | 806,407 | -1.52(-3.26%) |
Jun 23, 2020 | 44.92 | 46.99 | 44.33 | 46.74 | 609,321 | +2.87(+6.54%) |
Jun 22, 2020 | 44.86 | 45.01 | 42.41 | 43.87 | 678,260 | -2.08(-4.54%) |
Jun 19, 2020 | 47.31 | 47.67 | 45.03 | 45.96 | 730,746 | -0.20(-0.43%) |
Jun 18, 2020 | 46.73 | 47.83 | 45.24 | 46.15 | 630,282 | -1.73(-3.61%) |
Jun 17, 2020 | 50.38 | 50.53 | 47.81 | 47.88 | 738,220 | -2.54(-5.04%) |
Jun 16, 2020 | 53.72 | 54.73 | 50.00 | 50.42 | 911,341 | -0.56(-1.10%) |
Jun 15, 2020 | 47.12 | 51.32 | 46.28 | 50.99 | 908,580 | +1.07(+2.13%) |
Jun 12, 2020 | 49.99 | 52.13 | 47.85 | 49.92 | 841,053 | +3.41(+7.34%) |
Jun 11, 2020 | 46.28 | 49.68 | 45.04 | 46.51 | 1,237,989 | -5.26(-10.16%) |
Jun 10, 2020 | 52.56 | 53.37 | 48.94 | 51.77 | 954,292 | -2.46(-4.53%) |
Jun 09, 2020 | 57.37 | 57.70 | 53.99 | 54.23 | 1,372,682 | -3.15(-5.49%) |
Jun 08, 2020 | 55.38 | 57.62 | 54.11 | 57.38 | 1,658,976 | +4.08(+7.66%) |
Jun 05, 2020 | 55.55 | 55.98 | 52.68 | 53.29 | 1,704,575 | +2.50(+4.93%) |
Jun 04, 2020 | 50.03 | 52.67 | 49.60 | 50.79 | 1,446,858 | +1.22(+2.45%) |
Jun 03, 2020 | 46.73 | 50.51 | 46.48 | 49.57 | 1,395,598 | +4.36(+9.63%) |
Jun 02, 2020 | 45.16 | 45.70 | 44.49 | 45.22 | 912,629 | +1.53(+3.51%) |
Jun 01, 2020 | 41.48 | 44.82 | 40.99 | 43.69 | 760,067 | +2.69(+6.57%) |
May 29, 2020 | 41.36 | 42.38 | 40.28 | 40.99 | 1,016,411 | -0.87(-2.08%) |
May 28, 2020 | 43.22 | 43.56 | 41.14 | 41.86 | 1,040,932 | -1.50(-3.45%) |
May 27, 2020 | 45.33 | 45.55 | 40.99 | 43.36 | 934,988 | +0.72(+1.69%) |
May 26, 2020 | 40.99 | 43.33 | 40.53 | 42.64 | 1,322,497 | +4.05(+10.49%) |
May 22, 2020 | 38.76 | 39.04 | 37.62 | 38.59 | 453,212 | +0.28(+0.73%) |
May 21, 2020 | 38.96 | 39.48 | 37.88 | 38.31 | 625,114 | -0.38(-0.99%) |
May 20, 2020 | 38.93 | 39.20 | 38.08 | 38.70 | 744,354 | +0.62(+1.62%) |
May 19, 2020 | 39.87 | 40.30 | 37.97 | 38.08 | 534,514 | -1.36(-3.46%) |
May 18, 2020 | 37.68 | 39.60 | 37.24 | 39.44 | 854,889 | +3.83(+10.76%) |
May 15, 2020 | 35.78 | 36.69 | 35.00 | 35.61 | 495,580 | -0.85(-2.33%) |
May 14, 2020 | 33.65 | 36.81 | 32.86 | 36.46 | 832,298 | +1.79(+5.18%) |
May 13, 2020 | 37.73 | 37.73 | 33.69 | 34.67 | 1,519,700 | -3.33(-8.76%) |
May 12, 2020 | 40.11 | 40.46 | 37.87 | 37.99 | 651,184 | -1.84(-4.62%) |
May 11, 2020 | 40.65 | 40.93 | 39.14 | 39.84 | 706,130 | -0.88(-2.16%) |
May 08, 2020 | 40.23 | 42.48 | 40.13 | 40.71 | 1,313,310 | +1.24(+3.15%) |
May 07, 2020 | 37.30 | 39.87 | 36.88 | 39.47 | 1,467,536 | +2.13(+5.71%) |
May 06, 2020 | 39.04 | 39.80 | 35.61 | 37.34 | 1,448,576 | -1.49(-3.83%) |
May 05, 2020 | 41.68 | 42.70 | 38.46 | 38.83 | 714,780 | -2.82(-6.78%) |
May 04, 2020 | 37.85 | 41.85 | 37.18 | 41.65 | 2,279,768 | +1.83(+4.60%) |
May 01, 2020 | 39.97 | 40.61 | 37.40 | 39.82 | 1,690,987 | -1.50(-3.64%) |
Apr 30, 2020 | 42.14 | 42.18 | 39.10 | 41.32 | 1,560,788 | -1.03(-2.43%) |
Apr 29, 2020 | 43.62 | 44.40 | 41.01 | 42.35 | 2,939,175 | +0.55(+1.32%) |
Apr 28, 2020 | 39.26 | 42.04 | 38.98 | 41.80 | 3,860,727 | +3.17(+8.20%) |
Apr 27, 2020 | 42.84 | 42.90 | 37.87 | 38.63 | 6,490,469 | -8.25(-17.60%) |
Apr 24, 2020 | 47.67 | 48.49 | 45.80 | 46.88 | 609,204 | -0.86(-1.80%) |
Apr 23, 2020 | 47.65 | 48.60 | 46.89 | 47.74 | 497,475 | +0.95(+2.04%) |
Apr 22, 2020 | 47.29 | 47.75 | 45.72 | 46.79 | 703,023 | +0.71(+1.54%) |
Apr 21, 2020 | 44.57 | 47.07 | 44.38 | 46.08 | 1,056,614 | +0.50(+1.09%) |
Apr 20, 2020 | 45.04 | 46.41 | 44.03 | 45.58 | 1,467,859 | -0.99(-2.13%) |
Apr 17, 2020 | 43.32 | 46.74 | 42.57 | 46.57 | 928,572 | +5.33(+12.92%) |
Apr 16, 2020 | 42.71 | 43.11 | 39.82 | 41.25 | 708,371 | -1.44(-3.37%) |
Apr 15, 2020 | 41.62 | 43.76 | 41.18 | 42.69 | 654,925 | +0.08(+0.20%) |
Apr 14, 2020 | 40.75 | 43.87 | 40.75 | 42.60 | 1,543,405 | +3.50(+8.94%) |
Apr 13, 2020 | 42.99 | 43.06 | 37.39 | 39.11 | 493,945 | -3.42(-8.04%) |
Apr 09, 2020 | 42.06 | 43.92 | 40.83 | 42.53 | 940,983 | +3.22(+8.20%) |
Apr 08, 2020 | 37.50 | 39.76 | 36.83 | 39.30 | 580,822 | +2.62(+7.13%) |
Apr 07, 2020 | 38.11 | 40.62 | 35.59 | 36.69 | 689,062 | +2.04(+5.88%) |
Apr 06, 2020 | 35.43 | 36.10 | 32.44 | 34.65 | 864,258 | +1.79(+5.43%) |
Apr 03, 2020 | 35.56 | 35.89 | 31.86 | 32.86 | 511,950 | -2.02(-5.79%) |
Apr 02, 2020 | 35.28 | 36.03 | 34.06 | 34.88 | 563,843 | -0.80(-2.25%) |
Apr 01, 2020 | 39.82 | 40.69 | 35.12 | 35.69 | 770,391 | -6.65(-15.70%) |
Mar 31, 2020 | 42.00 | 44.09 | 41.43 | 42.33 | 618,486 | +0.55(+1.32%) |
Mar 30, 2020 | 40.67 | 42.02 | 37.65 | 41.78 | 624,515 | +0.43(+1.04%) |
Mar 27, 2020 | 42.06 | 44.46 | 40.84 | 41.35 | 760,810 | -2.24(-5.15%) |
Mar 26, 2020 | 44.11 | 47.62 | 42.76 | 43.59 | 1,194,466 | -0.18(-0.41%) |
Mar 25, 2020 | 39.81 | 45.68 | 36.67 | 43.77 | 807,030 | +6.11(+16.23%) |
Mar 24, 2020 | 35.82 | 43.52 | 35.29 | 37.66 | 971,472 | +4.08(+12.17%) |
Mar 23, 2020 | 29.61 | 35.05 | 26.36 | 33.57 | 1,155,307 | +4.59(+15.83%) |
Mar 20, 2020 | 30.85 | 41.17 | 28.27 | 28.98 | 1,477,434 | -1.13(-3.76%) |
Mar 19, 2020 | 25.80 | 33.23 | 22.43 | 30.11 | 1,323,656 | +4.27(+16.53%) |
Mar 18, 2020 | 33.52 | 34.05 | 24.30 | 25.84 | 1,328,526 | -10.58(-29.05%) |
Mar 17, 2020 | 45.25 | 45.69 | 32.75 | 36.42 | 1,375,425 | -8.42(-18.78%) |
Mar 16, 2020 | 47.12 | 48.00 | 42.54 | 44.84 | 1,121,676 | -10.15(-18.46%) |
Mar 13, 2020 | 52.38 | 55.03 | 47.70 | 55.00 | 1,078,145 | +8.46(+18.18%) |
Mar 12, 2020 | 51.87 | 52.18 | 45.59 | 46.54 | 990,455 | -13.18(-22.07%) |
Mar 11, 2020 | 65.17 | 65.66 | 59.27 | 59.72 | 712,851 | -7.69(-11.41%) |
Mar 10, 2020 | 68.37 | 68.47 | 64.49 | 67.41 | 1,034,768 | +1.11(+1.68%) |
Mar 09, 2020 | 68.32 | 69.45 | 66.09 | 66.30 | 643,255 | -6.47(-8.89%) |
Mar 06, 2020 | 71.89 | 74.79 | 70.55 | 72.76 | 684,847 | -1.59(-2.14%) |
Mar 05, 2020 | 76.92 | 76.92 | 73.86 | 74.35 | 756,458 | -4.99(-6.29%) |
Mar 04, 2020 | 79.09 | 79.45 | 76.11 | 79.34 | 329,854 | +1.58(+2.03%) |
Mar 03, 2020 | 81.35 | 83.53 | 77.05 | 77.76 | 621,130 | -3.21(-3.96%) |
Mar 02, 2020 | 78.28 | 81.03 | 75.80 | 80.97 | 897,968 | +3.26(+4.20%) |
Feb 28, 2020 | 74.60 | 78.82 | 73.88 | 77.71 | 805,960 | +1.45(+1.90%) |
Feb 27, 2020 | 81.87 | 81.95 | 75.70 | 76.26 | 1,237,238 | -6.93(-8.33%) |
Feb 26, 2020 | 90.57 | 91.21 | 82.99 | 83.18 | 738,269 | -7.10(-7.86%) |
Feb 25, 2020 | 93.71 | 94.31 | 89.61 | 90.28 | 430,911 | -2.84(-3.05%) |
Feb 24, 2020 | 95.93 | 95.93 | 92.20 | 93.12 | 601,239 | -6.23(-6.27%) |
Feb 21, 2020 | 100.30 | 100.43 | 99.13 | 99.36 | 183,195 | -1.40(-1.39%) |
Feb 20, 2020 | 99.71 | 101.76 | 99.25 | 100.76 | 272,060 | +1.22(+1.23%) |
Feb 19, 2020 | 100.76 | 101.36 | 98.52 | 99.53 | 252,120 | -1.20(-1.19%) |
Feb 18, 2020 | 101.55 | 103.35 | 100.70 | 100.73 | 412,888 | -1.18(-1.15%) |
Feb 14, 2020 | 101.70 | 102.29 | 100.59 | 101.91 | 488,376 | +0.68(+0.67%) |
Feb 13, 2020 | 103.11 | 105.60 | 100.68 | 101.23 | 641,570 | -2.06(-1.99%) |
Feb 12, 2020 | 99.56 | 99.91 | 98.36 | 103.29 | 314,594 | +4.17(+4.21%) |
Feb 11, 2020 | 99.25 | 101.14 | 98.11 | 99.12 | 226,420 | +1.04(+1.06%) |
Feb 10, 2020 | 96.93 | 98.47 | 96.29 | 98.08 | 326,378 | +1.28(+1.32%) |
Feb 07, 2020 | 96.21 | 97.12 | 95.78 | 96.80 | 167,326 | +0.07(+0.08%) |
Feb 06, 2020 | 99.11 | 99.36 | 95.99 | 96.73 | 286,047 | -1.58(-1.61%) |
Feb 05, 2020 | 97.34 | 98.57 | 96.28 | 98.31 | 250,312 | +2.04(+2.12%) |
Feb 04, 2020 | 93.86 | 97.26 | 93.86 | 96.27 | 283,092 | +3.80(+4.11%) |
Feb 03, 2020 | 91.25 | 93.46 | 91.01 | 92.48 | 259,042 | +1.73(+1.91%) |
Jan 31, 2020 | 91.94 | 92.11 | 89.91 | 90.74 | 334,220 | -1.94(-2.09%) |
Jan 30, 2020 | 90.73 | 92.76 | 90.73 | 92.68 | 295,754 | +0.69(+0.76%) |
Jan 29, 2020 | 92.97 | 93.70 | 91.64 | 91.98 | 198,456 | -0.67(-0.72%) |
Jan 28, 2020 | 92.58 | 94.36 | 91.97 | 92.65 | 470,498 | +0.94(+1.03%) |
Jan 27, 2020 | 92.49 | 92.74 | 90.55 | 91.71 | 449,957 | -2.95(-3.12%) |
Jan 24, 2020 | 95.53 | 95.53 | 93.64 | 94.66 | 149,729 | -0.70(-0.74%) |
Jan 23, 2020 | 94.94 | 95.94 | 94.17 | 95.37 | 253,898 | +0.36(+0.38%) |
Jan 22, 2020 | 94.17 | 95.91 | 94.06 | 95.00 | 640,006 | +1.36(+1.45%) |
Jan 21, 2020 | 94.99 | 95.26 | 92.08 | 93.64 | 366,048 | -2.24(-2.34%) |
Jan 17, 2020 | 96.72 | 97.52 | 94.97 | 95.88 | 157,718 | -0.57(-0.60%) |
Jan 16, 2020 | 94.75 | 97.33 | 94.75 | 96.46 | 259,760 | +2.07(+2.20%) |
Jan 15, 2020 | 95.34 | 95.53 | 93.22 | 94.38 | 305,163 | -1.09(-1.14%) |
Jan 14, 2020 | 97.17 | 98.93 | 94.18 | 95.48 | 291,403 | -1.49(-1.54%) |
Jan 13, 2020 | 97.15 | 97.81 | 96.61 | 96.97 | 314,722 | -0.01(-0.01%) |
Jan 10, 2020 | 97.49 | 97.82 | 96.25 | 96.98 | 147,786 | -0.42(-0.43%) |
Jan 09, 2020 | 97.21 | 98.89 | 96.87 | 97.39 | 481,713 | +0.85(+0.88%) |
Jan 08, 2020 | 94.06 | 97.68 | 94.06 | 96.54 | 562,117 | +2.20(+2.34%) |
Jan 07, 2020 | 93.00 | 94.88 | 92.08 | 94.34 | 361,546 | +1.22(+1.31%) |
Jan 06, 2020 | 95.21 | 95.57 | 92.89 | 93.12 | 489,310 | -2.96(-3.09%) |
Jan 03, 2020 | 99.52 | 100.06 | 95.23 | 96.08 | 598,811 | -4.59(-4.56%) |