Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 99.55 | 100.59 | 96.03 | 99.49 | 803,963 | +0.04(+0.04%) |
Feb 25, 2021 | 102.34 | 103.80 | 99.12 | 99.45 | 752,616 | -2.36(-2.32%) |
Feb 24, 2021 | 97.26 | 102.05 | 96.73 | 101.81 | 1,283,349 | +5.21(+5.39%) |
Feb 23, 2021 | 96.46 | 97.43 | 93.46 | 96.61 | 725,332 | -0.42(-0.43%) |
Feb 22, 2021 | 94.16 | 97.74 | 92.98 | 97.02 | 779,533 | +3.48(+3.72%) |
Feb 19, 2021 | 90.98 | 93.77 | 90.91 | 93.54 | 1,089,198 | +2.88(+3.17%) |
Feb 18, 2021 | 92.21 | 92.47 | 88.91 | 90.66 | 750,180 | -2.35(-2.53%) |
Feb 17, 2021 | 96.55 | 96.64 | 92.59 | 93.01 | 1,113,462 | -4.11(-4.23%) |
Feb 16, 2021 | 96.19 | 97.42 | 95.31 | 97.12 | 843,552 | +1.42(+1.49%) |
Feb 12, 2021 | 96.39 | 96.82 | 94.92 | 95.70 | 542,238 | -1.56(-1.61%) |
Feb 11, 2021 | 95.04 | 97.30 | 94.08 | 97.26 | 676,971 | +1.85(+1.94%) |
Feb 10, 2021 | 94.40 | 96.57 | 92.70 | 95.41 | 626,087 | +2.06(+2.21%) |
Feb 09, 2021 | 94.07 | 94.74 | 93.14 | 93.35 | 766,835 | -1.44(-1.52%) |
Feb 08, 2021 | 95.48 | 96.02 | 93.90 | 94.79 | 924,253 | +0.05(+0.05%) |
Feb 05, 2021 | 93.59 | 94.87 | 92.96 | 94.74 | 777,640 | +2.57(+2.79%) |
Feb 04, 2021 | 87.95 | 92.60 | 87.69 | 92.18 | 1,289,259 | +4.99(+5.72%) |
Feb 03, 2021 | 86.04 | 88.09 | 85.03 | 87.19 | 864,978 | +1.98(+2.32%) |
Feb 02, 2021 | 83.61 | 86.63 | 83.15 | 85.21 | 2,049,876 | +3.15(+3.83%) |
Feb 01, 2021 | 82.28 | 84.59 | 78.39 | 82.06 | 3,228,301 | -2.80(-3.30%) |
Jan 29, 2021 | 87.68 | 88.41 | 84.01 | 84.86 | 884,641 | -3.44(-3.90%) |
Jan 28, 2021 | 86.44 | 90.18 | 85.60 | 88.30 | 1,115,972 | +3.59(+4.24%) |
Jan 27, 2021 | 88.95 | 89.34 | 84.16 | 84.71 | 1,557,219 | -6.38(-7.00%) |
Jan 26, 2021 | 96.47 | 96.47 | 90.78 | 91.09 | 965,018 | -4.31(-4.52%) |
Jan 25, 2021 | 96.42 | 97.36 | 92.44 | 95.40 | 991,425 | -1.93(-1.98%) |
Jan 22, 2021 | 97.35 | 99.22 | 96.38 | 97.33 | 695,957 | -1.58(-1.60%) |
Jan 21, 2021 | 99.17 | 99.80 | 98.05 | 98.91 | 695,272 | +0.15(+0.15%) |
Jan 20, 2021 | 97.54 | 100.26 | 97.23 | 98.77 | 705,264 | +1.90(+1.96%) |
Jan 19, 2021 | 100.03 | 101.34 | 96.16 | 96.86 | 754,482 | -2.95(-2.95%) |
Jan 15, 2021 | 99.58 | 101.17 | 97.79 | 99.81 | 759,254 | -0.95(-0.94%) |
Jan 14, 2021 | 104.79 | 105.48 | 100.39 | 100.76 | 920,794 | -3.59(-3.44%) |
Jan 13, 2021 | 106.90 | 107.72 | 104.14 | 104.35 | 723,132 | -3.93(-3.63%) |
Jan 12, 2021 | 104.71 | 108.33 | 104.28 | 108.28 | 741,798 | +4.19(+4.03%) |
Jan 11, 2021 | 101.35 | 104.72 | 100.77 | 104.09 | 605,897 | +0.61(+0.59%) |
Jan 08, 2021 | 105.43 | 105.61 | 102.25 | 103.48 | 877,507 | -1.52(-1.45%) |
Jan 07, 2021 | 101.74 | 107.36 | 101.74 | 105.01 | 1,405,366 | +2.72(+2.66%) |
Jan 06, 2021 | 97.13 | 103.63 | 97.08 | 102.29 | 1,298,547 | +6.12(+6.37%) |
Jan 05, 2021 | 94.91 | 97.42 | 94.91 | 96.17 | 1,094,525 | +0.12(+0.12%) |
Jan 04, 2021 | 96.88 | 97.02 | 93.26 | 96.05 | 2,451,730 | +2.60(+2.78%) |
Dec 31, 2020 | 93.45 | 93.45 | 93.45 | 419,711 | -1.62(-1.71%) | |
Dec 30, 2020 | 94.10 | 96.43 | 93.81 | 95.07 | 419,711 | +2.07(+2.23%) |
Dec 29, 2020 | 94.46 | 94.47 | 91.70 | 93.00 | 430,528 | -1.46(-1.55%) |
Dec 28, 2020 | 94.56 | 95.59 | 93.51 | 94.47 | 515,886 | +1.08(+1.16%) |
Dec 24, 2020 | 94.18 | 94.18 | 92.01 | 93.38 | 296,990 | -0.76(-0.80%) |
Dec 23, 2020 | 91.86 | 94.71 | 91.86 | 94.14 | 673,362 | +2.89(+3.16%) |
Dec 22, 2020 | 93.93 | 94.20 | 90.82 | 91.25 | 656,253 | -2.95(-3.13%) |
Dec 21, 2020 | 93.22 | 95.31 | 91.24 | 94.20 | 905,614 | -0.62(-0.65%) |
Dec 18, 2020 | 95.30 | 97.00 | 94.01 | 94.81 | 1,454,508 | -1.13(-1.18%) |
Dec 17, 2020 | 94.21 | 96.67 | 92.88 | 95.95 | 896,402 | +2.03(+2.16%) |
Dec 16, 2020 | 94.60 | 95.56 | 92.48 | 93.92 | 982,352 | -1.16(-1.22%) |
Dec 15, 2020 | 93.32 | 95.14 | 91.81 | 95.08 | 638,573 | +1.92(+2.06%) |
Dec 14, 2020 | 95.55 | 95.90 | 92.91 | 93.16 | 1,173,144 | -0.73(-0.77%) |
Dec 11, 2020 | 95.84 | 96.25 | 92.51 | 93.89 | 913,476 | -0.31(-0.33%) |
Dec 10, 2020 | 93.87 | 95.64 | 92.69 | 94.20 | 1,202,150 | +0.98(+1.05%) |
Dec 09, 2020 | 91.69 | 94.05 | 90.10 | 93.22 | 1,246,884 | +1.97(+2.16%) |
Dec 08, 2020 | 90.02 | 92.35 | 89.90 | 91.25 | 1,269,957 | -0.58(-0.63%) |
Dec 07, 2020 | 90.41 | 92.25 | 89.30 | 91.83 | 1,074,255 | +0.73(+0.80%) |
Dec 04, 2020 | 88.32 | 91.32 | 87.17 | 91.10 | 2,057,631 | +3.37(+3.85%) |
Dec 03, 2020 | 82.95 | 90.52 | 82.11 | 87.73 | 2,404,598 | +4.83(+5.82%) |
Dec 02, 2020 | 80.16 | 83.71 | 79.08 | 82.90 | 1,616,047 | +1.48(+1.82%) |
Dec 01, 2020 | 81.96 | 83.68 | 80.15 | 81.42 | 1,966,791 | +2.30(+2.91%) |
Nov 30, 2020 | 84.17 | 84.36 | 79.08 | 79.12 | 1,394,636 | -4.36(-5.22%) |
Nov 27, 2020 | 84.60 | 84.62 | 82.75 | 83.48 | 636,579 | -0.85(-1.00%) |
Nov 25, 2020 | 84.17 | 84.53 | 82.44 | 84.32 | 1,136,017 | -1.65(-1.92%) |
Nov 24, 2020 | 85.31 | 86.99 | 82.44 | 85.98 | 1,503,086 | +5.26(+6.51%) |
Nov 23, 2020 | 78.26 | 81.02 | 77.31 | 80.72 | 1,116,983 | +4.32(+5.65%) |
Nov 20, 2020 | 78.17 | 78.63 | 74.75 | 76.40 | 1,070,712 | -2.01(-2.56%) |
Nov 19, 2020 | 76.80 | 79.94 | 75.69 | 78.41 | 1,109,742 | +0.11(+0.14%) |
Nov 18, 2020 | 79.13 | 80.75 | 78.11 | 78.30 | 993,814 | -0.27(-0.34%) |
Nov 17, 2020 | 73.94 | 79.08 | 73.47 | 78.57 | 1,464,479 | +3.40(+4.53%) |
Nov 16, 2020 | 73.65 | 75.47 | 72.09 | 75.17 | 1,595,750 | +5.40(+7.75%) |
Nov 13, 2020 | 66.31 | 70.35 | 66.28 | 69.76 | 783,166 | +4.70(+7.22%) |
Nov 12, 2020 | 66.95 | 67.58 | 63.90 | 65.06 | 1,150,420 | -2.26(-3.36%) |
Nov 11, 2020 | 72.55 | 72.60 | 66.72 | 67.32 | 1,648,336 | -4.24(-5.92%) |
Nov 10, 2020 | 70.97 | 73.02 | 70.37 | 71.56 | 1,225,239 | +1.06(+1.50%) |
Nov 09, 2020 | 65.85 | 72.90 | 65.84 | 70.51 | 2,413,662 | +11.68(+19.86%) |
Nov 06, 2020 | 61.68 | 62.70 | 58.55 | 58.82 | 1,377,347 | -3.32(-5.35%) |
Nov 05, 2020 | 61.24 | 62.42 | 60.52 | 62.15 | 1,193,912 | +1.35(+2.23%) |
Nov 04, 2020 | 61.93 | 62.85 | 60.23 | 60.79 | 988,281 | -2.11(-3.35%) |
Nov 03, 2020 | 60.48 | 63.61 | 60.25 | 62.90 | 1,420,445 | +3.41(+5.74%) |
Nov 02, 2020 | 59.05 | 61.00 | 58.40 | 59.49 | 1,758,609 | +1.47(+2.54%) |
Oct 30, 2020 | 60.90 | 61.01 | 57.08 | 58.02 | 1,457,020 | -2.82(-4.63%) |
Oct 29, 2020 | 58.19 | 61.45 | 57.30 | 60.83 | 2,288,403 | +2.60(+4.46%) |
Oct 28, 2020 | 58.72 | 60.01 | 58.10 | 58.24 | 990,900 | -2.47(-4.07%) |
Oct 27, 2020 | 61.85 | 63.10 | 60.64 | 60.70 | 673,097 | -1.28(-2.07%) |
Oct 26, 2020 | 64.25 | 64.26 | 60.72 | 61.99 | 1,072,321 | -2.65(-4.10%) |
Oct 23, 2020 | 65.57 | 65.57 | 63.47 | 64.64 | 948,138 | -0.04(-0.06%) |
Oct 22, 2020 | 61.33 | 64.76 | 61.33 | 64.68 | 916,460 | +3.54(+5.80%) |
Oct 21, 2020 | 61.00 | 62.50 | 60.36 | 61.13 | 852,387 | -0.17(-0.28%) |
Oct 20, 2020 | 62.27 | 63.76 | 60.93 | 61.30 | 825,029 | -0.46(-0.74%) |
Oct 19, 2020 | 62.56 | 64.03 | 61.70 | 61.76 | 1,171,324 | -0.11(-0.18%) |
Oct 16, 2020 | 63.91 | 64.33 | 61.80 | 61.87 | 1,150,686 | -1.69(-2.66%) |
Oct 15, 2020 | 60.90 | 63.66 | 60.33 | 63.56 | 1,047,652 | +1.64(+2.65%) |
Oct 14, 2020 | 62.26 | 63.48 | 61.59 | 61.92 | 734,180 | -0.33(-0.53%) |
Oct 13, 2020 | 64.65 | 65.89 | 61.78 | 62.25 | 1,563,011 | -3.04(-4.65%) |
Oct 12, 2020 | 66.19 | 66.19 | 64.82 | 65.28 | 757,679 | -0.54(-0.82%) |
Oct 09, 2020 | 67.78 | 68.16 | 65.23 | 65.82 | 1,118,234 | -1.47(-2.19%) |
Oct 08, 2020 | 64.57 | 67.34 | 64.21 | 67.29 | 973,881 | +3.16(+4.92%) |
Oct 07, 2020 | 62.21 | 64.53 | 61.83 | 64.14 | 1,187,181 | +2.79(+4.54%) |
Oct 06, 2020 | 64.38 | 65.01 | 61.06 | 61.35 | 888,173 | -2.14(-3.37%) |
Oct 05, 2020 | 62.60 | 64.04 | 61.91 | 63.49 | 938,829 | +1.66(+2.69%) |
Oct 02, 2020 | 58.30 | 61.95 | 58.06 | 61.83 | 1,122,655 | +1.52(+2.53%) |
Oct 01, 2020 | 59.82 | 61.12 | 59.28 | 60.31 | 1,261,678 | +0.95(+1.59%) |
Sep 30, 2020 | 58.70 | 60.86 | 58.70 | 59.36 | 1,716,899 | +0.95(+1.62%) |
Sep 29, 2020 | 61.24 | 61.40 | 58.32 | 58.42 | 1,139,786 | -3.18(-5.17%) |
Sep 28, 2020 | 62.73 | 63.04 | 61.40 | 61.60 | 1,344,753 | +0.39(+0.63%) |
Sep 25, 2020 | 61.11 | 61.68 | 60.59 | 61.21 | 956,477 | -0.38(-0.61%) |
Sep 24, 2020 | 61.51 | 62.29 | 59.40 | 61.59 | 1,218,790 | -0.20(-0.32%) |
Sep 23, 2020 | 65.19 | 65.96 | 61.66 | 61.79 | 962,574 | -2.27(-3.54%) |
Sep 22, 2020 | 64.55 | 65.55 | 63.11 | 64.06 | 1,409,346 | -0.32(-0.49%) |
Sep 21, 2020 | 65.89 | 66.16 | 63.35 | 64.38 | 1,456,726 | -3.78(-5.55%) |
Sep 18, 2020 | 69.68 | 70.87 | 67.01 | 68.16 | 2,621,571 | -2.02(-2.88%) |
Sep 17, 2020 | 70.50 | 71.92 | 68.96 | 70.18 | 1,085,715 | -1.56(-2.18%) |
Sep 16, 2020 | 71.38 | 73.26 | 70.58 | 71.74 | 1,523,312 | +1.14(+1.62%) |
Sep 15, 2020 | 71.48 | 71.85 | 68.68 | 70.60 | 1,498,970 | -0.47(-0.66%) |
Sep 14, 2020 | 67.48 | 71.61 | 67.35 | 71.07 | 1,567,522 | +4.31(+6.46%) |
Sep 11, 2020 | 67.13 | 67.43 | 65.77 | 66.76 | 1,187,960 | +0.02(+0.03%) |
Sep 10, 2020 | 65.29 | 67.71 | 65.29 | 66.74 | 1,415,161 | +2.01(+3.11%) |
Sep 09, 2020 | 65.57 | 65.85 | 63.53 | 64.73 | 1,133,835 | -1.01(-1.53%) |
Sep 08, 2020 | 61.55 | 67.49 | 61.43 | 65.73 | 2,073,640 | +2.61(+4.13%) |
Sep 04, 2020 | 62.44 | 63.63 | 60.67 | 63.12 | 1,794,198 | +1.96(+3.21%) |
Sep 03, 2020 | 61.36 | 64.41 | 60.55 | 61.16 | 3,334,712 | +1.93(+3.26%) |
Sep 02, 2020 | 58.31 | 60.32 | 57.97 | 59.23 | 2,413,214 | +1.85(+3.23%) |
Sep 01, 2020 | 55.21 | 57.40 | 53.87 | 57.38 | 1,568,589 | +1.88(+3.39%) |
Aug 31, 2020 | 56.51 | 56.86 | 55.16 | 55.50 | 1,110,575 | -1.47(-2.59%) |
Aug 28, 2020 | 55.06 | 57.07 | 54.54 | 56.97 | 960,797 | +2.18(+3.98%) |
Aug 27, 2020 | 53.38 | 55.38 | 53.38 | 54.79 | 960,401 | +2.02(+3.83%) |
Aug 26, 2020 | 54.04 | 54.39 | 52.75 | 52.77 | 829,321 | -1.13(-2.10%) |
Aug 25, 2020 | 54.24 | 54.81 | 52.74 | 53.91 | 909,484 | +0.50(+0.93%) |
Aug 24, 2020 | 49.73 | 53.45 | 49.73 | 53.41 | 1,541,505 | +3.51(+7.04%) |
Aug 21, 2020 | 50.03 | 50.46 | 49.37 | 49.90 | 619,098 | -0.05(-0.10%) |
Aug 20, 2020 | 50.36 | 51.75 | 49.92 | 49.95 | 824,158 | -0.86(-1.69%) |
Aug 19, 2020 | 51.47 | 52.75 | 50.54 | 50.80 | 894,408 | -0.46(-0.89%) |
Aug 18, 2020 | 53.91 | 53.97 | 51.02 | 51.26 | 1,086,826 | -3.15(-5.78%) |
Aug 17, 2020 | 54.81 | 54.87 | 52.91 | 54.40 | 755,776 | -0.70(-1.26%) |
Aug 14, 2020 | 52.77 | 55.74 | 52.70 | 55.10 | 950,147 | +1.74(+3.26%) |
Aug 13, 2020 | 53.18 | 53.59 | 52.23 | 53.36 | 969,400 | +0.07(+0.13%) |
Aug 12, 2020 | 54.83 | 54.83 | 51.85 | 53.29 | 993,969 | -0.66(-1.22%) |
Aug 11, 2020 | 55.79 | 56.58 | 53.83 | 53.95 | 1,662,624 | +0.17(+0.31%) |
Aug 10, 2020 | 52.20 | 53.94 | 51.75 | 53.78 | 1,939,981 | +2.21(+4.28%) |
Aug 07, 2020 | 50.37 | 51.59 | 49.05 | 51.57 | 815,818 | +1.15(+2.29%) |
Aug 06, 2020 | 51.55 | 51.57 | 49.97 | 50.41 | 1,002,206 | -0.53(-1.04%) |
Aug 05, 2020 | 48.40 | 51.39 | 48.40 | 50.94 | 1,282,720 | +3.44(+7.25%) |
Aug 04, 2020 | 48.43 | 49.52 | 46.98 | 47.50 | 1,298,121 | -1.50(-3.07%) |
Aug 03, 2020 | 48.64 | 49.46 | 47.45 | 49.00 | 1,050,509 | +0.57(+1.17%) |
Jul 31, 2020 | 49.94 | 50.37 | 47.69 | 48.43 | 853,796 | -1.51(-3.03%) |
Jul 30, 2020 | 50.65 | 50.79 | 49.22 | 49.95 | 1,080,445 | -1.97(-3.80%) |
Jul 29, 2020 | 51.14 | 52.33 | 50.87 | 51.92 | 942,502 | +1.44(+2.86%) |
Jul 28, 2020 | 49.61 | 51.45 | 49.61 | 50.47 | 1,200,696 | +0.59(+1.18%) |
Jul 27, 2020 | 49.44 | 49.97 | 48.43 | 49.89 | 926,511 | +0.04(+0.08%) |
Jul 24, 2020 | 50.51 | 50.97 | 49.57 | 49.85 | 790,801 | -0.82(-1.61%) |
Jul 23, 2020 | 48.77 | 51.64 | 48.27 | 50.66 | 1,303,920 | +1.45(+2.95%) |
Jul 22, 2020 | 47.86 | 49.75 | 47.62 | 49.21 | 1,151,398 | +0.42(+0.86%) |
Jul 21, 2020 | 47.81 | 49.47 | 47.80 | 48.79 | 1,116,807 | +1.67(+3.55%) |
Jul 20, 2020 | 48.79 | 48.98 | 47.05 | 47.12 | 1,290,093 | -1.88(-3.84%) |
Jul 17, 2020 | 51.13 | 51.54 | 48.94 | 49.00 | 977,174 | -2.02(-3.96%) |
Jul 16, 2020 | 49.48 | 52.33 | 49.01 | 51.02 | 1,831,550 | +0.48(+0.95%) |
Jul 15, 2020 | 48.74 | 51.07 | 48.17 | 50.54 | 2,374,621 | +4.25(+9.18%) |
Jul 14, 2020 | 45.09 | 47.02 | 44.11 | 46.29 | 1,311,768 | +1.11(+2.47%) |
Jul 13, 2020 | 44.52 | 46.65 | 42.93 | 45.18 | 1,586,187 | +1.02(+2.30%) |
Jul 10, 2020 | 42.45 | 44.38 | 42.02 | 44.16 | 1,044,891 | +1.85(+4.38%) |
Jul 09, 2020 | 44.53 | 44.54 | 41.57 | 42.31 | 1,759,778 | -2.59(-5.76%) |
Jul 08, 2020 | 44.08 | 45.22 | 43.67 | 44.90 | 1,401,910 | +0.49(+1.10%) |
Jul 07, 2020 | 45.38 | 45.55 | 43.95 | 44.41 | 1,360,692 | -1.87(-4.04%) |
Jul 06, 2020 | 48.51 | 48.51 | 45.29 | 46.28 | 1,694,237 | -0.96(-2.02%) |
Jul 02, 2020 | 48.11 | 49.06 | 46.36 | 47.24 | 1,514,288 | +0.77(+1.65%) |
Jul 01, 2020 | 47.67 | 50.01 | 46.15 | 46.47 | 1,478,440 | -1.35(-2.83%) |
Jun 30, 2020 | 48.36 | 48.66 | 46.81 | 47.83 | 1,131,139 | -0.62(-1.27%) |
Jun 29, 2020 | 45.34 | 48.70 | 44.98 | 48.44 | 2,170,483 | +3.99(+8.98%) |
Jun 26, 2020 | 46.07 | 46.86 | 43.99 | 44.45 | 2,583,794 | -2.21(-4.74%) |
Jun 25, 2020 | 46.20 | 47.30 | 45.43 | 46.66 | 1,694,704 | -0.72(-1.51%) |
Jun 24, 2020 | 47.48 | 47.96 | 46.49 | 47.38 | 2,105,212 | -1.59(-3.25%) |
Jun 23, 2020 | 48.57 | 49.41 | 46.73 | 48.97 | 1,718,555 | +1.69(+3.58%) |
Jun 22, 2020 | 46.45 | 48.11 | 45.41 | 47.28 | 1,681,988 | +0.65(+1.39%) |
Jun 19, 2020 | 50.29 | 50.58 | 46.60 | 46.63 | 3,098,504 | -2.86(-5.77%) |
Jun 18, 2020 | 48.53 | 50.59 | 47.81 | 49.49 | 1,215,066 | +0.13(+0.26%) |
Jun 17, 2020 | 51.77 | 52.31 | 49.35 | 49.36 | 1,730,267 | -2.97(-5.67%) |
Jun 16, 2020 | 53.92 | 54.21 | 50.40 | 52.32 | 2,475,821 | +2.39(+4.78%) |
Jun 15, 2020 | 47.27 | 50.09 | 46.66 | 49.94 | 2,285,258 | +0.56(+1.13%) |
Jun 12, 2020 | 53.75 | 54.62 | 45.95 | 49.38 | 5,838,630 | -3.10(-5.90%) |
Jun 11, 2020 | 53.55 | 55.68 | 51.98 | 52.47 | 2,612,880 | -6.86(-11.56%) |
Jun 10, 2020 | 62.10 | 62.29 | 58.77 | 59.33 | 1,910,133 | -3.95(-6.24%) |
Jun 09, 2020 | 65.74 | 66.14 | 61.52 | 63.28 | 2,180,073 | -5.85(-8.47%) |
Jun 08, 2020 | 64.07 | 69.48 | 63.30 | 69.13 | 2,926,454 | +6.68(+10.69%) |
Jun 05, 2020 | 62.66 | 64.14 | 61.36 | 62.46 | 2,243,602 | +5.59(+9.84%) |
Jun 04, 2020 | 54.27 | 57.21 | 52.32 | 56.86 | 2,201,820 | +2.11(+3.85%) |
Jun 03, 2020 | 51.18 | 55.17 | 50.95 | 54.75 | 2,122,005 | +5.37(+10.88%) |
Jun 02, 2020 | 48.37 | 49.94 | 47.64 | 49.38 | 1,294,883 | +1.98(+4.18%) |
Jun 01, 2020 | 45.29 | 48.83 | 45.19 | 47.40 | 1,597,159 | +2.14(+4.73%) |
May 29, 2020 | 48.21 | 48.21 | 44.71 | 45.26 | 7,531,354 | -4.07(-8.25%) |
May 28, 2020 | 53.72 | 53.94 | 48.80 | 49.33 | 1,955,544 | -4.27(-7.97%) |
May 27, 2020 | 52.53 | 55.05 | 51.35 | 53.60 | 2,660,008 | +4.00(+8.07%) |
May 26, 2020 | 47.53 | 50.05 | 47.28 | 49.60 | 2,183,040 | +5.65(+12.87%) |
May 22, 2020 | 44.29 | 44.99 | 43.06 | 43.94 | 1,282,302 | -0.16(-0.36%) |
May 21, 2020 | 41.97 | 44.69 | 40.32 | 44.10 | 2,139,138 | +2.31(+5.53%) |
May 20, 2020 | 42.15 | 43.38 | 41.59 | 41.79 | 1,715,921 | +0.34(+0.82%) |
May 19, 2020 | 43.73 | 44.25 | 41.20 | 41.45 | 1,577,287 | -2.82(-6.36%) |
May 18, 2020 | 43.17 | 45.36 | 42.74 | 44.27 | 1,990,467 | +4.25(+10.62%) |
May 15, 2020 | 39.95 | 41.93 | 39.18 | 40.02 | 1,627,518 | -1.02(-2.47%) |
May 14, 2020 | 37.82 | 41.05 | 36.17 | 41.04 | 1,745,747 | +1.70(+4.33%) |
May 13, 2020 | 41.04 | 41.04 | 37.95 | 39.34 | 1,809,993 | -2.62(-6.24%) |
May 12, 2020 | 44.21 | 45.09 | 41.92 | 41.95 | 1,268,179 | -1.37(-3.17%) |
May 11, 2020 | 44.58 | 44.76 | 41.71 | 43.33 | 2,080,207 | -2.48(-5.41%) |
May 08, 2020 | 44.38 | 45.88 | 43.57 | 45.80 | 1,297,172 | +3.07(+7.17%) |
May 07, 2020 | 42.90 | 45.10 | 42.69 | 42.74 | 1,398,083 | +0.44(+1.04%) |
May 06, 2020 | 44.47 | 45.40 | 41.18 | 42.30 | 1,485,724 | -1.76(-4.00%) |
May 05, 2020 | 45.45 | 47.36 | 43.75 | 44.06 | 1,554,134 | -0.16(-0.36%) |
May 04, 2020 | 42.88 | 45.48 | 41.57 | 44.22 | 1,317,065 | -0.24(-0.54%) |
May 01, 2020 | 46.80 | 47.33 | 43.84 | 44.46 | 1,919,384 | -4.54(-9.26%) |
Apr 30, 2020 | 51.84 | 52.51 | 48.83 | 49.00 | 2,222,492 | -4.70(-8.75%) |
Apr 29, 2020 | 53.33 | 56.42 | 52.72 | 53.70 | 3,074,176 | +3.31(+6.58%) |
Apr 28, 2020 | 51.76 | 53.24 | 47.46 | 50.38 | 2,999,617 | +2.97(+6.26%) |
Apr 27, 2020 | 41.96 | 47.90 | 41.86 | 47.42 | 2,209,198 | +6.25(+15.18%) |
Apr 24, 2020 | 39.95 | 42.36 | 39.61 | 41.17 | 2,382,753 | +1.65(+4.18%) |
Apr 23, 2020 | 38.82 | 40.90 | 38.59 | 39.51 | 1,491,311 | +0.51(+1.30%) |
Apr 22, 2020 | 40.71 | 41.05 | 38.98 | 39.01 | 1,457,805 | -0.14(-0.36%) |
Apr 21, 2020 | 38.42 | 39.61 | 38.12 | 39.15 | 1,501,250 | -1.54(-3.79%) |
Apr 20, 2020 | 42.88 | 43.81 | 40.43 | 40.69 | 1,952,061 | -3.98(-8.91%) |
Apr 17, 2020 | 42.72 | 45.49 | 42.72 | 44.67 | 1,831,674 | +4.82(+12.09%) |
Apr 16, 2020 | 41.91 | 42.28 | 39.68 | 39.85 | 1,345,598 | -2.28(-5.41%) |
Apr 15, 2020 | 44.62 | 45.30 | 40.92 | 42.13 | 1,892,179 | -5.60(-11.74%) |
Apr 14, 2020 | 47.40 | 48.16 | 45.92 | 47.74 | 1,283,611 | +1.89(+4.13%) |
Apr 13, 2020 | 49.15 | 49.28 | 44.04 | 45.84 | 1,468,297 | -3.43(-6.97%) |
Apr 09, 2020 | 49.77 | 52.74 | 48.36 | 49.28 | 2,645,282 | +1.61(+3.38%) |
Apr 08, 2020 | 47.36 | 48.47 | 46.51 | 47.67 | 1,981,609 | +1.15(+2.48%) |
Apr 07, 2020 | 43.48 | 49.06 | 43.48 | 46.51 | 3,531,354 | +6.99(+17.68%) |
Apr 06, 2020 | 33.13 | 40.23 | 32.90 | 39.52 | 3,792,368 | +8.68(+28.14%) |
Apr 03, 2020 | 30.70 | 31.58 | 28.88 | 30.84 | 2,248,927 | -0.88(-2.76%) |
Apr 02, 2020 | 34.84 | 35.39 | 30.40 | 31.72 | 3,804,115 | -0.76(-2.33%) |
Apr 01, 2020 | 35.16 | 35.70 | 31.67 | 32.48 | 2,372,532 | -4.99(-13.31%) |
Mar 31, 2020 | 37.77 | 40.07 | 37.13 | 37.46 | 1,451,825 | -0.58(-1.52%) |
Mar 30, 2020 | 37.84 | 38.42 | 33.98 | 38.04 | 1,557,741 | +0.22(+0.58%) |
Mar 27, 2020 | 36.70 | 38.97 | 33.88 | 37.82 | 1,899,290 | -1.03(-2.64%) |
Mar 26, 2020 | 37.43 | 42.80 | 35.84 | 38.85 | 2,993,069 | +1.56(+4.19%) |
Mar 25, 2020 | 36.35 | 39.32 | 34.44 | 37.28 | 2,023,279 | +1.93(+5.46%) |
Mar 24, 2020 | 31.29 | 35.73 | 30.86 | 35.35 | 1,345,226 | +6.44(+22.27%) |
Mar 23, 2020 | 31.37 | 32.19 | 28.27 | 28.91 | 1,580,589 | -2.51(-7.98%) |
Mar 20, 2020 | 34.43 | 35.32 | 31.23 | 31.42 | 2,149,260 | -2.32(-6.87%) |
Mar 19, 2020 | 31.91 | 35.34 | 29.37 | 33.74 | 1,843,732 | +0.68(+2.07%) |
Mar 18, 2020 | 35.43 | 35.97 | 29.24 | 33.06 | 1,804,254 | -4.16(-11.17%) |
Mar 17, 2020 | 41.08 | 43.60 | 36.07 | 37.21 | 2,243,553 | -3.30(-8.15%) |
Mar 16, 2020 | 43.44 | 45.19 | 40.08 | 40.51 | 1,450,638 | -9.53(-19.05%) |
Mar 13, 2020 | 46.65 | 50.05 | 42.52 | 50.05 | 1,929,799 | +6.05(+13.76%) |
Mar 12, 2020 | 52.73 | 52.73 | 43.76 | 43.99 | 2,839,374 | -12.31(-21.86%) |
Mar 11, 2020 | 61.33 | 61.35 | 56.02 | 56.30 | 1,401,246 | -6.92(-10.95%) |
Mar 10, 2020 | 63.49 | 64.90 | 60.57 | 63.22 | 1,326,785 | +2.08(+3.40%) |
Mar 09, 2020 | 63.49 | 64.23 | 60.00 | 61.14 | 1,527,691 | -7.64(-11.10%) |
Mar 06, 2020 | 67.61 | 70.16 | 66.93 | 68.78 | 1,379,506 | -0.66(-0.95%) |
Mar 05, 2020 | 70.85 | 71.56 | 68.56 | 69.43 | 1,315,194 | -3.93(-5.35%) |
Mar 04, 2020 | 72.17 | 73.45 | 70.91 | 73.36 | 1,051,699 | +1.85(+2.59%) |
Mar 03, 2020 | 73.79 | 76.06 | 70.27 | 71.51 | 1,174,123 | -2.64(-3.57%) |