Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 63.26 | 63.76 | 61.94 | 62.50 | 593,900 | +0.52(+0.84%) |
Feb 25, 2021 | 63.31 | 63.74 | 61.77 | 61.98 | 623,078 | -1.42(-2.24%) |
Feb 24, 2021 | 63.49 | 64.32 | 62.78 | 63.40 | 512,786 | -0.23(-0.36%) |
Feb 23, 2021 | 63.58 | 63.86 | 62.95 | 63.63 | 463,946 | -0.20(-0.31%) |
Feb 22, 2021 | 63.33 | 64.10 | 63.10 | 63.83 | 605,526 | +0.09(+0.14%) |
Feb 19, 2021 | 63.74 | 65.22 | 63.17 | 63.74 | 1,432,300 | +0.24(+0.38%) |
Feb 18, 2021 | 64.58 | 65.00 | 62.16 | 63.50 | 1,103,590 | -3.22(-4.83%) |
Feb 17, 2021 | 67.01 | 67.06 | 65.46 | 66.72 | 403,944 | -0.64(-0.95%) |
Feb 16, 2021 | 67.75 | 68.24 | 66.59 | 67.36 | 425,904 | -0.38(-0.56%) |
Feb 12, 2021 | 67.00 | 67.92 | 66.27 | 67.74 | 322,400 | +0.81(+1.21%) |
Feb 11, 2021 | 66.11 | 66.95 | 65.76 | 66.93 | 486,691 | +1.26(+1.92%) |
Feb 10, 2021 | 65.24 | 66.12 | 64.90 | 65.67 | 268,517 | +0.83(+1.28%) |
Feb 09, 2021 | 64.40 | 65.37 | 64.19 | 64.84 | 402,763 | +0.62(+0.97%) |
Feb 08, 2021 | 63.33 | 64.58 | 63.22 | 64.22 | 317,861 | +0.84(+1.33%) |
Feb 05, 2021 | 64.35 | 64.57 | 63.20 | 63.38 | 498,500 | -0.23(-0.36%) |
Feb 04, 2021 | 62.91 | 64.07 | 62.48 | 63.61 | 278,358 | +1.26(+2.02%) |
Feb 03, 2021 | 62.71 | 62.71 | 61.98 | 62.35 | 266,035 | -0.33(-0.53%) |
Feb 02, 2021 | 62.37 | 63.39 | 62.36 | 62.68 | 294,257 | +1.15(+1.87%) |
Feb 01, 2021 | 62.01 | 62.84 | 61.15 | 61.53 | 477,438 | -0.16(-0.26%) |
Jan 29, 2021 | 62.43 | 63.28 | 61.02 | 61.69 | 338,800 | -1.32(-2.09%) |
Jan 28, 2021 | 61.74 | 63.74 | 61.50 | 63.01 | 636,897 | +1.62(+2.64%) |
Jan 27, 2021 | 62.33 | 62.79 | 61.14 | 61.39 | 456,553 | -1.99(-3.14%) |
Jan 26, 2021 | 64.56 | 65.00 | 63.30 | 63.38 | 212,450 | -1.06(-1.64%) |
Jan 25, 2021 | 65.11 | 65.75 | 64.09 | 64.44 | 357,597 | -0.88(-1.35%) |
Jan 22, 2021 | 65.39 | 65.67 | 64.80 | 65.32 | 202,700 | -0.49(-0.74%) |
Jan 21, 2021 | 65.77 | 66.39 | 65.11 | 65.81 | 372,784 | +0.45(+0.69%) |
Jan 20, 2021 | 63.97 | 65.46 | 63.81 | 65.36 | 601,999 | +1.60(+2.51%) |
Jan 19, 2021 | 63.98 | 64.23 | 63.16 | 63.76 | 526,931 | +0.12(+0.19%) |
Jan 15, 2021 | 65.11 | 65.44 | 63.58 | 63.64 | 512,400 | -1.41(-2.17%) |
Jan 14, 2021 | 66.26 | 66.35 | 64.98 | 65.05 | 262,128 | -0.64(-0.97%) |
Jan 13, 2021 | 66.47 | 66.66 | 65.44 | 65.69 | 555,513 | -1.02(-1.53%) |
Jan 12, 2021 | 66.85 | 67.48 | 66.15 | 66.71 | 351,053 | -0.14(-0.21%) |
Jan 11, 2021 | 66.66 | 67.12 | 66.40 | 66.85 | 239,397 | -0.44(-0.65%) |
Jan 08, 2021 | 66.93 | 68.20 | 66.55 | 67.29 | 443,200 | +0.76(+1.14%) |
Jan 07, 2021 | 67.05 | 68.06 | 66.14 | 66.53 | 539,923 | -0.49(-0.73%) |
Jan 06, 2021 | 64.55 | 67.07 | 64.47 | 67.02 | 654,348 | +2.50(+3.87%) |
Jan 05, 2021 | 63.66 | 65.11 | 63.66 | 64.52 | 757,062 | +1.18(+1.86%) |
Jan 04, 2021 | 65.00 | 65.50 | 62.54 | 63.34 | 678,073 | -1.88(-2.88%) |
Dec 31, 2020 | 65.22 | 65.22 | 65.22 | 569,126 | +0.30(+0.46%) | |
Dec 30, 2020 | 65.31 | 66.27 | 64.75 | 64.92 | 569,126 | -0.31(-0.48%) |
Dec 29, 2020 | 65.59 | 65.98 | 64.52 | 65.23 | 409,578 | +0.01(+0.02%) |
Dec 28, 2020 | 66.15 | 66.35 | 65.13 | 65.22 | 388,145 | -0.10(-0.15%) |
Dec 24, 2020 | 66.10 | 66.32 | 65.08 | 65.32 | 456,700 | -0.55(-0.83%) |
Dec 23, 2020 | 65.48 | 66.65 | 65.48 | 65.87 | 602,856 | +0.55(+0.84%) |
Dec 22, 2020 | 63.68 | 65.37 | 63.06 | 65.32 | 416,177 | +1.82(+2.87%) |
Dec 21, 2020 | 64.01 | 64.46 | 61.33 | 63.50 | 595,840 | -1.87(-2.86%) |
Dec 18, 2020 | 65.30 | 65.95 | 64.74 | 65.37 | 1,372,700 | +0.37(+0.57%) |
Dec 17, 2020 | 64.20 | 65.09 | 64.03 | 65.00 | 876,443 | +0.95(+1.48%) |
Dec 16, 2020 | 63.32 | 64.20 | 63.12 | 64.05 | 745,923 | +0.61(+0.96%) |
Dec 15, 2020 | 62.35 | 63.58 | 62.06 | 63.44 | 1,023,121 | +1.45(+2.34%) |
Dec 14, 2020 | 60.62 | 62.66 | 60.62 | 61.99 | 1,138,762 | +1.83(+3.04%) |
Dec 11, 2020 | 59.32 | 60.31 | 59.32 | 60.16 | 304,800 | +0.32(+0.53%) |
Dec 10, 2020 | 59.60 | 60.03 | 58.90 | 59.84 | 249,267 | +0.15(+0.25%) |
Dec 09, 2020 | 60.33 | 60.49 | 59.23 | 59.69 | 392,430 | -0.30(-0.50%) |
Dec 08, 2020 | 60.66 | 60.80 | 59.94 | 59.99 | 555,699 | +0.00(+0.00%) |
Dec 07, 2020 | 60.57 | 60.72 | 59.43 | 59.99 | 343,848 | -0.76(-1.25%) |
Dec 04, 2020 | 59.87 | 61.30 | 59.58 | 60.75 | 808,000 | +1.16(+1.95%) |
Dec 03, 2020 | 59.32 | 59.80 | 58.87 | 59.59 | 463,762 | +0.10(+0.17%) |
Dec 02, 2020 | 59.60 | 60.13 | 59.30 | 59.49 | 415,275 | -0.13(-0.22%) |
Dec 01, 2020 | 60.56 | 60.79 | 59.36 | 59.62 | 746,451 | -0.46(-0.77%) |
Nov 30, 2020 | 60.00 | 60.73 | 59.75 | 60.08 | 788,192 | +0.16(+0.27%) |
Nov 27, 2020 | 60.00 | 60.03 | 59.70 | 59.92 | 227,900 | +0.12(+0.20%) |
Nov 25, 2020 | 59.82 | 60.00 | 59.38 | 59.80 | 521,300 | -0.07(-0.12%) |
Nov 24, 2020 | 58.82 | 60.17 | 58.51 | 59.87 | 847,026 | +1.40(+2.39%) |
Nov 23, 2020 | 58.42 | 59.73 | 57.53 | 58.47 | 787,547 | +0.64(+1.11%) |
Nov 20, 2020 | 57.27 | 58.30 | 56.76 | 57.83 | 1,451,200 | +0.32(+0.56%) |
Nov 19, 2020 | 56.20 | 57.63 | 55.68 | 57.51 | 567,878 | +1.34(+2.39%) |
Nov 18, 2020 | 56.46 | 56.95 | 56.07 | 56.17 | 368,185 | -0.23(-0.41%) |
Nov 17, 2020 | 55.94 | 56.54 | 55.30 | 56.40 | 305,784 | -0.13(-0.23%) |
Nov 16, 2020 | 57.10 | 57.33 | 56.07 | 56.53 | 313,526 | -0.15(-0.26%) |
Nov 13, 2020 | 55.45 | 56.84 | 55.45 | 56.68 | 387,600 | +1.39(+2.51%) |
Nov 12, 2020 | 55.58 | 56.30 | 55.07 | 55.29 | 422,145 | -0.42(-0.75%) |
Nov 11, 2020 | 58.00 | 58.32 | 55.14 | 55.71 | 436,245 | -1.90(-3.30%) |
Nov 10, 2020 | 57.64 | 58.00 | 55.81 | 57.61 | 670,042 | -0.45(-0.78%) |
Nov 09, 2020 | 57.16 | 59.00 | 57.16 | 58.06 | 1,326,130 | +3.99(+7.38%) |
Nov 06, 2020 | 54.66 | 54.66 | 53.71 | 54.07 | 473,900 | -0.68(-1.24%) |
Nov 05, 2020 | 55.93 | 56.45 | 54.50 | 54.75 | 631,532 | -0.73(-1.32%) |
Nov 04, 2020 | 55.00 | 56.74 | 54.07 | 55.48 | 594,420 | +0.83(+1.52%) |
Nov 03, 2020 | 53.70 | 54.96 | 53.44 | 54.65 | 475,099 | +1.59(+3.00%) |
Nov 02, 2020 | 52.59 | 53.33 | 52.06 | 53.06 | 625,961 | +0.94(+1.80%) |
Oct 30, 2020 | 52.04 | 53.28 | 50.65 | 52.12 | 937,700 | -0.35(-0.67%) |
Oct 29, 2020 | 55.00 | 55.00 | 51.53 | 52.47 | 1,694,148 | +2.85(+5.74%) |
Oct 28, 2020 | 50.49 | 50.49 | 49.36 | 49.62 | 643,668 | -1.64(-3.20%) |
Oct 27, 2020 | 53.63 | 53.91 | 50.82 | 51.26 | 446,013 | -2.51(-4.67%) |
Oct 26, 2020 | 53.19 | 54.12 | 52.80 | 53.77 | 451,580 | +0.10(+0.19%) |
Oct 23, 2020 | 53.82 | 53.95 | 53.26 | 53.67 | 277,300 | +0.08(+0.15%) |
Oct 22, 2020 | 53.60 | 54.58 | 52.62 | 53.59 | 486,629 | +0.32(+0.60%) |
Oct 21, 2020 | 53.81 | 53.81 | 52.89 | 53.27 | 437,459 | -0.47(-0.87%) |
Oct 20, 2020 | 54.27 | 54.71 | 53.26 | 53.74 | 559,650 | -1.06(-1.93%) |
Oct 19, 2020 | 55.43 | 55.69 | 54.56 | 54.80 | 890,454 | -0.56(-1.01%) |
Oct 16, 2020 | 55.43 | 55.64 | 55.13 | 55.36 | 312,000 | +0.18(+0.33%) |
Oct 15, 2020 | 53.94 | 55.40 | 53.87 | 55.18 | 391,644 | +0.39(+0.71%) |
Oct 14, 2020 | 54.40 | 55.19 | 54.40 | 54.79 | 637,368 | +0.32(+0.59%) |
Oct 13, 2020 | 55.25 | 55.64 | 54.11 | 54.47 | 422,980 | -1.15(-2.07%) |
Oct 12, 2020 | 53.98 | 55.95 | 53.36 | 55.62 | 472,604 | +2.06(+3.85%) |
Oct 09, 2020 | 54.17 | 54.34 | 53.53 | 53.56 | 1,140,900 | +0.01(+0.02%) |
Oct 08, 2020 | 52.74 | 53.75 | 52.65 | 53.55 | 583,711 | +1.35(+2.59%) |
Oct 07, 2020 | 51.65 | 52.58 | 51.22 | 52.20 | 559,248 | +1.18(+2.31%) |
Oct 06, 2020 | 49.96 | 51.92 | 49.84 | 51.02 | 713,854 | +1.32(+2.66%) |
Oct 05, 2020 | 49.23 | 50.29 | 49.20 | 49.70 | 570,900 | +0.81(+1.66%) |
Oct 02, 2020 | 48.16 | 49.40 | 48.00 | 48.89 | 401,700 | -0.17(-0.35%) |
Oct 01, 2020 | 49.73 | 49.92 | 48.58 | 49.06 | 413,525 | -0.46(-0.93%) |
Sep 30, 2020 | 49.10 | 50.40 | 48.82 | 49.52 | 587,844 | +0.62(+1.27%) |
Sep 29, 2020 | 50.05 | 50.19 | 48.38 | 48.90 | 487,865 | -0.77(-1.55%) |
Sep 28, 2020 | 49.79 | 50.00 | 49.38 | 49.67 | 315,504 | +0.46(+0.93%) |
Sep 25, 2020 | 48.60 | 49.59 | 48.51 | 49.21 | 441,800 | +0.38(+0.78%) |
Sep 24, 2020 | 48.79 | 49.87 | 48.28 | 48.83 | 566,620 | -0.34(-0.69%) |
Sep 23, 2020 | 50.14 | 50.29 | 49.14 | 49.17 | 568,198 | -1.10(-2.19%) |
Sep 22, 2020 | 49.38 | 50.52 | 48.97 | 50.27 | 537,989 | +0.96(+1.95%) |
Sep 21, 2020 | 50.11 | 50.27 | 48.74 | 49.31 | 648,136 | -1.82(-3.56%) |
Sep 18, 2020 | 52.94 | 53.11 | 50.67 | 51.13 | 1,047,400 | -1.65(-3.13%) |
Sep 17, 2020 | 53.13 | 53.46 | 52.27 | 52.78 | 518,687 | -0.75(-1.40%) |
Sep 16, 2020 | 54.91 | 55.10 | 53.43 | 53.53 | 566,235 | -0.94(-1.73%) |
Sep 15, 2020 | 56.00 | 56.00 | 54.22 | 54.47 | 454,478 | -1.11(-2.00%) |
Sep 14, 2020 | 55.50 | 56.13 | 55.38 | 55.58 | 440,299 | +0.52(+0.94%) |
Sep 11, 2020 | 55.78 | 56.15 | 54.33 | 55.06 | 490,600 | -0.34(-0.61%) |
Sep 10, 2020 | 56.48 | 56.84 | 55.14 | 55.40 | 683,936 | -1.04(-1.84%) |
Sep 09, 2020 | 56.20 | 57.11 | 56.07 | 56.44 | 615,657 | +1.40(+2.54%) |
Sep 08, 2020 | 54.82 | 55.76 | 54.01 | 55.04 | 533,620 | -0.22(-0.40%) |
Sep 04, 2020 | 57.13 | 57.13 | 54.64 | 55.26 | 453,300 | -1.41(-2.49%) |
Sep 03, 2020 | 57.50 | 57.50 | 56.01 | 56.67 | 637,311 | -0.76(-1.32%) |
Sep 02, 2020 | 56.80 | 57.69 | 55.70 | 57.43 | 604,285 | +0.59(+1.04%) |
Sep 01, 2020 | 56.33 | 56.98 | 56.19 | 56.84 | 384,873 | +0.32(+0.57%) |
Aug 31, 2020 | 56.47 | 57.21 | 56.07 | 56.52 | 521,718 | +0.05(+0.09%) |
Aug 28, 2020 | 56.61 | 56.96 | 56.06 | 56.47 | 383,400 | -0.26(-0.46%) |
Aug 27, 2020 | 55.05 | 57.21 | 54.89 | 56.73 | 558,519 | +1.04(+1.87%) |
Aug 26, 2020 | 55.03 | 55.83 | 54.55 | 55.69 | 615,575 | +0.85(+1.55%) |
Aug 25, 2020 | 54.70 | 55.62 | 54.26 | 54.84 | 385,496 | +0.18(+0.33%) |
Aug 24, 2020 | 53.88 | 55.16 | 53.59 | 54.66 | 450,723 | +1.23(+2.30%) |
Aug 21, 2020 | 53.70 | 54.22 | 53.14 | 53.43 | 519,100 | -0.25(-0.47%) |
Aug 20, 2020 | 53.75 | 54.19 | 53.49 | 53.68 | 366,643 | -0.30(-0.56%) |
Aug 19, 2020 | 53.79 | 54.54 | 53.65 | 53.98 | 402,022 | +0.27(+0.50%) |
Aug 18, 2020 | 54.11 | 54.28 | 53.26 | 53.71 | 500,416 | -0.39(-0.72%) |
Aug 17, 2020 | 54.87 | 55.19 | 53.98 | 54.10 | 537,373 | -0.75(-1.37%) |
Aug 14, 2020 | 54.95 | 55.32 | 54.22 | 54.85 | 404,300 | -0.29(-0.53%) |
Aug 13, 2020 | 54.00 | 55.72 | 53.44 | 55.14 | 895,072 | +1.05(+1.94%) |
Aug 12, 2020 | 54.31 | 54.92 | 53.84 | 54.09 | 753,828 | +0.03(+0.06%) |
Aug 11, 2020 | 55.49 | 55.50 | 53.93 | 54.06 | 1,141,966 | -1.27(-2.30%) |
Aug 10, 2020 | 56.50 | 56.79 | 54.58 | 55.33 | 805,200 | -1.58(-2.78%) |
Aug 07, 2020 | 57.81 | 57.98 | 56.24 | 56.91 | 994,900 | -0.91(-1.57%) |
Aug 06, 2020 | 54.78 | 58.23 | 54.00 | 57.82 | 3,004,511 | +7.16(+14.13%) |
Aug 05, 2020 | 49.41 | 51.63 | 49.00 | 50.66 | 1,068,502 | +1.87(+3.83%) |
Aug 04, 2020 | 49.45 | 49.66 | 48.59 | 48.79 | 633,786 | -0.85(-1.71%) |
Aug 03, 2020 | 48.55 | 50.80 | 48.43 | 49.64 | 759,284 | +1.46(+3.03%) |
Jul 31, 2020 | 49.84 | 49.86 | 47.34 | 48.18 | 785,500 | -1.75(-3.50%) |
Jul 30, 2020 | 49.87 | 50.20 | 49.13 | 49.93 | 516,454 | -0.48(-0.95%) |
Jul 29, 2020 | 49.12 | 50.73 | 49.04 | 50.41 | 524,627 | +1.69(+3.47%) |
Jul 28, 2020 | 49.50 | 49.52 | 48.51 | 48.72 | 382,381 | -0.99(-1.99%) |
Jul 27, 2020 | 48.70 | 49.79 | 48.65 | 49.71 | 391,288 | +1.27(+2.62%) |
Jul 24, 2020 | 48.50 | 48.56 | 47.79 | 48.44 | 330,900 | -0.20(-0.41%) |
Jul 23, 2020 | 47.70 | 48.99 | 47.66 | 48.64 | 579,213 | +0.94(+1.97%) |
Jul 22, 2020 | 48.00 | 48.83 | 47.44 | 47.70 | 724,288 | -0.10(-0.21%) |
Jul 21, 2020 | 48.00 | 49.39 | 47.76 | 47.80 | 1,067,268 | -0.03(-0.06%) |
Jul 20, 2020 | 48.36 | 48.58 | 47.45 | 47.83 | 472,393 | -0.65(-1.34%) |
Jul 17, 2020 | 47.33 | 48.76 | 47.21 | 48.48 | 433,500 | +1.27(+2.69%) |
Jul 16, 2020 | 47.96 | 48.17 | 47.03 | 47.21 | 640,703 | -1.22(-2.52%) |
Jul 15, 2020 | 47.44 | 48.74 | 47.26 | 48.43 | 717,742 | +2.42(+5.26%) |
Jul 14, 2020 | 45.39 | 46.04 | 44.84 | 46.01 | 512,843 | +0.62(+1.37%) |
Jul 13, 2020 | 46.20 | 46.88 | 45.26 | 45.39 | 830,066 | -0.46(-1.00%) |
Jul 10, 2020 | 45.46 | 45.91 | 44.93 | 45.85 | 506,500 | +0.28(+0.61%) |
Jul 09, 2020 | 46.34 | 46.38 | 44.61 | 45.57 | 935,948 | -0.89(-1.92%) |
Jul 08, 2020 | 45.44 | 46.60 | 45.34 | 46.46 | 879,493 | +1.20(+2.65%) |
Jul 07, 2020 | 45.20 | 46.57 | 44.80 | 45.26 | 1,058,666 | -0.34(-0.75%) |
Jul 06, 2020 | 48.28 | 48.39 | 45.19 | 45.60 | 1,957,311 | -3.56(-7.24%) |
Jul 02, 2020 | 49.29 | 49.96 | 48.82 | 49.16 | 1,108,700 | +0.49(+1.01%) |
Jul 01, 2020 | 47.70 | 48.81 | 47.19 | 48.67 | 1,103,706 | +0.96(+2.01%) |
Jun 30, 2020 | 47.29 | 48.07 | 46.84 | 47.71 | 966,991 | +0.31(+0.65%) |
Jun 29, 2020 | 45.58 | 47.47 | 45.30 | 47.40 | 959,452 | +2.21(+4.89%) |
Jun 26, 2020 | 45.00 | 45.63 | 44.20 | 45.19 | 8,660,100 | +0.19(+0.42%) |
Jun 25, 2020 | 44.81 | 45.00 | 43.22 | 45.00 | 1,447,708 | +0.09(+0.20%) |
Jun 24, 2020 | 47.00 | 47.16 | 44.41 | 44.91 | 1,449,783 | -2.64(-5.55%) |
Jun 23, 2020 | 47.57 | 48.33 | 47.15 | 47.55 | 1,066,696 | +0.31(+0.66%) |
Jun 22, 2020 | 48.20 | 48.29 | 46.77 | 47.24 | 1,328,840 | -1.37(-2.82%) |
Jun 19, 2020 | 47.93 | 49.11 | 47.80 | 48.61 | 2,491,800 | +1.14(+2.40%) |
Jun 18, 2020 | 47.88 | 48.43 | 47.23 | 47.47 | 1,012,493 | -0.61(-1.27%) |
Jun 17, 2020 | 48.70 | 48.74 | 47.52 | 48.08 | 902,572 | -0.60(-1.23%) |
Jun 16, 2020 | 49.44 | 49.58 | 48.04 | 48.68 | 903,923 | +0.70(+1.46%) |
Jun 15, 2020 | 47.00 | 48.51 | 46.50 | 47.98 | 1,356,406 | +0.16(+0.33%) |
Jun 12, 2020 | 50.54 | 50.62 | 46.60 | 47.82 | 2,002,200 | -0.86(-1.77%) |
Jun 11, 2020 | 51.00 | 51.04 | 48.42 | 48.68 | 1,613,475 | -3.94(-7.49%) |
Jun 10, 2020 | 53.62 | 53.62 | 52.20 | 52.62 | 972,808 | -1.00(-1.86%) |
Jun 09, 2020 | 54.60 | 54.92 | 53.52 | 53.62 | 687,128 | -1.30(-2.37%) |
Jun 08, 2020 | 56.00 | 56.09 | 54.79 | 54.92 | 721,153 | -0.69(-1.24%) |
Jun 05, 2020 | 53.56 | 56.49 | 53.16 | 55.61 | 1,151,100 | +2.87(+5.44%) |
Jun 04, 2020 | 54.50 | 54.66 | 52.45 | 52.74 | 1,008,282 | -1.95(-3.57%) |
Jun 03, 2020 | 55.81 | 55.90 | 54.53 | 54.69 | 1,023,245 | -0.30(-0.55%) |
Jun 02, 2020 | 54.86 | 55.44 | 54.04 | 54.99 | 943,662 | +0.34(+0.62%) |
Jun 01, 2020 | 54.49 | 55.29 | 53.79 | 54.65 | 974,585 | +0.00(+0.00%) |
May 29, 2020 | 55.80 | 55.80 | 53.75 | 54.65 | 1,659,700 | -0.65(-1.18%) |
May 28, 2020 | 55.56 | 57.14 | 54.78 | 55.30 | 1,369,189 | -0.16(-0.29%) |
May 27, 2020 | 56.25 | 56.40 | 53.33 | 55.46 | 1,532,622 | +0.85(+1.56%) |
May 26, 2020 | 58.00 | 58.45 | 54.47 | 54.61 | 2,513,015 | -0.50(-0.91%) |
May 22, 2020 | 57.00 | 57.00 | 54.20 | 55.11 | 3,065,900 | +0.52(+0.95%) |
May 21, 2020 | 49.90 | 56.00 | 49.90 | 54.59 | 7,408,754 | +4.35(+8.66%) |
May 20, 2020 | 49.96 | 50.63 | 49.32 | 50.24 | 734,597 | +1.01(+2.05%) |
May 19, 2020 | 49.44 | 49.90 | 48.66 | 49.23 | 789,884 | -0.56(-1.12%) |
May 18, 2020 | 47.00 | 50.04 | 46.81 | 49.79 | 973,372 | +3.97(+8.66%) |
May 15, 2020 | 46.01 | 46.55 | 45.14 | 45.82 | 1,555,800 | +0.41(+0.90%) |
May 14, 2020 | 44.16 | 45.45 | 42.85 | 45.41 | 601,457 | +0.41(+0.91%) |
May 13, 2020 | 45.72 | 46.21 | 43.94 | 45.00 | 550,811 | -1.09(-2.36%) |
May 12, 2020 | 48.33 | 48.51 | 46.08 | 46.09 | 664,023 | -2.26(-4.67%) |
May 11, 2020 | 48.88 | 49.13 | 47.77 | 48.35 | 1,145,701 | -1.16(-2.34%) |
May 08, 2020 | 49.59 | 50.23 | 48.51 | 49.51 | 1,048,700 | +1.71(+3.58%) |
May 07, 2020 | 46.70 | 48.54 | 46.40 | 47.80 | 905,234 | +1.98(+4.32%) |
May 06, 2020 | 47.99 | 48.22 | 45.74 | 45.82 | 944,069 | -2.04(-4.26%) |
May 05, 2020 | 46.14 | 48.17 | 45.93 | 47.86 | 714,880 | +2.37(+5.21%) |
May 04, 2020 | 45.39 | 45.88 | 44.59 | 45.49 | 849,479 | -0.15(-0.33%) |
May 01, 2020 | 46.45 | 46.98 | 45.34 | 45.64 | 631,900 | -1.82(-3.83%) |
Apr 30, 2020 | 48.75 | 49.43 | 47.46 | 47.46 | 543,283 | -2.14(-4.31%) |
Apr 29, 2020 | 48.44 | 50.41 | 47.88 | 49.60 | 575,735 | +2.06(+4.33%) |
Apr 28, 2020 | 48.14 | 48.20 | 47.15 | 47.54 | 730,210 | -0.01(-0.02%) |
Apr 27, 2020 | 47.46 | 48.04 | 46.95 | 47.55 | 560,851 | +0.79(+1.69%) |
Apr 24, 2020 | 46.67 | 46.89 | 45.55 | 46.76 | 712,800 | +0.23(+0.49%) |
Apr 23, 2020 | 45.30 | 47.23 | 45.30 | 46.53 | 696,441 | +1.50(+3.33%) |
Apr 22, 2020 | 45.11 | 45.45 | 44.66 | 45.03 | 466,448 | +0.15(+0.33%) |
Apr 21, 2020 | 46.00 | 46.65 | 44.83 | 44.88 | 505,435 | -2.23(-4.73%) |
Apr 20, 2020 | 46.52 | 48.48 | 46.08 | 47.11 | 651,443 | -0.05(-0.11%) |
Apr 17, 2020 | 45.19 | 47.45 | 45.19 | 47.16 | 1,176,900 | +2.85(+6.43%) |
Apr 16, 2020 | 45.00 | 45.02 | 43.28 | 44.31 | 790,990 | -0.33(-0.74%) |
Apr 15, 2020 | 46.51 | 47.24 | 44.49 | 44.64 | 892,277 | -3.08(-6.45%) |
Apr 14, 2020 | 48.03 | 48.35 | 46.31 | 47.72 | 754,686 | +0.54(+1.14%) |
Apr 13, 2020 | 47.65 | 48.28 | 46.29 | 47.18 | 818,195 | -1.14(-2.36%) |
Apr 09, 2020 | 44.86 | 48.44 | 44.36 | 48.32 | 1,037,400 | +3.83(+8.61%) |
Apr 08, 2020 | 43.71 | 45.81 | 43.32 | 44.49 | 952,401 | +1.87(+4.39%) |
Apr 07, 2020 | 42.78 | 43.12 | 41.30 | 42.62 | 1,170,103 | +0.46(+1.09%) |
Apr 06, 2020 | 41.33 | 42.44 | 40.63 | 42.16 | 823,111 | +2.35(+5.90%) |
Apr 03, 2020 | 40.13 | 41.06 | 39.12 | 39.81 | 1,142,200 | -0.66(-1.63%) |
Apr 02, 2020 | 39.49 | 41.46 | 39.49 | 40.47 | 863,157 | +0.54(+1.35%) |
Apr 01, 2020 | 40.83 | 41.59 | 39.11 | 39.93 | 1,127,192 | -2.60(-6.11%) |
Mar 31, 2020 | 42.42 | 43.29 | 41.62 | 42.53 | 992,957 | -0.16(-0.37%) |
Mar 30, 2020 | 42.25 | 42.97 | 41.40 | 42.69 | 649,838 | +1.11(+2.67%) |
Mar 27, 2020 | 41.82 | 42.63 | 40.00 | 41.58 | 843,700 | -1.52(-3.53%) |
Mar 26, 2020 | 41.06 | 43.74 | 40.40 | 43.10 | 1,011,717 | +2.66(+6.58%) |
Mar 25, 2020 | 41.16 | 42.17 | 38.90 | 40.44 | 1,756,225 | -0.51(-1.25%) |
Mar 24, 2020 | 39.55 | 41.05 | 38.77 | 40.95 | 1,970,775 | +2.66(+6.95%) |
Mar 23, 2020 | 40.40 | 41.00 | 37.53 | 38.29 | 1,635,113 | -1.87(-4.66%) |
Mar 20, 2020 | 39.00 | 41.08 | 38.36 | 40.16 | 1,928,000 | +1.01(+2.58%) |
Mar 19, 2020 | 37.73 | 40.84 | 37.31 | 39.15 | 1,462,024 | +0.75(+1.95%) |
Mar 18, 2020 | 38.17 | 41.16 | 37.32 | 38.40 | 1,785,868 | -1.62(-4.05%) |
Mar 17, 2020 | 35.67 | 40.46 | 34.84 | 40.02 | 2,249,914 | +4.96(+14.15%) |
Mar 16, 2020 | 37.00 | 37.40 | 33.41 | 35.06 | 2,093,808 | -2.15(-5.78%) |
Mar 13, 2020 | 40.25 | 40.55 | 34.74 | 37.21 | 2,182,900 | -1.26(-3.28%) |
Mar 12, 2020 | 36.21 | 40.58 | 35.93 | 38.47 | 1,866,539 | +0.42(+1.10%) |
Mar 11, 2020 | 40.36 | 40.89 | 37.34 | 38.05 | 975,371 | -3.45(-8.31%) |
Mar 10, 2020 | 40.39 | 41.55 | 39.47 | 41.50 | 1,786,179 | +2.33(+5.95%) |
Mar 09, 2020 | 40.38 | 40.65 | 36.04 | 39.17 | 1,037,585 | -3.59(-8.40%) |
Mar 06, 2020 | 42.99 | 43.51 | 41.26 | 42.76 | 1,490,100 | -2.06(-4.60%) |
Mar 05, 2020 | 45.65 | 45.71 | 43.97 | 44.82 | 1,155,402 | -1.61(-3.47%) |
Mar 04, 2020 | 46.40 | 46.71 | 45.55 | 46.43 | 870,189 | +0.87(+1.91%) |
Mar 03, 2020 | 47.16 | 48.61 | 45.15 | 45.56 | 1,145,342 | -1.54(-3.27%) |