Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 79.63 | 80.74 | 78.39 | 79.66 | 637,617 | +0.09(+0.11%) |
Feb 25, 2021 | 79.93 | 80.78 | 78.96 | 79.57 | 677,208 | -0.54(-0.67%) |
Feb 24, 2021 | 78.39 | 81.04 | 78.39 | 80.11 | 506,696 | +1.70(+2.17%) |
Feb 23, 2021 | 76.90 | 78.82 | 76.12 | 78.41 | 700,132 | +1.34(+1.74%) |
Feb 22, 2021 | 75.28 | 77.43 | 74.97 | 77.07 | 444,587 | +1.80(+2.40%) |
Feb 19, 2021 | 74.46 | 76.69 | 73.80 | 75.26 | 550,949 | +1.48(+2.00%) |
Feb 18, 2021 | 75.62 | 75.96 | 73.37 | 73.78 | 494,555 | -2.17(-2.86%) |
Feb 17, 2021 | 75.43 | 76.55 | 75.07 | 75.95 | 380,948 | -0.03(-0.04%) |
Feb 16, 2021 | 76.32 | 77.03 | 75.57 | 75.98 | 650,905 | +0.06(+0.08%) |
Feb 12, 2021 | 73.99 | 75.96 | 73.99 | 75.92 | 544,594 | +1.69(+2.28%) |
Feb 11, 2021 | 74.65 | 74.78 | 73.30 | 74.24 | 572,782 | +0.08(+0.10%) |
Feb 10, 2021 | 75.70 | 75.70 | 73.84 | 74.16 | 587,333 | -1.30(-1.72%) |
Feb 09, 2021 | 76.44 | 76.44 | 74.19 | 75.45 | 444,688 | -0.84(-1.11%) |
Feb 08, 2021 | 76.10 | 76.44 | 75.55 | 76.30 | 510,522 | +0.68(+0.90%) |
Feb 05, 2021 | 76.55 | 76.55 | 75.41 | 75.62 | 257,817 | -0.03(-0.04%) |
Feb 04, 2021 | 75.48 | 76.16 | 75.36 | 75.65 | 325,675 | +0.59(+0.78%) |
Feb 03, 2021 | 74.85 | 75.16 | 74.23 | 75.06 | 265,018 | +0.02(+0.03%) |
Feb 02, 2021 | 75.18 | 75.86 | 74.69 | 75.04 | 293,564 | +1.02(+1.37%) |
Feb 01, 2021 | 72.74 | 74.24 | 71.95 | 74.02 | 324,673 | +2.30(+3.21%) |
Jan 29, 2021 | 74.28 | 74.65 | 71.58 | 71.72 | 405,321 | -2.86(-3.84%) |
Jan 28, 2021 | 74.35 | 75.37 | 73.89 | 74.58 | 295,432 | +1.69(+2.32%) |
Jan 27, 2021 | 73.63 | 73.97 | 71.82 | 72.89 | 497,000 | -2.48(-3.29%) |
Jan 26, 2021 | 77.21 | 77.21 | 75.21 | 75.37 | 294,909 | -0.96(-1.26%) |
Jan 25, 2021 | 76.56 | 76.86 | 75.21 | 76.33 | 332,628 | -0.67(-0.87%) |
Jan 22, 2021 | 76.41 | 77.29 | 75.50 | 77.00 | 571,782 | -0.12(-0.15%) |
Jan 21, 2021 | 78.13 | 78.17 | 76.86 | 77.12 | 301,571 | -1.01(-1.29%) |
Jan 20, 2021 | 78.08 | 78.67 | 77.64 | 78.12 | 291,178 | +0.32(+0.41%) |
Jan 19, 2021 | 78.51 | 78.84 | 77.32 | 77.81 | 327,975 | +0.10(+0.12%) |
Jan 15, 2021 | 77.36 | 78.04 | 75.88 | 77.71 | 383,653 | -0.48(-0.61%) |
Jan 14, 2021 | 77.82 | 78.96 | 77.29 | 78.19 | 381,571 | +1.23(+1.60%) |
Jan 13, 2021 | 78.53 | 79.18 | 76.87 | 76.96 | 344,411 | -1.83(-2.33%) |
Jan 12, 2021 | 78.48 | 79.33 | 77.94 | 78.80 | 299,852 | +0.67(+0.86%) |
Jan 11, 2021 | 76.96 | 78.73 | 76.91 | 78.12 | 212,085 | -0.02(-0.02%) |
Jan 08, 2021 | 79.24 | 79.58 | 77.19 | 78.14 | 377,195 | -0.83(-1.05%) |
Jan 07, 2021 | 77.93 | 79.24 | 77.01 | 78.97 | 460,413 | +1.65(+2.14%) |
Jan 06, 2021 | 74.47 | 78.14 | 74.11 | 77.32 | 542,073 | +3.99(+5.45%) |
Jan 05, 2021 | 72.18 | 73.93 | 72.10 | 73.32 | 314,920 | +1.25(+1.73%) |
Jan 04, 2021 | 74.33 | 74.70 | 71.48 | 72.08 | 409,607 | -1.86(-2.52%) |
Dec 31, 2020 | 73.94 | 73.94 | 73.94 | 159,125 | +0.19(+0.26%) | |
Dec 30, 2020 | 73.08 | 74.34 | 72.78 | 73.75 | 159,125 | +0.88(+1.21%) |
Dec 29, 2020 | 73.55 | 73.55 | 72.17 | 72.86 | 247,737 | -0.22(-0.30%) |
Dec 28, 2020 | 74.27 | 74.48 | 73.04 | 73.08 | 198,800 | -0.35(-0.47%) |
Dec 24, 2020 | 73.12 | 73.44 | 72.63 | 73.43 | 91,876 | +0.21(+0.29%) |
Dec 23, 2020 | 73.86 | 74.39 | 73.07 | 73.22 | 382,825 | +0.08(+0.11%) |
Dec 22, 2020 | 73.37 | 73.55 | 72.76 | 73.14 | 254,911 | -0.32(-0.43%) |
Dec 21, 2020 | 72.98 | 73.70 | 72.08 | 73.46 | 397,856 | -0.91(-1.23%) |
Dec 18, 2020 | 75.21 | 75.73 | 73.81 | 74.37 | 898,768 | -0.44(-0.59%) |
Dec 17, 2020 | 75.20 | 75.24 | 74.36 | 74.81 | 324,209 | -0.10(-0.13%) |
Dec 16, 2020 | 75.79 | 75.89 | 74.21 | 74.91 | 568,048 | -0.56(-0.74%) |
Dec 15, 2020 | 75.06 | 76.44 | 74.13 | 75.46 | 916,343 | +2.07(+2.83%) |
Dec 14, 2020 | 74.88 | 75.83 | 73.36 | 73.39 | 882,821 | -1.19(-1.60%) |
Dec 11, 2020 | 73.41 | 74.82 | 73.41 | 74.58 | 444,905 | +0.36(+0.49%) |
Dec 10, 2020 | 73.24 | 74.34 | 72.84 | 74.22 | 335,316 | +0.63(+0.86%) |
Dec 09, 2020 | 73.48 | 74.13 | 72.89 | 73.58 | 296,339 | +0.19(+0.26%) |
Dec 08, 2020 | 72.46 | 73.45 | 72.34 | 73.39 | 315,279 | +0.19(+0.26%) |
Dec 07, 2020 | 72.92 | 73.36 | 72.61 | 73.20 | 342,943 | -0.20(-0.27%) |
Dec 04, 2020 | 72.17 | 73.41 | 71.91 | 73.40 | 280,422 | +2.02(+2.82%) |
Dec 03, 2020 | 70.82 | 71.83 | 70.54 | 71.39 | 478,940 | +0.53(+0.74%) |
Dec 02, 2020 | 70.59 | 71.42 | 70.27 | 70.86 | 577,774 | -0.06(-0.08%) |
Dec 01, 2020 | 70.68 | 71.47 | 69.80 | 70.92 | 476,726 | +1.35(+1.94%) |
Nov 30, 2020 | 71.35 | 71.65 | 69.48 | 69.57 | 631,997 | -2.28(-3.17%) |
Nov 27, 2020 | 71.70 | 72.07 | 71.36 | 71.84 | 260,492 | +0.26(+0.36%) |
Nov 25, 2020 | 72.29 | 72.29 | 71.03 | 71.59 | 337,438 | -1.16(-1.59%) |
Nov 24, 2020 | 71.20 | 72.96 | 70.62 | 72.75 | 447,670 | +2.96(+4.24%) |
Nov 23, 2020 | 69.62 | 70.25 | 69.36 | 69.79 | 602,498 | +0.89(+1.29%) |
Nov 20, 2020 | 68.58 | 69.21 | 68.10 | 68.89 | 354,979 | +0.10(+0.14%) |
Nov 19, 2020 | 69.28 | 69.28 | 67.46 | 68.80 | 254,535 | -0.79(-1.13%) |
Nov 18, 2020 | 70.23 | 70.93 | 69.40 | 69.58 | 513,386 | +0.09(+0.12%) |
Nov 17, 2020 | 69.14 | 70.03 | 67.60 | 69.50 | 497,613 | -0.41(-0.59%) |
Nov 16, 2020 | 68.26 | 69.92 | 66.88 | 69.91 | 683,126 | +3.29(+4.93%) |
Nov 13, 2020 | 65.92 | 66.72 | 65.59 | 66.62 | 322,717 | +1.35(+2.07%) |
Nov 12, 2020 | 66.22 | 66.73 | 64.69 | 65.27 | 271,248 | -1.67(-2.49%) |
Nov 11, 2020 | 68.89 | 68.89 | 66.27 | 66.94 | 453,892 | -1.41(-2.06%) |
Nov 10, 2020 | 66.79 | 68.89 | 66.51 | 68.35 | 702,995 | +1.88(+2.82%) |
Nov 09, 2020 | 65.59 | 68.95 | 65.45 | 66.47 | 1,073,275 | +4.45(+7.18%) |
Nov 06, 2020 | 63.09 | 63.34 | 61.96 | 62.02 | 290,665 | -0.63(-1.01%) |
Nov 05, 2020 | 60.98 | 62.82 | 60.82 | 62.65 | 586,032 | +2.51(+4.17%) |
Nov 04, 2020 | 60.49 | 61.91 | 59.01 | 60.14 | 506,569 | -1.62(-2.62%) |
Nov 03, 2020 | 60.89 | 61.98 | 60.40 | 61.76 | 591,145 | +2.07(+3.47%) |
Nov 02, 2020 | 58.81 | 60.72 | 58.81 | 59.69 | 673,471 | +1.73(+2.99%) |
Oct 30, 2020 | 58.92 | 59.00 | 56.73 | 57.96 | 1,011,899 | -2.18(-3.63%) |
Oct 29, 2020 | 57.93 | 60.42 | 57.70 | 60.14 | 735,328 | +1.79(+3.07%) |
Oct 28, 2020 | 58.92 | 60.05 | 58.08 | 58.35 | 414,518 | -1.93(-3.21%) |
Oct 27, 2020 | 61.57 | 61.89 | 60.16 | 60.28 | 366,346 | -1.67(-2.69%) |
Oct 26, 2020 | 62.72 | 63.17 | 61.41 | 61.95 | 422,103 | -1.56(-2.46%) |
Oct 23, 2020 | 64.07 | 64.17 | 62.92 | 63.51 | 471,913 | +0.04(+0.06%) |
Oct 22, 2020 | 62.30 | 63.70 | 62.30 | 63.47 | 382,487 | +1.15(+1.84%) |
Oct 21, 2020 | 62.50 | 63.62 | 62.31 | 62.32 | 337,594 | -0.40(-0.64%) |
Oct 20, 2020 | 61.77 | 63.95 | 61.77 | 62.73 | 760,848 | +1.48(+2.41%) |
Oct 19, 2020 | 61.91 | 62.31 | 61.11 | 61.25 | 481,984 | -0.68(-1.10%) |
Oct 16, 2020 | 61.63 | 62.22 | 61.25 | 61.93 | 287,846 | +0.45(+0.73%) |
Oct 15, 2020 | 59.81 | 61.56 | 59.81 | 61.48 | 207,639 | +0.67(+1.10%) |
Oct 14, 2020 | 61.67 | 61.97 | 60.81 | 60.81 | 310,531 | +0.38(+0.63%) |
Oct 13, 2020 | 61.13 | 61.52 | 60.21 | 60.43 | 399,108 | -0.82(-1.34%) |
Oct 12, 2020 | 61.93 | 61.97 | 60.82 | 61.25 | 344,711 | -0.29(-0.47%) |
Oct 09, 2020 | 61.38 | 62.31 | 60.88 | 61.54 | 1,025,993 | +0.90(+1.48%) |
Oct 08, 2020 | 60.34 | 60.76 | 59.95 | 60.64 | 336,878 | +0.62(+1.04%) |
Oct 07, 2020 | 59.19 | 60.27 | 59.13 | 60.02 | 390,668 | +1.63(+2.79%) |
Oct 06, 2020 | 58.32 | 59.86 | 57.61 | 58.39 | 507,383 | +0.31(+0.53%) |
Oct 05, 2020 | 57.38 | 58.45 | 57.34 | 58.08 | 443,054 | +1.61(+2.85%) |
Oct 02, 2020 | 54.74 | 57.31 | 54.72 | 56.47 | 479,430 | +0.40(+0.72%) |
Oct 01, 2020 | 56.98 | 57.45 | 55.56 | 56.07 | 427,648 | -0.49(-0.86%) |
Sep 30, 2020 | 57.18 | 57.77 | 56.07 | 56.56 | 702,699 | -0.38(-0.67%) |
Sep 29, 2020 | 57.63 | 57.86 | 56.84 | 56.94 | 498,285 | -0.51(-0.88%) |
Sep 28, 2020 | 57.31 | 57.76 | 56.70 | 57.45 | 610,212 | +1.61(+2.88%) |
Sep 25, 2020 | 55.11 | 56.28 | 55.00 | 55.84 | 635,203 | +0.12(+0.22%) |
Sep 24, 2020 | 55.69 | 56.59 | 55.02 | 55.72 | 661,954 | +0.10(+0.17%) |
Sep 23, 2020 | 57.25 | 57.85 | 55.62 | 55.62 | 468,268 | -1.58(-2.76%) |
Sep 22, 2020 | 56.91 | 57.42 | 56.29 | 57.20 | 432,603 | +0.53(+0.93%) |
Sep 21, 2020 | 57.99 | 58.48 | 55.80 | 56.67 | 535,017 | -2.89(-4.86%) |
Sep 18, 2020 | 60.72 | 61.22 | 59.24 | 59.57 | 871,369 | -1.16(-1.91%) |
Sep 17, 2020 | 60.17 | 61.44 | 59.70 | 60.72 | 407,460 | -0.24(-0.39%) |
Sep 16, 2020 | 61.01 | 61.71 | 60.37 | 60.96 | 503,157 | +0.37(+0.62%) |
Sep 15, 2020 | 60.97 | 61.32 | 60.33 | 60.59 | 352,636 | +0.10(+0.16%) |
Sep 14, 2020 | 60.44 | 60.92 | 59.83 | 60.49 | 530,079 | +0.53(+0.88%) |
Sep 11, 2020 | 59.47 | 60.39 | 59.22 | 59.97 | 317,706 | +0.71(+1.20%) |
Sep 10, 2020 | 59.95 | 60.10 | 58.88 | 59.26 | 398,341 | -0.48(-0.80%) |
Sep 09, 2020 | 59.00 | 60.20 | 58.97 | 59.74 | 345,603 | +1.22(+2.09%) |
Sep 08, 2020 | 59.64 | 59.92 | 58.47 | 58.52 | 591,465 | -1.62(-2.70%) |
Sep 04, 2020 | 60.47 | 61.00 | 59.69 | 60.14 | 592,641 | +0.71(+1.19%) |
Sep 03, 2020 | 61.71 | 61.76 | 59.16 | 59.43 | 309,467 | -2.24(-3.62%) |
Sep 02, 2020 | 61.08 | 61.96 | 60.79 | 61.67 | 230,894 | +0.68(+1.11%) |
Sep 01, 2020 | 59.61 | 61.05 | 59.10 | 60.99 | 212,191 | +0.99(+1.66%) |
Aug 31, 2020 | 60.96 | 60.96 | 59.92 | 60.00 | 487,326 | -1.17(-1.92%) |
Aug 28, 2020 | 60.35 | 61.17 | 59.60 | 61.17 | 388,394 | +0.96(+1.59%) |
Aug 27, 2020 | 60.51 | 60.93 | 59.97 | 60.22 | 365,835 | +0.15(+0.25%) |
Aug 26, 2020 | 59.75 | 60.38 | 59.34 | 60.06 | 314,218 | +0.14(+0.24%) |
Aug 25, 2020 | 59.87 | 60.18 | 59.34 | 59.92 | 325,356 | +0.60(+1.01%) |
Aug 24, 2020 | 58.85 | 59.32 | 58.46 | 59.32 | 296,885 | +1.10(+1.89%) |
Aug 21, 2020 | 58.15 | 58.62 | 57.91 | 58.22 | 247,169 | -0.23(-0.39%) |
Aug 20, 2020 | 58.02 | 58.73 | 57.99 | 58.45 | 296,095 | -0.39(-0.67%) |
Aug 19, 2020 | 58.86 | 59.54 | 58.66 | 58.84 | 371,377 | +0.04(+0.06%) |
Aug 18, 2020 | 59.58 | 59.72 | 58.75 | 58.80 | 281,963 | -0.79(-1.33%) |
Aug 17, 2020 | 60.18 | 60.25 | 59.40 | 59.60 | 636,242 | -0.23(-0.38%) |
Aug 14, 2020 | 59.13 | 60.03 | 59.10 | 59.83 | 360,965 | +0.11(+0.19%) |
Aug 13, 2020 | 59.92 | 60.45 | 59.56 | 59.71 | 266,130 | -0.75(-1.25%) |
Aug 12, 2020 | 61.02 | 61.05 | 60.00 | 60.47 | 342,395 | -0.04(-0.06%) |
Aug 11, 2020 | 60.46 | 61.46 | 60.41 | 60.50 | 794,177 | +0.76(+1.28%) |
Aug 10, 2020 | 57.94 | 60.14 | 57.92 | 59.74 | 523,023 | +2.09(+3.63%) |
Aug 07, 2020 | 57.13 | 57.81 | 56.98 | 57.65 | 1,243,071 | +0.88(+1.55%) |
Aug 06, 2020 | 56.69 | 57.11 | 56.58 | 56.77 | 701,709 | -0.25(-0.44%) |
Aug 05, 2020 | 56.86 | 57.48 | 56.73 | 57.02 | 341,983 | +0.83(+1.48%) |
Aug 04, 2020 | 56.51 | 56.97 | 56.05 | 56.19 | 361,422 | -0.57(-1.01%) |
Aug 03, 2020 | 55.67 | 57.05 | 55.55 | 56.76 | 651,165 | +1.61(+2.93%) |
Jul 31, 2020 | 55.93 | 56.77 | 53.96 | 55.14 | 1,000,612 | -1.21(-2.15%) |
Jul 30, 2020 | 56.29 | 56.70 | 55.40 | 56.36 | 647,671 | -0.94(-1.63%) |
Jul 29, 2020 | 56.51 | 57.62 | 56.40 | 57.29 | 460,088 | +1.10(+1.95%) |
Jul 28, 2020 | 57.35 | 57.77 | 56.11 | 56.20 | 235,966 | -1.45(-2.52%) |
Jul 27, 2020 | 56.59 | 57.77 | 56.31 | 57.65 | 594,973 | +0.85(+1.50%) |
Jul 24, 2020 | 57.09 | 57.43 | 56.69 | 56.80 | 238,271 | -0.49(-0.85%) |
Jul 23, 2020 | 57.04 | 57.82 | 56.92 | 57.28 | 304,554 | +0.17(+0.30%) |
Jul 22, 2020 | 56.66 | 57.63 | 56.66 | 57.11 | 422,531 | +0.11(+0.18%) |
Jul 21, 2020 | 56.63 | 57.46 | 56.63 | 57.01 | 520,500 | +0.63(+1.12%) |
Jul 20, 2020 | 57.11 | 57.54 | 55.96 | 56.38 | 352,920 | -1.14(-1.98%) |
Jul 17, 2020 | 57.58 | 58.02 | 57.32 | 57.51 | 356,464 | +0.18(+0.32%) |
Jul 16, 2020 | 57.52 | 58.41 | 57.08 | 57.33 | 413,561 | -0.41(-0.71%) |
Jul 15, 2020 | 57.96 | 58.25 | 56.89 | 57.74 | 466,408 | +1.15(+2.03%) |
Jul 14, 2020 | 55.06 | 56.63 | 54.71 | 56.60 | 429,274 | +1.54(+2.79%) |
Jul 13, 2020 | 54.82 | 56.12 | 54.30 | 55.06 | 417,732 | +1.07(+1.98%) |
Jul 10, 2020 | 53.50 | 54.14 | 53.33 | 53.99 | 244,971 | +0.75(+1.40%) |
Jul 09, 2020 | 54.40 | 54.47 | 52.73 | 53.24 | 517,151 | -1.52(-2.77%) |
Jul 08, 2020 | 55.14 | 55.54 | 54.09 | 54.76 | 590,523 | -0.51(-0.92%) |
Jul 07, 2020 | 55.17 | 56.10 | 54.98 | 55.27 | 590,474 | -0.65(-1.16%) |
Jul 06, 2020 | 56.52 | 56.73 | 55.30 | 55.92 | 383,297 | +0.83(+1.51%) |
Jul 02, 2020 | 55.76 | 56.69 | 54.94 | 55.09 | 457,384 | +0.58(+1.07%) |
Jul 01, 2020 | 56.34 | 56.50 | 54.37 | 54.50 | 535,160 | -1.60(-2.86%) |
Jun 30, 2020 | 55.17 | 56.44 | 55.17 | 56.11 | 726,620 | +0.34(+0.62%) |
Jun 29, 2020 | 54.89 | 55.89 | 54.70 | 55.77 | 563,687 | +1.41(+2.60%) |
Jun 26, 2020 | 54.48 | 55.02 | 53.78 | 54.35 | 1,613,249 | -0.30(-0.54%) |
Jun 25, 2020 | 52.31 | 54.73 | 51.79 | 54.65 | 1,085,894 | +2.03(+3.87%) |
Jun 24, 2020 | 52.38 | 52.83 | 51.56 | 52.61 | 1,256,504 | -0.70(-1.31%) |
Jun 23, 2020 | 53.83 | 54.01 | 53.14 | 53.31 | 670,045 | +0.46(+0.87%) |
Jun 22, 2020 | 52.52 | 53.16 | 51.25 | 52.85 | 624,712 | +0.18(+0.34%) |
Jun 19, 2020 | 54.38 | 54.57 | 52.33 | 52.67 | 1,259,298 | -1.01(-1.89%) |
Jun 18, 2020 | 53.52 | 54.62 | 53.44 | 53.68 | 421,584 | -0.64(-1.18%) |
Jun 17, 2020 | 55.76 | 55.91 | 54.17 | 54.32 | 588,582 | -1.10(-1.98%) |
Jun 16, 2020 | 56.91 | 57.13 | 54.85 | 55.42 | 442,672 | +1.24(+2.29%) |
Jun 15, 2020 | 50.45 | 54.65 | 50.25 | 54.18 | 659,410 | +1.65(+3.15%) |
Jun 12, 2020 | 54.13 | 54.13 | 51.06 | 52.53 | 654,617 | +0.80(+1.55%) |
Jun 11, 2020 | 54.10 | 54.60 | 51.69 | 51.73 | 598,230 | -5.33(-9.35%) |
Jun 10, 2020 | 59.20 | 59.20 | 57.06 | 57.06 | 632,619 | -2.63(-4.40%) |
Jun 09, 2020 | 60.16 | 60.74 | 59.08 | 59.69 | 528,153 | -2.10(-3.41%) |
Jun 08, 2020 | 60.72 | 61.98 | 60.72 | 61.79 | 647,837 | +1.42(+2.35%) |
Jun 05, 2020 | 60.25 | 61.77 | 59.45 | 60.37 | 674,092 | +2.87(+4.98%) |
Jun 04, 2020 | 56.93 | 57.62 | 56.38 | 57.51 | 694,604 | -0.16(-0.28%) |
Jun 03, 2020 | 55.89 | 57.99 | 55.75 | 57.67 | 592,600 | +2.92(+5.34%) |
Jun 02, 2020 | 55.25 | 55.25 | 54.34 | 54.74 | 892,902 | +0.05(+0.09%) |
Jun 01, 2020 | 55.11 | 55.54 | 54.58 | 54.70 | 523,959 | -0.25(-0.45%) |
May 29, 2020 | 55.17 | 55.40 | 53.46 | 54.94 | 711,373 | -1.06(-1.89%) |
May 28, 2020 | 57.92 | 57.92 | 55.90 | 56.00 | 780,286 | -1.31(-2.29%) |
May 27, 2020 | 56.68 | 57.61 | 56.54 | 57.32 | 1,005,368 | +1.90(+3.44%) |
May 26, 2020 | 54.19 | 55.79 | 53.39 | 55.41 | 803,782 | +3.74(+7.24%) |
May 22, 2020 | 51.45 | 51.98 | 50.96 | 51.67 | 716,833 | +0.44(+0.85%) |
May 21, 2020 | 51.35 | 52.08 | 51.00 | 51.23 | 654,740 | -0.22(-0.43%) |
May 20, 2020 | 51.36 | 52.14 | 51.04 | 51.45 | 715,329 | +1.09(+2.16%) |
May 19, 2020 | 50.41 | 51.80 | 49.80 | 50.36 | 1,009,543 | -0.49(-0.96%) |
May 18, 2020 | 48.72 | 50.95 | 47.03 | 50.85 | 756,108 | +4.66(+10.08%) |
May 15, 2020 | 44.68 | 46.22 | 44.13 | 46.19 | 1,049,207 | +1.08(+2.38%) |
May 14, 2020 | 43.24 | 45.16 | 42.10 | 45.12 | 1,002,191 | +0.61(+1.37%) |
May 13, 2020 | 44.85 | 45.04 | 44.12 | 44.51 | 833,709 | -0.72(-1.60%) |
May 12, 2020 | 48.05 | 48.32 | 45.21 | 45.23 | 692,610 | -2.72(-5.68%) |
May 11, 2020 | 48.02 | 48.29 | 46.69 | 47.95 | 766,877 | -0.93(-1.91%) |
May 08, 2020 | 47.53 | 48.95 | 47.27 | 48.89 | 559,416 | +2.63(+5.68%) |
May 07, 2020 | 46.54 | 47.28 | 46.10 | 46.26 | 597,466 | +0.57(+1.25%) |
May 06, 2020 | 46.35 | 46.52 | 45.61 | 45.69 | 601,606 | -0.12(-0.27%) |
May 05, 2020 | 46.06 | 46.95 | 45.77 | 45.81 | 763,067 | +0.58(+1.28%) |
May 04, 2020 | 46.94 | 46.94 | 44.96 | 45.23 | 943,221 | -2.72(-5.68%) |
May 01, 2020 | 51.62 | 52.07 | 46.63 | 47.95 | 857,869 | -2.25(-4.48%) |
Apr 30, 2020 | 51.39 | 51.63 | 50.06 | 50.20 | 808,187 | -2.60(-4.92%) |
Apr 29, 2020 | 51.59 | 53.33 | 51.02 | 52.80 | 819,126 | +2.86(+5.72%) |
Apr 28, 2020 | 50.84 | 51.84 | 49.45 | 49.95 | 790,736 | +0.31(+0.63%) |
Apr 27, 2020 | 47.76 | 50.04 | 47.38 | 49.63 | 541,651 | +2.52(+5.36%) |
Apr 24, 2020 | 47.19 | 47.31 | 46.09 | 47.11 | 391,496 | +0.42(+0.90%) |
Apr 23, 2020 | 46.04 | 47.50 | 45.44 | 46.69 | 682,929 | +1.46(+3.22%) |
Apr 22, 2020 | 46.19 | 46.19 | 44.64 | 45.23 | 446,117 | +0.64(+1.43%) |
Apr 21, 2020 | 44.74 | 45.43 | 43.85 | 44.59 | 554,519 | -1.70(-3.66%) |
Apr 20, 2020 | 45.21 | 46.77 | 44.93 | 46.29 | 746,756 | -0.27(-0.57%) |
Apr 17, 2020 | 46.36 | 47.36 | 46.11 | 46.56 | 844,322 | +2.06(+4.62%) |
Apr 16, 2020 | 44.22 | 44.58 | 42.78 | 44.50 | 665,577 | +0.11(+0.26%) |
Apr 15, 2020 | 44.66 | 44.68 | 43.22 | 44.38 | 621,001 | -2.29(-4.90%) |
Apr 14, 2020 | 46.77 | 47.96 | 46.00 | 46.67 | 728,039 | +0.01(+0.02%) |
Apr 13, 2020 | 48.80 | 48.86 | 46.12 | 46.66 | 492,096 | -2.11(-4.33%) |
Apr 09, 2020 | 49.40 | 50.35 | 47.82 | 48.77 | 1,188,562 | +0.57(+1.19%) |
Apr 08, 2020 | 46.24 | 49.03 | 45.76 | 48.20 | 583,221 | +2.64(+5.79%) |
Apr 07, 2020 | 47.44 | 48.58 | 45.47 | 45.56 | 596,205 | +0.52(+1.16%) |
Apr 06, 2020 | 44.83 | 45.91 | 43.94 | 45.04 | 892,460 | +2.64(+6.22%) |
Apr 03, 2020 | 42.35 | 43.20 | 41.37 | 42.40 | 681,758 | -0.11(-0.27%) |
Apr 02, 2020 | 41.65 | 43.81 | 41.46 | 42.52 | 648,090 | +0.65(+1.55%) |
Apr 01, 2020 | 40.79 | 42.18 | 39.85 | 41.87 | 1,057,062 | -1.32(-3.06%) |
Mar 31, 2020 | 43.20 | 44.19 | 42.53 | 43.19 | 930,649 | -0.37(-0.85%) |
Mar 30, 2020 | 40.82 | 43.92 | 40.42 | 43.57 | 1,195,805 | +2.74(+6.72%) |
Mar 27, 2020 | 41.73 | 42.26 | 40.38 | 40.82 | 734,896 | -3.35(-7.59%) |
Mar 26, 2020 | 44.46 | 45.91 | 43.26 | 44.17 | 917,741 | +0.34(+0.78%) |
Mar 25, 2020 | 42.40 | 45.31 | 39.88 | 43.83 | 1,018,060 | +1.64(+3.88%) |
Mar 24, 2020 | 38.80 | 42.34 | 38.05 | 42.19 | 990,034 | +6.02(+16.64%) |
Mar 23, 2020 | 36.39 | 37.12 | 33.72 | 36.18 | 1,177,088 | -0.59(-1.61%) |
Mar 20, 2020 | 38.48 | 40.48 | 36.36 | 36.77 | 2,112,276 | -1.50(-3.93%) |
Mar 19, 2020 | 36.09 | 38.97 | 34.28 | 38.27 | 1,407,897 | +1.64(+4.47%) |
Mar 18, 2020 | 38.78 | 40.44 | 35.37 | 36.63 | 1,957,276 | -5.65(-13.36%) |
Mar 17, 2020 | 41.33 | 43.68 | 39.60 | 42.28 | 3,005,943 | +1.59(+3.91%) |
Mar 16, 2020 | 40.68 | 44.08 | 40.53 | 40.69 | 2,544,971 | -4.11(-9.18%) |
Mar 13, 2020 | 43.56 | 45.35 | 41.46 | 44.80 | 2,068,799 | +4.06(+9.95%) |
Mar 12, 2020 | 42.13 | 43.96 | 39.32 | 40.75 | 1,595,434 | -4.72(-10.39%) |
Mar 11, 2020 | 47.80 | 47.93 | 44.83 | 45.47 | 988,782 | -4.30(-8.63%) |
Mar 10, 2020 | 47.48 | 49.91 | 46.17 | 49.77 | 1,448,912 | +4.29(+9.43%) |
Mar 09, 2020 | 45.53 | 48.88 | 44.45 | 45.48 | 1,852,299 | -8.39(-15.58%) |
Mar 06, 2020 | 51.84 | 54.20 | 51.60 | 53.87 | 1,115,870 | -0.09(-0.18%) |
Mar 05, 2020 | 55.98 | 56.36 | 53.57 | 53.97 | 718,222 | -4.05(-6.98%) |
Mar 04, 2020 | 57.68 | 58.10 | 56.00 | 58.02 | 796,519 | +2.49(+4.47%) |
Mar 03, 2020 | 58.13 | 58.96 | 55.30 | 55.53 | 1,217,652 | -2.51(-4.33%) |