Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 170.01 | 175.00 | 162.51 | 171.90 | 1,102,600 | +2.93(+1.73%) |
Feb 25, 2021 | 183.22 | 187.79 | 165.35 | 168.97 | 1,225,797 | -14.65(-7.98%) |
Feb 24, 2021 | 180.09 | 185.29 | 171.32 | 183.62 | 724,664 | +2.63(+1.45%) |
Feb 23, 2021 | 171.95 | 190.00 | 160.44 | 180.99 | 1,652,192 | -7.51(-3.98%) |
Feb 22, 2021 | 198.39 | 206.65 | 183.68 | 188.50 | 1,427,112 | -15.36(-7.53%) |
Feb 19, 2021 | 210.99 | 219.99 | 192.19 | 203.86 | 2,106,900 | -12.79(-5.90%) |
Feb 18, 2021 | 212.00 | 222.25 | 206.24 | 216.65 | 842,918 | +0.01(+0.00%) |
Feb 17, 2021 | 218.26 | 221.79 | 210.03 | 216.64 | 776,022 | -6.07(-2.73%) |
Feb 16, 2021 | 228.73 | 236.38 | 215.50 | 222.71 | 763,296 | -1.28(-0.57%) |
Feb 12, 2021 | 216.62 | 224.25 | 212.36 | 223.99 | 480,700 | +6.58(+3.03%) |
Feb 11, 2021 | 222.79 | 225.49 | 212.64 | 217.41 | 591,694 | -1.79(-0.82%) |
Feb 10, 2021 | 220.75 | 227.61 | 212.97 | 219.20 | 743,947 | -0.48(-0.22%) |
Feb 09, 2021 | 209.31 | 221.67 | 206.53 | 219.68 | 1,021,441 | +12.31(+5.94%) |
Feb 08, 2021 | 227.17 | 228.73 | 206.39 | 207.37 | 1,427,007 | -18.97(-8.38%) |
Feb 05, 2021 | 223.50 | 229.18 | 217.45 | 226.34 | 1,225,900 | +3.56(+1.60%) |
Feb 04, 2021 | 210.96 | 225.52 | 205.50 | 222.78 | 1,237,246 | +16.32(+7.90%) |
Feb 03, 2021 | 197.00 | 209.62 | 193.50 | 206.46 | 1,168,416 | +13.28(+6.87%) |
Feb 02, 2021 | 211.25 | 215.98 | 189.60 | 193.18 | 1,956,987 | -17.89(-8.48%) |
Feb 01, 2021 | 218.61 | 221.96 | 200.58 | 211.07 | 1,061,104 | -7.39(-3.38%) |
Jan 29, 2021 | 219.40 | 224.61 | 209.33 | 218.46 | 968,800 | +2.77(+1.28%) |
Jan 28, 2021 | 236.92 | 243.74 | 215.44 | 215.69 | 2,010,263 | -19.55(-8.31%) |
Jan 27, 2021 | 202.73 | 260.00 | 202.57 | 235.24 | 3,489,922 | +20.66(+9.63%) |
Jan 26, 2021 | 186.92 | 216.41 | 185.65 | 214.58 | 3,018,621 | +27.08(+14.44%) |
Jan 25, 2021 | 205.99 | 223.95 | 177.90 | 187.50 | 3,258,878 | -17.35(-8.47%) |
Jan 22, 2021 | 182.12 | 206.15 | 182.12 | 204.85 | 1,749,800 | +20.44(+11.08%) |
Jan 21, 2021 | 184.97 | 184.97 | 176.09 | 184.41 | 1,002,841 | +2.06(+1.13%) |
Jan 20, 2021 | 185.28 | 188.87 | 181.25 | 182.35 | 990,414 | -0.56(-0.31%) |
Jan 19, 2021 | 171.37 | 186.55 | 170.99 | 182.91 | 1,305,195 | +13.21(+7.78%) |
Jan 15, 2021 | 172.33 | 174.54 | 163.28 | 169.70 | 958,900 | -4.39(-2.52%) |
Jan 14, 2021 | 161.60 | 176.66 | 161.25 | 174.09 | 1,471,058 | +14.54(+9.11%) |
Jan 13, 2021 | 148.62 | 165.73 | 148.57 | 159.55 | 1,427,658 | +11.45(+7.73%) |
Jan 12, 2021 | 148.00 | 148.99 | 143.29 | 148.10 | 930,978 | +0.55(+0.37%) |
Jan 11, 2021 | 148.63 | 153.95 | 143.80 | 147.55 | 1,066,095 | -4.46(-2.93%) |
Jan 08, 2021 | 146.82 | 154.98 | 144.42 | 152.01 | 1,224,300 | +6.40(+4.40%) |
Jan 07, 2021 | 141.79 | 147.22 | 140.06 | 145.61 | 983,322 | +7.17(+5.18%) |
Jan 06, 2021 | 146.69 | 146.69 | 133.55 | 138.44 | 1,763,449 | -11.36(-7.58%) |
Jan 05, 2021 | 145.95 | 151.35 | 144.70 | 149.80 | 898,937 | +6.10(+4.24%) |
Jan 04, 2021 | 165.00 | 166.99 | 142.29 | 143.70 | 2,473,803 | -18.39(-11.35%) |
Dec 31, 2020 | 162.09 | 162.09 | 162.09 | 808,712 | +0.59(+0.37%) | |
Dec 30, 2020 | 155.45 | 163.62 | 154.00 | 161.50 | 808,712 | +7.69(+5.00%) |
Dec 29, 2020 | 158.00 | 167.59 | 152.44 | 153.81 | 1,167,530 | -1.15(-0.74%) |
Dec 28, 2020 | 160.33 | 160.33 | 146.69 | 154.96 | 972,954 | -3.02(-1.91%) |
Dec 24, 2020 | 157.00 | 161.56 | 156.54 | 157.98 | 415,100 | +0.67(+0.43%) |
Dec 23, 2020 | 160.54 | 161.16 | 153.27 | 157.31 | 669,180 | -2.07(-1.30%) |
Dec 22, 2020 | 159.68 | 172.46 | 157.95 | 159.38 | 1,378,603 | +1.09(+0.69%) |
Dec 21, 2020 | 154.56 | 159.10 | 150.28 | 158.29 | 913,383 | +2.39(+1.53%) |
Dec 18, 2020 | 152.77 | 158.97 | 151.04 | 155.90 | 2,144,100 | +2.42(+1.58%) |
Dec 17, 2020 | 149.98 | 154.10 | 146.93 | 153.48 | 995,013 | +6.15(+4.17%) |
Dec 16, 2020 | 143.61 | 148.25 | 138.01 | 147.33 | 1,262,593 | +3.52(+2.45%) |
Dec 15, 2020 | 144.60 | 145.50 | 139.41 | 143.81 | 1,041,271 | -0.37(-0.26%) |
Dec 14, 2020 | 153.87 | 154.16 | 138.37 | 144.18 | 1,756,135 | -8.69(-5.68%) |
Dec 11, 2020 | 151.08 | 153.93 | 146.13 | 152.87 | 761,000 | +0.78(+0.51%) |
Dec 10, 2020 | 139.68 | 156.43 | 139.20 | 152.09 | 1,426,991 | +7.51(+5.19%) |
Dec 09, 2020 | 155.08 | 157.70 | 143.08 | 144.58 | 2,132,237 | -9.46(-6.14%) |
Dec 08, 2020 | 159.30 | 165.12 | 152.12 | 154.04 | 1,562,742 | -3.39(-2.15%) |
Dec 07, 2020 | 152.01 | 160.48 | 150.26 | 157.43 | 1,481,507 | +6.21(+4.11%) |
Dec 04, 2020 | 148.60 | 159.75 | 148.30 | 151.22 | 2,034,800 | +4.12(+2.80%) |
Dec 03, 2020 | 134.18 | 148.75 | 131.66 | 147.10 | 1,867,689 | +10.84(+7.96%) |
Dec 02, 2020 | 132.63 | 138.20 | 128.28 | 136.26 | 2,023,008 | -0.84(-0.61%) |
Dec 01, 2020 | 145.00 | 145.99 | 126.54 | 137.10 | 5,380,530 | -2.90(-2.07%) |
Nov 30, 2020 | 191.07 | 195.00 | 139.83 | 140.00 | 7,554,008 | -53.87(-27.79%) |
Nov 27, 2020 | 176.88 | 216.41 | 170.90 | 193.87 | 4,510,500 | +18.97(+10.85%) |
Nov 25, 2020 | 133.22 | 176.40 | 133.22 | 174.90 | 4,952,200 | +42.09(+31.69%) |
Nov 24, 2020 | 138.99 | 139.75 | 125.50 | 132.81 | 1,772,018 | -4.23(-3.09%) |
Nov 23, 2020 | 126.60 | 138.65 | 126.60 | 137.04 | 1,898,658 | +11.98(+9.58%) |
Nov 20, 2020 | 121.45 | 129.36 | 119.50 | 125.06 | 1,797,300 | +6.06(+5.09%) |
Nov 19, 2020 | 112.00 | 123.00 | 111.13 | 119.00 | 1,855,207 | +8.07(+7.27%) |
Nov 18, 2020 | 108.51 | 118.17 | 108.08 | 110.93 | 1,464,157 | +3.19(+2.96%) |
Nov 17, 2020 | 105.55 | 109.54 | 104.00 | 107.74 | 819,466 | +2.68(+2.55%) |
Nov 16, 2020 | 102.00 | 106.11 | 98.75 | 105.06 | 966,739 | +5.97(+6.02%) |
Nov 13, 2020 | 99.51 | 100.97 | 95.81 | 99.09 | 1,008,900 | +4.69(+4.97%) |
Nov 12, 2020 | 89.69 | 96.11 | 89.69 | 94.40 | 931,638 | +4.28(+4.75%) |
Nov 11, 2020 | 96.66 | 96.95 | 89.13 | 90.12 | 968,197 | -6.55(-6.78%) |
Nov 10, 2020 | 93.03 | 97.69 | 92.39 | 96.67 | 1,418,668 | +0.05(+0.05%) |
Nov 09, 2020 | 91.25 | 98.53 | 90.00 | 96.62 | 1,318,324 | +6.04(+6.67%) |
Nov 06, 2020 | 82.84 | 93.52 | 79.53 | 90.58 | 1,371,900 | +15.36(+20.42%) |
Nov 05, 2020 | 73.00 | 76.41 | 72.00 | 75.22 | 944,356 | +4.56(+6.45%) |
Nov 04, 2020 | 70.34 | 71.32 | 67.72 | 70.66 | 540,245 | +3.12(+4.62%) |
Nov 03, 2020 | 66.10 | 68.12 | 65.70 | 67.54 | 555,704 | +2.03(+3.10%) |
Nov 02, 2020 | 64.73 | 65.91 | 63.01 | 65.51 | 611,774 | +2.21(+3.49%) |
Oct 30, 2020 | 64.29 | 65.60 | 62.29 | 63.30 | 518,700 | -2.13(-3.26%) |
Oct 29, 2020 | 65.85 | 66.58 | 63.81 | 65.43 | 570,771 | +0.59(+0.91%) |
Oct 28, 2020 | 65.10 | 66.50 | 64.12 | 64.84 | 715,253 | -2.32(-3.45%) |
Oct 27, 2020 | 72.23 | 73.00 | 67.07 | 67.16 | 972,200 | -3.65(-5.15%) |
Oct 26, 2020 | 76.90 | 78.01 | 70.12 | 70.81 | 1,209,816 | -7.47(-9.54%) |
Oct 23, 2020 | 79.87 | 79.87 | 76.94 | 78.28 | 466,300 | -0.93(-1.17%) |
Oct 22, 2020 | 79.79 | 80.50 | 75.94 | 79.21 | 435,860 | -0.78(-0.98%) |
Oct 21, 2020 | 82.07 | 83.60 | 79.72 | 79.99 | 501,012 | -1.91(-2.33%) |
Oct 20, 2020 | 83.20 | 83.99 | 81.50 | 81.90 | 422,002 | -0.30(-0.36%) |
Oct 19, 2020 | 82.03 | 83.75 | 82.00 | 82.20 | 491,801 | +0.44(+0.54%) |
Oct 16, 2020 | 80.16 | 83.32 | 80.08 | 81.76 | 419,900 | +1.72(+2.15%) |
Oct 15, 2020 | 80.79 | 81.91 | 78.75 | 80.04 | 740,336 | -3.74(-4.46%) |
Oct 14, 2020 | 82.86 | 84.81 | 79.85 | 83.78 | 671,146 | +2.09(+2.56%) |
Oct 13, 2020 | 77.62 | 82.92 | 77.20 | 81.69 | 1,052,078 | +5.44(+7.13%) |
Oct 12, 2020 | 78.92 | 79.77 | 75.43 | 76.25 | 503,492 | -0.94(-1.22%) |
Oct 09, 2020 | 73.72 | 78.22 | 73.35 | 77.19 | 654,900 | +4.02(+5.49%) |
Oct 08, 2020 | 75.01 | 75.25 | 72.85 | 73.17 | 376,055 | -0.64(-0.87%) |
Oct 07, 2020 | 71.23 | 74.99 | 71.23 | 73.81 | 670,463 | +3.66(+5.22%) |
Oct 06, 2020 | 68.25 | 71.29 | 68.01 | 70.15 | 685,882 | +2.44(+3.60%) |
Oct 05, 2020 | 66.19 | 67.84 | 65.02 | 67.71 | 438,686 | +1.92(+2.92%) |
Oct 02, 2020 | 64.57 | 67.28 | 64.13 | 65.79 | 426,600 | -0.93(-1.39%) |
Oct 01, 2020 | 66.60 | 67.30 | 64.76 | 66.72 | 513,961 | +1.97(+3.04%) |
Sep 30, 2020 | 66.31 | 67.42 | 64.32 | 64.75 | 660,999 | -1.49(-2.25%) |
Sep 29, 2020 | 62.30 | 66.68 | 62.26 | 66.24 | 1,046,844 | +3.71(+5.93%) |
Sep 28, 2020 | 61.23 | 62.78 | 61.02 | 62.53 | 504,691 | +2.51(+4.18%) |
Sep 25, 2020 | 57.79 | 60.27 | 57.70 | 60.02 | 367,700 | +2.65(+4.62%) |
Sep 24, 2020 | 54.86 | 58.13 | 54.65 | 57.37 | 382,461 | +1.17(+2.08%) |
Sep 23, 2020 | 58.02 | 58.98 | 56.04 | 56.20 | 414,089 | -1.82(-3.14%) |
Sep 22, 2020 | 57.76 | 58.14 | 55.92 | 58.02 | 351,900 | +1.04(+1.83%) |
Sep 21, 2020 | 55.47 | 57.02 | 54.53 | 56.98 | 523,266 | +0.33(+0.58%) |
Sep 18, 2020 | 58.50 | 59.00 | 55.35 | 56.65 | 1,062,100 | -1.13(-1.96%) |
Sep 17, 2020 | 58.87 | 59.31 | 56.97 | 57.78 | 532,426 | -2.77(-4.57%) |
Sep 16, 2020 | 60.23 | 61.85 | 59.40 | 60.55 | 520,930 | +0.13(+0.22%) |
Sep 15, 2020 | 59.88 | 61.14 | 59.55 | 60.42 | 480,209 | +1.48(+2.51%) |
Sep 14, 2020 | 57.50 | 59.15 | 57.37 | 58.94 | 380,025 | +2.61(+4.63%) |
Sep 11, 2020 | 57.95 | 58.42 | 55.51 | 56.33 | 402,600 | -1.05(-1.83%) |
Sep 10, 2020 | 58.60 | 60.28 | 56.80 | 57.38 | 477,526 | -0.53(-0.92%) |
Sep 09, 2020 | 56.53 | 58.70 | 55.40 | 57.91 | 686,436 | +2.40(+4.32%) |
Sep 08, 2020 | 56.19 | 58.44 | 55.02 | 55.51 | 516,027 | -2.96(-5.06%) |
Sep 04, 2020 | 59.00 | 59.93 | 56.63 | 58.47 | 1,717,500 | -1.66(-2.76%) |
Sep 03, 2020 | 61.83 | 62.27 | 58.52 | 60.13 | 1,348,838 | -3.12(-4.93%) |
Sep 02, 2020 | 63.18 | 63.87 | 61.19 | 63.25 | 503,910 | +0.33(+0.52%) |
Sep 01, 2020 | 60.98 | 62.98 | 60.62 | 62.92 | 896,188 | +1.68(+2.74%) |
Aug 31, 2020 | 59.66 | 61.59 | 59.17 | 61.24 | 721,331 | +1.73(+2.91%) |
Aug 28, 2020 | 57.00 | 59.54 | 56.79 | 59.51 | 572,700 | +2.15(+3.75%) |
Aug 27, 2020 | 57.00 | 57.92 | 55.70 | 57.36 | 358,672 | +0.77(+1.36%) |
Aug 26, 2020 | 54.37 | 58.47 | 54.20 | 56.59 | 628,323 | +2.80(+5.21%) |
Aug 25, 2020 | 52.95 | 54.50 | 52.27 | 53.79 | 282,962 | +0.54(+1.01%) |
Aug 24, 2020 | 53.81 | 56.36 | 52.64 | 53.25 | 720,651 | -0.37(-0.69%) |
Aug 21, 2020 | 53.74 | 54.25 | 52.99 | 53.62 | 383,900 | -0.06(-0.11%) |
Aug 20, 2020 | 51.71 | 54.00 | 51.31 | 53.68 | 491,221 | +1.60(+3.07%) |
Aug 19, 2020 | 52.60 | 52.81 | 50.69 | 52.08 | 367,685 | -0.52(-0.99%) |
Aug 18, 2020 | 51.90 | 53.00 | 51.26 | 52.60 | 350,089 | +0.82(+1.58%) |
Aug 17, 2020 | 51.44 | 52.62 | 51.15 | 51.78 | 465,118 | +0.35(+0.68%) |
Aug 14, 2020 | 53.05 | 53.37 | 51.26 | 51.43 | 356,700 | -1.90(-3.56%) |
Aug 13, 2020 | 51.27 | 54.38 | 51.13 | 53.33 | 539,531 | +2.45(+4.82%) |
Aug 12, 2020 | 48.76 | 51.20 | 48.67 | 50.88 | 498,026 | +2.28(+4.69%) |
Aug 11, 2020 | 49.91 | 50.51 | 48.02 | 48.60 | 581,429 | -1.59(-3.17%) |
Aug 10, 2020 | 53.96 | 54.42 | 49.27 | 50.19 | 1,024,400 | -3.77(-6.99%) |
Aug 07, 2020 | 54.89 | 59.64 | 51.42 | 53.96 | 1,915,000 | +0.06(+0.11%) |
Aug 06, 2020 | 53.13 | 54.11 | 52.20 | 53.90 | 927,920 | +0.94(+1.77%) |
Aug 05, 2020 | 52.88 | 53.54 | 52.37 | 52.96 | 439,243 | +0.48(+0.91%) |
Aug 04, 2020 | 52.35 | 52.99 | 51.51 | 52.48 | 340,003 | -0.22(-0.42%) |
Aug 03, 2020 | 50.87 | 53.14 | 50.47 | 52.70 | 660,655 | +1.83(+3.60%) |
Jul 31, 2020 | 51.47 | 51.48 | 49.55 | 50.87 | 403,400 | -0.17(-0.33%) |
Jul 30, 2020 | 50.28 | 51.47 | 49.76 | 51.04 | 393,736 | -0.40(-0.78%) |
Jul 29, 2020 | 50.26 | 51.52 | 50.26 | 51.44 | 382,705 | +1.74(+3.50%) |
Jul 28, 2020 | 50.38 | 51.00 | 49.62 | 49.70 | 320,924 | -1.05(-2.07%) |
Jul 27, 2020 | 48.64 | 51.04 | 48.35 | 50.75 | 659,625 | +2.50(+5.18%) |
Jul 24, 2020 | 48.50 | 49.26 | 46.75 | 48.25 | 614,100 | -1.25(-2.53%) |
Jul 23, 2020 | 50.43 | 51.87 | 48.55 | 49.50 | 571,030 | -1.06(-2.10%) |
Jul 22, 2020 | 49.82 | 51.49 | 49.67 | 50.56 | 427,723 | +0.89(+1.79%) |
Jul 21, 2020 | 49.53 | 50.70 | 48.52 | 49.67 | 636,381 | -0.36(-0.72%) |
Jul 20, 2020 | 46.80 | 50.09 | 46.79 | 50.03 | 670,068 | +3.24(+6.92%) |
Jul 17, 2020 | 46.06 | 47.05 | 45.62 | 46.79 | 565,400 | +0.73(+1.58%) |
Jul 16, 2020 | 45.76 | 46.20 | 44.71 | 46.06 | 508,449 | -0.13(-0.28%) |
Jul 15, 2020 | 47.23 | 47.45 | 45.12 | 46.19 | 601,663 | -0.16(-0.35%) |
Jul 14, 2020 | 45.50 | 46.74 | 44.03 | 46.35 | 776,035 | +0.48(+1.05%) |
Jul 13, 2020 | 49.67 | 50.31 | 45.77 | 45.87 | 942,241 | -3.53(-7.15%) |
Jul 10, 2020 | 50.40 | 50.50 | 48.64 | 49.40 | 687,600 | -1.13(-2.24%) |
Jul 09, 2020 | 52.31 | 52.81 | 49.10 | 50.53 | 749,603 | -1.30(-2.51%) |
Jul 08, 2020 | 50.00 | 51.93 | 49.64 | 51.83 | 767,267 | +2.68(+5.45%) |
Jul 07, 2020 | 49.48 | 50.80 | 48.56 | 49.15 | 741,367 | -0.06(-0.12%) |
Jul 06, 2020 | 53.81 | 53.99 | 48.97 | 49.21 | 1,535,202 | -3.53(-6.69%) |
Jul 02, 2020 | 53.50 | 53.88 | 51.81 | 52.74 | 684,900 | -0.10(-0.19%) |
Jul 01, 2020 | 50.82 | 53.10 | 50.28 | 52.84 | 736,354 | +1.59(+3.10%) |
Jun 30, 2020 | 49.75 | 51.39 | 49.75 | 51.25 | 504,248 | +1.13(+2.25%) |
Jun 29, 2020 | 50.08 | 51.06 | 48.80 | 50.12 | 711,666 | +0.01(+0.02%) |
Jun 26, 2020 | 50.55 | 50.66 | 48.70 | 50.11 | 657,800 | -0.28(-0.56%) |
Jun 25, 2020 | 48.90 | 50.43 | 47.66 | 50.39 | 772,011 | +0.52(+1.04%) |
Jun 24, 2020 | 51.41 | 52.78 | 48.68 | 49.87 | 1,080,959 | -2.22(-4.26%) |
Jun 23, 2020 | 53.14 | 54.17 | 51.97 | 52.09 | 742,504 | -0.86(-1.62%) |
Jun 22, 2020 | 51.77 | 53.06 | 51.30 | 52.95 | 672,605 | +1.18(+2.28%) |
Jun 19, 2020 | 53.81 | 54.34 | 51.23 | 51.77 | 1,306,200 | -1.26(-2.38%) |
Jun 18, 2020 | 50.76 | 53.54 | 50.58 | 53.03 | 645,602 | +1.83(+3.57%) |
Jun 17, 2020 | 53.00 | 53.30 | 50.65 | 51.20 | 795,630 | -1.60(-3.03%) |
Jun 16, 2020 | 53.50 | 53.72 | 51.75 | 52.80 | 547,170 | +0.44(+0.84%) |
Jun 15, 2020 | 50.36 | 52.85 | 50.13 | 52.36 | 710,927 | +0.20(+0.38%) |
Jun 12, 2020 | 52.52 | 53.90 | 50.48 | 52.16 | 805,200 | +1.71(+3.39%) |
Jun 11, 2020 | 54.09 | 54.50 | 50.00 | 50.45 | 1,744,578 | -6.35(-11.18%) |
Jun 10, 2020 | 54.10 | 57.19 | 54.10 | 56.80 | 905,824 | +3.15(+5.87%) |
Jun 09, 2020 | 55.00 | 55.30 | 53.35 | 53.65 | 616,069 | -1.23(-2.24%) |
Jun 08, 2020 | 53.77 | 55.21 | 52.11 | 54.88 | 1,190,515 | +1.27(+2.37%) |
Jun 05, 2020 | 57.13 | 57.44 | 53.11 | 53.61 | 1,826,200 | -3.52(-6.16%) |
Jun 04, 2020 | 60.24 | 60.71 | 56.68 | 57.13 | 1,494,534 | -3.91(-6.41%) |
Jun 03, 2020 | 59.02 | 61.37 | 58.60 | 61.04 | 892,575 | +2.50(+4.27%) |
Jun 02, 2020 | 58.45 | 59.15 | 57.12 | 58.54 | 742,269 | +0.60(+1.04%) |
Jun 01, 2020 | 57.54 | 59.40 | 56.58 | 57.94 | 1,154,230 | +0.98(+1.72%) |
May 29, 2020 | 56.24 | 57.23 | 54.52 | 56.96 | 3,065,500 | -2.32(-3.91%) |
May 28, 2020 | 59.07 | 63.15 | 58.89 | 59.28 | 1,292,675 | -0.82(-1.36%) |
May 27, 2020 | 62.35 | 62.64 | 55.31 | 60.10 | 1,859,809 | -2.34(-3.75%) |
May 26, 2020 | 63.71 | 64.72 | 62.15 | 62.44 | 1,096,018 | +0.40(+0.64%) |
May 22, 2020 | 61.60 | 64.69 | 60.00 | 62.04 | 1,593,800 | +1.31(+2.16%) |
May 21, 2020 | 58.91 | 61.81 | 57.31 | 60.73 | 1,551,810 | +2.83(+4.89%) |
May 20, 2020 | 58.90 | 60.13 | 57.03 | 57.90 | 1,219,192 | +1.04(+1.83%) |
May 19, 2020 | 53.74 | 58.00 | 53.36 | 56.86 | 1,748,333 | +3.96(+7.49%) |
May 18, 2020 | 54.26 | 54.97 | 52.56 | 52.90 | 1,306,424 | +1.80(+3.52%) |
May 15, 2020 | 48.95 | 51.77 | 47.55 | 51.10 | 1,682,400 | +3.29(+6.88%) |
May 14, 2020 | 44.23 | 48.90 | 43.30 | 47.81 | 2,054,821 | +2.23(+4.89%) |
May 13, 2020 | 48.50 | 48.97 | 44.21 | 45.58 | 1,612,368 | -2.58(-5.36%) |
May 12, 2020 | 50.78 | 51.51 | 48.14 | 48.16 | 1,078,533 | -2.87(-5.62%) |
May 11, 2020 | 48.80 | 52.00 | 48.31 | 51.03 | 1,033,706 | +1.58(+3.20%) |
May 08, 2020 | 49.76 | 50.50 | 47.00 | 49.45 | 2,036,700 | -3.78(-7.10%) |
May 07, 2020 | 51.00 | 53.84 | 49.53 | 53.23 | 1,709,689 | +4.00(+8.13%) |
May 06, 2020 | 47.02 | 49.48 | 46.60 | 49.23 | 1,134,747 | +2.71(+5.83%) |
May 05, 2020 | 45.35 | 47.25 | 44.83 | 46.52 | 727,747 | +2.16(+4.87%) |
May 04, 2020 | 41.69 | 44.87 | 41.03 | 44.36 | 798,165 | +2.11(+4.99%) |
May 01, 2020 | 44.84 | 45.20 | 41.76 | 42.25 | 1,266,100 | -3.42(-7.49%) |
Apr 30, 2020 | 46.41 | 47.36 | 44.60 | 45.67 | 709,213 | -0.65(-1.40%) |
Apr 29, 2020 | 44.50 | 46.75 | 43.50 | 46.32 | 993,046 | +2.60(+5.95%) |
Apr 28, 2020 | 44.41 | 44.99 | 41.96 | 43.72 | 568,621 | +0.08(+0.18%) |
Apr 27, 2020 | 43.64 | 44.65 | 43.01 | 43.64 | 770,794 | +1.28(+3.02%) |
Apr 24, 2020 | 42.35 | 42.77 | 41.37 | 42.36 | 515,900 | +0.29(+0.69%) |
Apr 23, 2020 | 42.15 | 43.49 | 41.45 | 42.07 | 711,568 | -0.02(-0.05%) |
Apr 22, 2020 | 41.57 | 42.98 | 41.11 | 42.09 | 909,156 | +2.60(+6.58%) |
Apr 21, 2020 | 42.49 | 42.97 | 38.50 | 39.49 | 1,306,887 | -3.78(-8.74%) |
Apr 20, 2020 | 41.91 | 44.48 | 41.20 | 43.27 | 664,938 | +0.70(+1.64%) |
Apr 17, 2020 | 45.89 | 46.06 | 42.18 | 42.57 | 1,104,900 | -1.25(-2.85%) |
Apr 16, 2020 | 40.17 | 44.20 | 39.71 | 43.82 | 1,312,972 | +4.29(+10.85%) |
Apr 15, 2020 | 39.00 | 40.37 | 38.37 | 39.53 | 655,602 | -1.18(-2.90%) |
Apr 14, 2020 | 40.59 | 41.10 | 38.91 | 40.71 | 1,329,458 | +0.74(+1.85%) |
Apr 13, 2020 | 39.33 | 40.97 | 37.54 | 39.97 | 1,496,019 | +3.08(+8.35%) |
Apr 09, 2020 | 37.47 | 39.20 | 36.21 | 36.89 | 1,020,200 | +0.19(+0.52%) |
Apr 08, 2020 | 36.33 | 36.99 | 34.92 | 36.70 | 877,303 | +1.17(+3.29%) |
Apr 07, 2020 | 37.40 | 37.98 | 34.50 | 35.53 | 1,458,950 | +0.24(+0.68%) |
Apr 06, 2020 | 33.56 | 36.13 | 33.26 | 35.29 | 1,194,379 | +3.93(+12.53%) |
Apr 03, 2020 | 35.63 | 36.23 | 30.68 | 31.36 | 1,766,600 | -3.57(-10.22%) |
Apr 02, 2020 | 35.41 | 35.74 | 32.62 | 34.93 | 1,005,660 | -0.79(-2.21%) |
Apr 01, 2020 | 38.72 | 38.93 | 35.00 | 35.72 | 1,447,209 | -4.51(-11.21%) |
Mar 31, 2020 | 40.32 | 42.00 | 39.38 | 40.23 | 991,512 | -0.57(-1.40%) |
Mar 30, 2020 | 39.26 | 41.11 | 39.04 | 40.80 | 593,390 | +1.80(+4.62%) |
Mar 27, 2020 | 40.05 | 40.70 | 38.75 | 39.00 | 645,700 | -2.63(-6.32%) |
Mar 26, 2020 | 38.88 | 42.69 | 38.62 | 41.63 | 863,682 | +3.28(+8.55%) |
Mar 25, 2020 | 38.50 | 41.92 | 37.51 | 38.35 | 875,304 | +0.35(+0.92%) |
Mar 24, 2020 | 35.00 | 38.19 | 34.80 | 38.00 | 775,031 | +5.25(+16.03%) |
Mar 23, 2020 | 35.05 | 36.56 | 32.50 | 32.75 | 1,262,980 | -2.67(-7.54%) |
Mar 20, 2020 | 37.16 | 38.75 | 33.43 | 35.42 | 1,052,100 | +0.05(+0.14%) |
Mar 19, 2020 | 31.25 | 36.42 | 29.07 | 35.37 | 1,136,857 | +3.83(+12.14%) |
Mar 18, 2020 | 33.44 | 35.57 | 29.14 | 31.54 | 1,663,384 | -4.38(-12.19%) |
Mar 17, 2020 | 32.33 | 38.87 | 31.48 | 35.92 | 1,555,828 | +3.63(+11.24%) |
Mar 16, 2020 | 32.00 | 35.36 | 29.36 | 32.29 | 1,274,392 | -3.41(-9.55%) |
Mar 13, 2020 | 37.74 | 38.01 | 32.59 | 35.70 | 1,375,400 | +0.42(+1.19%) |
Mar 12, 2020 | 36.39 | 38.34 | 32.66 | 35.28 | 1,632,067 | -5.13(-12.69%) |
Mar 11, 2020 | 42.06 | 42.65 | 39.60 | 40.41 | 1,131,596 | -2.73(-6.33%) |
Mar 10, 2020 | 45.28 | 45.39 | 42.12 | 43.14 | 971,453 | -0.21(-0.48%) |
Mar 09, 2020 | 42.00 | 45.39 | 40.25 | 43.35 | 1,297,290 | -2.75(-5.97%) |
Mar 06, 2020 | 47.31 | 47.75 | 44.76 | 46.10 | 1,132,900 | -2.86(-5.84%) |
Mar 05, 2020 | 49.68 | 50.14 | 48.22 | 48.96 | 962,140 | -1.89(-3.72%) |
Mar 04, 2020 | 48.00 | 51.11 | 47.30 | 50.85 | 1,310,300 | +3.97(+8.47%) |
Mar 03, 2020 | 47.33 | 49.00 | 45.21 | 46.88 | 1,729,257 | +0.99(+2.16%) |