Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 95.40 | 95.56 | 91.88 | 93.41 | 158,300 | -1.59(-1.67%) |
Feb 25, 2021 | 98.42 | 99.01 | 91.00 | 95.00 | 229,421 | -5.88(-5.83%) |
Feb 24, 2021 | 96.32 | 101.24 | 95.50 | 100.88 | 100,859 | +4.61(+4.79%) |
Feb 23, 2021 | 93.06 | 96.59 | 93.06 | 96.27 | 64,104 | -1.09(-1.12%) |
Feb 22, 2021 | 96.09 | 98.69 | 94.94 | 97.36 | 108,497 | +0.16(+0.16%) |
Feb 19, 2021 | 94.48 | 97.95 | 92.54 | 97.20 | 91,000 | +3.88(+4.16%) |
Feb 18, 2021 | 94.47 | 94.51 | 92.69 | 93.32 | 99,181 | -1.53(-1.61%) |
Feb 17, 2021 | 94.60 | 95.96 | 93.05 | 94.85 | 101,293 | -0.74(-0.77%) |
Feb 16, 2021 | 96.59 | 97.54 | 90.18 | 95.59 | 93,503 | -0.99(-1.03%) |
Feb 12, 2021 | 96.15 | 98.55 | 94.00 | 96.58 | 106,700 | +0.50(+0.52%) |
Feb 11, 2021 | 96.74 | 97.60 | 93.70 | 96.08 | 59,944 | -0.11(-0.11%) |
Feb 10, 2021 | 97.62 | 97.72 | 94.56 | 96.19 | 68,331 | -0.33(-0.34%) |
Feb 09, 2021 | 95.65 | 97.22 | 94.22 | 96.52 | 82,853 | +0.72(+0.75%) |
Feb 08, 2021 | 94.66 | 96.74 | 93.44 | 95.80 | 66,724 | +1.76(+1.87%) |
Feb 05, 2021 | 93.26 | 94.68 | 91.75 | 94.04 | 62,000 | +1.49(+1.61%) |
Feb 04, 2021 | 90.37 | 92.84 | 90.37 | 92.55 | 142,659 | +2.98(+3.33%) |
Feb 03, 2021 | 88.81 | 89.97 | 86.38 | 89.57 | 104,413 | +0.26(+0.29%) |
Feb 02, 2021 | 89.18 | 91.90 | 88.25 | 89.31 | 143,813 | +1.25(+1.42%) |
Feb 01, 2021 | 88.05 | 88.49 | 85.24 | 88.06 | 144,841 | +1.55(+1.79%) |
Jan 29, 2021 | 87.99 | 88.82 | 86.12 | 86.51 | 225,200 | -2.19(-2.47%) |
Jan 28, 2021 | 88.88 | 89.73 | 87.09 | 88.70 | 167,558 | +0.97(+1.11%) |
Jan 27, 2021 | 87.14 | 89.85 | 85.85 | 87.73 | 145,430 | -3.54(-3.88%) |
Jan 26, 2021 | 95.95 | 95.95 | 91.21 | 91.27 | 73,385 | -3.62(-3.81%) |
Jan 25, 2021 | 98.03 | 98.03 | 93.79 | 94.89 | 117,794 | -3.56(-3.62%) |
Jan 22, 2021 | 97.06 | 98.99 | 96.23 | 98.45 | 93,200 | -0.04(-0.04%) |
Jan 21, 2021 | 99.88 | 100.41 | 98.09 | 98.49 | 73,758 | -1.52(-1.52%) |
Jan 20, 2021 | 98.29 | 100.35 | 98.20 | 100.01 | 69,009 | +2.43(+2.49%) |
Jan 19, 2021 | 98.14 | 98.79 | 96.80 | 97.58 | 58,528 | +0.92(+0.95%) |
Jan 15, 2021 | 95.80 | 97.59 | 94.19 | 96.66 | 78,800 | -0.76(-0.78%) |
Jan 14, 2021 | 97.47 | 98.93 | 96.97 | 97.42 | 64,270 | -0.04(-0.04%) |
Jan 13, 2021 | 99.19 | 99.19 | 96.74 | 97.46 | 45,529 | -1.93(-1.94%) |
Jan 12, 2021 | 98.65 | 99.78 | 98.01 | 99.39 | 48,330 | +1.15(+1.17%) |
Jan 11, 2021 | 96.11 | 98.83 | 96.11 | 98.24 | 46,613 | +0.45(+0.46%) |
Jan 08, 2021 | 101.17 | 101.17 | 96.33 | 97.79 | 81,800 | -2.88(-2.86%) |
Jan 07, 2021 | 99.60 | 101.46 | 98.11 | 100.67 | 65,643 | +1.68(+1.70%) |
Jan 06, 2021 | 95.09 | 100.35 | 93.45 | 98.99 | 168,438 | +5.47(+5.85%) |
Jan 05, 2021 | 92.08 | 94.88 | 91.40 | 93.52 | 116,807 | +0.73(+0.79%) |
Jan 04, 2021 | 94.15 | 94.34 | 90.55 | 92.79 | 92,412 | -1.06(-1.13%) |
Dec 31, 2020 | 93.85 | 93.85 | 93.85 | 60,551 | -0.24(-0.26%) | |
Dec 30, 2020 | 92.69 | 95.51 | 92.69 | 94.09 | 60,551 | +1.21(+1.30%) |
Dec 29, 2020 | 93.32 | 93.50 | 90.81 | 92.88 | 77,168 | -0.53(-0.57%) |
Dec 28, 2020 | 96.21 | 96.21 | 93.10 | 93.41 | 69,985 | -2.01(-2.11%) |
Dec 24, 2020 | 93.35 | 95.57 | 92.73 | 95.42 | 34,800 | +2.24(+2.40%) |
Dec 23, 2020 | 94.44 | 95.09 | 92.98 | 93.18 | 75,449 | -1.17(-1.24%) |
Dec 22, 2020 | 95.08 | 96.34 | 93.67 | 94.35 | 51,822 | -0.77(-0.81%) |
Dec 21, 2020 | 94.54 | 95.95 | 92.35 | 95.12 | 114,437 | -0.75(-0.78%) |
Dec 18, 2020 | 96.97 | 100.00 | 95.43 | 95.87 | 417,400 | -0.63(-0.65%) |
Dec 17, 2020 | 92.37 | 96.72 | 91.99 | 96.50 | 130,722 | +6.54(+7.27%) |
Dec 16, 2020 | 95.39 | 95.94 | 89.69 | 89.96 | 158,376 | -5.27(-5.53%) |
Dec 15, 2020 | 95.30 | 96.02 | 94.64 | 95.23 | 198,938 | +0.62(+0.66%) |
Dec 14, 2020 | 93.93 | 95.96 | 93.93 | 94.61 | 109,341 | +1.03(+1.10%) |
Dec 11, 2020 | 92.80 | 95.14 | 92.80 | 93.58 | 107,500 | +0.09(+0.10%) |
Dec 10, 2020 | 93.72 | 94.33 | 90.09 | 93.49 | 143,591 | -1.18(-1.25%) |
Dec 09, 2020 | 88.55 | 95.84 | 88.28 | 94.67 | 326,373 | +7.19(+8.22%) |
Dec 08, 2020 | 88.71 | 89.19 | 86.62 | 87.48 | 124,290 | -2.11(-2.36%) |
Dec 07, 2020 | 87.96 | 89.64 | 86.70 | 89.59 | 131,721 | +2.02(+2.31%) |
Dec 04, 2020 | 88.12 | 89.59 | 87.00 | 87.57 | 124,800 | +0.26(+0.30%) |
Dec 03, 2020 | 87.67 | 89.70 | 87.16 | 87.31 | 151,479 | -0.45(-0.51%) |
Dec 02, 2020 | 88.90 | 88.90 | 86.86 | 87.76 | 174,474 | -1.37(-1.54%) |
Dec 01, 2020 | 89.32 | 89.87 | 87.51 | 89.13 | 207,690 | +1.62(+1.85%) |
Nov 30, 2020 | 93.00 | 93.21 | 86.58 | 87.51 | 205,684 | -5.36(-5.77%) |
Nov 27, 2020 | 91.43 | 93.81 | 90.29 | 92.87 | 70,900 | +1.22(+1.33%) |
Nov 25, 2020 | 88.82 | 93.20 | 88.82 | 91.65 | 205,300 | +2.03(+2.27%) |
Nov 24, 2020 | 102.52 | 103.70 | 88.79 | 89.62 | 436,951 | -15.08(-14.40%) |
Nov 23, 2020 | 99.98 | 105.35 | 99.75 | 104.70 | 270,787 | +6.25(+6.35%) |
Nov 20, 2020 | 97.66 | 99.11 | 97.07 | 98.45 | 93,000 | -0.43(-0.43%) |
Nov 19, 2020 | 95.99 | 99.33 | 95.69 | 98.88 | 119,346 | +2.18(+2.25%) |
Nov 18, 2020 | 98.57 | 98.57 | 96.51 | 96.70 | 93,827 | -1.12(-1.14%) |
Nov 17, 2020 | 95.51 | 98.60 | 93.88 | 97.82 | 114,587 | +1.54(+1.60%) |
Nov 16, 2020 | 93.90 | 96.49 | 92.78 | 96.28 | 155,333 | +4.29(+4.66%) |
Nov 13, 2020 | 89.28 | 92.56 | 88.88 | 91.99 | 86,500 | +3.76(+4.26%) |
Nov 12, 2020 | 88.75 | 90.78 | 86.55 | 88.23 | 92,145 | -0.96(-1.08%) |
Nov 11, 2020 | 89.50 | 89.81 | 86.89 | 89.19 | 94,834 | +0.32(+0.36%) |
Nov 10, 2020 | 90.44 | 90.81 | 88.45 | 88.87 | 202,194 | -0.38(-0.43%) |
Nov 09, 2020 | 98.45 | 101.40 | 89.03 | 89.25 | 134,118 | -1.75(-1.92%) |
Nov 06, 2020 | 92.83 | 92.99 | 90.31 | 91.00 | 66,500 | -1.57(-1.70%) |
Nov 05, 2020 | 91.46 | 94.39 | 91.46 | 92.57 | 103,909 | +1.91(+2.11%) |
Nov 04, 2020 | 87.26 | 90.89 | 83.16 | 90.66 | 74,651 | +1.61(+1.81%) |
Nov 03, 2020 | 89.37 | 90.47 | 88.50 | 89.05 | 116,293 | +1.77(+2.03%) |
Nov 02, 2020 | 83.69 | 87.28 | 82.39 | 87.28 | 122,706 | +4.67(+5.65%) |
Oct 30, 2020 | 83.19 | 83.30 | 80.72 | 82.61 | 137,500 | -1.25(-1.49%) |
Oct 29, 2020 | 80.64 | 84.30 | 79.92 | 83.86 | 87,428 | +2.70(+3.33%) |
Oct 28, 2020 | 80.32 | 84.32 | 78.99 | 81.16 | 71,612 | -1.57(-1.90%) |
Oct 27, 2020 | 83.13 | 84.12 | 82.32 | 82.73 | 67,870 | -0.69(-0.83%) |
Oct 26, 2020 | 85.32 | 85.53 | 82.17 | 83.42 | 90,350 | -3.32(-3.83%) |
Oct 23, 2020 | 87.84 | 87.84 | 85.94 | 86.74 | 140,500 | -0.26(-0.30%) |
Oct 22, 2020 | 88.86 | 89.00 | 85.33 | 87.00 | 110,007 | -1.34(-1.52%) |
Oct 21, 2020 | 90.31 | 91.51 | 87.21 | 88.34 | 89,229 | -3.44(-3.75%) |
Oct 20, 2020 | 91.73 | 93.97 | 90.94 | 91.78 | 109,686 | +0.96(+1.06%) |
Oct 19, 2020 | 93.33 | 93.52 | 90.54 | 90.82 | 96,891 | -2.13(-2.29%) |
Oct 16, 2020 | 92.33 | 93.64 | 91.33 | 92.95 | 107,500 | +0.46(+0.50%) |
Oct 15, 2020 | 88.50 | 92.69 | 88.00 | 92.49 | 108,276 | +2.50(+2.78%) |
Oct 14, 2020 | 91.19 | 91.66 | 89.48 | 89.99 | 106,748 | -0.52(-0.57%) |
Oct 13, 2020 | 91.71 | 91.79 | 90.02 | 90.51 | 116,123 | -1.85(-2.00%) |
Oct 12, 2020 | 91.90 | 93.00 | 91.41 | 92.36 | 175,139 | +0.52(+0.57%) |
Oct 09, 2020 | 92.35 | 92.74 | 91.06 | 91.84 | 105,200 | +1.03(+1.13%) |
Oct 08, 2020 | 91.65 | 92.78 | 89.39 | 90.81 | 136,824 | +0.27(+0.30%) |
Oct 07, 2020 | 89.47 | 92.30 | 89.22 | 90.54 | 196,307 | +2.30(+2.61%) |
Oct 06, 2020 | 86.35 | 90.77 | 86.28 | 88.24 | 214,327 | +1.58(+1.82%) |
Oct 05, 2020 | 84.85 | 86.84 | 84.77 | 86.66 | 137,925 | +2.75(+3.28%) |
Oct 02, 2020 | 80.78 | 84.47 | 80.63 | 83.91 | 118,900 | +1.78(+2.17%) |
Oct 01, 2020 | 79.03 | 82.39 | 78.48 | 82.13 | 172,520 | +3.59(+4.57%) |
Sep 30, 2020 | 77.88 | 80.31 | 77.86 | 78.54 | 123,740 | +1.07(+1.38%) |
Sep 29, 2020 | 78.32 | 78.65 | 76.95 | 77.47 | 129,728 | -0.83(-1.06%) |
Sep 28, 2020 | 76.75 | 78.91 | 76.41 | 78.30 | 115,398 | +2.90(+3.85%) |
Sep 25, 2020 | 74.04 | 76.67 | 74.00 | 75.40 | 110,500 | +0.46(+0.61%) |
Sep 24, 2020 | 74.62 | 77.05 | 73.81 | 74.94 | 109,043 | -0.14(-0.19%) |
Sep 23, 2020 | 77.20 | 78.60 | 74.91 | 75.08 | 131,114 | -2.05(-2.66%) |
Sep 22, 2020 | 75.67 | 77.73 | 75.14 | 77.13 | 203,142 | +2.57(+3.45%) |
Sep 21, 2020 | 76.00 | 76.88 | 73.16 | 74.56 | 214,766 | -3.89(-4.96%) |
Sep 18, 2020 | 82.92 | 83.27 | 77.09 | 78.45 | 416,500 | -3.48(-4.25%) |
Sep 17, 2020 | 82.94 | 85.08 | 81.70 | 81.93 | 105,115 | -2.48(-2.94%) |
Sep 16, 2020 | 86.27 | 86.27 | 84.29 | 84.41 | 143,695 | -0.80(-0.94%) |
Sep 15, 2020 | 85.46 | 86.45 | 85.03 | 85.21 | 63,987 | +0.48(+0.57%) |
Sep 14, 2020 | 83.44 | 85.70 | 83.02 | 84.73 | 113,586 | +2.36(+2.87%) |
Sep 11, 2020 | 82.54 | 83.97 | 81.04 | 82.37 | 65,800 | +0.24(+0.29%) |
Sep 10, 2020 | 82.09 | 83.51 | 81.48 | 82.13 | 87,802 | +0.65(+0.80%) |
Sep 09, 2020 | 82.04 | 82.99 | 80.40 | 81.48 | 110,383 | +0.48(+0.59%) |
Sep 08, 2020 | 80.24 | 83.38 | 79.13 | 81.00 | 125,058 | -0.77(-0.94%) |
Sep 04, 2020 | 84.63 | 86.24 | 81.00 | 81.77 | 118,100 | -1.51(-1.81%) |
Sep 03, 2020 | 88.18 | 88.26 | 82.99 | 83.28 | 169,397 | -5.20(-5.88%) |
Sep 02, 2020 | 89.31 | 90.00 | 87.56 | 88.48 | 101,578 | -1.40(-1.56%) |
Sep 01, 2020 | 88.43 | 90.60 | 87.46 | 89.88 | 158,813 | +2.38(+2.72%) |
Aug 31, 2020 | 90.52 | 91.35 | 87.23 | 87.50 | 157,410 | -2.57(-2.85%) |
Aug 28, 2020 | 88.13 | 90.33 | 87.73 | 90.07 | 146,900 | +2.91(+3.34%) |
Aug 27, 2020 | 88.56 | 88.69 | 86.33 | 87.16 | 159,711 | -0.36(-0.41%) |
Aug 26, 2020 | 88.74 | 91.82 | 87.49 | 87.52 | 178,472 | -0.62(-0.70%) |
Aug 25, 2020 | 92.00 | 92.00 | 81.51 | 88.14 | 562,175 | -7.00(-7.36%) |
Aug 24, 2020 | 92.52 | 95.49 | 92.46 | 95.14 | 178,420 | +3.11(+3.38%) |
Aug 21, 2020 | 89.55 | 92.10 | 88.95 | 92.03 | 76,400 | +2.39(+2.67%) |
Aug 20, 2020 | 89.71 | 90.49 | 88.00 | 89.64 | 69,381 | -1.12(-1.23%) |
Aug 19, 2020 | 91.10 | 91.68 | 90.40 | 90.76 | 71,367 | -0.19(-0.21%) |
Aug 18, 2020 | 91.30 | 91.97 | 90.65 | 90.95 | 127,001 | -0.61(-0.67%) |
Aug 17, 2020 | 89.32 | 91.85 | 88.67 | 91.56 | 115,597 | +2.96(+3.34%) |
Aug 14, 2020 | 88.84 | 89.72 | 87.94 | 88.60 | 91,300 | -1.06(-1.18%) |
Aug 13, 2020 | 89.81 | 91.70 | 88.86 | 89.66 | 92,030 | -0.95(-1.05%) |
Aug 12, 2020 | 90.06 | 91.41 | 89.22 | 90.61 | 46,840 | +1.62(+1.82%) |
Aug 11, 2020 | 90.45 | 91.51 | 88.47 | 88.99 | 84,255 | +0.03(+0.03%) |
Aug 10, 2020 | 87.92 | 90.60 | 87.61 | 88.96 | 79,458 | +1.78(+2.04%) |
Aug 07, 2020 | 85.22 | 87.80 | 85.10 | 87.18 | 56,000 | +1.64(+1.92%) |
Aug 06, 2020 | 85.98 | 86.17 | 84.54 | 85.54 | 85,201 | -0.53(-0.62%) |
Aug 05, 2020 | 85.33 | 86.56 | 84.38 | 86.07 | 91,516 | +2.21(+2.64%) |
Aug 04, 2020 | 84.73 | 85.90 | 81.63 | 83.86 | 83,772 | -0.60(-0.71%) |
Aug 03, 2020 | 81.46 | 84.75 | 81.46 | 84.46 | 74,710 | +3.84(+4.76%) |
Jul 31, 2020 | 81.71 | 82.40 | 79.28 | 80.62 | 130,300 | -1.48(-1.80%) |
Jul 30, 2020 | 80.30 | 82.79 | 76.59 | 82.10 | 96,628 | +0.16(+0.20%) |
Jul 29, 2020 | 78.18 | 82.45 | 78.18 | 81.94 | 133,039 | +3.85(+4.93%) |
Jul 28, 2020 | 80.07 | 80.25 | 77.95 | 78.09 | 111,689 | -2.10(-2.62%) |
Jul 27, 2020 | 76.92 | 80.19 | 76.92 | 80.19 | 100,700 | +3.33(+4.33%) |
Jul 24, 2020 | 77.74 | 78.51 | 76.32 | 76.86 | 93,100 | -0.68(-0.88%) |
Jul 23, 2020 | 75.41 | 79.82 | 75.41 | 77.54 | 206,952 | +1.90(+2.51%) |
Jul 22, 2020 | 72.36 | 75.80 | 72.36 | 75.64 | 320,148 | +2.85(+3.92%) |
Jul 21, 2020 | 74.80 | 75.14 | 72.79 | 72.79 | 114,481 | -0.72(-0.98%) |
Jul 20, 2020 | 74.50 | 75.12 | 73.15 | 73.51 | 112,869 | -0.31(-0.42%) |
Jul 17, 2020 | 74.10 | 74.41 | 73.52 | 73.82 | 179,700 | -0.03(-0.04%) |
Jul 16, 2020 | 73.71 | 74.35 | 73.38 | 73.85 | 219,470 | -0.67(-0.90%) |
Jul 15, 2020 | 75.81 | 76.64 | 73.99 | 74.52 | 148,998 | +1.48(+2.03%) |
Jul 14, 2020 | 72.01 | 73.53 | 71.55 | 73.04 | 153,541 | +1.02(+1.42%) |
Jul 13, 2020 | 75.15 | 75.25 | 71.78 | 72.02 | 138,662 | -1.83(-2.48%) |
Jul 10, 2020 | 73.64 | 75.08 | 72.79 | 73.85 | 91,100 | +0.09(+0.12%) |
Jul 09, 2020 | 77.78 | 77.78 | 73.48 | 73.76 | 135,766 | -4.02(-5.17%) |
Jul 08, 2020 | 73.72 | 78.44 | 71.12 | 77.78 | 173,779 | +4.65(+6.36%) |
Jul 07, 2020 | 73.14 | 74.18 | 71.93 | 73.13 | 109,647 | -1.17(-1.57%) |
Jul 06, 2020 | 73.84 | 75.00 | 72.57 | 74.30 | 96,138 | +2.45(+3.41%) |
Jul 02, 2020 | 75.17 | 75.94 | 71.62 | 71.85 | 118,200 | -0.47(-0.65%) |
Jul 01, 2020 | 75.54 | 77.33 | 71.51 | 72.32 | 146,919 | -3.33(-4.40%) |
Jun 30, 2020 | 71.98 | 75.96 | 70.31 | 75.65 | 138,721 | +2.93(+4.03%) |
Jun 29, 2020 | 71.46 | 73.40 | 70.05 | 72.72 | 135,029 | +3.22(+4.63%) |
Jun 26, 2020 | 70.25 | 71.97 | 68.81 | 69.50 | 531,200 | -1.64(-2.31%) |
Jun 25, 2020 | 67.82 | 71.16 | 67.82 | 71.14 | 82,186 | +2.33(+3.39%) |
Jun 24, 2020 | 73.25 | 73.72 | 67.88 | 68.81 | 139,389 | -5.62(-7.55%) |
Jun 23, 2020 | 73.62 | 75.80 | 73.62 | 74.43 | 134,545 | +2.35(+3.26%) |
Jun 22, 2020 | 70.50 | 72.31 | 69.30 | 72.08 | 79,126 | +1.48(+2.10%) |
Jun 19, 2020 | 72.82 | 73.40 | 69.31 | 70.60 | 205,200 | -0.81(-1.13%) |
Jun 18, 2020 | 70.82 | 73.21 | 70.70 | 71.41 | 123,962 | -0.61(-0.85%) |
Jun 17, 2020 | 74.51 | 74.61 | 71.81 | 72.02 | 154,420 | -2.36(-3.17%) |
Jun 16, 2020 | 72.58 | 75.29 | 71.09 | 74.38 | 236,022 | +5.07(+7.31%) |
Jun 15, 2020 | 62.71 | 71.08 | 62.45 | 69.31 | 167,553 | +4.01(+6.14%) |
Jun 12, 2020 | 67.98 | 68.75 | 61.61 | 65.30 | 184,000 | +1.04(+1.62%) |
Jun 11, 2020 | 66.99 | 68.58 | 63.89 | 64.26 | 162,527 | -5.18(-7.46%) |
Jun 10, 2020 | 70.89 | 70.90 | 68.39 | 69.44 | 107,142 | -2.14(-2.99%) |
Jun 09, 2020 | 71.18 | 72.70 | 69.30 | 71.58 | 149,927 | -2.04(-2.77%) |
Jun 08, 2020 | 77.29 | 78.38 | 73.06 | 73.62 | 339,551 | -0.87(-1.17%) |
Jun 05, 2020 | 73.39 | 77.70 | 72.79 | 74.49 | 137,300 | +5.67(+8.24%) |
Jun 04, 2020 | 68.14 | 71.54 | 67.02 | 68.82 | 186,699 | +0.23(+0.34%) |
Jun 03, 2020 | 67.55 | 71.45 | 67.19 | 68.59 | 117,055 | +2.46(+3.72%) |
Jun 02, 2020 | 65.35 | 67.00 | 64.04 | 66.13 | 120,970 | +1.35(+2.08%) |
Jun 01, 2020 | 63.51 | 65.94 | 62.93 | 64.78 | 220,383 | +2.02(+3.22%) |
May 29, 2020 | 61.38 | 63.55 | 60.01 | 62.76 | 195,500 | +0.15(+0.24%) |
May 28, 2020 | 66.00 | 66.57 | 62.33 | 62.61 | 189,714 | -2.33(-3.59%) |
May 27, 2020 | 62.34 | 65.44 | 61.11 | 64.94 | 255,167 | +5.74(+9.70%) |
May 26, 2020 | 63.96 | 68.81 | 58.37 | 59.20 | 296,162 | -1.32(-2.18%) |
May 22, 2020 | 60.19 | 60.99 | 58.59 | 60.52 | 157,500 | +1.31(+2.21%) |
May 21, 2020 | 57.44 | 60.57 | 57.44 | 59.21 | 131,858 | +1.70(+2.96%) |
May 20, 2020 | 55.39 | 57.58 | 54.87 | 57.51 | 244,611 | +3.81(+7.09%) |
May 19, 2020 | 54.78 | 57.29 | 53.20 | 53.70 | 190,082 | -1.13(-2.06%) |
May 18, 2020 | 52.37 | 55.13 | 52.20 | 54.83 | 270,780 | +5.21(+10.50%) |
May 15, 2020 | 48.05 | 51.34 | 48.05 | 49.62 | 150,500 | +1.39(+2.88%) |
May 14, 2020 | 45.60 | 48.90 | 43.27 | 48.23 | 164,733 | +1.60(+3.43%) |
May 13, 2020 | 49.20 | 49.20 | 45.39 | 46.63 | 111,285 | -2.57(-5.22%) |
May 12, 2020 | 51.89 | 52.00 | 49.01 | 49.20 | 160,449 | -2.42(-4.69%) |
May 11, 2020 | 53.10 | 53.10 | 50.60 | 51.62 | 129,601 | -2.50(-4.62%) |
May 08, 2020 | 52.44 | 54.33 | 52.32 | 54.12 | 108,600 | +3.23(+6.35%) |
May 07, 2020 | 50.06 | 51.82 | 50.06 | 50.89 | 92,968 | +1.57(+3.18%) |
May 06, 2020 | 50.55 | 51.47 | 49.14 | 49.32 | 70,265 | -1.06(-2.10%) |
May 05, 2020 | 51.13 | 52.43 | 50.28 | 50.38 | 136,148 | +0.33(+0.66%) |
May 04, 2020 | 49.38 | 50.52 | 48.42 | 50.05 | 166,366 | -0.48(-0.95%) |
May 01, 2020 | 49.53 | 51.40 | 49.00 | 50.53 | 165,700 | -0.88(-1.71%) |
Apr 30, 2020 | 53.03 | 53.64 | 50.63 | 51.41 | 174,314 | -2.09(-3.91%) |
Apr 29, 2020 | 51.50 | 54.95 | 50.55 | 53.50 | 341,033 | +4.32(+8.78%) |
Apr 28, 2020 | 47.58 | 50.03 | 46.56 | 49.18 | 207,488 | +2.98(+6.45%) |
Apr 27, 2020 | 43.73 | 46.50 | 43.07 | 46.20 | 188,411 | +3.24(+7.54%) |
Apr 24, 2020 | 43.38 | 43.75 | 42.11 | 42.96 | 100,400 | +0.28(+0.66%) |
Apr 23, 2020 | 42.16 | 44.05 | 42.12 | 42.68 | 139,802 | +1.32(+3.19%) |
Apr 22, 2020 | 42.28 | 42.78 | 41.11 | 41.36 | 144,183 | +0.43(+1.05%) |
Apr 21, 2020 | 42.59 | 43.84 | 40.52 | 40.93 | 133,007 | -3.47(-7.82%) |
Apr 20, 2020 | 44.01 | 45.90 | 43.34 | 44.40 | 141,842 | -1.46(-3.18%) |
Apr 17, 2020 | 43.97 | 48.17 | 43.40 | 45.86 | 296,800 | +4.04(+9.66%) |
Apr 16, 2020 | 47.23 | 47.62 | 40.47 | 41.82 | 311,982 | -7.67(-15.50%) |
Apr 15, 2020 | 50.18 | 51.84 | 49.08 | 49.49 | 110,494 | -2.99(-5.70%) |
Apr 14, 2020 | 52.96 | 53.84 | 50.81 | 52.48 | 207,089 | +1.43(+2.80%) |
Apr 13, 2020 | 52.62 | 52.72 | 49.24 | 51.05 | 130,634 | -1.97(-3.72%) |
Apr 09, 2020 | 50.91 | 53.55 | 50.42 | 53.02 | 202,500 | +3.30(+6.64%) |
Apr 08, 2020 | 49.02 | 51.59 | 46.87 | 49.72 | 209,840 | +2.45(+5.18%) |
Apr 07, 2020 | 48.68 | 50.50 | 45.75 | 47.27 | 118,598 | +1.31(+2.85%) |
Apr 06, 2020 | 39.89 | 46.84 | 39.89 | 45.96 | 235,317 | +8.42(+22.43%) |
Apr 03, 2020 | 40.94 | 41.29 | 35.98 | 37.54 | 140,800 | -3.95(-9.52%) |
Apr 02, 2020 | 41.21 | 43.03 | 39.33 | 41.49 | 115,935 | -0.62(-1.47%) |
Apr 01, 2020 | 43.28 | 44.78 | 41.82 | 42.11 | 129,976 | -3.46(-7.59%) |
Mar 31, 2020 | 47.07 | 47.33 | 44.85 | 45.57 | 174,162 | -1.79(-3.78%) |
Mar 30, 2020 | 46.88 | 48.55 | 44.58 | 47.36 | 139,410 | +0.96(+2.07%) |
Mar 27, 2020 | 50.05 | 50.05 | 46.40 | 46.40 | 153,400 | -6.35(-12.04%) |
Mar 26, 2020 | 58.43 | 60.55 | 52.25 | 52.75 | 212,698 | -4.60(-8.02%) |
Mar 25, 2020 | 50.71 | 58.24 | 48.25 | 57.35 | 189,137 | +7.91(+16.00%) |
Mar 24, 2020 | 38.71 | 50.01 | 38.71 | 49.44 | 168,148 | +13.55(+37.75%) |
Mar 23, 2020 | 43.41 | 44.20 | 35.30 | 35.89 | 203,278 | -7.13(-16.57%) |
Mar 20, 2020 | 48.15 | 50.03 | 42.58 | 43.02 | 188,200 | -4.77(-9.98%) |
Mar 19, 2020 | 39.46 | 48.70 | 36.86 | 47.79 | 163,788 | +7.88(+19.74%) |
Mar 18, 2020 | 48.37 | 49.27 | 37.47 | 39.91 | 176,670 | -10.24(-20.42%) |
Mar 17, 2020 | 48.72 | 50.30 | 45.17 | 50.15 | 177,404 | +2.59(+5.45%) |
Mar 16, 2020 | 56.73 | 62.39 | 47.00 | 47.56 | 136,613 | -10.25(-17.73%) |
Mar 13, 2020 | 56.43 | 57.90 | 50.33 | 57.81 | 162,400 | +4.47(+8.38%) |
Mar 12, 2020 | 64.70 | 64.70 | 53.32 | 53.34 | 194,541 | -16.87(-24.03%) |
Mar 11, 2020 | 71.39 | 72.59 | 69.22 | 70.21 | 99,443 | -3.78(-5.11%) |
Mar 10, 2020 | 80.23 | 80.23 | 71.30 | 73.99 | 211,386 | -3.04(-3.95%) |
Mar 09, 2020 | 79.35 | 80.81 | 76.03 | 77.03 | 114,030 | -6.84(-8.16%) |
Mar 06, 2020 | 84.88 | 85.67 | 80.91 | 83.87 | 104,700 | -4.77(-5.38%) |
Mar 05, 2020 | 90.49 | 91.55 | 87.82 | 88.64 | 145,308 | -4.70(-5.04%) |
Mar 04, 2020 | 88.47 | 93.48 | 86.80 | 93.34 | 119,211 | +6.51(+7.50%) |
Mar 03, 2020 | 89.37 | 92.43 | 86.14 | 86.83 | 183,795 | +0.09(+0.10%) |