Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 87.21 | 89.16 | 86.45 | 88.53 | 82,668 | +2.34(+2.72%) |
Feb 25, 2021 | 92.04 | 92.60 | 86.18 | 86.19 | 138,535 | -5.32(-5.81%) |
Feb 24, 2021 | 89.35 | 92.31 | 89.35 | 91.51 | 77,154 | +0.88(+0.97%) |
Feb 23, 2021 | 87.83 | 92.52 | 86.61 | 90.63 | 106,695 | +2.80(+3.19%) |
Feb 22, 2021 | 88.50 | 89.12 | 87.74 | 87.83 | 62,874 | -0.82(-0.93%) |
Feb 19, 2021 | 91.00 | 91.14 | 88.45 | 88.65 | 50,952 | -2.14(-2.36%) |
Feb 18, 2021 | 91.08 | 91.46 | 88.11 | 90.79 | 73,524 | -1.23(-1.34%) |
Feb 17, 2021 | 88.74 | 92.23 | 87.83 | 92.02 | 84,151 | +2.91(+3.26%) |
Feb 16, 2021 | 89.08 | 90.80 | 88.45 | 89.11 | 29,317 | +0.08(+0.09%) |
Feb 12, 2021 | 88.34 | 89.19 | 87.73 | 89.03 | 54,501 | +0.05(+0.06%) |
Feb 11, 2021 | 91.44 | 91.91 | 88.39 | 88.98 | 62,915 | -2.24(-2.46%) |
Feb 10, 2021 | 91.48 | 91.61 | 89.96 | 91.22 | 58,291 | +0.05(+0.06%) |
Feb 09, 2021 | 91.82 | 92.22 | 89.96 | 91.17 | 78,961 | -1.40(-1.51%) |
Feb 08, 2021 | 92.90 | 93.73 | 91.59 | 92.57 | 84,921 | +0.20(+0.22%) |
Feb 05, 2021 | 89.90 | 93.87 | 89.90 | 92.37 | 132,132 | +2.60(+2.90%) |
Feb 04, 2021 | 89.63 | 90.38 | 88.70 | 89.76 | 29,400 | -0.50(-0.55%) |
Feb 03, 2021 | 92.53 | 92.53 | 89.27 | 90.26 | 39,192 | -1.54(-1.67%) |
Feb 02, 2021 | 91.45 | 93.23 | 90.29 | 91.80 | 65,356 | +1.61(+1.78%) |
Feb 01, 2021 | 88.28 | 90.63 | 87.20 | 90.19 | 39,113 | +3.04(+3.49%) |
Jan 29, 2021 | 89.82 | 89.82 | 86.48 | 87.15 | 78,088 | -3.28(-3.63%) |
Jan 28, 2021 | 90.93 | 90.93 | 88.09 | 90.44 | 28,826 | +0.71(+0.79%) |
Jan 27, 2021 | 92.48 | 92.48 | 87.06 | 89.73 | 60,782 | -3.84(-4.11%) |
Jan 26, 2021 | 91.95 | 95.46 | 90.31 | 93.57 | 47,760 | +2.68(+2.95%) |
Jan 25, 2021 | 89.96 | 91.08 | 85.65 | 90.89 | 64,137 | +0.85(+0.94%) |
Jan 22, 2021 | 91.23 | 91.58 | 88.22 | 90.04 | 46,257 | -2.05(-2.23%) |
Jan 21, 2021 | 94.65 | 95.28 | 90.52 | 92.10 | 51,759 | -2.52(-2.66%) |
Jan 20, 2021 | 94.93 | 95.46 | 92.80 | 94.61 | 44,263 | +0.83(+0.88%) |
Jan 19, 2021 | 95.98 | 97.81 | 93.54 | 93.78 | 36,929 | -1.64(-1.72%) |
Jan 15, 2021 | 97.24 | 97.24 | 94.85 | 95.42 | 36,868 | -2.25(-2.31%) |
Jan 14, 2021 | 95.21 | 97.97 | 94.40 | 97.68 | 50,087 | +2.72(+2.86%) |
Jan 13, 2021 | 98.97 | 98.97 | 94.88 | 94.96 | 48,950 | -3.55(-3.60%) |
Jan 12, 2021 | 97.34 | 99.38 | 97.34 | 98.51 | 98,482 | +1.20(+1.23%) |
Jan 11, 2021 | 100.56 | 100.56 | 96.45 | 97.31 | 54,590 | -4.19(-4.13%) |
Jan 08, 2021 | 102.81 | 103.76 | 100.31 | 101.50 | 110,721 | -0.42(-0.41%) |
Jan 07, 2021 | 102.55 | 102.86 | 100.76 | 101.92 | 72,511 | -0.01(-0.01%) |
Jan 06, 2021 | 96.78 | 102.87 | 96.78 | 101.93 | 75,585 | +6.53(+6.85%) |
Jan 05, 2021 | 94.39 | 95.82 | 94.39 | 95.40 | 53,385 | +0.35(+0.37%) |
Jan 04, 2021 | 97.57 | 97.82 | 94.58 | 95.05 | 78,644 | -2.15(-2.21%) |
Dec 31, 2020 | 97.20 | 97.20 | 97.20 | 30,523 | -0.59(-0.61%) | |
Dec 30, 2020 | 98.22 | 100.52 | 97.65 | 97.79 | 30,523 | -0.69(-0.70%) |
Dec 29, 2020 | 96.42 | 98.49 | 96.27 | 98.48 | 39,244 | +2.74(+2.86%) |
Dec 28, 2020 | 96.76 | 96.76 | 94.32 | 95.74 | 36,217 | -0.49(-0.51%) |
Dec 24, 2020 | 96.40 | 97.07 | 95.64 | 96.23 | 16,373 | +0.31(+0.32%) |
Dec 23, 2020 | 94.17 | 96.51 | 94.17 | 95.92 | 52,084 | +2.26(+2.42%) |
Dec 22, 2020 | 95.78 | 95.78 | 93.56 | 93.66 | 42,888 | -1.55(-1.62%) |
Dec 21, 2020 | 98.09 | 98.15 | 94.60 | 95.21 | 52,918 | -4.77(-4.77%) |
Dec 18, 2020 | 100.64 | 102.75 | 99.62 | 99.97 | 64,921 | -0.66(-0.66%) |
Dec 17, 2020 | 96.91 | 102.94 | 96.91 | 100.64 | 66,246 | +3.11(+3.19%) |
Dec 16, 2020 | 96.92 | 97.53 | 94.87 | 97.53 | 57,933 | +1.69(+1.76%) |
Dec 15, 2020 | 94.90 | 96.11 | 93.15 | 95.84 | 112,996 | +1.71(+1.82%) |
Dec 14, 2020 | 96.92 | 96.94 | 94.09 | 94.13 | 93,340 | -1.83(-1.90%) |
Dec 11, 2020 | 94.71 | 96.59 | 94.20 | 95.96 | 149,307 | +0.72(+0.75%) |
Dec 10, 2020 | 93.01 | 96.80 | 93.01 | 95.24 | 51,056 | +1.07(+1.14%) |
Dec 09, 2020 | 95.09 | 95.10 | 93.57 | 94.17 | 41,973 | +0.09(+0.09%) |
Dec 08, 2020 | 92.77 | 95.69 | 92.77 | 94.08 | 93,858 | +1.31(+1.41%) |
Dec 07, 2020 | 91.50 | 93.31 | 91.48 | 92.77 | 98,389 | +0.38(+0.41%) |
Dec 04, 2020 | 94.76 | 95.51 | 92.17 | 92.39 | 86,905 | -2.47(-2.61%) |
Dec 03, 2020 | 95.27 | 95.88 | 93.90 | 94.86 | 63,664 | -0.24(-0.26%) |
Dec 02, 2020 | 94.65 | 95.88 | 93.00 | 95.11 | 114,412 | +0.36(+0.38%) |
Dec 01, 2020 | 91.02 | 94.84 | 90.08 | 94.75 | 130,139 | +5.64(+6.33%) |
Nov 30, 2020 | 93.02 | 93.02 | 88.99 | 89.11 | 156,908 | -2.52(-2.75%) |
Nov 27, 2020 | 93.65 | 93.90 | 91.35 | 91.62 | 46,143 | -2.59(-2.74%) |
Nov 25, 2020 | 96.24 | 96.24 | 93.69 | 94.21 | 84,157 | -1.67(-1.74%) |
Nov 24, 2020 | 94.25 | 97.07 | 94.25 | 95.88 | 159,971 | +2.94(+3.17%) |
Nov 23, 2020 | 92.58 | 94.74 | 92.06 | 92.93 | 84,613 | +0.60(+0.65%) |
Nov 20, 2020 | 92.57 | 93.34 | 91.86 | 92.33 | 62,173 | +0.45(+0.49%) |
Nov 19, 2020 | 91.04 | 92.43 | 88.81 | 91.88 | 101,052 | +1.67(+1.85%) |
Nov 18, 2020 | 91.10 | 92.26 | 89.61 | 90.21 | 64,727 | -0.53(-0.59%) |
Nov 17, 2020 | 90.83 | 91.23 | 89.50 | 90.74 | 83,994 | +0.03(+0.03%) |
Nov 16, 2020 | 89.09 | 92.03 | 89.09 | 90.72 | 90,331 | +4.61(+5.36%) |
Nov 13, 2020 | 85.43 | 86.32 | 84.66 | 86.11 | 117,476 | +2.07(+2.46%) |
Nov 12, 2020 | 84.84 | 86.17 | 83.72 | 84.04 | 93,736 | -1.64(-1.92%) |
Nov 11, 2020 | 85.59 | 85.74 | 83.85 | 85.68 | 96,334 | +0.07(+0.08%) |
Nov 10, 2020 | 88.73 | 89.99 | 84.63 | 85.61 | 104,031 | -2.72(-3.08%) |
Nov 09, 2020 | 85.92 | 89.35 | 85.06 | 88.33 | 112,335 | +7.11(+8.75%) |
Nov 06, 2020 | 83.01 | 84.11 | 81.07 | 81.22 | 60,226 | -0.41(-0.50%) |
Nov 05, 2020 | 76.60 | 82.36 | 76.60 | 81.63 | 62,919 | +5.70(+7.51%) |
Nov 04, 2020 | 74.17 | 77.92 | 73.34 | 75.93 | 47,834 | +2.03(+2.74%) |
Nov 03, 2020 | 71.89 | 74.62 | 71.89 | 73.90 | 49,474 | +2.95(+4.16%) |
Nov 02, 2020 | 73.43 | 73.43 | 70.56 | 70.95 | 59,886 | -1.69(-2.33%) |
Oct 30, 2020 | 71.37 | 73.66 | 70.99 | 72.65 | 57,478 | +1.75(+2.46%) |
Oct 29, 2020 | 73.80 | 73.80 | 70.17 | 70.90 | 83,616 | -3.14(-4.25%) |
Oct 28, 2020 | 77.64 | 77.64 | 73.63 | 74.04 | 98,081 | -5.48(-6.89%) |
Oct 27, 2020 | 79.34 | 80.52 | 79.08 | 79.52 | 47,871 | -0.10(-0.12%) |
Oct 26, 2020 | 82.72 | 82.72 | 78.47 | 79.62 | 78,873 | -3.83(-4.58%) |
Oct 23, 2020 | 84.22 | 85.33 | 82.80 | 83.44 | 71,218 | -0.01(-0.01%) |
Oct 22, 2020 | 82.50 | 83.83 | 82.50 | 83.45 | 45,567 | +1.01(+1.23%) |
Oct 21, 2020 | 80.80 | 82.80 | 80.70 | 82.44 | 65,777 | +2.17(+2.71%) |
Oct 20, 2020 | 78.00 | 81.13 | 78.00 | 80.26 | 63,230 | +3.02(+3.91%) |
Oct 19, 2020 | 76.98 | 78.50 | 76.81 | 77.24 | 52,120 | +0.35(+0.45%) |
Oct 16, 2020 | 75.78 | 77.16 | 75.60 | 76.89 | 43,280 | +0.79(+1.03%) |
Oct 15, 2020 | 75.49 | 77.19 | 75.22 | 76.11 | 123,285 | -0.38(-0.50%) |
Oct 14, 2020 | 76.76 | 77.26 | 75.75 | 76.49 | 88,203 | -0.45(-0.59%) |
Oct 13, 2020 | 77.57 | 77.84 | 75.69 | 76.94 | 41,884 | -1.48(-1.89%) |
Oct 12, 2020 | 76.21 | 78.51 | 76.21 | 78.43 | 72,291 | +2.00(+2.62%) |
Oct 09, 2020 | 77.04 | 77.73 | 75.80 | 76.43 | 85,874 | -0.51(-0.66%) |
Oct 08, 2020 | 76.01 | 77.24 | 75.45 | 76.93 | 66,852 | +1.64(+2.18%) |
Oct 07, 2020 | 74.03 | 75.66 | 74.03 | 75.29 | 58,589 | +2.31(+3.17%) |
Oct 06, 2020 | 73.81 | 74.54 | 72.54 | 72.98 | 61,769 | +0.37(+0.51%) |
Oct 05, 2020 | 72.72 | 73.76 | 72.16 | 72.61 | 64,804 | +0.37(+0.51%) |
Oct 02, 2020 | 70.55 | 73.19 | 70.38 | 72.24 | 72,936 | +0.52(+0.73%) |
Oct 01, 2020 | 71.42 | 73.57 | 70.72 | 71.72 | 129,982 | +1.29(+1.84%) |
Sep 30, 2020 | 69.34 | 72.96 | 69.34 | 70.43 | 155,790 | +1.15(+1.66%) |
Sep 29, 2020 | 68.79 | 70.39 | 68.79 | 69.28 | 74,771 | -0.04(-0.06%) |
Sep 28, 2020 | 68.28 | 69.60 | 67.34 | 69.32 | 142,978 | +1.62(+2.39%) |
Sep 25, 2020 | 65.07 | 67.71 | 62.93 | 67.70 | 176,902 | +2.38(+3.65%) |
Sep 24, 2020 | 60.87 | 65.80 | 60.35 | 65.32 | 131,105 | +4.04(+6.60%) |
Sep 23, 2020 | 63.19 | 63.23 | 59.81 | 61.28 | 168,226 | -1.46(-2.33%) |
Sep 22, 2020 | 64.34 | 64.96 | 62.39 | 62.73 | 109,217 | -1.02(-1.60%) |
Sep 21, 2020 | 64.40 | 64.40 | 61.44 | 63.76 | 194,315 | -2.29(-3.46%) |
Sep 18, 2020 | 66.89 | 67.06 | 65.49 | 66.04 | 470,136 | -0.85(-1.27%) |
Sep 17, 2020 | 66.64 | 66.89 | 65.18 | 66.89 | 78,954 | +0.25(+0.38%) |
Sep 16, 2020 | 66.37 | 67.85 | 64.91 | 66.64 | 113,323 | +0.87(+1.33%) |
Sep 15, 2020 | 67.40 | 67.40 | 65.43 | 65.76 | 102,270 | -0.83(-1.25%) |
Sep 14, 2020 | 63.36 | 66.81 | 63.36 | 66.59 | 189,615 | +1.73(+2.67%) |
Sep 11, 2020 | 67.31 | 67.41 | 63.71 | 64.86 | 124,117 | -1.82(-2.72%) |
Sep 10, 2020 | 67.12 | 69.40 | 66.38 | 66.68 | 86,316 | +0.15(+0.22%) |
Sep 09, 2020 | 67.61 | 67.97 | 65.90 | 66.53 | 93,298 | -0.61(-0.91%) |
Sep 08, 2020 | 65.37 | 68.35 | 64.63 | 67.14 | 76,664 | +0.77(+1.16%) |
Sep 04, 2020 | 65.69 | 66.80 | 64.22 | 66.38 | 99,500 | +1.47(+2.26%) |
Sep 03, 2020 | 66.72 | 67.69 | 64.57 | 64.91 | 132,901 | -2.24(-3.33%) |
Sep 02, 2020 | 68.59 | 68.67 | 66.37 | 67.14 | 100,080 | -1.28(-1.86%) |
Sep 01, 2020 | 67.79 | 68.81 | 67.01 | 68.42 | 66,381 | +0.75(+1.11%) |
Aug 31, 2020 | 68.52 | 69.00 | 66.13 | 67.67 | 88,864 | -1.24(-1.80%) |
Aug 28, 2020 | 66.07 | 68.97 | 65.77 | 68.91 | 85,645 | +3.34(+5.09%) |
Aug 27, 2020 | 65.41 | 67.06 | 64.95 | 65.57 | 61,251 | +0.03(+0.05%) |
Aug 26, 2020 | 67.85 | 67.85 | 65.51 | 65.54 | 64,654 | -2.82(-4.13%) |
Aug 25, 2020 | 66.52 | 68.38 | 65.94 | 68.36 | 83,667 | +2.48(+3.76%) |
Aug 24, 2020 | 67.74 | 67.94 | 65.41 | 65.88 | 121,427 | -1.07(-1.59%) |
Aug 21, 2020 | 66.72 | 67.54 | 66.72 | 66.94 | 111,980 | -0.43(-0.64%) |
Aug 20, 2020 | 67.10 | 67.62 | 66.48 | 67.37 | 101,842 | -0.52(-0.77%) |
Aug 19, 2020 | 69.00 | 69.36 | 67.77 | 67.90 | 89,213 | -1.29(-1.87%) |
Aug 18, 2020 | 70.42 | 70.49 | 68.56 | 69.19 | 120,143 | -0.60(-0.86%) |
Aug 17, 2020 | 70.74 | 70.74 | 68.90 | 69.79 | 81,407 | -1.14(-1.60%) |
Aug 14, 2020 | 67.25 | 70.98 | 67.25 | 70.93 | 100,988 | +3.40(+5.03%) |
Aug 13, 2020 | 67.36 | 67.66 | 66.83 | 67.53 | 70,557 | -0.24(-0.35%) |
Aug 12, 2020 | 69.02 | 69.18 | 66.97 | 67.76 | 104,034 | -0.56(-0.82%) |
Aug 11, 2020 | 66.53 | 68.79 | 66.53 | 68.32 | 142,002 | +2.52(+3.84%) |
Aug 10, 2020 | 62.51 | 65.88 | 62.51 | 65.80 | 60,799 | +3.29(+5.27%) |
Aug 07, 2020 | 61.97 | 62.81 | 60.93 | 62.51 | 123,659 | -0.08(-0.13%) |
Aug 06, 2020 | 57.48 | 62.64 | 56.79 | 62.59 | 165,696 | +5.08(+8.84%) |
Aug 05, 2020 | 56.22 | 58.14 | 55.65 | 57.50 | 94,560 | +1.82(+3.26%) |
Aug 04, 2020 | 57.12 | 57.74 | 55.57 | 55.69 | 81,384 | -1.82(-3.16%) |
Aug 03, 2020 | 58.80 | 58.80 | 56.42 | 57.50 | 108,945 | -1.09(-1.86%) |
Jul 31, 2020 | 55.83 | 58.68 | 55.04 | 58.59 | 150,567 | +2.41(+4.29%) |
Jul 30, 2020 | 56.88 | 57.07 | 55.28 | 56.18 | 103,932 | -1.85(-3.19%) |
Jul 29, 2020 | 57.44 | 58.17 | 56.61 | 58.04 | 102,889 | +1.01(+1.78%) |
Jul 28, 2020 | 58.08 | 58.66 | 56.76 | 57.02 | 70,242 | -1.09(-1.88%) |
Jul 27, 2020 | 57.00 | 58.93 | 56.33 | 58.11 | 93,462 | +1.11(+1.95%) |
Jul 24, 2020 | 58.81 | 59.75 | 56.76 | 57.00 | 86,561 | -2.13(-3.60%) |
Jul 23, 2020 | 58.84 | 59.57 | 58.07 | 59.14 | 134,024 | +0.17(+0.30%) |
Jul 22, 2020 | 55.74 | 58.96 | 55.74 | 58.96 | 72,699 | +2.45(+4.34%) |
Jul 21, 2020 | 55.07 | 56.97 | 55.07 | 56.51 | 99,207 | +1.82(+3.32%) |
Jul 20, 2020 | 55.74 | 56.31 | 54.59 | 54.69 | 80,784 | -1.62(-2.87%) |
Jul 17, 2020 | 56.99 | 57.31 | 56.01 | 56.31 | 91,828 | -0.96(-1.68%) |
Jul 16, 2020 | 56.87 | 57.52 | 56.63 | 57.27 | 70,383 | +0.19(+0.34%) |
Jul 15, 2020 | 56.86 | 58.51 | 56.86 | 57.07 | 100,509 | +1.45(+2.61%) |
Jul 14, 2020 | 55.46 | 56.25 | 54.20 | 55.62 | 89,004 | -0.03(-0.05%) |
Jul 13, 2020 | 57.22 | 58.17 | 55.65 | 55.65 | 70,953 | -0.83(-1.47%) |
Jul 10, 2020 | 55.95 | 56.89 | 55.55 | 56.48 | 70,188 | -0.23(-0.40%) |
Jul 09, 2020 | 60.40 | 60.85 | 56.60 | 56.71 | 78,008 | -3.59(-5.95%) |
Jul 08, 2020 | 61.82 | 62.69 | 59.43 | 60.30 | 86,597 | -1.56(-2.53%) |
Jul 07, 2020 | 62.86 | 63.62 | 61.79 | 61.86 | 43,531 | -1.62(-2.55%) |
Jul 06, 2020 | 63.86 | 65.24 | 63.08 | 63.48 | 74,029 | +1.51(+2.44%) |
Jul 02, 2020 | 64.33 | 65.42 | 61.88 | 61.97 | 84,500 | -0.82(-1.31%) |
Jul 01, 2020 | 62.73 | 64.51 | 62.38 | 62.79 | 72,764 | +0.06(+0.10%) |
Jun 30, 2020 | 62.20 | 62.92 | 61.03 | 62.73 | 203,734 | +0.52(+0.84%) |
Jun 29, 2020 | 61.14 | 62.29 | 60.65 | 62.20 | 59,773 | +1.72(+2.84%) |
Jun 26, 2020 | 61.61 | 61.62 | 60.01 | 60.48 | 78,432 | -1.87(-3.00%) |
Jun 25, 2020 | 63.15 | 63.21 | 60.85 | 62.35 | 84,331 | -1.60(-2.50%) |
Jun 24, 2020 | 66.22 | 66.22 | 62.59 | 63.95 | 153,975 | -2.50(-3.76%) |
Jun 23, 2020 | 62.28 | 66.52 | 62.20 | 66.45 | 96,812 | +5.07(+8.25%) |
Jun 22, 2020 | 62.88 | 63.25 | 60.96 | 61.38 | 136,878 | -1.64(-2.61%) |
Jun 19, 2020 | 60.94 | 64.38 | 60.39 | 63.02 | 241,251 | +3.21(+5.36%) |
Jun 18, 2020 | 62.49 | 62.97 | 59.55 | 59.82 | 113,587 | -3.51(-5.54%) |
Jun 17, 2020 | 64.72 | 65.17 | 63.25 | 63.33 | 124,395 | -0.97(-1.51%) |
Jun 16, 2020 | 65.33 | 65.96 | 62.94 | 64.30 | 100,375 | +1.38(+2.19%) |
Jun 15, 2020 | 59.11 | 64.20 | 59.11 | 62.92 | 147,788 | +1.20(+1.94%) |
Jun 12, 2020 | 60.69 | 64.15 | 60.69 | 61.72 | 265,639 | +3.34(+5.73%) |
Jun 11, 2020 | 62.13 | 62.13 | 57.30 | 58.38 | 139,017 | -6.40(-9.88%) |
Jun 10, 2020 | 66.69 | 66.98 | 62.66 | 64.78 | 254,716 | -2.45(-3.64%) |
Jun 09, 2020 | 70.21 | 70.33 | 67.03 | 67.22 | 218,416 | -4.68(-6.51%) |
Jun 08, 2020 | 70.20 | 72.24 | 69.24 | 71.90 | 199,496 | +2.71(+3.91%) |
Jun 05, 2020 | 70.05 | 72.21 | 68.38 | 69.20 | 279,608 | +1.61(+2.38%) |
Jun 04, 2020 | 69.61 | 69.85 | 67.16 | 67.59 | 151,654 | -2.59(-3.70%) |
Jun 03, 2020 | 65.54 | 70.82 | 65.54 | 70.18 | 195,307 | +5.13(+7.88%) |
Jun 02, 2020 | 64.23 | 65.87 | 63.34 | 65.06 | 153,927 | +1.71(+2.70%) |
Jun 01, 2020 | 57.40 | 63.45 | 57.40 | 63.35 | 136,337 | +5.34(+9.22%) |
May 29, 2020 | 57.76 | 58.67 | 56.32 | 58.00 | 112,209 | -0.04(-0.08%) |
May 28, 2020 | 60.10 | 60.10 | 57.20 | 58.04 | 115,427 | -1.11(-1.88%) |
May 27, 2020 | 59.90 | 60.33 | 58.30 | 59.15 | 114,021 | +0.51(+0.86%) |
May 26, 2020 | 54.59 | 60.40 | 54.59 | 58.65 | 195,589 | +5.33(+9.99%) |
May 22, 2020 | 52.67 | 53.40 | 52.21 | 53.32 | 111,637 | +0.62(+1.18%) |
May 21, 2020 | 53.24 | 54.03 | 51.26 | 52.70 | 96,673 | -0.77(-1.44%) |
May 20, 2020 | 51.13 | 53.69 | 50.53 | 53.47 | 96,768 | +3.38(+6.75%) |
May 19, 2020 | 52.21 | 53.01 | 50.06 | 50.09 | 100,543 | -1.85(-3.56%) |
May 18, 2020 | 49.90 | 52.64 | 49.90 | 51.94 | 222,431 | +3.13(+6.41%) |
May 15, 2020 | 50.79 | 51.76 | 48.17 | 48.81 | 107,858 | -2.40(-4.69%) |
May 14, 2020 | 50.34 | 51.90 | 49.03 | 51.21 | 177,972 | +0.30(+0.58%) |
May 13, 2020 | 51.82 | 52.63 | 50.30 | 50.92 | 147,240 | -0.38(-0.73%) |
May 12, 2020 | 54.86 | 54.86 | 50.86 | 51.29 | 191,864 | -3.23(-5.93%) |
May 11, 2020 | 56.49 | 56.52 | 54.44 | 54.52 | 128,067 | -2.65(-4.63%) |
May 08, 2020 | 58.78 | 59.34 | 56.82 | 57.17 | 99,500 | -0.58(-1.00%) |
May 07, 2020 | 58.60 | 59.20 | 57.02 | 57.75 | 162,564 | -0.30(-0.51%) |
May 06, 2020 | 57.81 | 58.52 | 57.18 | 58.04 | 166,640 | -0.20(-0.34%) |
May 05, 2020 | 57.31 | 60.15 | 56.79 | 58.24 | 240,575 | +1.53(+2.69%) |
May 04, 2020 | 50.57 | 56.72 | 50.57 | 56.72 | 249,161 | +5.48(+10.69%) |
May 01, 2020 | 52.97 | 52.97 | 49.57 | 51.24 | 105,339 | -2.91(-5.37%) |
Apr 30, 2020 | 53.75 | 54.87 | 52.52 | 54.15 | 246,583 | +0.27(+0.50%) |
Apr 29, 2020 | 50.71 | 54.01 | 50.71 | 53.88 | 253,669 | +2.94(+5.78%) |
Apr 28, 2020 | 51.07 | 52.31 | 50.83 | 50.93 | 158,617 | +1.18(+2.37%) |
Apr 27, 2020 | 47.53 | 50.04 | 47.35 | 49.76 | 151,855 | +2.36(+4.98%) |
Apr 24, 2020 | 48.79 | 48.79 | 47.05 | 47.40 | 119,194 | -0.85(-1.76%) |
Apr 23, 2020 | 49.48 | 49.48 | 47.55 | 48.24 | 122,087 | -0.86(-1.74%) |
Apr 22, 2020 | 49.37 | 50.73 | 48.75 | 49.10 | 163,098 | +0.97(+2.01%) |
Apr 21, 2020 | 48.66 | 49.53 | 47.14 | 48.13 | 105,974 | -1.90(-3.81%) |
Apr 20, 2020 | 49.46 | 50.85 | 49.13 | 50.03 | 195,464 | -0.71(-1.39%) |
Apr 17, 2020 | 50.38 | 51.39 | 49.70 | 50.74 | 255,677 | +3.55(+7.51%) |
Apr 16, 2020 | 47.51 | 47.74 | 45.87 | 47.20 | 300,745 | -0.80(-1.67%) |
Apr 15, 2020 | 50.80 | 50.88 | 46.67 | 48.00 | 196,329 | -3.91(-7.54%) |
Apr 14, 2020 | 51.31 | 52.67 | 50.71 | 51.91 | 183,726 | +1.36(+2.70%) |
Apr 13, 2020 | 48.20 | 50.89 | 45.81 | 50.55 | 153,681 | +2.90(+6.08%) |
Apr 09, 2020 | 48.97 | 49.28 | 46.65 | 47.65 | 165,910 | +0.98(+2.10%) |
Apr 08, 2020 | 46.31 | 47.48 | 45.25 | 46.67 | 123,454 | +2.53(+5.74%) |
Apr 07, 2020 | 43.68 | 46.61 | 43.67 | 44.14 | 370,978 | +3.18(+7.76%) |
Apr 06, 2020 | 40.78 | 41.99 | 40.11 | 40.96 | 237,040 | +1.10(+2.76%) |
Apr 03, 2020 | 43.86 | 43.86 | 39.58 | 39.86 | 249,838 | -3.98(-9.08%) |
Apr 02, 2020 | 43.52 | 46.13 | 42.61 | 43.84 | 174,043 | +0.88(+2.05%) |
Apr 01, 2020 | 44.23 | 46.44 | 41.96 | 42.96 | 346,677 | -4.15(-8.81%) |
Mar 31, 2020 | 46.93 | 49.35 | 46.56 | 47.11 | 224,002 | -0.81(-1.69%) |
Mar 30, 2020 | 48.93 | 48.93 | 46.90 | 47.92 | 315,650 | -0.68(-1.40%) |
Mar 27, 2020 | 52.71 | 53.00 | 46.91 | 48.60 | 236,327 | -6.60(-11.96%) |
Mar 26, 2020 | 50.03 | 56.34 | 49.52 | 55.21 | 263,250 | +5.45(+10.95%) |
Mar 25, 2020 | 45.19 | 51.45 | 43.51 | 49.76 | 276,815 | +4.78(+10.62%) |
Mar 24, 2020 | 39.66 | 45.71 | 39.66 | 44.98 | 280,274 | +6.19(+15.96%) |
Mar 23, 2020 | 41.92 | 41.92 | 38.67 | 38.79 | 315,188 | -2.94(-7.05%) |
Mar 20, 2020 | 40.70 | 43.86 | 40.70 | 41.73 | 269,990 | +0.65(+1.57%) |
Mar 19, 2020 | 44.98 | 44.98 | 39.32 | 41.08 | 172,796 | -3.69(-8.23%) |
Mar 18, 2020 | 49.96 | 50.66 | 44.48 | 44.77 | 166,399 | -8.54(-16.02%) |
Mar 17, 2020 | 57.77 | 59.30 | 51.63 | 53.31 | 211,452 | -3.72(-6.52%) |
Mar 16, 2020 | 62.80 | 63.45 | 56.77 | 57.03 | 112,991 | -12.24(-17.68%) |
Mar 13, 2020 | 69.87 | 70.53 | 66.24 | 69.28 | 226,824 | +3.00(+4.53%) |
Mar 12, 2020 | 75.41 | 75.41 | 60.96 | 66.27 | 198,886 | -13.14(-16.54%) |
Mar 11, 2020 | 82.35 | 82.35 | 78.14 | 79.41 | 133,696 | -4.69(-5.58%) |
Mar 10, 2020 | 83.24 | 85.42 | 82.31 | 84.10 | 120,008 | +1.70(+2.07%) |
Mar 09, 2020 | 86.12 | 86.12 | 79.51 | 82.39 | 175,334 | -9.22(-10.07%) |
Mar 06, 2020 | 93.89 | 93.89 | 90.82 | 91.62 | 129,728 | -3.64(-3.82%) |
Mar 05, 2020 | 97.02 | 97.32 | 94.61 | 95.26 | 92,557 | -4.29(-4.31%) |
Mar 04, 2020 | 98.96 | 99.89 | 97.94 | 99.55 | 85,927 | +1.74(+1.78%) |
Mar 03, 2020 | 96.31 | 99.59 | 96.31 | 97.81 | 89,010 | +1.26(+1.30%) |