Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 35.93 | 37.36 | 35.13 | 36.35 | 19,579 | +0.12(+0.32%) |
Feb 25, 2021 | 33.33 | 36.51 | 33.26 | 36.24 | 22,462 | +3.06(+9.22%) |
Feb 24, 2021 | 34.84 | 35.00 | 33.10 | 33.18 | 11,912 | -1.94(-5.51%) |
Feb 23, 2021 | 36.16 | 37.94 | 34.92 | 35.11 | 7,155 | -0.31(-0.87%) |
Feb 22, 2021 | 35.81 | 35.81 | 34.46 | 35.42 | 9,734 | +0.39(+1.10%) |
Feb 19, 2021 | 35.85 | 36.06 | 34.84 | 35.04 | 6,044 | -1.66(-4.52%) |
Feb 18, 2021 | 36.27 | 37.16 | 36.16 | 36.70 | 8,363 | +1.23(+3.48%) |
Feb 17, 2021 | 35.50 | 36.47 | 35.38 | 35.46 | 6,465 | +0.53(+1.51%) |
Feb 16, 2021 | 34.26 | 35.19 | 34.22 | 34.93 | 1,889 | +0.17(+0.48%) |
Feb 12, 2021 | 35.04 | 35.33 | 34.69 | 34.77 | 7,025 | -0.35(-0.99%) |
Feb 11, 2021 | 35.38 | 36.35 | 34.84 | 35.11 | 7,048 | -0.70(-1.95%) |
Feb 10, 2021 | 35.38 | 36.43 | 34.92 | 35.81 | 6,184 | +0.15(+0.43%) |
Feb 09, 2021 | 36.04 | 36.37 | 35.33 | 35.66 | 5,435 | -0.39(-1.07%) |
Feb 08, 2021 | 37.17 | 37.28 | 36.04 | 36.04 | 11,148 | -1.74(-4.61%) |
Feb 05, 2021 | 38.06 | 38.65 | 37.75 | 37.78 | 12,398 | -1.24(-3.17%) |
Feb 04, 2021 | 40.30 | 40.30 | 38.92 | 39.02 | 5,307 | -1.66(-4.09%) |
Feb 03, 2021 | 40.65 | 41.31 | 40.53 | 40.69 | 2,155 | -0.04(-0.10%) |
Feb 02, 2021 | 41.15 | 41.81 | 40.57 | 40.73 | 3,726 | -1.59(-3.75%) |
Feb 01, 2021 | 43.79 | 44.60 | 42.16 | 42.31 | 9,740 | -2.79(-6.18%) |
Jan 29, 2021 | 42.93 | 45.53 | 42.52 | 45.10 | 9,738 | +2.48(+5.81%) |
Jan 28, 2021 | 42.93 | 43.09 | 41.81 | 42.62 | 8,749 | -1.05(-2.39%) |
Jan 27, 2021 | 42.66 | 44.21 | 42.00 | 43.67 | 13,855 | +3.02(+7.43%) |
Jan 26, 2021 | 38.79 | 40.69 | 38.79 | 40.65 | 5,895 | +1.12(+2.84%) |
Jan 25, 2021 | 39.22 | 40.26 | 38.10 | 39.53 | 6,921 | +0.46(+1.19%) |
Jan 22, 2021 | 40.11 | 40.48 | 38.98 | 39.06 | 2,350 | -0.43(-1.08%) |
Jan 21, 2021 | 38.60 | 39.53 | 38.60 | 39.49 | 9,736 | +0.77(+2.00%) |
Jan 20, 2021 | 39.49 | 39.49 | 38.71 | 38.71 | 17,594 | -1.24(-3.10%) |
Jan 19, 2021 | 39.72 | 40.34 | 39.72 | 39.95 | 2,434 | -1.01(-2.46%) |
Jan 15, 2021 | 41.19 | 42.12 | 40.62 | 40.96 | 14,710 | +1.08(+2.72%) |
Jan 14, 2021 | 40.42 | 40.42 | 39.08 | 39.88 | 7,994 | -1.08(-2.65%) |
Jan 13, 2021 | 40.19 | 41.02 | 39.88 | 40.96 | 10,178 | +1.16(+2.92%) |
Jan 12, 2021 | 41.11 | 41.11 | 39.80 | 39.80 | 6,366 | -1.47(-3.56%) |
Jan 11, 2021 | 42.90 | 42.90 | 40.90 | 41.27 | 8,139 | -0.31(-0.74%) |
Jan 08, 2021 | 40.88 | 42.86 | 40.58 | 41.58 | 4,726 | +0.31(+0.75%) |
Jan 07, 2021 | 42.04 | 42.04 | 41.19 | 41.27 | 9,326 | -1.47(-3.44%) |
Jan 06, 2021 | 47.62 | 47.62 | 41.81 | 42.74 | 18,220 | -5.65(-11.68%) |
Jan 05, 2021 | 50.95 | 50.95 | 47.85 | 48.39 | 5,958 | -2.32(-4.58%) |
Jan 04, 2021 | 47.70 | 51.88 | 47.62 | 50.72 | 18,215 | +2.40(+4.97%) |
Dec 31, 2020 | 48.31 | 48.31 | 48.31 | 7,627 | -0.31(-0.64%) | |
Dec 30, 2020 | 49.55 | 49.55 | 47.85 | 48.62 | 7,627 | -1.37(-2.75%) |
Dec 29, 2020 | 47.70 | 50.56 | 47.70 | 50.00 | 5,097 | +1.61(+3.32%) |
Dec 28, 2020 | 46.77 | 48.39 | 46.77 | 48.39 | 5,856 | +0.31(+0.64%) |
Dec 24, 2020 | 47.93 | 48.70 | 47.93 | 48.08 | 5,915 | +0.00(+0.00%) |
Dec 23, 2020 | 48.55 | 48.69 | 47.73 | 48.08 | 3,694 | -1.32(-2.66%) |
Dec 22, 2020 | 50.17 | 50.25 | 49.17 | 49.40 | 3,717 | -0.85(-1.69%) |
Dec 21, 2020 | 51.95 | 52.81 | 50.17 | 50.25 | 9,517 | +0.39(+0.78%) |
Dec 18, 2020 | 48.51 | 50.25 | 48.51 | 49.86 | 4,972 | +0.70(+1.42%) |
Dec 17, 2020 | 49.79 | 50.02 | 49.09 | 49.17 | 34,859 | -1.24(-2.46%) |
Dec 16, 2020 | 49.79 | 51.10 | 49.71 | 50.41 | 24,447 | +0.46(+0.93%) |
Dec 15, 2020 | 52.57 | 52.81 | 49.94 | 49.94 | 11,884 | -3.72(-6.93%) |
Dec 14, 2020 | 51.88 | 53.73 | 51.26 | 53.66 | 3,275 | +0.23(+0.43%) |
Dec 11, 2020 | 54.28 | 54.59 | 52.34 | 53.43 | 4,714 | +0.46(+0.88%) |
Dec 10, 2020 | 54.43 | 54.74 | 52.81 | 52.96 | 11,664 | -0.39(-0.73%) |
Dec 09, 2020 | 51.95 | 54.20 | 51.64 | 53.35 | 5,989 | +0.65(+1.24%) |
Dec 08, 2020 | 54.66 | 54.66 | 52.57 | 52.70 | 2,638 | -0.96(-1.79%) |
Dec 07, 2020 | 53.66 | 54.04 | 53.35 | 53.66 | 1,839 | +0.46(+0.87%) |
Dec 04, 2020 | 55.67 | 55.90 | 53.12 | 53.19 | 5,217 | -3.10(-5.50%) |
Dec 03, 2020 | 57.14 | 57.14 | 55.21 | 56.29 | 2,320 | -0.93(-1.62%) |
Dec 02, 2020 | 57.53 | 57.84 | 57.06 | 57.22 | 916 | +0.39(+0.68%) |
Dec 01, 2020 | 56.79 | 57.42 | 55.90 | 56.83 | 6,882 | -2.32(-3.93%) |
Nov 30, 2020 | 56.75 | 59.23 | 56.75 | 59.15 | 4,021 | +2.86(+5.08%) |
Nov 27, 2020 | 56.14 | 56.87 | 55.98 | 56.30 | 2,931 | -0.30(-0.54%) |
Nov 25, 2020 | 55.90 | 57.30 | 55.83 | 56.60 | 7,555 | +1.08(+1.95%) |
Nov 24, 2020 | 56.21 | 56.91 | 55.05 | 55.52 | 10,567 | -2.79(-4.78%) |
Nov 23, 2020 | 59.77 | 60.01 | 57.61 | 58.30 | 5,405 | -3.02(-4.92%) |
Nov 20, 2020 | 61.63 | 62.10 | 60.78 | 61.32 | 3,822 | +0.15(+0.25%) |
Nov 19, 2020 | 62.79 | 63.72 | 61.01 | 61.17 | 4,164 | -1.39(-2.23%) |
Nov 18, 2020 | 59.85 | 62.63 | 59.54 | 62.56 | 2,930 | +2.17(+3.59%) |
Nov 17, 2020 | 62.17 | 63.10 | 59.77 | 60.39 | 4,565 | -0.31(-0.51%) |
Nov 16, 2020 | 61.48 | 62.56 | 60.70 | 60.70 | 10,415 | -3.95(-6.11%) |
Nov 13, 2020 | 67.28 | 67.28 | 64.35 | 64.65 | 5,075 | -4.49(-6.49%) |
Nov 12, 2020 | 66.74 | 70.30 | 66.74 | 69.14 | 2,654 | +3.48(+5.31%) |
Nov 11, 2020 | 65.04 | 66.67 | 65.04 | 65.66 | 4,491 | +0.15(+0.24%) |
Nov 10, 2020 | 66.90 | 67.75 | 65.04 | 65.50 | 2,639 | -2.32(-3.42%) |
Nov 09, 2020 | 59.54 | 67.98 | 58.77 | 67.83 | 12,334 | -6.27(-8.46%) |
Nov 06, 2020 | 72.94 | 74.64 | 72.16 | 74.10 | 10,848 | +1.08(+1.48%) |
Nov 05, 2020 | 76.73 | 76.73 | 72.39 | 73.01 | 13,794 | -6.81(-8.54%) |
Nov 04, 2020 | 82.62 | 82.85 | 76.86 | 79.83 | 6,578 | -0.08(-0.10%) |
Nov 03, 2020 | 82.15 | 82.58 | 79.06 | 79.91 | 7,966 | -5.81(-6.78%) |
Nov 02, 2020 | 87.96 | 88.97 | 85.64 | 85.71 | 10,526 | -5.50(-6.03%) |
Oct 30, 2020 | 90.59 | 94.31 | 88.96 | 91.21 | 7,684 | +1.94(+2.17%) |
Oct 29, 2020 | 92.37 | 93.30 | 87.96 | 89.27 | 6,071 | -2.80(-3.04%) |
Oct 28, 2020 | 90.20 | 92.07 | 88.23 | 92.07 | 8,732 | +6.98(+8.20%) |
Oct 27, 2020 | 82.00 | 85.33 | 81.76 | 85.09 | 3,955 | +3.10(+3.78%) |
Oct 26, 2020 | 79.60 | 83.93 | 79.60 | 82.00 | 7,844 | +4.88(+6.33%) |
Oct 23, 2020 | 77.43 | 79.13 | 76.42 | 77.12 | 4,274 | -1.47(-1.87%) |
Oct 22, 2020 | 82.15 | 82.15 | 78.43 | 78.59 | 1,731 | -4.03(-4.87%) |
Oct 21, 2020 | 80.45 | 82.85 | 79.79 | 82.62 | 1,457 | +1.63(+2.01%) |
Oct 20, 2020 | 80.29 | 81.30 | 78.51 | 80.99 | 5,180 | -1.32(-1.60%) |
Oct 19, 2020 | 78.90 | 82.77 | 77.58 | 82.31 | 12,808 | +2.93(+3.69%) |
Oct 16, 2020 | 78.74 | 79.44 | 77.85 | 79.38 | 2,466 | +0.56(+0.71%) |
Oct 15, 2020 | 83.70 | 85.25 | 78.67 | 78.82 | 3,182 | -2.40(-2.96%) |
Oct 14, 2020 | 80.29 | 81.22 | 78.82 | 81.22 | 1,411 | +1.24(+1.55%) |
Oct 13, 2020 | 79.83 | 80.45 | 79.13 | 79.98 | 4,162 | +1.63(+2.07%) |
Oct 12, 2020 | 78.51 | 79.75 | 77.97 | 78.36 | 2,888 | -1.47(-1.84%) |
Oct 09, 2020 | 78.90 | 80.75 | 78.05 | 79.83 | 4,494 | -0.62(-0.77%) |
Oct 08, 2020 | 80.99 | 82.31 | 80.45 | 80.45 | 5,277 | -2.48(-2.99%) |
Oct 07, 2020 | 84.71 | 84.94 | 82.46 | 82.93 | 6,343 | -4.80(-5.47%) |
Oct 06, 2020 | 85.09 | 88.19 | 81.65 | 87.73 | 10,311 | +1.32(+1.52%) |
Oct 05, 2020 | 90.28 | 90.28 | 86.41 | 86.41 | 5,262 | -6.35(-6.84%) |
Oct 02, 2020 | 100.50 | 100.50 | 91.75 | 92.76 | 16,544 | -2.94(-3.07%) |
Oct 01, 2020 | 97.56 | 98.72 | 95.62 | 95.70 | 8,196 | -3.79(-3.81%) |
Sep 30, 2020 | 100.19 | 100.89 | 96.51 | 99.49 | 3,024 | -1.78(-1.76%) |
Sep 29, 2020 | 99.96 | 103.06 | 99.26 | 101.28 | 6,273 | +1.63(+1.63%) |
Sep 28, 2020 | 103.21 | 103.21 | 98.95 | 99.65 | 5,063 | -7.74(-7.21%) |
Sep 25, 2020 | 113.90 | 114.13 | 106.77 | 107.39 | 17,203 | -4.80(-4.28%) |
Sep 24, 2020 | 112.97 | 116.30 | 108.01 | 112.19 | 6,326 | +0.00(+0.00%) |
Sep 23, 2020 | 105.07 | 112.19 | 102.28 | 112.19 | 3,796 | +7.12(+6.78%) |
Sep 22, 2020 | 106.08 | 108.17 | 104.45 | 105.07 | 2,900 | -2.32(-2.16%) |
Sep 21, 2020 | 106.08 | 110.49 | 105.53 | 107.39 | 7,591 | +7.43(+7.44%) |
Sep 18, 2020 | 95.78 | 101.43 | 95.78 | 99.96 | 3,913 | +3.41(+3.53%) |
Sep 17, 2020 | 98.72 | 100.20 | 95.93 | 96.55 | 2,117 | +1.63(+1.71%) |
Sep 16, 2020 | 94.31 | 95.24 | 91.68 | 94.93 | 2,031 | -0.93(-0.97%) |
Sep 15, 2020 | 93.92 | 96.40 | 93.46 | 95.86 | 2,383 | -0.31(-0.32%) |
Sep 14, 2020 | 99.03 | 99.03 | 95.70 | 96.17 | 3,342 | -6.04(-5.91%) |
Sep 11, 2020 | 99.88 | 104.45 | 99.81 | 102.20 | 2,983 | +0.70(+0.69%) |
Sep 10, 2020 | 97.25 | 101.82 | 95.24 | 101.51 | 3,761 | +3.25(+3.31%) |
Sep 09, 2020 | 99.49 | 100.97 | 96.94 | 98.26 | 2,509 | -4.10(-4.01%) |
Sep 08, 2020 | 99.42 | 103.13 | 98.49 | 102.36 | 10,417 | +6.12(+6.36%) |
Sep 04, 2020 | 91.98 | 101.57 | 91.98 | 96.24 | 17,216 | +1.55(+1.64%) |
Sep 03, 2020 | 87.49 | 95.70 | 87.49 | 94.69 | 15,382 | +7.74(+8.90%) |
Sep 02, 2020 | 89.12 | 90.82 | 86.33 | 86.95 | 3,376 | -3.48(-3.85%) |
Sep 01, 2020 | 92.76 | 93.22 | 90.44 | 90.44 | 3,265 | -2.09(-2.26%) |
Aug 31, 2020 | 89.58 | 92.60 | 89.58 | 92.53 | 2,313 | +2.71(+3.02%) |
Aug 28, 2020 | 89.74 | 91.60 | 89.74 | 89.82 | 4,649 | -1.39(-1.53%) |
Aug 27, 2020 | 91.29 | 92.55 | 90.28 | 91.21 | 5,465 | -1.32(-1.42%) |
Aug 26, 2020 | 91.67 | 92.91 | 91.67 | 92.53 | 2,173 | +1.08(+1.19%) |
Aug 25, 2020 | 89.82 | 93.38 | 89.82 | 91.44 | 3,386 | +0.31(+0.34%) |
Aug 24, 2020 | 93.38 | 94.42 | 90.98 | 91.13 | 2,954 | -4.26(-4.46%) |
Aug 21, 2020 | 95.78 | 96.63 | 94.38 | 95.39 | 3,474 | +1.08(+1.15%) |
Aug 20, 2020 | 95.39 | 95.39 | 93.11 | 94.31 | 1,508 | +1.63(+1.75%) |
Aug 19, 2020 | 91.21 | 92.84 | 90.51 | 92.68 | 6,930 | +0.93(+1.01%) |
Aug 18, 2020 | 89.20 | 91.83 | 89.20 | 91.75 | 4,641 | +2.44(+2.73%) |
Aug 17, 2020 | 89.66 | 89.66 | 88.34 | 89.32 | 4,872 | -0.58(-0.64%) |
Aug 14, 2020 | 90.59 | 90.59 | 88.58 | 89.89 | 1,485 | +0.54(+0.60%) |
Aug 13, 2020 | 89.89 | 90.27 | 87.96 | 89.36 | 3,901 | +0.70(+0.79%) |
Aug 12, 2020 | 87.88 | 89.89 | 87.65 | 88.65 | 2,412 | -2.01(-2.22%) |
Aug 11, 2020 | 87.73 | 90.90 | 86.25 | 90.67 | 11,033 | +0.31(+0.34%) |
Aug 10, 2020 | 90.98 | 90.98 | 88.96 | 90.36 | 8,614 | -1.32(-1.44%) |
Aug 07, 2020 | 96.09 | 96.09 | 91.67 | 91.67 | 5,114 | -3.41(-3.58%) |
Aug 06, 2020 | 95.00 | 96.01 | 94.07 | 95.08 | 8,144 | +0.70(+0.74%) |
Aug 05, 2020 | 96.24 | 96.78 | 94.15 | 94.38 | 7,261 | -4.03(-4.09%) |
Aug 04, 2020 | 100.50 | 101.28 | 98.41 | 98.41 | 4,181 | -1.70(-1.70%) |
Aug 03, 2020 | 101.35 | 103.13 | 99.49 | 100.11 | 12,658 | -3.41(-3.29%) |
Jul 31, 2020 | 101.74 | 107.86 | 101.74 | 103.52 | 6,289 | +2.01(+1.98%) |
Jul 30, 2020 | 103.83 | 105.76 | 101.12 | 101.51 | 15,115 | +2.01(+2.02%) |
Jul 29, 2020 | 104.22 | 104.45 | 98.88 | 99.49 | 7,714 | -7.20(-6.75%) |
Jul 28, 2020 | 104.84 | 106.69 | 102.98 | 106.69 | 3,318 | +3.29(+3.18%) |
Jul 27, 2020 | 105.84 | 107.24 | 103.41 | 103.41 | 2,597 | -2.98(-2.80%) |
Jul 24, 2020 | 105.38 | 106.85 | 104.06 | 106.39 | 4,029 | +2.48(+2.38%) |
Jul 23, 2020 | 104.76 | 106.23 | 100.11 | 103.91 | 5,307 | -0.39(-0.37%) |
Jul 22, 2020 | 107.78 | 107.90 | 104.14 | 104.30 | 4,585 | -2.55(-2.39%) |
Jul 21, 2020 | 108.09 | 108.09 | 104.57 | 106.85 | 6,130 | -4.10(-3.70%) |
Jul 20, 2020 | 109.72 | 111.74 | 109.25 | 110.95 | 3,349 | +2.17(+1.99%) |
Jul 17, 2020 | 109.41 | 110.26 | 108.01 | 108.79 | 5,979 | -1.47(-1.33%) |
Jul 16, 2020 | 110.72 | 112.42 | 108.94 | 110.26 | 6,617 | +1.24(+1.14%) |
Jul 15, 2020 | 112.50 | 113.82 | 108.09 | 109.02 | 13,069 | -11.00(-9.16%) |
Jul 14, 2020 | 126.83 | 127.83 | 119.78 | 120.01 | 6,359 | -6.04(-4.79%) |
Jul 13, 2020 | 119.63 | 126.05 | 115.21 | 126.05 | 9,193 | +3.73(+3.05%) |
Jul 10, 2020 | 127.76 | 128.84 | 122.10 | 122.32 | 22,227 | -4.97(-3.91%) |
Jul 09, 2020 | 122.10 | 131.63 | 122.10 | 127.29 | 17,308 | +5.11(+4.18%) |
Jul 08, 2020 | 124.74 | 125.36 | 120.48 | 122.18 | 5,059 | -2.56(-2.05%) |
Jul 07, 2020 | 120.48 | 124.74 | 119.16 | 124.74 | 3,538 | +6.89(+5.85%) |
Jul 06, 2020 | 114.59 | 119.16 | 113.35 | 117.84 | 15,677 | -3.95(-3.24%) |
Jul 02, 2020 | 116.68 | 122.49 | 114.67 | 121.79 | 22,356 | -1.78(-1.44%) |
Jul 01, 2020 | 120.17 | 124.04 | 118.85 | 123.58 | 3,547 | +2.40(+1.98%) |
Jun 30, 2020 | 127.37 | 127.37 | 120.09 | 121.17 | 9,849 | -4.80(-3.81%) |
Jun 29, 2020 | 132.01 | 135.42 | 125.43 | 125.97 | 10,720 | -9.83(-7.24%) |
Jun 26, 2020 | 129.77 | 136.35 | 129.23 | 135.81 | 14,684 | +7.47(+5.82%) |
Jun 25, 2020 | 135.58 | 138.52 | 128.27 | 128.34 | 12,428 | -5.30(-3.97%) |
Jun 24, 2020 | 124.74 | 137.12 | 124.66 | 133.64 | 19,491 | +12.39(+10.22%) |
Jun 23, 2020 | 115.99 | 121.44 | 115.91 | 121.25 | 12,087 | -0.46(-0.38%) |
Jun 22, 2020 | 124.27 | 128.61 | 121.10 | 121.72 | 4,287 | -1.01(-0.82%) |
Jun 19, 2020 | 115.37 | 125.42 | 115.21 | 122.72 | 6,070 | +1.78(+1.47%) |
Jun 18, 2020 | 123.81 | 124.43 | 117.84 | 120.94 | 6,815 | +0.85(+0.71%) |
Jun 17, 2020 | 114.75 | 120.71 | 114.75 | 120.09 | 13,833 | +4.72(+4.09%) |
Jun 16, 2020 | 108.55 | 121.56 | 108.55 | 115.37 | 43,747 | -7.74(-6.29%) |
Jun 15, 2020 | 141.15 | 142.56 | 120.63 | 123.11 | 22,834 | -5.81(-4.50%) |
Jun 12, 2020 | 122.41 | 140.26 | 120.79 | 128.92 | 29,459 | -8.57(-6.23%) |
Jun 11, 2020 | 126.44 | 138.21 | 125.67 | 137.49 | 58,589 | +24.60(+21.79%) |
Jun 10, 2020 | 108.79 | 113.90 | 108.24 | 112.89 | 10,621 | +7.67(+7.29%) |
Jun 09, 2020 | 102.90 | 106.77 | 102.90 | 105.22 | 15,929 | +5.88(+5.92%) |
Jun 08, 2020 | 101.97 | 101.97 | 99.11 | 99.34 | 7,008 | -5.27(-5.03%) |
Jun 05, 2020 | 99.73 | 105.30 | 99.36 | 104.61 | 19,863 | -11.54(-9.93%) |
Jun 04, 2020 | 118.00 | 119.74 | 114.59 | 116.14 | 8,064 | +0.00(+0.00%) |
Jun 03, 2020 | 121.33 | 121.33 | 114.67 | 116.14 | 10,349 | -10.53(-8.31%) |
Jun 02, 2020 | 127.21 | 129.46 | 125.74 | 126.67 | 13,146 | -3.64(-2.79%) |
Jun 01, 2020 | 133.79 | 135.11 | 127.83 | 130.31 | 6,377 | -4.88(-3.61%) |
May 29, 2020 | 136.19 | 139.37 | 133.41 | 135.19 | 10,952 | +2.56(+1.93%) |
May 28, 2020 | 124.43 | 134.26 | 124.43 | 132.63 | 10,930 | +5.50(+4.32%) |
May 27, 2020 | 130.08 | 139.37 | 127.14 | 127.14 | 13,767 | -11.94(-8.59%) |
May 26, 2020 | 138.67 | 139.49 | 135.01 | 139.08 | 19,768 | -15.19(-9.85%) |
May 22, 2020 | 154.62 | 159.11 | 153.69 | 154.28 | 11,623 | -0.19(-0.12%) |
May 21, 2020 | 155.94 | 159.19 | 152.76 | 154.47 | 7,285 | -2.09(-1.34%) |
May 20, 2020 | 159.66 | 159.66 | 153.31 | 156.56 | 7,599 | -10.84(-6.48%) |
May 19, 2020 | 162.68 | 167.48 | 156.87 | 167.40 | 10,431 | +6.19(+3.84%) |
May 18, 2020 | 171.97 | 173.36 | 158.03 | 161.21 | 22,405 | -35.54(-18.06%) |
May 15, 2020 | 205.57 | 211.15 | 194.50 | 196.74 | 10,990 | -3.96(-1.97%) |
May 14, 2020 | 222.76 | 232.28 | 200.70 | 200.70 | 26,686 | -7.50(-3.60%) |
May 13, 2020 | 194.58 | 214.16 | 193.72 | 208.20 | 30,836 | +19.43(+10.30%) |
May 12, 2020 | 168.79 | 188.77 | 167.94 | 188.77 | 10,363 | +18.58(+10.92%) |
May 11, 2020 | 174.99 | 177.62 | 167.32 | 170.19 | 12,265 | +2.87(+1.71%) |
May 08, 2020 | 176.53 | 179.23 | 166.70 | 167.32 | 16,169 | -20.15(-10.75%) |
May 07, 2020 | 188.54 | 188.54 | 181.65 | 187.47 | 12,425 | -9.43(-4.79%) |
May 06, 2020 | 189.08 | 196.90 | 187.26 | 196.90 | 4,836 | +4.96(+2.58%) |
May 05, 2020 | 188.46 | 193.41 | 179.94 | 191.94 | 16,212 | -6.43(-3.24%) |
May 04, 2020 | 206.50 | 210.68 | 197.13 | 198.37 | 18,348 | +0.16(+0.08%) |
May 01, 2020 | 191.94 | 204.64 | 191.67 | 198.22 | 21,955 | +19.01(+10.61%) |
Apr 30, 2020 | 177.16 | 180.06 | 172.90 | 179.20 | 9,229 | +14.28(+8.66%) |
Apr 29, 2020 | 173.52 | 175.45 | 160.82 | 164.92 | 13,562 | -23.69(-12.56%) |
Apr 28, 2020 | 180.02 | 193.72 | 176.46 | 188.61 | 6,465 | -5.07(-2.62%) |
Apr 27, 2020 | 215.33 | 216.02 | 191.54 | 193.69 | 11,024 | -28.69(-12.90%) |
Apr 24, 2020 | 228.41 | 234.22 | 218.56 | 222.37 | 7,387 | -9.06(-3.91%) |
Apr 23, 2020 | 236.31 | 236.31 | 220.28 | 231.43 | 12,370 | -7.98(-3.33%) |
Apr 22, 2020 | 233.99 | 242.19 | 232.28 | 239.41 | 6,368 | -11.61(-4.63%) |
Apr 21, 2020 | 249.78 | 254.74 | 240.88 | 251.02 | 19,992 | +18.74(+8.07%) |
Apr 20, 2020 | 231.35 | 235.07 | 220.82 | 232.28 | 10,993 | +11.46(+5.19%) |
Apr 17, 2020 | 217.73 | 227.96 | 215.25 | 220.82 | 8,704 | -25.40(-10.31%) |
Apr 16, 2020 | 243.43 | 259.23 | 241.57 | 246.22 | 12,462 | +1.24(+0.51%) |
Apr 15, 2020 | 243.74 | 249.32 | 238.48 | 244.98 | 18,014 | +26.73(+12.25%) |
Apr 14, 2020 | 216.49 | 227.01 | 210.20 | 218.25 | 13,098 | -15.27(-6.54%) |
Apr 13, 2020 | 220.20 | 241.88 | 216.80 | 233.52 | 17,084 | +17.96(+8.33%) |
Apr 09, 2020 | 223.92 | 225.47 | 204.41 | 215.56 | 21,542 | -23.54(-9.84%) |
Apr 08, 2020 | 268.52 | 277.81 | 235.38 | 239.10 | 18,289 | -42.74(-15.16%) |
Apr 07, 2020 | 257.99 | 284.31 | 239.41 | 281.84 | 22,208 | -12.39(-4.21%) |
Apr 06, 2020 | 340.68 | 340.68 | 294.23 | 294.23 | 19,083 | -90.75(-23.57%) |
Apr 03, 2020 | 359.26 | 396.43 | 353.07 | 384.97 | 11,769 | +28.49(+7.99%) |
Apr 02, 2020 | 373.20 | 385.90 | 329.85 | 356.48 | 12,139 | -13.01(-3.52%) |
Apr 01, 2020 | 368.25 | 375.37 | 345.33 | 369.49 | 15,107 | +55.13(+17.54%) |
Mar 31, 2020 | 309.71 | 327.67 | 300.11 | 314.36 | 7,763 | +11.15(+3.68%) |
Mar 30, 2020 | 326.75 | 347.19 | 302.28 | 303.21 | 13,761 | -26.02(-7.90%) |
Mar 27, 2020 | 336.97 | 348.70 | 308.16 | 329.22 | 14,355 | +26.94(+8.91%) |
Mar 26, 2020 | 354.00 | 354.00 | 299.54 | 302.28 | 12,247 | -62.56(-17.15%) |
Mar 25, 2020 | 388.38 | 424.61 | 316.52 | 364.84 | 16,259 | -38.96(-9.65%) |
Mar 24, 2020 | 506.61 | 521.24 | 402.56 | 403.80 | 19,428 | -191.06(-32.12%) |
Mar 23, 2020 | 554.92 | 645.03 | 549.65 | 594.87 | 17,184 | +57.91(+10.78%) |
Mar 20, 2020 | 461.71 | 545.94 | 436.94 | 536.96 | 5,786 | +49.24(+10.10%) |
Mar 19, 2020 | 554.30 | 621.50 | 458.30 | 487.72 | 12,527 | -69.98(-12.55%) |
Mar 18, 2020 | 513.11 | 595.17 | 475.33 | 557.71 | 9,728 | +125.10(+28.92%) |
Mar 17, 2020 | 470.07 | 532.62 | 427.65 | 432.60 | 9,731 | -104.36(-19.43%) |
Mar 16, 2020 | 545.63 | 581.55 | 434.30 | 536.96 | 9,917 | +171.55(+46.95%) |
Mar 13, 2020 | 383.98 | 484.62 | 365.40 | 365.40 | 10,747 | -118.91(-24.55%) |
Mar 12, 2020 | 488.34 | 488.34 | 418.05 | 484.31 | 11,830 | +116.43(+31.65%) |
Mar 11, 2020 | 331.65 | 376.74 | 329.51 | 367.88 | 3,543 | +61.93(+20.24%) |
Mar 10, 2020 | 312.76 | 362.30 | 305.95 | 305.95 | 3,125 | -43.04(-12.33%) |
Mar 09, 2020 | 327.01 | 357.04 | 323.29 | 348.99 | 5,825 | +77.73(+28.65%) |
Mar 06, 2020 | 283.34 | 288.61 | 266.93 | 271.27 | 5,696 | +11.77(+4.53%) |
Mar 05, 2020 | 249.59 | 263.52 | 247.58 | 259.50 | 1,889 | +27.25(+11.73%) |
Mar 04, 2020 | 247.42 | 253.00 | 232.25 | 232.25 | 1,518 | -28.80(-11.03%) |
Mar 03, 2020 | 243.09 | 263.85 | 235.96 | 261.05 | 3,329 | +17.03(+6.98%) |