Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 80.43 | 81.37 | 77.52 | 80.35 | 528,900 | +0.86(+1.08%) |
Feb 25, 2021 | 79.42 | 80.80 | 78.06 | 79.49 | 323,893 | -0.61(-0.76%) |
Feb 24, 2021 | 75.97 | 82.25 | 75.97 | 80.10 | 725,649 | +3.54(+4.62%) |
Feb 23, 2021 | 77.32 | 78.98 | 75.24 | 76.56 | 515,841 | -2.09(-2.66%) |
Feb 22, 2021 | 81.57 | 81.57 | 78.46 | 78.65 | 388,205 | -2.46(-3.03%) |
Feb 19, 2021 | 80.73 | 83.89 | 80.19 | 81.11 | 430,000 | +0.64(+0.80%) |
Feb 18, 2021 | 81.52 | 81.52 | 80.00 | 80.47 | 272,126 | -1.23(-1.51%) |
Feb 17, 2021 | 83.01 | 83.38 | 81.20 | 81.70 | 324,655 | -1.59(-1.91%) |
Feb 16, 2021 | 83.52 | 85.00 | 81.64 | 83.29 | 538,840 | -0.66(-0.79%) |
Feb 12, 2021 | 82.87 | 84.41 | 81.70 | 83.95 | 523,400 | +0.82(+0.99%) |
Feb 11, 2021 | 82.79 | 83.48 | 81.18 | 83.13 | 480,194 | +1.20(+1.46%) |
Feb 10, 2021 | 81.99 | 83.55 | 80.41 | 81.93 | 515,517 | +0.36(+0.44%) |
Feb 09, 2021 | 81.90 | 83.31 | 81.12 | 81.57 | 432,187 | -0.40(-0.49%) |
Feb 08, 2021 | 80.93 | 82.25 | 80.51 | 81.97 | 393,776 | +0.79(+0.97%) |
Feb 05, 2021 | 80.89 | 81.90 | 79.20 | 81.18 | 504,400 | +0.68(+0.84%) |
Feb 04, 2021 | 80.21 | 80.71 | 78.88 | 80.50 | 359,346 | +0.53(+0.66%) |
Feb 03, 2021 | 78.95 | 81.10 | 78.87 | 79.97 | 410,730 | +0.63(+0.79%) |
Feb 02, 2021 | 77.88 | 80.01 | 77.52 | 79.34 | 577,012 | +2.35(+3.05%) |
Feb 01, 2021 | 74.95 | 77.23 | 72.66 | 76.99 | 460,436 | +2.75(+3.70%) |
Jan 29, 2021 | 77.12 | 78.80 | 74.10 | 74.24 | 610,900 | -3.26(-4.21%) |
Jan 28, 2021 | 76.30 | 78.09 | 75.00 | 77.50 | 483,998 | +2.82(+3.78%) |
Jan 27, 2021 | 76.02 | 77.45 | 72.00 | 74.68 | 700,440 | -1.68(-2.20%) |
Jan 26, 2021 | 78.56 | 78.56 | 75.81 | 76.36 | 430,575 | -1.64(-2.10%) |
Jan 25, 2021 | 77.92 | 79.17 | 76.75 | 78.00 | 312,668 | +0.32(+0.41%) |
Jan 22, 2021 | 77.01 | 78.07 | 76.45 | 77.68 | 482,600 | +1.02(+1.33%) |
Jan 21, 2021 | 81.42 | 81.62 | 76.64 | 76.66 | 456,456 | -4.56(-5.61%) |
Jan 20, 2021 | 81.62 | 81.75 | 80.34 | 81.22 | 468,194 | +0.52(+0.64%) |
Jan 19, 2021 | 80.50 | 81.30 | 78.70 | 80.70 | 620,504 | +0.20(+0.25%) |
Jan 15, 2021 | 80.00 | 81.81 | 79.00 | 80.50 | 471,200 | -0.06(-0.07%) |
Jan 14, 2021 | 77.67 | 80.94 | 76.93 | 80.56 | 480,290 | +2.25(+2.87%) |
Jan 13, 2021 | 76.99 | 81.97 | 76.03 | 78.31 | 515,022 | +1.32(+1.71%) |
Jan 12, 2021 | 74.36 | 77.70 | 73.34 | 76.99 | 529,524 | +2.67(+3.59%) |
Jan 11, 2021 | 76.86 | 77.31 | 73.74 | 74.32 | 420,160 | -2.82(-3.66%) |
Jan 08, 2021 | 77.50 | 78.75 | 76.20 | 77.14 | 456,500 | -0.45(-0.58%) |
Jan 07, 2021 | 77.06 | 78.64 | 76.82 | 77.59 | 540,250 | +1.14(+1.49%) |
Jan 06, 2021 | 74.98 | 77.07 | 74.33 | 76.45 | 679,494 | +1.48(+1.97%) |
Jan 05, 2021 | 75.02 | 75.88 | 74.08 | 74.97 | 289,042 | -0.36(-0.48%) |
Jan 04, 2021 | 77.37 | 78.03 | 74.37 | 75.33 | 363,425 | -1.50(-1.95%) |
Dec 31, 2020 | 76.83 | 76.83 | 76.83 | 392,270 | -0.79(-1.02%) | |
Dec 30, 2020 | 77.00 | 79.16 | 75.87 | 77.62 | 392,270 | +1.14(+1.49%) |
Dec 29, 2020 | 78.56 | 78.88 | 74.76 | 76.48 | 514,495 | -1.97(-2.51%) |
Dec 28, 2020 | 78.68 | 79.21 | 77.60 | 78.45 | 559,120 | +0.37(+0.47%) |
Dec 24, 2020 | 77.24 | 78.36 | 76.84 | 78.08 | 199,900 | +0.72(+0.93%) |
Dec 23, 2020 | 75.68 | 77.49 | 73.73 | 77.36 | 497,265 | +1.91(+2.53%) |
Dec 22, 2020 | 73.72 | 76.35 | 73.00 | 75.45 | 467,581 | +2.03(+2.76%) |
Dec 21, 2020 | 71.46 | 73.72 | 70.75 | 73.42 | 735,321 | +1.02(+1.41%) |
Dec 18, 2020 | 72.94 | 74.34 | 72.11 | 72.40 | 1,275,700 | +0.18(+0.25%) |
Dec 17, 2020 | 71.67 | 72.53 | 70.33 | 72.22 | 794,625 | +0.83(+1.16%) |
Dec 16, 2020 | 72.00 | 72.25 | 70.96 | 71.39 | 601,060 | +0.13(+0.18%) |
Dec 15, 2020 | 70.60 | 71.82 | 69.70 | 71.26 | 477,173 | +1.05(+1.50%) |
Dec 14, 2020 | 70.24 | 71.79 | 69.70 | 70.21 | 680,278 | +1.02(+1.47%) |
Dec 11, 2020 | 70.62 | 70.67 | 68.82 | 69.19 | 594,500 | -1.43(-2.02%) |
Dec 10, 2020 | 69.19 | 70.85 | 68.56 | 70.62 | 907,954 | +1.74(+2.53%) |
Dec 09, 2020 | 69.57 | 70.20 | 67.76 | 68.88 | 587,542 | -0.39(-0.56%) |
Dec 08, 2020 | 67.00 | 70.36 | 66.18 | 69.27 | 776,125 | +2.52(+3.78%) |
Dec 07, 2020 | 67.00 | 67.81 | 65.96 | 66.75 | 488,287 | -0.30(-0.45%) |
Dec 04, 2020 | 65.11 | 67.39 | 65.00 | 67.05 | 366,600 | +1.74(+2.66%) |
Dec 03, 2020 | 65.96 | 66.65 | 65.05 | 65.31 | 306,334 | -0.37(-0.56%) |
Dec 02, 2020 | 65.81 | 66.34 | 65.25 | 65.68 | 454,905 | -0.43(-0.65%) |
Dec 01, 2020 | 65.64 | 66.98 | 64.27 | 66.11 | 680,530 | +0.24(+0.36%) |
Nov 30, 2020 | 66.00 | 67.00 | 65.02 | 65.87 | 652,859 | -0.03(-0.05%) |
Nov 27, 2020 | 65.34 | 66.20 | 65.09 | 65.90 | 271,700 | +0.40(+0.61%) |
Nov 25, 2020 | 65.47 | 66.98 | 65.00 | 65.50 | 397,800 | +0.11(+0.17%) |
Nov 24, 2020 | 64.84 | 66.64 | 63.92 | 65.39 | 727,312 | +0.71(+1.10%) |
Nov 23, 2020 | 64.94 | 65.46 | 63.84 | 64.68 | 530,148 | -0.15(-0.23%) |
Nov 20, 2020 | 65.23 | 65.74 | 64.19 | 64.83 | 629,300 | -0.95(-1.44%) |
Nov 19, 2020 | 64.30 | 67.50 | 63.98 | 65.78 | 742,031 | +1.93(+3.02%) |
Nov 18, 2020 | 64.60 | 65.49 | 63.10 | 63.85 | 549,963 | -0.59(-0.92%) |
Nov 17, 2020 | 66.31 | 66.50 | 63.64 | 64.44 | 728,533 | -1.71(-2.59%) |
Nov 16, 2020 | 66.95 | 67.70 | 65.79 | 66.15 | 864,629 | -0.53(-0.79%) |
Nov 13, 2020 | 67.19 | 67.47 | 64.75 | 66.68 | 835,600 | -0.42(-0.63%) |
Nov 12, 2020 | 68.04 | 69.07 | 66.79 | 67.10 | 792,276 | -0.15(-0.22%) |
Nov 11, 2020 | 71.04 | 71.04 | 65.02 | 67.25 | 1,708,668 | -3.00(-4.27%) |
Nov 10, 2020 | 70.00 | 70.46 | 63.06 | 70.25 | 5,367,043 | -17.17(-19.64%) |
Nov 09, 2020 | 88.99 | 90.16 | 84.57 | 87.42 | 859,027 | +0.78(+0.90%) |
Nov 06, 2020 | 85.99 | 88.01 | 85.47 | 86.64 | 440,600 | +0.45(+0.52%) |
Nov 05, 2020 | 88.94 | 89.50 | 85.94 | 86.19 | 378,684 | -1.52(-1.73%) |
Nov 04, 2020 | 83.68 | 90.19 | 83.68 | 87.71 | 1,077,921 | +4.42(+5.31%) |
Nov 03, 2020 | 82.82 | 84.81 | 80.40 | 83.29 | 800,031 | +0.71(+0.86%) |
Nov 02, 2020 | 86.79 | 87.14 | 79.75 | 82.58 | 1,014,570 | -3.14(-3.66%) |
Oct 30, 2020 | 83.40 | 87.90 | 82.05 | 85.72 | 993,400 | +1.66(+1.97%) |
Oct 29, 2020 | 83.69 | 85.29 | 82.21 | 84.06 | 703,603 | +0.65(+0.78%) |
Oct 28, 2020 | 85.95 | 85.95 | 82.40 | 83.41 | 677,500 | -3.73(-4.28%) |
Oct 27, 2020 | 85.86 | 87.59 | 84.92 | 87.14 | 1,092,697 | +1.64(+1.92%) |
Oct 26, 2020 | 80.19 | 86.14 | 80.01 | 85.50 | 1,183,491 | +4.16(+5.11%) |
Oct 23, 2020 | 80.82 | 81.44 | 80.14 | 81.34 | 336,900 | +0.99(+1.23%) |
Oct 22, 2020 | 76.53 | 80.75 | 76.53 | 80.35 | 634,146 | +4.34(+5.71%) |
Oct 21, 2020 | 78.24 | 78.24 | 76.00 | 76.01 | 479,166 | -1.78(-2.29%) |
Oct 20, 2020 | 77.54 | 78.43 | 76.10 | 77.79 | 667,506 | +0.25(+0.32%) |
Oct 19, 2020 | 81.07 | 81.72 | 75.98 | 77.54 | 773,817 | -3.38(-4.18%) |
Oct 16, 2020 | 81.50 | 82.86 | 80.50 | 80.92 | 512,700 | -0.65(-0.80%) |
Oct 15, 2020 | 82.57 | 83.17 | 81.06 | 81.57 | 604,722 | -1.56(-1.88%) |
Oct 14, 2020 | 83.50 | 84.03 | 81.90 | 83.13 | 459,941 | -0.95(-1.13%) |
Oct 13, 2020 | 84.80 | 86.58 | 83.07 | 84.08 | 562,024 | -0.51(-0.60%) |
Oct 12, 2020 | 83.80 | 86.48 | 83.22 | 84.59 | 760,400 | +2.02(+2.45%) |
Oct 09, 2020 | 80.46 | 83.85 | 79.60 | 82.57 | 743,600 | +2.57(+3.21%) |
Oct 08, 2020 | 80.00 | 81.40 | 79.28 | 80.00 | 682,781 | +0.52(+0.65%) |
Oct 07, 2020 | 77.22 | 79.86 | 76.31 | 79.48 | 732,482 | +2.33(+3.02%) |
Oct 06, 2020 | 76.25 | 78.49 | 75.67 | 77.15 | 892,115 | +0.69(+0.90%) |
Oct 05, 2020 | 75.47 | 76.80 | 75.21 | 76.46 | 790,193 | +1.48(+1.97%) |
Oct 02, 2020 | 74.45 | 75.99 | 74.05 | 74.98 | 479,800 | -0.75(-0.99%) |
Oct 01, 2020 | 74.16 | 75.76 | 73.59 | 75.73 | 641,787 | +0.94(+1.26%) |
Sep 30, 2020 | 75.80 | 77.17 | 73.75 | 74.79 | 581,011 | -0.81(-1.07%) |
Sep 29, 2020 | 76.09 | 76.49 | 74.53 | 75.60 | 398,261 | -0.23(-0.30%) |
Sep 28, 2020 | 74.17 | 76.11 | 73.41 | 75.83 | 581,608 | +2.14(+2.90%) |
Sep 25, 2020 | 73.20 | 74.64 | 72.97 | 73.69 | 685,900 | +0.65(+0.89%) |
Sep 24, 2020 | 72.45 | 73.56 | 70.72 | 73.04 | 537,529 | +0.29(+0.40%) |
Sep 23, 2020 | 73.42 | 74.47 | 72.42 | 72.75 | 938,267 | -1.07(-1.45%) |
Sep 22, 2020 | 70.72 | 73.92 | 70.61 | 73.82 | 631,275 | +3.17(+4.49%) |
Sep 21, 2020 | 70.32 | 71.48 | 69.40 | 70.65 | 824,329 | -0.60(-0.84%) |
Sep 18, 2020 | 71.16 | 72.30 | 69.44 | 71.25 | 1,052,600 | +0.67(+0.95%) |
Sep 17, 2020 | 69.57 | 70.62 | 65.85 | 70.58 | 375,988 | +0.68(+0.97%) |
Sep 16, 2020 | 69.24 | 71.60 | 69.24 | 69.90 | 686,295 | +0.65(+0.94%) |
Sep 15, 2020 | 67.57 | 69.81 | 67.19 | 69.25 | 607,881 | +2.06(+3.07%) |
Sep 14, 2020 | 64.35 | 67.92 | 64.35 | 67.19 | 517,637 | +3.82(+6.03%) |
Sep 11, 2020 | 63.60 | 65.15 | 62.87 | 63.37 | 407,800 | +0.07(+0.11%) |
Sep 10, 2020 | 64.79 | 65.56 | 63.06 | 63.30 | 489,396 | -1.32(-2.04%) |
Sep 09, 2020 | 65.42 | 66.00 | 64.17 | 64.62 | 706,263 | -0.34(-0.52%) |
Sep 08, 2020 | 63.88 | 66.31 | 63.25 | 64.96 | 715,034 | -0.10(-0.15%) |
Sep 04, 2020 | 66.01 | 66.30 | 62.54 | 65.06 | 643,900 | -0.95(-1.44%) |
Sep 03, 2020 | 67.35 | 68.20 | 65.51 | 66.01 | 451,151 | -1.61(-2.38%) |
Sep 02, 2020 | 68.59 | 68.68 | 66.61 | 67.62 | 698,418 | -0.73(-1.07%) |
Sep 01, 2020 | 69.98 | 70.39 | 66.70 | 68.35 | 588,120 | -1.47(-2.11%) |
Aug 31, 2020 | 70.40 | 70.64 | 69.18 | 69.82 | 609,131 | -0.56(-0.80%) |
Aug 28, 2020 | 68.61 | 70.77 | 68.58 | 70.38 | 886,700 | +1.25(+1.81%) |
Aug 27, 2020 | 68.52 | 69.53 | 67.51 | 69.13 | 352,250 | +0.97(+1.42%) |
Aug 26, 2020 | 68.57 | 68.71 | 67.30 | 68.16 | 433,801 | -0.68(-0.99%) |
Aug 25, 2020 | 67.61 | 69.35 | 67.19 | 68.84 | 494,941 | +1.11(+1.64%) |
Aug 24, 2020 | 66.89 | 68.34 | 66.45 | 67.73 | 443,517 | +0.94(+1.41%) |
Aug 21, 2020 | 67.89 | 68.12 | 65.41 | 66.79 | 425,500 | -1.13(-1.66%) |
Aug 20, 2020 | 66.66 | 68.19 | 66.28 | 67.92 | 335,918 | +0.85(+1.27%) |
Aug 19, 2020 | 66.65 | 68.57 | 66.48 | 67.07 | 442,078 | +0.44(+0.66%) |
Aug 18, 2020 | 66.80 | 67.64 | 65.65 | 66.63 | 649,187 | +0.54(+0.82%) |
Aug 17, 2020 | 64.48 | 66.44 | 64.00 | 66.09 | 550,193 | +2.50(+3.93%) |
Aug 14, 2020 | 64.88 | 65.17 | 63.25 | 63.59 | 689,600 | -1.74(-2.66%) |
Aug 13, 2020 | 63.66 | 65.62 | 63.66 | 65.33 | 277,006 | +1.86(+2.93%) |
Aug 12, 2020 | 62.88 | 63.79 | 62.75 | 63.47 | 403,723 | +0.66(+1.05%) |
Aug 11, 2020 | 63.87 | 64.70 | 62.27 | 62.81 | 409,000 | -1.27(-1.98%) |
Aug 10, 2020 | 64.81 | 65.63 | 63.42 | 64.08 | 335,778 | +0.81(+1.28%) |
Aug 07, 2020 | 64.75 | 66.22 | 62.70 | 63.27 | 428,900 | -1.36(-2.10%) |
Aug 06, 2020 | 64.18 | 66.79 | 64.06 | 64.63 | 463,102 | +0.20(+0.31%) |
Aug 05, 2020 | 64.30 | 64.59 | 63.35 | 64.43 | 303,855 | +0.82(+1.29%) |
Aug 04, 2020 | 63.02 | 64.16 | 62.26 | 63.61 | 533,822 | +0.25(+0.39%) |
Aug 03, 2020 | 61.81 | 63.48 | 61.47 | 63.36 | 472,203 | +1.97(+3.21%) |
Jul 31, 2020 | 62.05 | 62.28 | 60.27 | 61.39 | 438,800 | -0.67(-1.08%) |
Jul 30, 2020 | 60.04 | 62.70 | 59.71 | 62.06 | 611,605 | +1.30(+2.14%) |
Jul 29, 2020 | 62.04 | 63.07 | 60.56 | 60.76 | 319,758 | -1.23(-1.98%) |
Jul 28, 2020 | 64.06 | 64.46 | 61.90 | 61.99 | 630,722 | -2.14(-3.34%) |
Jul 27, 2020 | 63.00 | 64.43 | 62.79 | 64.13 | 484,639 | +1.76(+2.82%) |
Jul 24, 2020 | 63.26 | 63.33 | 61.66 | 62.37 | 734,300 | -1.26(-1.98%) |
Jul 23, 2020 | 65.01 | 65.35 | 63.36 | 63.63 | 804,766 | -1.11(-1.71%) |
Jul 22, 2020 | 65.01 | 66.49 | 64.30 | 64.74 | 364,720 | +0.09(+0.14%) |
Jul 21, 2020 | 68.00 | 68.49 | 64.35 | 64.65 | 512,944 | -3.08(-4.55%) |
Jul 20, 2020 | 67.95 | 69.16 | 67.09 | 67.73 | 337,121 | -0.78(-1.14%) |
Jul 17, 2020 | 66.67 | 68.99 | 66.67 | 68.51 | 421,200 | +1.70(+2.54%) |
Jul 16, 2020 | 66.79 | 67.71 | 65.70 | 66.81 | 453,336 | -0.69(-1.02%) |
Jul 15, 2020 | 68.00 | 68.25 | 66.75 | 67.50 | 511,914 | +0.34(+0.51%) |
Jul 14, 2020 | 63.77 | 67.17 | 63.35 | 67.16 | 765,013 | +3.35(+5.25%) |
Jul 13, 2020 | 66.39 | 67.33 | 63.63 | 63.81 | 451,386 | -2.11(-3.20%) |
Jul 10, 2020 | 65.90 | 66.75 | 64.82 | 65.92 | 272,500 | +0.17(+0.26%) |
Jul 09, 2020 | 66.61 | 66.75 | 64.20 | 65.75 | 438,736 | -0.72(-1.08%) |
Jul 08, 2020 | 64.47 | 66.49 | 63.67 | 66.47 | 553,599 | +2.67(+4.18%) |
Jul 07, 2020 | 63.53 | 65.72 | 63.12 | 63.80 | 588,172 | +0.29(+0.46%) |
Jul 06, 2020 | 64.00 | 64.02 | 63.22 | 63.51 | 369,715 | +0.41(+0.65%) |
Jul 02, 2020 | 63.21 | 63.46 | 61.70 | 63.10 | 502,500 | +0.63(+1.01%) |
Jul 01, 2020 | 63.07 | 63.30 | 61.53 | 62.47 | 685,144 | -0.48(-0.76%) |
Jun 30, 2020 | 62.45 | 63.80 | 61.46 | 62.95 | 743,146 | +0.18(+0.29%) |
Jun 29, 2020 | 66.22 | 66.93 | 61.16 | 62.77 | 832,735 | -3.15(-4.78%) |
Jun 26, 2020 | 65.31 | 66.36 | 62.29 | 65.92 | 1,871,300 | +0.28(+0.43%) |
Jun 25, 2020 | 64.75 | 66.29 | 64.36 | 65.64 | 356,074 | +1.14(+1.77%) |
Jun 24, 2020 | 64.67 | 65.78 | 62.76 | 64.50 | 592,702 | -0.82(-1.26%) |
Jun 23, 2020 | 65.98 | 67.50 | 65.21 | 65.32 | 459,975 | +0.20(+0.31%) |
Jun 22, 2020 | 63.28 | 65.54 | 61.69 | 65.12 | 623,306 | +2.06(+3.27%) |
Jun 19, 2020 | 63.62 | 63.94 | 61.95 | 63.06 | 1,133,300 | -1.03(-1.61%) |
Jun 18, 2020 | 63.46 | 65.00 | 63.45 | 64.09 | 468,850 | +0.55(+0.87%) |
Jun 17, 2020 | 62.74 | 64.60 | 62.74 | 63.54 | 495,667 | +0.70(+1.11%) |
Jun 16, 2020 | 64.21 | 64.57 | 61.21 | 62.84 | 427,934 | -0.27(-0.43%) |
Jun 15, 2020 | 60.12 | 63.25 | 60.12 | 63.11 | 488,138 | +1.80(+2.94%) |
Jun 12, 2020 | 63.04 | 64.16 | 59.83 | 61.31 | 647,900 | -0.19(-0.31%) |
Jun 11, 2020 | 63.03 | 64.95 | 61.47 | 61.50 | 798,622 | -3.10(-4.80%) |
Jun 10, 2020 | 62.31 | 65.50 | 61.72 | 64.60 | 719,796 | +2.31(+3.71%) |
Jun 09, 2020 | 64.85 | 65.24 | 62.05 | 62.29 | 1,299,338 | -3.48(-5.29%) |
Jun 08, 2020 | 65.20 | 66.25 | 63.76 | 65.77 | 564,527 | +1.11(+1.72%) |
Jun 05, 2020 | 65.87 | 67.57 | 63.83 | 64.66 | 1,251,400 | -0.69(-1.06%) |
Jun 04, 2020 | 67.86 | 68.52 | 64.33 | 65.35 | 990,200 | -3.24(-4.72%) |
Jun 03, 2020 | 67.32 | 69.75 | 66.64 | 68.59 | 1,255,005 | +0.37(+0.54%) |
Jun 02, 2020 | 60.19 | 68.40 | 60.19 | 68.22 | 3,261,567 | +9.52(+16.22%) |
Jun 01, 2020 | 59.84 | 59.88 | 57.74 | 58.70 | 1,436,426 | -1.07(-1.79%) |
May 29, 2020 | 55.83 | 60.00 | 54.71 | 59.77 | 1,624,600 | +4.02(+7.21%) |
May 28, 2020 | 52.29 | 57.48 | 51.64 | 55.75 | 4,228,327 | -2.39(-4.11%) |
May 27, 2020 | 57.65 | 58.48 | 54.78 | 58.14 | 609,658 | +1.23(+2.16%) |
May 26, 2020 | 60.00 | 61.08 | 56.58 | 56.91 | 782,705 | -2.00(-3.40%) |
May 22, 2020 | 57.43 | 59.43 | 55.80 | 58.91 | 829,500 | +1.48(+2.58%) |
May 21, 2020 | 53.75 | 58.06 | 53.54 | 57.43 | 1,468,977 | +4.96(+9.45%) |
May 20, 2020 | 53.05 | 53.05 | 51.41 | 52.47 | 419,040 | +0.09(+0.17%) |
May 19, 2020 | 53.09 | 53.70 | 51.81 | 52.38 | 599,527 | -0.87(-1.63%) |
May 18, 2020 | 49.18 | 54.13 | 48.70 | 53.25 | 1,066,695 | +5.99(+12.67%) |
May 15, 2020 | 45.37 | 47.33 | 45.09 | 47.26 | 545,900 | +2.00(+4.42%) |
May 14, 2020 | 46.47 | 46.63 | 44.79 | 45.26 | 572,710 | -1.80(-3.82%) |
May 13, 2020 | 50.76 | 51.29 | 46.64 | 47.06 | 729,506 | -3.50(-6.92%) |
May 12, 2020 | 52.34 | 54.50 | 50.48 | 50.56 | 1,018,026 | -1.80(-3.44%) |
May 11, 2020 | 51.42 | 53.00 | 50.53 | 52.36 | 613,641 | +0.26(+0.50%) |
May 08, 2020 | 48.97 | 52.38 | 48.32 | 52.10 | 653,400 | +2.25(+4.51%) |
May 07, 2020 | 50.77 | 51.51 | 49.84 | 49.85 | 341,202 | -0.13(-0.26%) |
May 06, 2020 | 50.38 | 51.00 | 49.50 | 49.98 | 245,463 | -0.60(-1.19%) |
May 05, 2020 | 51.89 | 52.15 | 50.23 | 50.58 | 369,951 | -0.70(-1.37%) |
May 04, 2020 | 47.46 | 51.42 | 46.90 | 51.28 | 637,711 | +3.75(+7.89%) |
May 01, 2020 | 48.31 | 48.97 | 46.63 | 47.53 | 368,400 | -1.44(-2.94%) |
Apr 30, 2020 | 50.34 | 50.61 | 48.93 | 48.97 | 387,124 | -2.00(-3.92%) |
Apr 29, 2020 | 51.06 | 51.67 | 49.78 | 50.97 | 424,125 | +1.23(+2.47%) |
Apr 28, 2020 | 50.82 | 51.06 | 48.85 | 49.74 | 502,233 | -1.25(-2.45%) |
Apr 27, 2020 | 52.66 | 53.00 | 50.82 | 50.99 | 323,384 | -0.57(-1.11%) |
Apr 24, 2020 | 49.87 | 52.10 | 48.91 | 51.56 | 584,000 | +2.21(+4.48%) |
Apr 23, 2020 | 48.20 | 50.16 | 47.96 | 49.35 | 506,143 | +1.21(+2.51%) |
Apr 22, 2020 | 48.69 | 48.69 | 47.10 | 48.14 | 559,597 | +0.26(+0.54%) |
Apr 21, 2020 | 48.75 | 49.98 | 47.33 | 47.88 | 426,320 | -2.12(-4.24%) |
Apr 20, 2020 | 49.40 | 52.09 | 49.40 | 50.00 | 681,095 | +0.27(+0.54%) |
Apr 17, 2020 | 48.74 | 49.73 | 48.00 | 49.73 | 485,400 | +2.15(+4.52%) |
Apr 16, 2020 | 47.26 | 48.36 | 46.55 | 47.58 | 540,202 | +0.41(+0.87%) |
Apr 15, 2020 | 47.29 | 47.60 | 46.28 | 47.17 | 477,970 | -1.66(-3.40%) |
Apr 14, 2020 | 48.59 | 49.68 | 48.03 | 48.83 | 412,469 | +1.15(+2.41%) |
Apr 13, 2020 | 47.06 | 47.86 | 46.11 | 47.68 | 306,644 | +0.38(+0.80%) |
Apr 09, 2020 | 48.44 | 48.94 | 46.66 | 47.30 | 609,400 | -0.52(-1.09%) |
Apr 08, 2020 | 47.50 | 48.24 | 46.92 | 47.82 | 648,787 | +1.01(+2.16%) |
Apr 07, 2020 | 47.95 | 48.21 | 45.90 | 46.81 | 639,166 | -0.53(-1.12%) |
Apr 06, 2020 | 46.55 | 47.66 | 45.98 | 47.34 | 518,132 | +2.25(+4.99%) |
Apr 03, 2020 | 44.17 | 45.44 | 43.45 | 45.09 | 675,200 | +1.10(+2.50%) |
Apr 02, 2020 | 40.50 | 44.45 | 40.50 | 43.99 | 725,210 | +3.24(+7.95%) |
Apr 01, 2020 | 41.55 | 43.34 | 39.92 | 40.75 | 981,011 | -1.25(-2.98%) |
Mar 31, 2020 | 42.78 | 43.39 | 41.03 | 42.00 | 869,080 | -0.12(-0.28%) |
Mar 30, 2020 | 44.81 | 44.99 | 41.31 | 42.12 | 528,967 | -2.42(-5.43%) |
Mar 27, 2020 | 41.52 | 45.80 | 41.25 | 44.54 | 967,400 | +1.54(+3.58%) |
Mar 26, 2020 | 42.82 | 45.00 | 42.06 | 43.00 | 848,020 | +1.50(+3.61%) |
Mar 25, 2020 | 41.76 | 43.13 | 40.40 | 41.50 | 568,183 | -0.41(-0.98%) |
Mar 24, 2020 | 41.94 | 42.84 | 41.00 | 41.91 | 614,286 | +1.95(+4.88%) |
Mar 23, 2020 | 39.16 | 40.79 | 37.30 | 39.96 | 719,006 | +1.83(+4.80%) |
Mar 20, 2020 | 38.67 | 40.00 | 36.79 | 38.13 | 838,800 | -0.54(-1.40%) |
Mar 19, 2020 | 35.00 | 39.75 | 33.27 | 38.67 | 799,886 | +3.84(+11.02%) |
Mar 18, 2020 | 36.83 | 38.89 | 32.95 | 34.83 | 1,214,403 | -4.39(-11.19%) |
Mar 17, 2020 | 36.65 | 39.46 | 35.06 | 39.22 | 1,046,323 | +2.89(+7.95%) |
Mar 16, 2020 | 36.28 | 40.57 | 35.39 | 36.33 | 911,338 | -4.92(-11.93%) |
Mar 13, 2020 | 42.21 | 42.50 | 36.62 | 41.25 | 674,300 | +1.25(+3.12%) |
Mar 12, 2020 | 37.56 | 40.89 | 34.00 | 40.00 | 1,212,098 | -0.42(-1.04%) |
Mar 11, 2020 | 43.04 | 43.64 | 40.08 | 40.42 | 883,870 | -3.84(-8.68%) |
Mar 10, 2020 | 44.06 | 44.90 | 41.84 | 44.26 | 653,798 | +1.26(+2.93%) |
Mar 09, 2020 | 42.40 | 43.42 | 41.27 | 43.00 | 904,075 | -3.03(-6.58%) |
Mar 06, 2020 | 47.84 | 48.65 | 44.87 | 46.03 | 467,400 | -3.17(-6.44%) |
Mar 05, 2020 | 48.65 | 50.68 | 48.51 | 49.20 | 608,597 | -0.75(-1.50%) |
Mar 04, 2020 | 47.88 | 50.00 | 47.09 | 49.95 | 477,130 | +3.01(+6.41%) |
Mar 03, 2020 | 46.67 | 48.22 | 46.17 | 46.94 | 683,089 | -0.23(-0.49%) |