Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 88.47 | 88.47 | 88.47 | 604,696 | +1.08(+1.23%) | |
Dec 30, 2020 | 88.21 | 89.86 | 87.19 | 87.39 | 604,696 | -1.62(-1.82%) |
Dec 29, 2020 | 87.75 | 90.14 | 87.13 | 89.01 | 623,715 | +3.21(+3.75%) |
Dec 28, 2020 | 85.95 | 86.93 | 84.99 | 85.79 | 348,429 | +1.28(+1.52%) |
Dec 24, 2020 | 83.78 | 84.69 | 83.03 | 84.51 | 178,993 | +0.56(+0.67%) |
Dec 23, 2020 | 84.19 | 86.63 | 83.65 | 83.95 | 546,230 | +0.58(+0.69%) |
Dec 22, 2020 | 80.64 | 83.65 | 80.54 | 83.37 | 509,637 | +2.59(+3.20%) |
Dec 21, 2020 | 81.72 | 82.66 | 78.17 | 80.78 | 577,473 | -4.00(-4.72%) |
Dec 18, 2020 | 81.18 | 85.73 | 81.01 | 84.78 | 980,895 | +4.14(+5.13%) |
Dec 17, 2020 | 79.83 | 80.92 | 78.54 | 80.65 | 323,586 | +1.52(+1.92%) |
Dec 16, 2020 | 78.83 | 79.74 | 78.07 | 79.13 | 724,218 | -0.20(-0.25%) |
Dec 15, 2020 | 75.66 | 79.36 | 75.39 | 79.32 | 418,753 | +4.74(+6.36%) |
Dec 14, 2020 | 75.29 | 75.91 | 74.48 | 74.58 | 379,080 | -0.35(-0.47%) |
Dec 11, 2020 | 74.42 | 75.59 | 74.14 | 74.93 | 462,690 | +0.49(+0.66%) |
Dec 10, 2020 | 73.93 | 74.60 | 72.98 | 74.44 | 297,916 | +0.59(+0.80%) |
Dec 09, 2020 | 77.72 | 77.97 | 73.36 | 73.86 | 558,349 | -3.63(-4.68%) |
Dec 08, 2020 | 75.11 | 77.53 | 75.11 | 77.48 | 433,212 | +2.82(+3.78%) |
Dec 07, 2020 | 74.18 | 75.51 | 74.01 | 74.66 | 248,693 | -0.16(-0.21%) |
Dec 04, 2020 | 75.03 | 75.69 | 74.47 | 74.82 | 349,926 | +0.15(+0.20%) |
Dec 03, 2020 | 75.69 | 76.38 | 74.20 | 74.67 | 355,370 | -1.02(-1.35%) |
Dec 02, 2020 | 74.68 | 75.85 | 74.11 | 75.69 | 531,402 | +1.45(+1.95%) |
Dec 01, 2020 | 77.17 | 78.34 | 73.62 | 74.24 | 710,798 | -2.99(-3.87%) |
Nov 30, 2020 | 77.24 | 78.17 | 76.23 | 77.23 | 658,217 | -0.18(-0.23%) |
Nov 27, 2020 | 74.92 | 77.99 | 74.79 | 77.40 | 454,934 | +3.32(+4.48%) |
Nov 25, 2020 | 73.01 | 74.63 | 72.63 | 74.08 | 477,691 | +1.63(+2.25%) |
Nov 24, 2020 | 70.96 | 74.35 | 70.94 | 72.46 | 918,065 | +2.90(+4.17%) |
Nov 23, 2020 | 72.47 | 72.66 | 69.17 | 69.55 | 1,365,471 | -1.62(-2.27%) |
Nov 20, 2020 | 71.72 | 73.06 | 71.14 | 71.17 | 921,094 | -0.28(-0.40%) |
Nov 19, 2020 | 72.47 | 73.67 | 71.24 | 71.46 | 2,640,348 | -2.03(-2.76%) |
Nov 18, 2020 | 79.49 | 79.84 | 73.18 | 73.48 | 1,256,717 | -7.12(-8.84%) |
Nov 17, 2020 | 73.91 | 81.33 | 73.90 | 80.61 | 786,388 | +0.63(+0.78%) |
Nov 16, 2020 | 78.85 | 79.99 | 78.18 | 79.98 | 500,278 | +1.73(+2.21%) |
Nov 13, 2020 | 78.01 | 78.47 | 77.07 | 78.25 | 342,938 | +0.92(+1.19%) |
Nov 12, 2020 | 77.88 | 78.23 | 76.45 | 77.33 | 397,448 | -1.07(-1.36%) |
Nov 11, 2020 | 75.99 | 79.65 | 75.90 | 78.40 | 394,659 | +2.59(+3.42%) |
Nov 10, 2020 | 77.79 | 78.16 | 74.60 | 75.80 | 761,444 | -2.06(-2.64%) |
Nov 09, 2020 | 74.43 | 80.42 | 74.43 | 77.86 | 699,936 | +4.11(+5.57%) |
Nov 06, 2020 | 71.58 | 74.35 | 71.31 | 73.75 | 488,656 | +2.56(+3.60%) |
Nov 05, 2020 | 67.76 | 71.74 | 67.68 | 71.18 | 1,028,515 | +5.09(+7.70%) |
Nov 04, 2020 | 70.03 | 70.94 | 65.03 | 66.09 | 568,397 | -4.89(-6.89%) |
Nov 03, 2020 | 70.68 | 72.51 | 69.86 | 70.99 | 686,620 | +0.45(+0.64%) |
Nov 02, 2020 | 69.24 | 71.05 | 68.69 | 70.54 | 466,846 | +1.18(+1.71%) |
Oct 30, 2020 | 68.64 | 70.11 | 68.46 | 69.35 | 357,244 | +0.60(+0.87%) |
Oct 29, 2020 | 66.82 | 69.21 | 66.08 | 68.76 | 284,292 | +1.59(+2.36%) |
Oct 28, 2020 | 68.62 | 69.32 | 67.06 | 67.17 | 338,009 | -1.86(-2.69%) |
Oct 27, 2020 | 69.18 | 69.70 | 68.76 | 69.03 | 283,225 | -0.58(-0.83%) |
Oct 26, 2020 | 69.87 | 70.34 | 69.14 | 69.61 | 287,308 | -0.98(-1.39%) |
Oct 23, 2020 | 70.34 | 71.25 | 69.73 | 70.59 | 259,042 | +0.88(+1.26%) |
Oct 22, 2020 | 68.50 | 69.75 | 67.29 | 69.71 | 322,648 | +0.91(+1.32%) |
Oct 21, 2020 | 70.55 | 70.62 | 68.54 | 68.80 | 668,285 | -2.40(-3.37%) |
Oct 20, 2020 | 71.77 | 72.32 | 70.67 | 71.19 | 442,108 | -0.27(-0.38%) |
Oct 19, 2020 | 71.30 | 72.44 | 70.68 | 71.47 | 362,779 | +0.25(+0.36%) |
Oct 16, 2020 | 69.15 | 72.95 | 69.10 | 71.21 | 1,705,799 | +1.72(+2.48%) |
Oct 15, 2020 | 69.39 | 71.21 | 68.94 | 69.49 | 581,568 | -1.39(-1.96%) |
Oct 14, 2020 | 72.81 | 73.02 | 70.18 | 70.88 | 618,371 | -1.61(-2.23%) |
Oct 13, 2020 | 72.41 | 73.86 | 72.41 | 72.49 | 824,812 | -0.70(-0.96%) |
Oct 12, 2020 | 69.72 | 74.17 | 69.48 | 73.20 | 1,005,181 | +2.28(+3.22%) |
Oct 09, 2020 | 69.00 | 72.35 | 68.92 | 70.92 | 777,333 | +1.90(+2.75%) |
Oct 08, 2020 | 67.64 | 69.78 | 67.63 | 69.02 | 707,807 | +1.71(+2.54%) |
Oct 07, 2020 | 63.52 | 68.41 | 63.52 | 67.31 | 788,424 | +4.55(+7.25%) |
Oct 06, 2020 | 60.93 | 63.88 | 60.93 | 62.76 | 586,583 | +2.08(+3.44%) |
Oct 05, 2020 | 59.79 | 60.84 | 59.79 | 60.67 | 503,396 | +1.34(+2.26%) |
Oct 02, 2020 | 57.77 | 59.52 | 57.52 | 59.33 | 301,348 | +0.81(+1.39%) |
Oct 01, 2020 | 57.82 | 59.07 | 56.76 | 58.52 | 384,765 | +0.68(+1.17%) |
Sep 30, 2020 | 57.39 | 58.27 | 56.17 | 57.85 | 314,703 | +0.15(+0.25%) |
Sep 29, 2020 | 57.66 | 58.64 | 57.30 | 57.70 | 410,197 | +0.59(+1.03%) |
Sep 28, 2020 | 56.72 | 57.45 | 56.19 | 57.11 | 275,709 | +1.01(+1.80%) |
Sep 25, 2020 | 55.83 | 56.63 | 55.51 | 56.10 | 221,438 | -0.23(-0.42%) |
Sep 24, 2020 | 55.18 | 57.58 | 55.00 | 56.34 | 378,521 | +1.93(+3.54%) |
Sep 23, 2020 | 54.57 | 55.12 | 53.31 | 54.41 | 438,035 | -0.80(-1.45%) |
Sep 22, 2020 | 54.58 | 55.42 | 54.16 | 55.21 | 297,559 | +1.53(+2.84%) |
Sep 21, 2020 | 53.31 | 54.59 | 52.89 | 53.69 | 355,265 | -0.51(-0.94%) |
Sep 18, 2020 | 54.75 | 54.84 | 53.77 | 54.20 | 1,224,603 | -0.06(-0.11%) |
Sep 17, 2020 | 55.08 | 56.75 | 53.73 | 54.25 | 562,646 | -1.49(-2.67%) |
Sep 16, 2020 | 55.06 | 56.36 | 53.08 | 55.74 | 916,479 | +1.69(+3.13%) |
Sep 15, 2020 | 57.95 | 58.52 | 52.30 | 54.05 | 1,150,265 | -3.28(-5.72%) |
Sep 14, 2020 | 57.90 | 58.34 | 57.03 | 57.33 | 450,791 | +0.00(+0.00%) |
Sep 11, 2020 | 58.32 | 58.41 | 56.88 | 57.33 | 318,617 | -0.96(-1.65%) |
Sep 10, 2020 | 60.01 | 60.03 | 57.85 | 58.29 | 250,053 | -1.64(-2.74%) |
Sep 09, 2020 | 60.45 | 60.86 | 58.73 | 59.93 | 357,466 | -0.49(-0.81%) |
Sep 08, 2020 | 58.44 | 62.58 | 58.23 | 60.42 | 738,004 | +1.93(+3.30%) |
Sep 04, 2020 | 58.06 | 59.00 | 57.56 | 58.49 | 359,287 | +1.13(+1.96%) |
Sep 03, 2020 | 57.43 | 58.18 | 56.57 | 57.37 | 377,106 | -0.33(-0.58%) |
Sep 02, 2020 | 58.13 | 58.23 | 57.50 | 57.70 | 388,417 | -0.49(-0.84%) |
Sep 01, 2020 | 59.50 | 59.80 | 57.82 | 58.19 | 293,598 | -1.38(-2.32%) |
Aug 31, 2020 | 60.39 | 61.05 | 59.47 | 59.57 | 279,150 | -0.74(-1.23%) |
Aug 28, 2020 | 60.67 | 60.89 | 59.70 | 60.31 | 209,891 | -0.17(-0.27%) |
Aug 27, 2020 | 60.48 | 61.33 | 60.27 | 60.48 | 165,096 | +0.22(+0.36%) |
Aug 26, 2020 | 60.20 | 60.65 | 59.80 | 60.26 | 141,483 | -0.28(-0.47%) |
Aug 25, 2020 | 61.21 | 61.21 | 59.88 | 60.55 | 263,907 | -0.25(-0.42%) |
Aug 24, 2020 | 60.12 | 61.55 | 59.94 | 60.80 | 229,772 | +1.41(+2.37%) |
Aug 21, 2020 | 59.11 | 59.70 | 58.59 | 59.39 | 211,219 | +0.19(+0.31%) |
Aug 20, 2020 | 59.53 | 59.88 | 59.16 | 59.21 | 175,166 | -1.07(-1.77%) |
Aug 19, 2020 | 58.77 | 61.00 | 58.72 | 60.27 | 551,730 | +1.02(+1.72%) |
Aug 18, 2020 | 59.21 | 60.58 | 58.91 | 59.25 | 567,529 | +0.46(+0.78%) |
Aug 17, 2020 | 61.54 | 62.01 | 58.72 | 58.79 | 633,656 | -2.63(-4.29%) |
Aug 14, 2020 | 61.12 | 62.26 | 60.42 | 61.43 | 339,137 | -0.12(-0.19%) |
Aug 13, 2020 | 63.02 | 63.81 | 61.26 | 61.54 | 451,116 | -1.02(-1.62%) |
Aug 12, 2020 | 60.90 | 63.27 | 60.57 | 62.56 | 440,118 | +3.37(+5.69%) |
Aug 11, 2020 | 59.94 | 60.09 | 58.97 | 59.19 | 396,632 | -0.25(-0.43%) |
Aug 10, 2020 | 58.45 | 59.94 | 58.45 | 59.44 | 625,658 | +1.35(+2.32%) |
Aug 07, 2020 | 56.95 | 58.24 | 56.95 | 58.10 | 220,290 | +0.95(+1.66%) |
Aug 06, 2020 | 59.21 | 59.73 | 57.01 | 57.15 | 623,477 | -1.18(-2.03%) |
Aug 05, 2020 | 58.17 | 58.89 | 55.84 | 58.33 | 992,950 | +0.30(+0.52%) |
Aug 04, 2020 | 56.89 | 58.71 | 56.03 | 58.03 | 538,834 | +0.87(+1.52%) |
Aug 03, 2020 | 58.56 | 58.56 | 56.19 | 57.16 | 469,235 | -0.97(-1.66%) |
Jul 31, 2020 | 57.65 | 58.34 | 57.19 | 58.12 | 340,263 | +0.57(+0.98%) |
Jul 30, 2020 | 59.10 | 59.29 | 57.36 | 57.56 | 431,386 | -1.44(-2.43%) |
Jul 29, 2020 | 60.10 | 60.69 | 58.73 | 58.99 | 310,132 | -1.07(-1.79%) |
Jul 28, 2020 | 59.85 | 60.16 | 59.15 | 60.07 | 375,108 | +0.18(+0.29%) |
Jul 27, 2020 | 60.17 | 60.52 | 59.22 | 59.89 | 409,177 | -1.08(-1.78%) |
Jul 24, 2020 | 61.37 | 61.47 | 60.35 | 60.98 | 188,148 | -0.65(-1.06%) |
Jul 23, 2020 | 61.39 | 62.30 | 61.16 | 61.63 | 223,251 | +0.31(+0.51%) |
Jul 22, 2020 | 61.24 | 61.80 | 60.82 | 61.32 | 262,457 | +0.13(+0.21%) |
Jul 21, 2020 | 61.06 | 62.23 | 60.93 | 61.19 | 272,854 | +1.13(+1.89%) |
Jul 20, 2020 | 61.26 | 61.84 | 59.98 | 60.06 | 294,093 | -1.48(-2.41%) |
Jul 17, 2020 | 60.13 | 61.83 | 60.13 | 61.54 | 267,890 | +1.44(+2.39%) |
Jul 16, 2020 | 60.36 | 61.60 | 59.95 | 60.11 | 340,295 | -0.02(-0.03%) |
Jul 15, 2020 | 61.62 | 62.08 | 60.08 | 60.13 | 358,008 | -0.71(-1.17%) |
Jul 14, 2020 | 60.60 | 61.10 | 60.01 | 60.84 | 239,768 | +0.29(+0.48%) |
Jul 13, 2020 | 62.13 | 62.45 | 60.41 | 60.55 | 337,758 | -0.17(-0.27%) |
Jul 10, 2020 | 61.58 | 61.75 | 60.50 | 60.71 | 394,414 | -1.12(-1.82%) |
Jul 09, 2020 | 63.18 | 63.18 | 59.94 | 61.84 | 494,083 | +0.86(+1.41%) |
Jul 08, 2020 | 59.98 | 61.03 | 58.78 | 60.98 | 441,994 | +1.45(+2.43%) |
Jul 07, 2020 | 60.36 | 60.73 | 59.45 | 59.53 | 400,332 | -1.25(-2.06%) |
Jul 06, 2020 | 62.45 | 62.45 | 60.28 | 60.78 | 357,617 | -1.30(-2.09%) |
Jul 02, 2020 | 62.39 | 62.43 | 61.40 | 62.08 | 256,937 | +0.15(+0.24%) |
Jul 01, 2020 | 61.99 | 62.43 | 61.19 | 61.93 | 338,052 | -0.09(-0.14%) |
Jun 30, 2020 | 61.76 | 62.64 | 61.28 | 62.02 | 282,443 | +0.16(+0.25%) |
Jun 29, 2020 | 59.35 | 62.38 | 58.91 | 61.87 | 366,425 | +2.70(+4.56%) |
Jun 26, 2020 | 60.73 | 61.14 | 58.90 | 59.17 | 939,818 | -1.78(-2.92%) |
Jun 25, 2020 | 62.08 | 62.23 | 58.32 | 60.95 | 873,418 | -1.08(-1.75%) |
Jun 24, 2020 | 65.41 | 65.41 | 61.83 | 62.03 | 463,938 | -4.00(-6.05%) |
Jun 23, 2020 | 67.14 | 67.37 | 65.34 | 66.03 | 231,596 | -0.43(-0.65%) |
Jun 22, 2020 | 66.54 | 67.43 | 65.82 | 66.46 | 240,488 | +0.28(+0.43%) |
Jun 19, 2020 | 68.00 | 68.07 | 66.04 | 66.17 | 348,554 | -0.80(-1.20%) |
Jun 18, 2020 | 66.14 | 67.58 | 66.14 | 66.98 | 131,149 | +0.31(+0.47%) |
Jun 17, 2020 | 67.69 | 67.80 | 66.29 | 66.66 | 150,127 | -0.64(-0.94%) |
Jun 16, 2020 | 68.47 | 68.87 | 66.59 | 67.30 | 265,173 | -0.24(-0.36%) |
Jun 15, 2020 | 66.17 | 68.09 | 66.17 | 67.54 | 294,389 | +0.21(+0.32%) |
Jun 12, 2020 | 68.38 | 68.59 | 65.81 | 67.33 | 193,163 | +0.66(+1.00%) |
Jun 11, 2020 | 68.41 | 68.78 | 66.18 | 66.66 | 301,288 | -2.81(-4.05%) |
Jun 10, 2020 | 69.90 | 70.63 | 69.33 | 69.48 | 146,711 | +0.16(+0.23%) |
Jun 09, 2020 | 70.15 | 70.34 | 69.16 | 69.32 | 195,630 | -1.37(-1.93%) |
Jun 08, 2020 | 70.41 | 71.47 | 69.96 | 70.69 | 241,066 | +0.99(+1.42%) |
Jun 05, 2020 | 69.28 | 70.53 | 68.18 | 69.70 | 295,324 | +1.97(+2.91%) |
Jun 04, 2020 | 68.63 | 70.26 | 67.26 | 67.73 | 286,599 | -1.19(-1.73%) |
Jun 03, 2020 | 67.84 | 70.32 | 67.12 | 68.92 | 691,738 | +1.66(+2.47%) |
Jun 02, 2020 | 69.28 | 69.51 | 66.91 | 67.26 | 392,090 | -1.89(-2.73%) |
Jun 01, 2020 | 70.46 | 70.71 | 68.78 | 69.14 | 308,168 | -1.98(-2.79%) |
May 29, 2020 | 69.51 | 71.23 | 68.83 | 71.13 | 328,184 | +1.16(+1.66%) |
May 28, 2020 | 70.54 | 71.23 | 69.61 | 69.96 | 268,006 | +0.20(+0.28%) |
May 27, 2020 | 68.37 | 69.83 | 67.28 | 69.77 | 305,157 | +2.32(+3.43%) |
May 26, 2020 | 68.06 | 68.38 | 66.75 | 67.45 | 216,818 | +0.16(+0.23%) |
May 22, 2020 | 67.58 | 67.61 | 66.72 | 67.30 | 137,374 | -0.12(-0.17%) |
May 21, 2020 | 68.59 | 68.59 | 67.11 | 67.42 | 147,596 | -1.58(-2.29%) |
May 20, 2020 | 68.18 | 69.40 | 68.06 | 69.00 | 274,585 | +1.75(+2.60%) |
May 19, 2020 | 68.61 | 69.57 | 67.03 | 67.25 | 221,979 | -1.11(-1.63%) |
May 18, 2020 | 65.91 | 68.91 | 65.79 | 68.36 | 333,450 | +4.53(+7.09%) |
May 15, 2020 | 63.48 | 64.17 | 61.61 | 63.84 | 228,332 | +0.34(+0.54%) |
May 14, 2020 | 63.17 | 63.63 | 61.29 | 63.49 | 383,697 | -0.81(-1.26%) |
May 13, 2020 | 66.14 | 66.31 | 63.54 | 64.30 | 378,870 | -2.35(-3.53%) |
May 12, 2020 | 69.15 | 70.45 | 66.62 | 66.65 | 465,139 | -1.74(-2.54%) |
May 11, 2020 | 66.54 | 71.88 | 65.73 | 68.39 | 1,238,578 | +6.86(+11.14%) |
May 08, 2020 | 61.77 | 62.05 | 61.03 | 61.53 | 307,895 | +0.87(+1.43%) |
May 07, 2020 | 61.23 | 61.53 | 60.12 | 60.67 | 393,945 | +0.33(+0.55%) |
May 06, 2020 | 61.10 | 61.87 | 60.30 | 60.33 | 289,072 | -0.48(-0.79%) |
May 05, 2020 | 60.28 | 61.31 | 59.76 | 60.81 | 241,452 | +1.08(+1.81%) |
May 04, 2020 | 60.16 | 61.14 | 58.84 | 59.73 | 333,035 | -0.42(-0.70%) |
May 01, 2020 | 59.80 | 60.49 | 58.97 | 60.15 | 334,757 | -0.72(-1.19%) |
Apr 30, 2020 | 62.98 | 63.54 | 60.20 | 60.87 | 323,340 | -2.35(-3.72%) |
Apr 29, 2020 | 61.46 | 63.64 | 59.78 | 63.22 | 458,325 | +3.52(+5.90%) |
Apr 28, 2020 | 60.28 | 60.45 | 58.42 | 59.70 | 154,987 | +0.71(+1.21%) |
Apr 27, 2020 | 59.17 | 59.61 | 58.27 | 58.99 | 278,128 | +1.10(+1.90%) |
Apr 24, 2020 | 57.41 | 58.17 | 56.83 | 57.89 | 180,246 | +0.24(+0.42%) |
Apr 23, 2020 | 57.55 | 58.67 | 57.06 | 57.64 | 371,427 | +0.29(+0.51%) |
Apr 22, 2020 | 57.45 | 58.51 | 56.53 | 57.35 | 279,057 | +0.97(+1.71%) |
Apr 21, 2020 | 56.71 | 57.44 | 55.34 | 56.38 | 235,529 | -1.33(-2.30%) |
Apr 20, 2020 | 58.81 | 59.46 | 56.90 | 57.71 | 204,243 | -1.87(-3.14%) |
Apr 17, 2020 | 59.98 | 60.46 | 57.40 | 59.58 | 382,639 | +0.45(+0.76%) |
Apr 16, 2020 | 57.84 | 59.66 | 57.14 | 59.13 | 511,517 | +2.57(+4.55%) |
Apr 15, 2020 | 57.54 | 58.28 | 55.76 | 56.56 | 567,283 | -2.66(-4.50%) |
Apr 14, 2020 | 62.26 | 62.26 | 56.10 | 59.22 | 980,964 | -2.22(-3.62%) |
Apr 13, 2020 | 60.30 | 61.73 | 59.52 | 61.45 | 304,392 | +0.29(+0.48%) |
Apr 09, 2020 | 61.66 | 62.51 | 60.29 | 61.15 | 537,150 | +0.67(+1.11%) |
Apr 08, 2020 | 62.18 | 62.21 | 60.16 | 60.48 | 281,104 | -0.42(-0.69%) |
Apr 07, 2020 | 63.15 | 64.16 | 60.56 | 60.90 | 319,771 | -1.82(-2.91%) |
Apr 06, 2020 | 63.19 | 65.14 | 61.24 | 62.72 | 352,890 | +1.55(+2.54%) |
Apr 03, 2020 | 61.88 | 62.89 | 59.01 | 61.17 | 266,268 | -0.93(-1.49%) |
Apr 02, 2020 | 61.75 | 64.46 | 60.78 | 62.10 | 280,094 | -0.59(-0.95%) |
Apr 01, 2020 | 64.68 | 65.44 | 62.05 | 62.69 | 316,028 | -3.30(-5.00%) |
Mar 31, 2020 | 65.41 | 67.56 | 64.02 | 65.99 | 577,111 | +1.57(+2.44%) |
Mar 30, 2020 | 62.34 | 65.69 | 61.55 | 64.42 | 277,027 | +2.92(+4.74%) |
Mar 27, 2020 | 62.93 | 64.01 | 60.99 | 61.50 | 270,164 | -3.62(-5.56%) |
Mar 26, 2020 | 65.97 | 68.08 | 63.82 | 65.12 | 378,552 | -0.17(-0.25%) |
Mar 25, 2020 | 69.28 | 69.95 | 64.50 | 65.29 | 347,284 | -5.11(-7.26%) |
Mar 24, 2020 | 65.10 | 71.49 | 63.93 | 70.40 | 376,757 | +8.08(+12.96%) |
Mar 23, 2020 | 64.44 | 65.89 | 60.88 | 62.32 | 303,809 | -2.12(-3.28%) |
Mar 20, 2020 | 68.78 | 68.78 | 62.92 | 64.44 | 455,332 | -3.44(-5.07%) |
Mar 19, 2020 | 65.74 | 70.70 | 62.73 | 67.88 | 451,504 | +2.70(+4.14%) |
Mar 18, 2020 | 64.31 | 66.13 | 60.35 | 65.18 | 528,970 | -2.57(-3.79%) |
Mar 17, 2020 | 59.43 | 67.75 | 59.43 | 67.75 | 747,635 | +9.46(+16.23%) |
Mar 16, 2020 | 54.62 | 60.65 | 53.85 | 58.29 | 477,124 | -3.26(-5.29%) |
Mar 13, 2020 | 59.31 | 61.54 | 56.60 | 61.54 | 293,336 | +4.57(+8.03%) |
Mar 12, 2020 | 56.33 | 59.61 | 54.50 | 56.97 | 339,445 | -4.04(-6.62%) |
Mar 11, 2020 | 62.69 | 63.27 | 59.40 | 61.01 | 304,808 | -3.51(-5.44%) |
Mar 10, 2020 | 64.16 | 64.86 | 61.71 | 64.52 | 264,341 | +1.86(+2.97%) |
Mar 09, 2020 | 64.13 | 65.11 | 61.56 | 62.66 | 346,359 | -6.46(-9.34%) |
Mar 06, 2020 | 68.40 | 69.38 | 67.34 | 69.11 | 254,387 | -0.51(-0.73%) |
Mar 05, 2020 | 69.93 | 70.19 | 68.48 | 69.62 | 224,130 | -1.73(-2.43%) |
Mar 04, 2020 | 70.22 | 71.67 | 69.24 | 71.35 | 186,595 | +2.56(+3.72%) |
Mar 03, 2020 | 70.42 | 72.14 | 68.53 | 68.79 | 305,379 | -1.55(-2.20%) |
Mar 02, 2020 | 67.93 | 70.34 | 67.79 | 70.34 | 225,036 | +2.49(+3.67%) |
Feb 28, 2020 | 67.26 | 68.68 | 65.73 | 67.85 | 466,872 | -1.96(-2.80%) |
Feb 27, 2020 | 69.27 | 73.53 | 69.24 | 69.81 | 567,431 | -0.89(-1.25%) |
Feb 26, 2020 | 73.10 | 73.56 | 68.93 | 70.69 | 791,767 | -7.09(-9.11%) |
Feb 25, 2020 | 81.26 | 81.35 | 77.65 | 77.78 | 278,546 | -3.24(-4.00%) |
Feb 24, 2020 | 81.11 | 81.42 | 80.00 | 81.02 | 223,202 | -2.93(-3.49%) |
Feb 21, 2020 | 84.03 | 84.55 | 83.72 | 83.95 | 138,336 | -0.07(-0.08%) |
Feb 20, 2020 | 83.53 | 84.48 | 82.69 | 84.02 | 174,864 | -0.08(-0.09%) |
Feb 19, 2020 | 83.88 | 84.78 | 83.83 | 84.10 | 159,265 | +0.52(+0.62%) |
Feb 18, 2020 | 83.50 | 84.55 | 83.10 | 83.58 | 158,519 | +0.06(+0.07%) |
Feb 14, 2020 | 84.02 | 84.13 | 82.98 | 83.53 | 134,844 | -0.35(-0.42%) |
Feb 13, 2020 | 82.58 | 84.27 | 82.15 | 83.88 | 110,799 | +0.80(+0.96%) |
Feb 12, 2020 | 82.05 | 83.13 | 80.94 | 83.08 | 205,182 | +0.62(+0.76%) |
Feb 11, 2020 | 82.48 | 83.08 | 81.89 | 82.45 | 116,797 | +0.18(+0.21%) |
Feb 10, 2020 | 81.65 | 82.52 | 81.43 | 82.28 | 85,384 | -0.03(-0.04%) |
Feb 07, 2020 | 83.19 | 83.32 | 82.01 | 82.31 | 124,266 | -0.93(-1.12%) |
Feb 06, 2020 | 84.43 | 84.48 | 83.09 | 83.24 | 210,828 | -0.73(-0.87%) |
Feb 05, 2020 | 81.67 | 84.00 | 81.67 | 83.97 | 311,811 | +2.96(+3.65%) |
Feb 04, 2020 | 78.71 | 81.04 | 78.71 | 81.01 | 229,929 | +2.58(+3.29%) |
Feb 03, 2020 | 78.01 | 78.53 | 77.61 | 78.43 | 126,944 | +1.26(+1.63%) |
Jan 31, 2020 | 78.71 | 78.90 | 76.87 | 77.18 | 140,903 | -1.94(-2.45%) |
Jan 30, 2020 | 77.60 | 79.15 | 77.60 | 79.11 | 95,169 | +1.03(+1.32%) |
Jan 29, 2020 | 78.19 | 78.25 | 77.31 | 78.08 | 139,250 | -0.10(-0.12%) |
Jan 28, 2020 | 78.75 | 79.18 | 77.82 | 78.18 | 155,481 | -0.22(-0.29%) |
Jan 27, 2020 | 78.60 | 79.28 | 77.92 | 78.40 | 159,097 | -0.77(-0.97%) |
Jan 24, 2020 | 79.24 | 80.53 | 78.81 | 79.17 | 105,369 | -0.04(-0.05%) |
Jan 23, 2020 | 79.18 | 79.75 | 78.88 | 79.21 | 207,768 | +0.73(+0.93%) |
Jan 22, 2020 | 78.40 | 78.88 | 78.09 | 78.48 | 132,883 | +0.73(+0.94%) |
Jan 21, 2020 | 76.63 | 77.87 | 76.31 | 77.75 | 188,623 | +1.41(+1.85%) |
Jan 17, 2020 | 76.48 | 76.64 | 75.59 | 76.34 | 122,007 | +0.04(+0.05%) |
Jan 16, 2020 | 75.84 | 76.41 | 75.70 | 76.30 | 139,460 | +0.74(+0.98%) |
Jan 15, 2020 | 74.50 | 75.70 | 74.49 | 75.56 | 156,475 | +1.23(+1.65%) |
Jan 14, 2020 | 74.00 | 74.69 | 73.90 | 74.33 | 132,656 | +0.13(+0.17%) |
Jan 13, 2020 | 73.02 | 74.27 | 73.01 | 74.21 | 109,665 | +1.25(+1.71%) |
Jan 10, 2020 | 73.53 | 73.95 | 72.88 | 72.96 | 149,941 | -0.73(-0.99%) |
Jan 09, 2020 | 72.91 | 73.70 | 72.59 | 73.69 | 153,254 | +0.69(+0.95%) |
Jan 08, 2020 | 72.52 | 73.04 | 71.92 | 73.00 | 159,052 | +0.58(+0.81%) |
Jan 07, 2020 | 73.15 | 73.15 | 72.13 | 72.42 | 102,920 | -0.52(-0.71%) |
Jan 06, 2020 | 73.19 | 73.55 | 72.68 | 72.93 | 224,101 | +0.15(+0.20%) |
Jan 03, 2020 | 72.74 | 73.51 | 72.15 | 72.78 | 174,692 | -0.13(-0.17%) |