Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 66.00 | 66.00 | 66.00 | 119,119 | -0.73(-1.10%) | |
Dec 30, 2020 | 65.40 | 67.51 | 64.94 | 66.73 | 119,119 | +1.12(+1.71%) |
Dec 29, 2020 | 65.86 | 66.40 | 64.97 | 65.61 | 90,513 | -0.21(-0.32%) |
Dec 28, 2020 | 66.54 | 66.92 | 64.99 | 65.82 | 109,653 | -0.06(-0.09%) |
Dec 24, 2020 | 67.83 | 67.83 | 65.35 | 65.88 | 73,950 | -1.85(-2.74%) |
Dec 23, 2020 | 62.94 | 68.04 | 62.88 | 67.73 | 165,422 | +4.65(+7.37%) |
Dec 22, 2020 | 59.03 | 64.12 | 58.96 | 63.08 | 443,370 | -5.62(-8.18%) |
Dec 21, 2020 | 67.59 | 69.15 | 66.47 | 68.70 | 145,360 | +0.18(+0.26%) |
Dec 18, 2020 | 71.09 | 71.09 | 68.42 | 68.52 | 331,358 | -2.10(-2.97%) |
Dec 17, 2020 | 70.55 | 70.93 | 69.98 | 70.62 | 78,570 | +0.10(+0.13%) |
Dec 16, 2020 | 71.12 | 71.29 | 69.91 | 70.53 | 78,876 | -0.40(-0.56%) |
Dec 15, 2020 | 70.77 | 71.42 | 70.08 | 70.93 | 45,448 | +0.48(+0.69%) |
Dec 14, 2020 | 71.30 | 73.00 | 70.44 | 70.44 | 110,441 | -0.59(-0.83%) |
Dec 11, 2020 | 70.24 | 71.52 | 69.19 | 71.03 | 74,476 | +0.58(+0.82%) |
Dec 10, 2020 | 71.41 | 71.41 | 69.50 | 70.45 | 61,129 | -1.48(-2.06%) |
Dec 09, 2020 | 70.53 | 72.55 | 70.22 | 71.93 | 97,722 | +1.99(+2.84%) |
Dec 08, 2020 | 67.17 | 70.49 | 67.17 | 69.95 | 65,691 | +2.09(+3.08%) |
Dec 07, 2020 | 67.80 | 68.75 | 67.14 | 67.86 | 55,340 | -0.04(-0.06%) |
Dec 04, 2020 | 68.42 | 68.65 | 67.36 | 67.89 | 41,656 | +0.20(+0.30%) |
Dec 03, 2020 | 67.14 | 68.71 | 67.14 | 67.69 | 60,126 | +0.43(+0.64%) |
Dec 02, 2020 | 68.36 | 68.91 | 66.79 | 67.27 | 54,162 | -0.86(-1.26%) |
Dec 01, 2020 | 68.62 | 68.94 | 67.24 | 68.12 | 87,024 | +0.03(+0.04%) |
Nov 30, 2020 | 69.03 | 69.03 | 67.84 | 68.09 | 68,880 | -1.26(-1.82%) |
Nov 27, 2020 | 68.29 | 69.36 | 67.87 | 69.36 | 22,195 | +1.24(+1.81%) |
Nov 25, 2020 | 69.00 | 69.48 | 67.69 | 68.12 | 66,271 | -1.17(-1.69%) |
Nov 24, 2020 | 69.58 | 70.75 | 68.52 | 69.29 | 115,258 | +0.48(+0.69%) |
Nov 23, 2020 | 67.33 | 69.81 | 66.54 | 68.82 | 75,370 | +2.08(+3.12%) |
Nov 20, 2020 | 67.24 | 67.24 | 65.87 | 66.73 | 112,767 | -1.23(-1.80%) |
Nov 19, 2020 | 67.34 | 68.03 | 66.14 | 67.96 | 45,008 | +0.68(+1.02%) |
Nov 18, 2020 | 70.10 | 70.19 | 67.20 | 67.28 | 63,856 | -2.36(-3.39%) |
Nov 17, 2020 | 68.70 | 70.31 | 67.68 | 69.63 | 70,101 | +0.46(+0.66%) |
Nov 16, 2020 | 69.38 | 70.04 | 68.07 | 69.18 | 97,222 | +1.15(+1.69%) |
Nov 13, 2020 | 67.94 | 68.55 | 66.24 | 68.03 | 77,632 | +0.69(+1.03%) |
Nov 12, 2020 | 68.55 | 68.55 | 66.60 | 67.33 | 69,245 | -1.38(-2.01%) |
Nov 11, 2020 | 69.96 | 69.96 | 67.35 | 68.71 | 68,969 | -1.03(-1.48%) |
Nov 10, 2020 | 68.95 | 70.48 | 68.55 | 69.74 | 100,481 | +1.39(+2.04%) |
Nov 09, 2020 | 65.55 | 70.07 | 65.55 | 68.35 | 146,978 | +3.79(+5.87%) |
Nov 06, 2020 | 64.57 | 65.36 | 63.82 | 64.56 | 65,829 | -0.32(-0.49%) |
Nov 05, 2020 | 64.70 | 65.81 | 64.70 | 64.88 | 50,344 | +0.45(+0.70%) |
Nov 04, 2020 | 63.71 | 65.69 | 63.59 | 64.43 | 58,239 | +0.72(+1.13%) |
Nov 03, 2020 | 64.35 | 64.89 | 63.16 | 63.71 | 58,477 | +0.10(+0.16%) |
Nov 02, 2020 | 63.60 | 64.28 | 63.03 | 63.60 | 68,557 | +0.79(+1.25%) |
Oct 30, 2020 | 61.82 | 63.19 | 61.82 | 62.82 | 126,744 | +0.58(+0.93%) |
Oct 29, 2020 | 61.99 | 62.69 | 60.87 | 62.24 | 67,256 | +1.02(+1.67%) |
Oct 28, 2020 | 63.31 | 63.63 | 61.12 | 61.22 | 61,845 | -2.99(-4.66%) |
Oct 27, 2020 | 64.64 | 65.40 | 64.10 | 64.21 | 46,879 | -0.11(-0.17%) |
Oct 26, 2020 | 64.59 | 65.08 | 63.62 | 64.32 | 52,720 | -0.88(-1.35%) |
Oct 23, 2020 | 65.49 | 65.73 | 64.36 | 65.20 | 60,059 | +0.00(+0.00%) |
Oct 22, 2020 | 64.91 | 65.68 | 64.33 | 65.20 | 69,860 | +0.53(+0.82%) |
Oct 21, 2020 | 64.84 | 65.59 | 64.30 | 64.67 | 49,089 | -0.02(-0.03%) |
Oct 20, 2020 | 65.25 | 65.83 | 64.33 | 64.69 | 67,140 | -0.24(-0.37%) |
Oct 19, 2020 | 65.27 | 65.81 | 64.66 | 64.93 | 85,434 | -0.32(-0.49%) |
Oct 16, 2020 | 64.68 | 65.57 | 64.61 | 65.25 | 90,623 | +0.42(+0.65%) |
Oct 15, 2020 | 63.21 | 65.91 | 63.21 | 64.83 | 104,748 | +0.80(+1.26%) |
Oct 14, 2020 | 64.04 | 64.72 | 63.94 | 64.02 | 96,646 | -0.14(-0.22%) |
Oct 13, 2020 | 64.15 | 64.87 | 63.46 | 64.16 | 192,292 | -0.43(-0.67%) |
Oct 12, 2020 | 64.35 | 65.02 | 64.12 | 64.59 | 108,199 | +0.38(+0.60%) |
Oct 09, 2020 | 64.59 | 64.66 | 64.04 | 64.21 | 72,990 | +0.02(+0.03%) |
Oct 08, 2020 | 64.26 | 64.60 | 62.61 | 64.19 | 103,507 | +0.64(+1.00%) |
Oct 07, 2020 | 64.04 | 64.32 | 62.02 | 63.56 | 155,800 | -0.36(-0.56%) |
Oct 06, 2020 | 64.95 | 65.02 | 63.20 | 63.91 | 228,387 | -0.48(-0.74%) |
Oct 05, 2020 | 63.82 | 64.76 | 63.13 | 64.39 | 102,246 | +0.98(+1.55%) |
Oct 02, 2020 | 62.30 | 63.93 | 62.21 | 63.41 | 76,196 | +0.11(+0.18%) |
Oct 01, 2020 | 62.29 | 63.42 | 61.77 | 63.29 | 134,309 | +1.28(+2.07%) |
Sep 30, 2020 | 61.31 | 62.47 | 61.31 | 62.01 | 133,131 | +0.73(+1.19%) |
Sep 29, 2020 | 62.77 | 63.27 | 60.76 | 61.28 | 127,613 | -1.45(-2.31%) |
Sep 28, 2020 | 64.44 | 64.53 | 62.26 | 62.73 | 115,074 | -1.02(-1.60%) |
Sep 25, 2020 | 62.97 | 64.05 | 62.97 | 63.75 | 147,369 | +0.80(+1.28%) |
Sep 24, 2020 | 62.20 | 63.30 | 61.67 | 62.95 | 119,901 | +0.94(+1.51%) |
Sep 23, 2020 | 62.90 | 63.43 | 61.56 | 62.01 | 150,606 | -0.85(-1.35%) |
Sep 22, 2020 | 61.36 | 64.06 | 61.36 | 62.86 | 165,791 | +1.62(+2.64%) |
Sep 21, 2020 | 63.04 | 63.33 | 60.18 | 61.24 | 132,555 | -2.73(-4.27%) |
Sep 18, 2020 | 62.86 | 65.07 | 62.37 | 63.98 | 397,651 | +1.71(+2.75%) |
Sep 17, 2020 | 61.18 | 62.69 | 60.84 | 62.26 | 126,409 | +0.46(+0.74%) |
Sep 16, 2020 | 61.83 | 63.01 | 61.66 | 61.81 | 174,616 | +0.20(+0.32%) |
Sep 15, 2020 | 62.13 | 62.60 | 61.20 | 61.61 | 140,282 | -0.09(-0.15%) |
Sep 14, 2020 | 59.78 | 62.01 | 59.78 | 61.70 | 144,170 | +2.21(+3.71%) |
Sep 11, 2020 | 61.80 | 61.80 | 58.09 | 59.49 | 235,106 | -2.11(-3.43%) |
Sep 10, 2020 | 60.83 | 62.30 | 60.49 | 61.61 | 161,746 | +0.79(+1.29%) |
Sep 09, 2020 | 56.14 | 61.32 | 54.51 | 60.82 | 255,478 | +5.10(+9.15%) |
Sep 08, 2020 | 58.67 | 59.32 | 55.60 | 55.72 | 204,743 | -3.02(-5.14%) |
Sep 04, 2020 | 59.64 | 60.44 | 57.79 | 58.75 | 107,401 | -0.53(-0.90%) |
Sep 03, 2020 | 60.02 | 60.96 | 58.65 | 59.28 | 101,754 | -0.62(-1.03%) |
Sep 02, 2020 | 60.22 | 60.81 | 59.03 | 59.90 | 100,690 | -0.10(-0.17%) |
Sep 01, 2020 | 59.50 | 60.21 | 57.09 | 60.00 | 88,893 | +0.61(+1.02%) |
Aug 31, 2020 | 59.82 | 59.98 | 59.12 | 59.39 | 98,820 | -0.57(-0.95%) |
Aug 28, 2020 | 60.82 | 60.82 | 59.76 | 59.96 | 54,288 | -0.60(-0.99%) |
Aug 27, 2020 | 58.72 | 60.80 | 58.72 | 60.56 | 103,619 | +2.07(+3.54%) |
Aug 26, 2020 | 57.98 | 58.84 | 57.91 | 58.49 | 51,787 | +0.22(+0.39%) |
Aug 25, 2020 | 59.59 | 59.59 | 58.08 | 58.27 | 95,662 | -0.91(-1.53%) |
Aug 24, 2020 | 58.50 | 59.25 | 57.80 | 59.18 | 61,723 | +1.05(+1.80%) |
Aug 21, 2020 | 59.83 | 59.83 | 58.03 | 58.13 | 65,829 | -1.68(-2.80%) |
Aug 20, 2020 | 59.32 | 60.52 | 59.29 | 59.80 | 54,611 | -0.09(-0.16%) |
Aug 19, 2020 | 59.92 | 60.48 | 59.41 | 59.90 | 72,199 | +0.24(+0.41%) |
Aug 18, 2020 | 59.38 | 59.99 | 58.45 | 59.65 | 58,188 | +0.33(+0.55%) |
Aug 17, 2020 | 59.08 | 59.61 | 59.03 | 59.33 | 46,748 | +0.09(+0.16%) |
Aug 14, 2020 | 59.37 | 59.91 | 58.47 | 59.23 | 87,417 | -0.25(-0.42%) |
Aug 13, 2020 | 59.47 | 60.09 | 58.95 | 59.49 | 38,978 | +0.01(+0.02%) |
Aug 12, 2020 | 60.25 | 60.99 | 59.43 | 59.48 | 49,110 | -0.09(-0.16%) |
Aug 11, 2020 | 62.22 | 62.69 | 59.23 | 59.57 | 131,810 | -1.88(-3.06%) |
Aug 10, 2020 | 59.34 | 61.66 | 59.34 | 61.45 | 122,849 | +2.11(+3.56%) |
Aug 07, 2020 | 56.43 | 59.36 | 56.04 | 59.34 | 98,638 | +2.76(+4.88%) |
Aug 06, 2020 | 56.79 | 57.85 | 56.11 | 56.58 | 83,924 | -0.09(-0.17%) |
Aug 05, 2020 | 55.47 | 56.77 | 55.01 | 56.67 | 94,085 | +1.53(+2.78%) |
Aug 04, 2020 | 53.40 | 55.21 | 53.02 | 55.13 | 110,255 | +1.76(+3.30%) |
Aug 03, 2020 | 54.18 | 54.18 | 52.55 | 53.37 | 84,133 | -0.68(-1.26%) |
Jul 31, 2020 | 54.75 | 54.99 | 52.95 | 54.06 | 189,795 | -1.04(-1.89%) |
Jul 30, 2020 | 56.43 | 56.43 | 54.95 | 55.10 | 103,721 | -1.80(-3.16%) |
Jul 29, 2020 | 57.77 | 57.93 | 56.51 | 56.89 | 107,779 | -0.45(-0.78%) |
Jul 28, 2020 | 56.61 | 58.25 | 56.49 | 57.34 | 127,758 | +0.88(+1.56%) |
Jul 27, 2020 | 56.66 | 56.94 | 56.04 | 56.46 | 69,003 | -0.28(-0.49%) |
Jul 24, 2020 | 57.89 | 57.89 | 56.53 | 56.74 | 73,417 | -0.92(-1.59%) |
Jul 23, 2020 | 57.19 | 58.72 | 57.07 | 57.66 | 114,835 | +0.58(+1.02%) |
Jul 22, 2020 | 57.52 | 57.69 | 56.42 | 57.08 | 80,386 | -0.74(-1.28%) |
Jul 21, 2020 | 56.69 | 58.14 | 56.02 | 57.82 | 154,077 | +1.32(+2.34%) |
Jul 20, 2020 | 56.81 | 57.12 | 55.82 | 56.50 | 72,778 | -0.59(-1.03%) |
Jul 17, 2020 | 56.56 | 58.12 | 56.28 | 57.09 | 86,989 | +0.52(+0.93%) |
Jul 16, 2020 | 56.50 | 57.30 | 55.67 | 56.57 | 100,519 | +0.07(+0.12%) |
Jul 15, 2020 | 56.83 | 58.03 | 56.25 | 56.50 | 97,474 | +0.57(+1.02%) |
Jul 14, 2020 | 54.97 | 56.43 | 54.67 | 55.93 | 73,682 | +1.03(+1.87%) |
Jul 13, 2020 | 55.65 | 55.99 | 54.90 | 54.90 | 158,513 | -0.55(-1.00%) |
Jul 10, 2020 | 53.95 | 55.51 | 53.81 | 55.45 | 94,790 | +1.54(+2.86%) |
Jul 09, 2020 | 54.97 | 55.12 | 53.80 | 53.91 | 111,738 | -1.28(-2.32%) |
Jul 08, 2020 | 56.86 | 56.86 | 54.91 | 55.19 | 82,819 | -1.53(-2.71%) |
Jul 07, 2020 | 57.53 | 57.77 | 56.60 | 56.72 | 104,054 | -1.26(-2.18%) |
Jul 06, 2020 | 58.96 | 59.51 | 57.46 | 57.99 | 102,295 | -0.20(-0.34%) |
Jul 02, 2020 | 58.75 | 59.46 | 58.03 | 58.18 | 70,852 | +0.29(+0.50%) |
Jul 01, 2020 | 58.62 | 59.34 | 57.62 | 57.89 | 133,675 | -0.97(-1.65%) |
Jun 30, 2020 | 57.71 | 59.14 | 57.71 | 58.87 | 117,890 | +1.26(+2.19%) |
Jun 29, 2020 | 55.17 | 58.39 | 55.17 | 57.60 | 93,923 | +2.57(+4.68%) |
Jun 26, 2020 | 56.73 | 57.41 | 54.69 | 55.03 | 307,028 | -2.21(-3.86%) |
Jun 25, 2020 | 58.54 | 58.62 | 56.32 | 57.24 | 136,992 | -1.43(-2.44%) |
Jun 24, 2020 | 57.48 | 59.07 | 56.87 | 58.67 | 109,865 | +0.62(+1.06%) |
Jun 23, 2020 | 57.62 | 58.05 | 56.17 | 58.05 | 157,427 | +1.08(+1.89%) |
Jun 22, 2020 | 56.36 | 57.03 | 55.93 | 56.98 | 104,866 | +0.13(+0.23%) |
Jun 19, 2020 | 57.93 | 58.32 | 56.44 | 56.85 | 167,674 | -0.49(-0.85%) |
Jun 18, 2020 | 56.34 | 57.46 | 55.81 | 57.33 | 97,998 | +0.55(+0.97%) |
Jun 17, 2020 | 56.78 | 57.60 | 55.91 | 56.78 | 136,246 | -0.07(-0.13%) |
Jun 16, 2020 | 56.13 | 57.56 | 54.94 | 56.86 | 226,623 | +2.26(+4.15%) |
Jun 15, 2020 | 52.95 | 54.59 | 52.46 | 54.59 | 133,016 | +0.72(+1.34%) |
Jun 12, 2020 | 55.17 | 55.17 | 52.47 | 53.87 | 119,904 | +0.34(+0.63%) |
Jun 11, 2020 | 54.04 | 54.98 | 53.45 | 53.53 | 218,660 | -1.30(-2.37%) |
Jun 10, 2020 | 57.19 | 57.87 | 54.47 | 54.83 | 161,354 | -2.48(-4.33%) |
Jun 09, 2020 | 58.32 | 58.50 | 54.60 | 57.31 | 458,716 | -3.23(-5.33%) |
Jun 08, 2020 | 60.84 | 62.59 | 60.13 | 60.54 | 238,815 | +0.58(+0.97%) |
Jun 05, 2020 | 60.22 | 61.16 | 59.56 | 59.96 | 165,109 | +1.03(+1.75%) |
Jun 04, 2020 | 55.86 | 59.71 | 55.50 | 58.93 | 187,445 | +3.02(+5.41%) |
Jun 03, 2020 | 55.68 | 57.11 | 55.68 | 55.91 | 108,845 | +0.79(+1.43%) |
Jun 02, 2020 | 54.29 | 55.31 | 53.37 | 55.12 | 106,043 | +1.02(+1.89%) |
Jun 01, 2020 | 54.75 | 55.29 | 53.76 | 54.10 | 168,879 | -0.65(-1.18%) |
May 29, 2020 | 57.07 | 57.19 | 54.20 | 54.75 | 143,308 | -2.72(-4.74%) |
May 28, 2020 | 58.42 | 58.79 | 57.26 | 57.47 | 204,898 | -0.37(-0.63%) |
May 27, 2020 | 56.45 | 57.98 | 55.27 | 57.84 | 259,360 | +1.93(+3.45%) |
May 26, 2020 | 56.35 | 57.19 | 55.70 | 55.91 | 226,665 | +1.03(+1.88%) |
May 22, 2020 | 55.95 | 56.44 | 54.54 | 54.88 | 67,005 | -1.03(-1.84%) |
May 21, 2020 | 54.96 | 56.42 | 54.39 | 55.91 | 101,770 | +1.02(+1.86%) |
May 20, 2020 | 55.35 | 55.60 | 53.92 | 54.89 | 146,366 | +0.12(+0.22%) |
May 19, 2020 | 56.14 | 57.46 | 54.71 | 54.77 | 116,196 | -1.26(-2.25%) |
May 18, 2020 | 54.14 | 56.30 | 53.76 | 56.03 | 229,263 | +3.07(+5.80%) |
May 15, 2020 | 51.27 | 53.57 | 51.20 | 52.96 | 169,170 | +1.57(+3.06%) |
May 14, 2020 | 50.68 | 51.41 | 49.47 | 51.39 | 147,860 | -0.09(-0.18%) |
May 13, 2020 | 52.31 | 52.31 | 50.03 | 51.48 | 131,873 | -1.05(-2.00%) |
May 12, 2020 | 52.04 | 53.35 | 51.53 | 52.53 | 154,828 | +0.72(+1.39%) |
May 11, 2020 | 53.73 | 54.15 | 51.04 | 51.81 | 152,240 | -2.40(-4.44%) |
May 08, 2020 | 52.94 | 54.36 | 52.65 | 54.22 | 130,484 | +2.20(+4.23%) |
May 07, 2020 | 50.09 | 52.33 | 50.06 | 52.02 | 167,383 | +2.48(+5.01%) |
May 06, 2020 | 50.09 | 50.17 | 49.05 | 49.54 | 199,839 | -0.36(-0.71%) |
May 05, 2020 | 51.48 | 51.71 | 49.73 | 49.89 | 189,027 | -0.44(-0.87%) |
May 04, 2020 | 51.75 | 51.86 | 49.75 | 50.33 | 242,402 | -1.91(-3.65%) |
May 01, 2020 | 53.94 | 53.94 | 51.88 | 52.24 | 182,207 | -2.03(-3.74%) |
Apr 30, 2020 | 58.12 | 58.12 | 54.12 | 54.27 | 224,795 | -4.64(-7.88%) |
Apr 29, 2020 | 59.38 | 60.00 | 57.38 | 58.91 | 169,894 | +0.67(+1.16%) |
Apr 28, 2020 | 58.85 | 59.33 | 57.90 | 58.24 | 194,111 | +0.21(+0.35%) |
Apr 27, 2020 | 56.84 | 59.18 | 56.14 | 58.03 | 238,689 | +1.63(+2.89%) |
Apr 24, 2020 | 58.32 | 58.42 | 56.23 | 56.41 | 123,003 | -1.68(-2.90%) |
Apr 23, 2020 | 57.05 | 58.70 | 56.62 | 58.09 | 146,060 | +0.93(+1.62%) |
Apr 22, 2020 | 57.91 | 58.12 | 56.22 | 57.16 | 167,988 | +0.10(+0.18%) |
Apr 21, 2020 | 59.71 | 60.66 | 56.86 | 57.06 | 149,679 | -3.97(-6.50%) |
Apr 20, 2020 | 59.93 | 61.62 | 59.89 | 61.03 | 196,010 | +0.16(+0.26%) |
Apr 17, 2020 | 61.90 | 62.17 | 60.18 | 60.87 | 277,105 | -0.10(-0.17%) |
Apr 16, 2020 | 59.00 | 60.97 | 58.69 | 60.97 | 172,830 | +1.89(+3.20%) |
Apr 15, 2020 | 59.11 | 59.59 | 57.98 | 59.08 | 122,499 | -1.29(-2.14%) |
Apr 14, 2020 | 59.97 | 61.16 | 59.62 | 60.37 | 137,837 | +1.13(+1.91%) |
Apr 13, 2020 | 59.34 | 59.62 | 57.99 | 59.24 | 109,029 | -0.51(-0.86%) |
Apr 09, 2020 | 59.22 | 60.32 | 57.84 | 59.76 | 125,995 | +1.22(+2.08%) |
Apr 08, 2020 | 57.45 | 58.86 | 56.62 | 58.54 | 129,842 | +1.51(+2.64%) |
Apr 07, 2020 | 59.87 | 60.56 | 56.70 | 57.03 | 164,105 | -1.38(-2.36%) |
Apr 06, 2020 | 54.82 | 58.68 | 54.55 | 58.41 | 196,036 | +4.60(+8.56%) |
Apr 03, 2020 | 54.52 | 55.75 | 51.94 | 53.81 | 305,104 | -0.65(-1.19%) |
Apr 02, 2020 | 53.01 | 54.66 | 52.72 | 54.45 | 174,276 | +1.53(+2.88%) |
Apr 01, 2020 | 54.20 | 54.25 | 52.15 | 52.93 | 228,188 | -1.06(-1.96%) |
Mar 31, 2020 | 51.42 | 54.42 | 50.39 | 53.98 | 278,197 | +2.05(+3.95%) |
Mar 30, 2020 | 50.42 | 53.17 | 49.83 | 51.93 | 232,207 | +1.91(+3.82%) |
Mar 27, 2020 | 50.39 | 51.76 | 47.93 | 50.02 | 258,297 | -0.72(-1.42%) |
Mar 26, 2020 | 50.45 | 52.65 | 49.97 | 50.75 | 311,422 | +0.81(+1.63%) |
Mar 25, 2020 | 49.32 | 50.52 | 46.80 | 49.93 | 424,468 | -0.14(-0.28%) |
Mar 24, 2020 | 49.52 | 51.23 | 48.30 | 50.07 | 241,387 | +2.28(+4.78%) |
Mar 23, 2020 | 49.95 | 49.95 | 46.79 | 47.79 | 218,202 | -1.97(-3.95%) |
Mar 20, 2020 | 55.95 | 57.36 | 49.21 | 49.75 | 602,194 | -6.40(-11.40%) |
Mar 19, 2020 | 51.53 | 57.66 | 50.83 | 56.15 | 316,866 | +4.07(+7.82%) |
Mar 18, 2020 | 51.34 | 55.17 | 49.12 | 52.08 | 356,742 | -0.92(-1.73%) |
Mar 17, 2020 | 49.65 | 53.81 | 49.06 | 53.00 | 450,904 | +3.83(+7.78%) |
Mar 16, 2020 | 51.24 | 51.60 | 49.03 | 49.17 | 440,869 | -4.48(-8.35%) |
Mar 13, 2020 | 49.88 | 53.86 | 48.31 | 53.66 | 467,328 | +3.97(+7.99%) |
Mar 12, 2020 | 47.79 | 49.78 | 45.21 | 49.69 | 498,749 | +0.07(+0.15%) |
Mar 11, 2020 | 47.53 | 52.60 | 46.95 | 49.61 | 333,685 | +0.36(+0.72%) |
Mar 10, 2020 | 54.33 | 55.20 | 46.34 | 49.26 | 921,099 | -5.06(-9.32%) |
Mar 09, 2020 | 56.15 | 56.15 | 51.72 | 54.32 | 401,499 | -2.88(-5.04%) |
Mar 06, 2020 | 58.31 | 58.64 | 56.49 | 57.20 | 258,190 | -1.28(-2.19%) |
Mar 05, 2020 | 55.86 | 59.03 | 55.49 | 58.48 | 300,181 | +2.36(+4.20%) |
Mar 04, 2020 | 52.40 | 56.57 | 52.36 | 56.13 | 516,245 | +3.80(+7.26%) |
Mar 03, 2020 | 54.86 | 55.21 | 50.84 | 52.33 | 687,091 | +0.66(+1.27%) |
Mar 02, 2020 | 61.69 | 62.46 | 51.33 | 51.67 | 1,725,327 | -16.12(-23.78%) |
Feb 28, 2020 | 69.10 | 69.96 | 67.03 | 67.79 | 282,876 | -2.76(-3.91%) |
Feb 27, 2020 | 70.48 | 71.88 | 69.89 | 70.56 | 285,568 | -0.70(-0.98%) |
Feb 26, 2020 | 71.35 | 71.95 | 70.69 | 71.26 | 182,260 | +0.09(+0.13%) |
Feb 25, 2020 | 71.29 | 71.55 | 70.18 | 71.16 | 234,401 | +0.05(+0.07%) |
Feb 24, 2020 | 70.72 | 71.73 | 69.29 | 71.12 | 247,755 | -1.60(-2.20%) |
Feb 21, 2020 | 72.58 | 74.14 | 72.33 | 72.72 | 603,156 | +0.42(+0.58%) |
Feb 20, 2020 | 71.72 | 73.00 | 71.72 | 72.30 | 191,380 | +0.51(+0.70%) |
Feb 19, 2020 | 71.42 | 72.31 | 70.80 | 71.79 | 200,804 | +0.65(+0.91%) |
Feb 18, 2020 | 70.85 | 71.41 | 69.96 | 71.14 | 231,048 | +0.21(+0.29%) |
Feb 14, 2020 | 69.93 | 71.31 | 69.82 | 70.94 | 149,613 | +0.97(+1.39%) |
Feb 13, 2020 | 69.70 | 70.10 | 69.08 | 69.97 | 125,985 | +0.21(+0.30%) |
Feb 12, 2020 | 70.15 | 70.45 | 69.36 | 69.76 | 99,502 | -0.17(-0.24%) |
Feb 11, 2020 | 70.61 | 70.98 | 69.87 | 69.93 | 109,193 | -0.54(-0.77%) |
Feb 10, 2020 | 70.09 | 70.90 | 69.71 | 70.47 | 116,104 | +0.22(+0.31%) |
Feb 07, 2020 | 70.55 | 71.44 | 69.94 | 70.26 | 136,896 | -0.58(-0.82%) |
Feb 06, 2020 | 71.27 | 72.01 | 70.65 | 70.84 | 149,587 | -0.11(-0.16%) |
Feb 05, 2020 | 71.44 | 72.49 | 70.29 | 70.95 | 250,611 | -0.09(-0.13%) |
Feb 04, 2020 | 73.07 | 73.50 | 71.00 | 71.04 | 124,485 | -1.58(-2.18%) |
Feb 03, 2020 | 71.89 | 72.82 | 71.89 | 72.62 | 188,449 | +0.94(+1.31%) |
Jan 31, 2020 | 73.65 | 73.82 | 70.35 | 71.69 | 207,214 | -2.15(-2.91%) |
Jan 30, 2020 | 72.09 | 74.35 | 72.09 | 73.84 | 214,158 | +1.09(+1.50%) |
Jan 29, 2020 | 75.00 | 75.00 | 71.45 | 72.74 | 174,447 | -2.11(-2.82%) |
Jan 28, 2020 | 75.48 | 76.21 | 74.52 | 74.86 | 137,043 | -0.51(-0.68%) |
Jan 27, 2020 | 74.90 | 76.06 | 74.78 | 75.37 | 136,866 | -0.25(-0.33%) |
Jan 24, 2020 | 75.50 | 76.00 | 74.62 | 75.63 | 132,514 | +0.14(+0.19%) |
Jan 23, 2020 | 75.08 | 76.25 | 74.64 | 75.49 | 207,321 | +0.17(+0.22%) |
Jan 22, 2020 | 75.25 | 75.88 | 74.53 | 75.32 | 181,774 | +0.23(+0.31%) |
Jan 21, 2020 | 75.36 | 75.65 | 74.49 | 75.08 | 218,994 | -0.46(-0.61%) |
Jan 17, 2020 | 75.51 | 76.39 | 75.01 | 75.54 | 142,880 | -0.01(-0.01%) |
Jan 16, 2020 | 75.03 | 76.20 | 75.03 | 75.55 | 206,712 | +0.64(+0.85%) |
Jan 15, 2020 | 74.39 | 74.92 | 73.51 | 74.92 | 166,867 | +0.35(+0.46%) |
Jan 14, 2020 | 76.03 | 76.05 | 73.88 | 74.57 | 434,829 | -1.24(-1.64%) |
Jan 13, 2020 | 77.47 | 78.08 | 75.48 | 75.81 | 151,007 | -1.70(-2.20%) |
Jan 10, 2020 | 77.26 | 77.83 | 76.53 | 77.52 | 126,637 | +0.44(+0.57%) |
Jan 09, 2020 | 77.49 | 78.25 | 76.18 | 77.08 | 243,689 | -0.51(-0.65%) |
Jan 08, 2020 | 79.85 | 79.98 | 77.39 | 77.58 | 267,848 | -2.26(-2.84%) |
Jan 07, 2020 | 80.13 | 80.13 | 78.97 | 79.85 | 134,072 | -0.40(-0.50%) |
Jan 06, 2020 | 81.92 | 82.13 | 80.11 | 80.25 | 236,459 | -2.08(-2.52%) |
Jan 03, 2020 | 81.21 | 82.85 | 80.64 | 82.33 | 295,700 | +0.72(+0.88%) |