Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 75.76 | 75.76 | 74.48 | 75.17 | 631,326 | -0.34(-0.45%) |
Jan 28, 2021 | 73.98 | 76.06 | 73.91 | 75.51 | 424,741 | +1.71(+2.31%) |
Jan 27, 2021 | 75.56 | 75.68 | 73.68 | 73.80 | 617,060 | -2.41(-3.17%) |
Jan 26, 2021 | 76.51 | 76.65 | 75.61 | 76.22 | 326,567 | -0.38(-0.49%) |
Jan 25, 2021 | 75.33 | 76.74 | 75.13 | 76.59 | 611,496 | +1.47(+1.96%) |
Jan 22, 2021 | 75.05 | 75.58 | 74.77 | 75.12 | 353,690 | -0.01(-0.01%) |
Jan 21, 2021 | 75.49 | 75.64 | 74.83 | 75.13 | 303,063 | -0.54(-0.72%) |
Jan 20, 2021 | 74.43 | 75.87 | 74.34 | 75.67 | 325,071 | +1.48(+2.00%) |
Jan 19, 2021 | 74.16 | 74.87 | 73.59 | 74.19 | 500,061 | +0.00(+0.00%) |
Jan 15, 2021 | 72.06 | 74.27 | 71.93 | 74.19 | 700,111 | +1.80(+2.48%) |
Jan 14, 2021 | 72.93 | 73.37 | 72.28 | 72.39 | 528,299 | -0.84(-1.15%) |
Jan 13, 2021 | 72.94 | 73.56 | 72.44 | 73.23 | 512,632 | +0.22(+0.30%) |
Jan 12, 2021 | 73.40 | 73.40 | 72.53 | 73.01 | 250,641 | -0.43(-0.59%) |
Jan 11, 2021 | 73.98 | 74.21 | 73.39 | 73.44 | 272,287 | -0.87(-1.17%) |
Jan 08, 2021 | 74.47 | 74.76 | 73.70 | 74.31 | 442,329 | -0.01(-0.01%) |
Jan 07, 2021 | 74.35 | 74.98 | 73.67 | 74.32 | 816,214 | -0.46(-0.62%) |
Jan 06, 2021 | 75.37 | 75.74 | 74.33 | 74.78 | 899,792 | -0.87(-1.15%) |
Jan 05, 2021 | 74.26 | 75.88 | 74.26 | 75.64 | 536,533 | +1.08(+1.45%) |
Jan 04, 2021 | 75.57 | 76.08 | 74.17 | 74.57 | 710,225 | -0.91(-1.21%) |
Dec 31, 2020 | 75.48 | 75.48 | 75.48 | 334,788 | -0.11(-0.15%) | |
Dec 30, 2020 | 75.53 | 75.85 | 75.30 | 75.59 | 334,788 | +0.38(+0.50%) |
Dec 29, 2020 | 75.17 | 75.58 | 74.84 | 75.21 | 328,876 | +0.47(+0.63%) |
Dec 28, 2020 | 74.54 | 74.80 | 74.35 | 74.74 | 182,784 | +0.45(+0.61%) |
Dec 24, 2020 | 73.73 | 74.32 | 73.25 | 74.29 | 96,451 | +0.65(+0.89%) |
Dec 23, 2020 | 73.67 | 74.11 | 73.52 | 73.64 | 343,485 | +0.33(+0.45%) |
Dec 22, 2020 | 73.25 | 73.98 | 73.25 | 73.30 | 269,619 | -0.48(-0.65%) |
Dec 21, 2020 | 73.76 | 74.07 | 72.55 | 73.78 | 373,954 | -0.73(-0.98%) |
Dec 18, 2020 | 74.37 | 74.61 | 73.75 | 74.51 | 232,610 | +0.23(+0.31%) |
Dec 17, 2020 | 74.23 | 75.40 | 73.83 | 74.28 | 275,136 | +0.34(+0.46%) |
Dec 16, 2020 | 75.05 | 75.12 | 73.56 | 73.94 | 303,411 | -0.65(-0.88%) |
Dec 15, 2020 | 74.24 | 74.86 | 74.15 | 74.59 | 271,628 | +0.49(+0.66%) |
Dec 14, 2020 | 74.44 | 75.01 | 74.01 | 74.11 | 302,548 | -0.44(-0.59%) |
Dec 11, 2020 | 73.80 | 74.66 | 73.57 | 74.55 | 218,181 | +0.43(+0.58%) |
Dec 10, 2020 | 74.55 | 74.55 | 73.75 | 74.11 | 265,568 | -0.30(-0.41%) |
Dec 09, 2020 | 74.29 | 74.65 | 74.02 | 74.42 | 336,543 | +0.15(+0.20%) |
Dec 08, 2020 | 74.35 | 74.80 | 74.01 | 74.27 | 456,138 | -0.26(-0.35%) |
Dec 07, 2020 | 74.73 | 74.88 | 74.26 | 74.53 | 417,154 | -0.58(-0.77%) |
Dec 04, 2020 | 74.40 | 75.34 | 74.25 | 75.11 | 320,491 | +0.99(+1.33%) |
Dec 03, 2020 | 73.55 | 74.27 | 73.55 | 74.12 | 280,279 | +0.31(+0.42%) |
Dec 02, 2020 | 73.51 | 74.24 | 73.05 | 73.81 | 624,506 | +0.30(+0.41%) |
Dec 01, 2020 | 73.66 | 73.69 | 73.05 | 73.51 | 401,849 | +0.39(+0.53%) |
Nov 30, 2020 | 73.93 | 74.01 | 72.94 | 73.12 | 412,034 | -0.49(-0.66%) |
Nov 27, 2020 | 73.83 | 73.83 | 73.04 | 73.61 | 177,170 | -0.13(-0.18%) |
Nov 25, 2020 | 73.66 | 73.94 | 73.10 | 73.74 | 545,941 | +0.46(+0.63%) |
Nov 24, 2020 | 74.24 | 74.35 | 73.13 | 73.28 | 386,324 | -0.56(-0.76%) |
Nov 23, 2020 | 74.47 | 74.80 | 73.79 | 73.84 | 377,000 | -0.56(-0.76%) |
Nov 20, 2020 | 74.69 | 74.69 | 73.76 | 74.40 | 350,652 | +0.03(+0.04%) |
Nov 19, 2020 | 74.12 | 74.42 | 73.17 | 74.37 | 277,709 | +0.34(+0.46%) |
Nov 18, 2020 | 74.37 | 74.37 | 73.27 | 74.03 | 557,993 | +0.28(+0.38%) |
Nov 17, 2020 | 75.03 | 75.03 | 73.72 | 73.75 | 443,629 | -1.01(-1.35%) |
Nov 16, 2020 | 75.55 | 75.87 | 74.20 | 74.76 | 524,143 | -1.01(-1.34%) |
Nov 13, 2020 | 75.98 | 76.34 | 75.46 | 75.77 | 338,043 | -0.20(-0.26%) |
Nov 12, 2020 | 77.33 | 77.45 | 75.43 | 75.97 | 449,646 | -1.14(-1.48%) |
Nov 11, 2020 | 76.78 | 77.50 | 76.29 | 77.11 | 859,211 | +1.14(+1.50%) |
Nov 10, 2020 | 76.77 | 76.95 | 75.49 | 75.97 | 511,930 | -0.86(-1.12%) |
Nov 09, 2020 | 81.38 | 81.64 | 76.80 | 76.83 | 621,652 | -2.43(-3.06%) |
Nov 06, 2020 | 78.33 | 79.42 | 78.12 | 79.26 | 347,695 | +1.03(+1.32%) |
Nov 05, 2020 | 77.63 | 78.38 | 77.21 | 78.23 | 537,362 | +1.59(+2.07%) |
Nov 04, 2020 | 75.75 | 77.58 | 75.45 | 76.64 | 551,890 | +1.56(+2.08%) |
Nov 03, 2020 | 73.53 | 75.66 | 73.38 | 75.08 | 846,400 | +3.04(+4.21%) |
Nov 02, 2020 | 71.66 | 72.72 | 71.53 | 72.04 | 600,728 | +1.07(+1.50%) |
Oct 30, 2020 | 70.69 | 71.46 | 70.29 | 70.98 | 402,098 | -0.05(-0.06%) |
Oct 29, 2020 | 71.28 | 71.62 | 70.81 | 71.02 | 273,589 | -0.16(-0.23%) |
Oct 28, 2020 | 72.21 | 72.56 | 71.10 | 71.19 | 568,156 | -2.11(-2.87%) |
Oct 27, 2020 | 73.79 | 74.42 | 73.16 | 73.29 | 370,787 | -0.55(-0.74%) |
Oct 26, 2020 | 74.11 | 74.34 | 73.18 | 73.84 | 266,934 | -0.88(-1.17%) |
Oct 23, 2020 | 74.82 | 75.00 | 73.81 | 74.72 | 298,886 | +0.03(+0.04%) |
Oct 22, 2020 | 74.92 | 75.46 | 74.61 | 74.69 | 454,824 | -0.33(-0.44%) |
Oct 21, 2020 | 75.23 | 75.88 | 75.02 | 75.02 | 301,792 | -0.07(-0.10%) |
Oct 20, 2020 | 75.13 | 75.50 | 74.62 | 75.09 | 310,061 | +0.39(+0.52%) |
Oct 19, 2020 | 75.76 | 75.83 | 74.62 | 74.70 | 518,327 | -0.77(-1.01%) |
Oct 16, 2020 | 75.73 | 76.35 | 75.44 | 75.46 | 282,324 | -0.11(-0.14%) |
Oct 15, 2020 | 74.94 | 75.79 | 74.71 | 75.57 | 340,228 | +0.19(+0.25%) |
Oct 14, 2020 | 75.63 | 76.01 | 75.05 | 75.38 | 261,865 | -0.22(-0.29%) |
Oct 13, 2020 | 75.85 | 75.92 | 75.37 | 75.60 | 316,861 | -0.09(-0.12%) |
Oct 12, 2020 | 75.51 | 76.10 | 75.17 | 75.69 | 187,511 | +0.60(+0.80%) |
Oct 09, 2020 | 74.75 | 75.40 | 74.53 | 75.09 | 461,546 | +0.67(+0.89%) |
Oct 08, 2020 | 74.25 | 74.52 | 74.12 | 74.42 | 502,470 | +0.40(+0.54%) |
Oct 07, 2020 | 73.75 | 74.04 | 73.37 | 74.02 | 268,415 | +0.71(+0.97%) |
Oct 06, 2020 | 74.00 | 74.15 | 73.20 | 73.31 | 252,378 | -0.63(-0.85%) |
Oct 05, 2020 | 73.27 | 74.02 | 73.14 | 73.94 | 241,278 | +0.89(+1.22%) |
Oct 02, 2020 | 73.00 | 73.53 | 72.32 | 73.05 | 455,294 | -0.38(-0.52%) |
Oct 01, 2020 | 73.09 | 73.78 | 72.85 | 73.43 | 455,157 | +0.70(+0.97%) |
Sep 30, 2020 | 72.77 | 73.33 | 72.43 | 72.73 | 555,301 | -0.10(-0.14%) |
Sep 29, 2020 | 72.94 | 73.47 | 72.60 | 72.83 | 492,232 | -0.25(-0.34%) |
Sep 28, 2020 | 72.31 | 73.09 | 72.14 | 73.07 | 597,616 | +1.39(+1.93%) |
Sep 25, 2020 | 70.72 | 71.84 | 70.38 | 71.69 | 322,249 | +1.06(+1.50%) |
Sep 24, 2020 | 70.29 | 70.69 | 70.04 | 70.63 | 559,706 | -0.05(-0.06%) |
Sep 23, 2020 | 71.36 | 71.83 | 70.65 | 70.68 | 492,852 | -0.58(-0.82%) |
Sep 22, 2020 | 70.40 | 71.35 | 70.30 | 71.26 | 314,156 | +1.05(+1.49%) |
Sep 21, 2020 | 70.06 | 70.25 | 69.45 | 70.21 | 414,365 | -0.43(-0.61%) |
Sep 18, 2020 | 70.58 | 71.19 | 70.18 | 70.64 | 413,944 | +0.13(+0.18%) |
Sep 17, 2020 | 70.06 | 70.71 | 69.95 | 70.51 | 322,815 | -0.36(-0.50%) |
Sep 16, 2020 | 71.93 | 72.44 | 70.83 | 70.87 | 252,423 | -0.70(-0.98%) |
Sep 15, 2020 | 71.10 | 72.14 | 71.10 | 71.57 | 524,066 | +0.80(+1.13%) |
Sep 14, 2020 | 70.18 | 70.90 | 69.92 | 70.77 | 382,139 | +1.01(+1.45%) |
Sep 11, 2020 | 69.43 | 70.03 | 69.27 | 69.76 | 294,170 | +0.67(+0.96%) |
Sep 10, 2020 | 70.26 | 70.38 | 68.95 | 69.09 | 411,685 | -1.07(-1.52%) |
Sep 09, 2020 | 69.21 | 70.54 | 68.83 | 70.16 | 439,008 | +1.49(+2.16%) |
Sep 08, 2020 | 68.69 | 69.22 | 68.21 | 68.67 | 496,147 | -0.59(-0.86%) |
Sep 04, 2020 | 70.63 | 70.84 | 68.86 | 69.26 | 505,310 | -1.21(-1.72%) |
Sep 03, 2020 | 72.04 | 72.04 | 70.17 | 70.48 | 552,003 | -1.72(-2.39%) |
Sep 02, 2020 | 71.17 | 72.31 | 71.10 | 72.20 | 387,388 | +1.31(+1.85%) |
Sep 01, 2020 | 69.74 | 71.06 | 69.35 | 70.89 | 440,636 | +1.26(+1.81%) |
Aug 31, 2020 | 70.31 | 70.39 | 69.63 | 69.63 | 367,135 | -0.64(-0.91%) |
Aug 28, 2020 | 70.48 | 70.48 | 69.86 | 70.27 | 301,299 | -0.21(-0.30%) |
Aug 27, 2020 | 70.41 | 70.81 | 70.09 | 70.48 | 383,145 | +0.13(+0.18%) |
Aug 26, 2020 | 69.83 | 70.38 | 69.45 | 70.35 | 573,500 | +0.72(+1.03%) |
Aug 25, 2020 | 70.49 | 70.54 | 69.58 | 69.63 | 386,639 | -0.89(-1.27%) |
Aug 24, 2020 | 70.60 | 70.67 | 69.99 | 70.52 | 320,369 | +0.11(+0.16%) |
Aug 21, 2020 | 70.06 | 70.60 | 69.35 | 70.41 | 391,130 | +0.28(+0.40%) |
Aug 20, 2020 | 69.18 | 70.19 | 68.88 | 70.13 | 415,926 | +0.84(+1.21%) |
Aug 19, 2020 | 69.02 | 69.76 | 68.60 | 69.29 | 2,363,970 | +1.17(+1.71%) |
Aug 18, 2020 | 67.91 | 68.32 | 67.71 | 68.12 | 381,708 | +0.26(+0.39%) |
Aug 17, 2020 | 67.92 | 68.00 | 67.64 | 67.86 | 325,830 | +0.14(+0.20%) |
Aug 14, 2020 | 67.56 | 68.32 | 67.47 | 67.73 | 424,926 | -0.10(-0.15%) |
Aug 13, 2020 | 67.93 | 68.32 | 67.43 | 67.83 | 547,191 | -0.39(-0.57%) |
Aug 12, 2020 | 67.43 | 68.73 | 67.43 | 68.21 | 426,310 | +1.06(+1.58%) |
Aug 11, 2020 | 67.00 | 67.72 | 66.65 | 67.15 | 555,376 | +0.25(+0.38%) |
Aug 10, 2020 | 67.36 | 67.50 | 66.72 | 66.90 | 706,916 | -0.57(-0.84%) |
Aug 07, 2020 | 66.91 | 67.47 | 66.70 | 67.47 | 846,412 | +0.49(+0.73%) |
Aug 06, 2020 | 64.65 | 66.99 | 64.58 | 66.98 | 1,208,865 | +2.59(+4.02%) |
Aug 05, 2020 | 63.29 | 64.43 | 62.63 | 64.39 | 1,033,096 | +0.50(+0.78%) |
Aug 04, 2020 | 63.51 | 64.01 | 63.27 | 63.90 | 688,182 | +0.53(+0.84%) |
Aug 03, 2020 | 63.32 | 64.09 | 63.27 | 63.37 | 301,819 | +0.43(+0.69%) |
Jul 31, 2020 | 62.49 | 62.95 | 62.19 | 62.93 | 467,763 | +0.24(+0.39%) |
Jul 30, 2020 | 62.24 | 62.73 | 61.82 | 62.69 | 317,843 | -0.35(-0.56%) |
Jul 29, 2020 | 61.91 | 63.18 | 61.91 | 63.04 | 420,800 | +1.11(+1.79%) |
Jul 28, 2020 | 61.75 | 62.16 | 61.36 | 61.93 | 722,454 | +0.24(+0.39%) |
Jul 27, 2020 | 61.73 | 61.82 | 61.44 | 61.69 | 454,844 | +0.18(+0.29%) |
Jul 24, 2020 | 62.11 | 62.16 | 61.36 | 61.51 | 643,326 | -0.86(-1.37%) |
Jul 23, 2020 | 63.08 | 63.53 | 62.28 | 62.36 | 557,519 | -1.06(-1.68%) |
Jul 22, 2020 | 63.02 | 63.44 | 62.60 | 63.43 | 322,209 | +0.12(+0.18%) |
Jul 21, 2020 | 63.98 | 63.98 | 63.09 | 63.31 | 409,774 | -0.33(-0.52%) |
Jul 20, 2020 | 63.68 | 63.98 | 63.25 | 63.64 | 441,123 | -0.12(-0.18%) |
Jul 17, 2020 | 63.09 | 63.83 | 62.93 | 63.76 | 466,320 | +0.89(+1.42%) |
Jul 16, 2020 | 62.61 | 63.35 | 62.40 | 62.87 | 517,545 | -0.01(-0.01%) |
Jul 15, 2020 | 62.22 | 63.09 | 61.88 | 62.88 | 667,105 | +1.33(+2.17%) |
Jul 14, 2020 | 60.73 | 61.65 | 60.27 | 61.54 | 468,037 | +0.84(+1.38%) |
Jul 13, 2020 | 61.03 | 61.72 | 60.64 | 60.71 | 620,374 | -0.20(-0.33%) |
Jul 10, 2020 | 61.27 | 61.46 | 60.72 | 60.91 | 369,993 | -0.26(-0.43%) |
Jul 09, 2020 | 61.09 | 61.63 | 60.18 | 61.17 | 902,853 | +0.05(+0.09%) |
Jul 08, 2020 | 60.14 | 61.22 | 60.14 | 61.11 | 452,973 | +0.94(+1.56%) |
Jul 07, 2020 | 60.91 | 61.33 | 60.10 | 60.18 | 990,511 | -1.03(-1.68%) |
Jul 06, 2020 | 61.33 | 61.63 | 60.86 | 61.20 | 704,001 | +0.40(+0.65%) |
Jul 02, 2020 | 61.51 | 61.53 | 60.73 | 60.81 | 543,559 | -0.55(-0.90%) |
Jul 01, 2020 | 61.54 | 61.81 | 61.13 | 61.36 | 482,787 | +0.11(+0.18%) |
Jun 30, 2020 | 60.30 | 61.47 | 60.28 | 61.25 | 587,780 | +0.97(+1.61%) |
Jun 29, 2020 | 60.66 | 60.84 | 60.07 | 60.27 | 666,243 | +0.22(+0.36%) |
Jun 26, 2020 | 60.47 | 61.09 | 59.99 | 60.06 | 456,332 | -0.41(-0.67%) |
Jun 25, 2020 | 60.17 | 60.55 | 59.50 | 60.46 | 841,617 | +0.37(+0.61%) |
Jun 24, 2020 | 60.94 | 61.10 | 59.79 | 60.09 | 434,882 | -1.19(-1.94%) |
Jun 23, 2020 | 62.06 | 62.43 | 61.26 | 61.28 | 767,284 | -0.58(-0.93%) |
Jun 22, 2020 | 61.03 | 62.06 | 60.78 | 61.86 | 496,190 | +1.05(+1.72%) |
Jun 19, 2020 | 62.01 | 62.06 | 60.79 | 60.81 | 445,567 | -0.61(-1.00%) |
Jun 18, 2020 | 61.13 | 61.75 | 61.06 | 61.43 | 405,307 | -0.10(-0.16%) |
Jun 17, 2020 | 61.59 | 61.91 | 61.27 | 61.53 | 328,852 | +0.36(+0.59%) |
Jun 16, 2020 | 62.36 | 62.37 | 60.84 | 61.17 | 704,748 | +0.14(+0.24%) |
Jun 15, 2020 | 60.13 | 61.27 | 59.75 | 61.02 | 653,414 | +0.25(+0.42%) |
Jun 12, 2020 | 61.27 | 61.77 | 59.90 | 60.77 | 434,470 | +0.28(+0.46%) |
Jun 11, 2020 | 62.18 | 62.42 | 60.42 | 60.49 | 661,033 | -2.73(-4.32%) |
Jun 10, 2020 | 62.83 | 63.55 | 62.58 | 63.22 | 659,253 | +0.80(+1.28%) |
Jun 09, 2020 | 62.08 | 62.60 | 61.45 | 62.42 | 532,003 | -0.03(-0.04%) |
Jun 08, 2020 | 63.76 | 63.78 | 62.31 | 62.45 | 707,492 | -1.49(-2.33%) |
Jun 05, 2020 | 63.79 | 64.31 | 63.10 | 63.93 | 562,314 | +1.03(+1.63%) |
Jun 04, 2020 | 63.48 | 63.79 | 62.78 | 62.91 | 783,624 | -0.93(-1.45%) |
Jun 03, 2020 | 63.64 | 63.99 | 63.11 | 63.83 | 529,535 | +0.52(+0.83%) |
Jun 02, 2020 | 62.18 | 63.34 | 61.80 | 63.31 | 1,048,220 | +1.79(+2.91%) |
Jun 01, 2020 | 60.57 | 61.68 | 60.47 | 61.52 | 579,460 | +0.82(+1.35%) |
May 29, 2020 | 60.93 | 60.98 | 59.89 | 60.70 | 1,499,061 | -0.25(-0.41%) |
May 28, 2020 | 60.19 | 61.32 | 59.63 | 60.95 | 1,226,057 | +1.51(+2.55%) |
May 27, 2020 | 60.36 | 60.71 | 58.73 | 59.44 | 1,065,193 | -0.59(-0.99%) |
May 26, 2020 | 60.66 | 60.80 | 59.98 | 60.03 | 617,944 | +0.34(+0.57%) |
May 22, 2020 | 59.53 | 59.87 | 59.12 | 59.69 | 326,157 | +0.04(+0.06%) |
May 21, 2020 | 60.30 | 60.36 | 59.63 | 59.65 | 668,480 | -0.81(-1.34%) |
May 20, 2020 | 61.69 | 62.10 | 60.40 | 60.46 | 562,203 | +0.04(+0.06%) |
May 19, 2020 | 60.13 | 61.08 | 60.13 | 60.43 | 753,607 | +0.08(+0.13%) |
May 18, 2020 | 60.04 | 60.68 | 59.78 | 60.35 | 297,179 | +1.32(+2.23%) |
May 15, 2020 | 58.52 | 59.10 | 58.10 | 59.03 | 408,871 | +0.14(+0.24%) |
May 14, 2020 | 57.81 | 58.92 | 57.32 | 58.89 | 642,446 | +0.78(+1.35%) |
May 13, 2020 | 59.41 | 59.45 | 57.90 | 58.11 | 696,668 | -1.32(-2.21%) |
May 12, 2020 | 60.97 | 60.97 | 59.40 | 59.42 | 503,685 | -1.21(-1.99%) |
May 11, 2020 | 60.32 | 60.93 | 59.99 | 60.63 | 501,950 | -0.04(-0.07%) |
May 08, 2020 | 61.23 | 61.23 | 60.27 | 60.68 | 954,971 | -0.07(-0.12%) |
May 07, 2020 | 61.11 | 61.53 | 60.58 | 60.75 | 620,838 | +0.39(+0.65%) |
May 06, 2020 | 61.39 | 62.33 | 60.32 | 60.36 | 749,362 | -1.69(-2.72%) |
May 05, 2020 | 63.30 | 63.30 | 60.62 | 62.05 | 1,053,679 | -0.01(-0.01%) |
May 04, 2020 | 61.58 | 62.13 | 61.08 | 62.05 | 627,631 | +0.64(+1.04%) |
May 01, 2020 | 62.24 | 62.24 | 60.87 | 61.41 | 416,970 | -1.27(-2.03%) |
Apr 30, 2020 | 63.37 | 63.57 | 62.41 | 62.69 | 560,113 | -1.20(-1.88%) |
Apr 29, 2020 | 64.31 | 64.85 | 63.22 | 63.89 | 587,494 | +0.46(+0.73%) |
Apr 28, 2020 | 64.58 | 64.60 | 63.38 | 63.42 | 752,804 | -0.19(-0.29%) |
Apr 27, 2020 | 63.27 | 63.73 | 62.79 | 63.61 | 652,271 | +0.60(+0.96%) |
Apr 24, 2020 | 62.67 | 63.28 | 62.38 | 63.01 | 384,688 | +0.42(+0.67%) |
Apr 23, 2020 | 63.81 | 63.81 | 62.51 | 62.59 | 483,522 | -0.60(-0.94%) |
Apr 22, 2020 | 62.62 | 63.47 | 62.10 | 63.18 | 614,504 | +1.59(+2.58%) |
Apr 21, 2020 | 62.16 | 62.65 | 61.26 | 61.59 | 555,768 | -1.37(-2.17%) |
Apr 20, 2020 | 64.15 | 64.24 | 62.95 | 62.96 | 467,657 | -1.48(-2.29%) |
Apr 17, 2020 | 64.46 | 64.63 | 63.29 | 64.44 | 526,415 | +1.51(+2.40%) |
Apr 16, 2020 | 61.98 | 63.56 | 61.93 | 62.93 | 473,964 | +0.37(+0.60%) |
Apr 15, 2020 | 63.63 | 63.63 | 62.13 | 62.55 | 416,150 | -1.72(-2.67%) |
Apr 14, 2020 | 63.64 | 64.63 | 63.41 | 64.27 | 674,989 | +1.28(+2.03%) |
Apr 13, 2020 | 62.73 | 63.26 | 61.57 | 62.99 | 487,909 | -0.16(-0.25%) |
Apr 09, 2020 | 61.96 | 63.57 | 61.96 | 63.15 | 533,051 | +0.96(+1.54%) |
Apr 08, 2020 | 61.27 | 62.53 | 59.75 | 62.19 | 565,292 | +1.67(+2.76%) |
Apr 07, 2020 | 62.23 | 62.77 | 60.36 | 60.52 | 920,196 | -0.47(-0.77%) |
Apr 06, 2020 | 60.47 | 61.59 | 60.29 | 60.99 | 869,330 | +2.09(+3.55%) |
Apr 03, 2020 | 58.92 | 59.97 | 58.30 | 58.90 | 481,535 | -0.43(-0.72%) |
Apr 02, 2020 | 57.76 | 59.49 | 56.62 | 59.33 | 808,475 | +1.08(+1.86%) |
Apr 01, 2020 | 58.94 | 60.43 | 57.96 | 58.24 | 1,516,572 | -2.09(-3.46%) |
Mar 31, 2020 | 58.71 | 60.72 | 58.20 | 60.33 | 1,259,045 | +1.15(+1.94%) |
Mar 30, 2020 | 56.59 | 59.46 | 56.09 | 59.18 | 1,304,302 | +3.88(+7.01%) |
Mar 27, 2020 | 54.08 | 57.08 | 53.15 | 55.31 | 1,031,571 | +0.43(+0.78%) |
Mar 26, 2020 | 54.88 | 56.44 | 53.69 | 54.88 | 791,970 | +1.15(+2.13%) |
Mar 25, 2020 | 50.85 | 55.77 | 50.43 | 53.73 | 1,275,538 | +3.24(+6.41%) |
Mar 24, 2020 | 48.41 | 50.83 | 47.71 | 50.50 | 1,509,070 | +3.60(+7.68%) |
Mar 23, 2020 | 48.66 | 49.78 | 46.43 | 46.90 | 1,128,451 | -2.29(-4.66%) |
Mar 20, 2020 | 52.48 | 53.15 | 48.56 | 49.19 | 846,876 | -2.39(-4.64%) |
Mar 19, 2020 | 50.98 | 52.51 | 49.62 | 51.58 | 953,124 | +0.84(+1.65%) |
Mar 18, 2020 | 49.24 | 50.99 | 47.60 | 50.75 | 1,838,300 | -0.53(-1.04%) |
Mar 17, 2020 | 51.55 | 52.30 | 49.33 | 51.28 | 1,517,489 | +0.24(+0.47%) |
Mar 16, 2020 | 48.90 | 53.42 | 47.86 | 51.04 | 1,270,464 | -6.35(-11.06%) |
Mar 13, 2020 | 56.63 | 57.48 | 54.01 | 57.39 | 1,272,395 | +2.76(+5.06%) |
Mar 12, 2020 | 58.13 | 58.13 | 52.81 | 54.62 | 2,443,267 | -6.65(-10.85%) |
Mar 11, 2020 | 63.58 | 64.37 | 60.72 | 61.27 | 1,051,013 | -3.30(-5.11%) |
Mar 10, 2020 | 63.56 | 64.76 | 62.90 | 64.57 | 924,060 | +1.86(+2.96%) |
Mar 09, 2020 | 63.70 | 65.22 | 62.40 | 62.71 | 1,162,573 | -3.85(-5.78%) |
Mar 06, 2020 | 66.22 | 67.49 | 65.15 | 66.56 | 607,964 | -0.95(-1.41%) |
Mar 05, 2020 | 68.32 | 69.22 | 67.13 | 67.51 | 555,420 | -1.34(-1.95%) |
Mar 04, 2020 | 67.58 | 68.88 | 67.18 | 68.86 | 482,764 | +2.09(+3.13%) |
Mar 03, 2020 | 67.19 | 68.67 | 66.50 | 66.76 | 915,157 | -0.27(-0.41%) |
Mar 02, 2020 | 65.63 | 67.10 | 65.30 | 67.04 | 1,204,813 | +1.57(+2.40%) |
Feb 28, 2020 | 65.89 | 67.10 | 64.39 | 65.46 | 1,331,950 | -1.62(-2.41%) |
Feb 27, 2020 | 67.44 | 68.38 | 66.36 | 67.08 | 1,011,668 | -1.09(-1.60%) |
Feb 26, 2020 | 70.93 | 71.82 | 68.10 | 68.17 | 1,314,764 | -2.72(-3.83%) |
Feb 25, 2020 | 71.48 | 72.51 | 69.95 | 70.89 | 1,436,212 | +0.41(+0.59%) |
Feb 24, 2020 | 69.84 | 70.76 | 69.44 | 70.47 | 572,777 | -0.79(-1.11%) |
Feb 21, 2020 | 71.19 | 71.77 | 71.04 | 71.26 | 368,058 | -0.53(-0.73%) |
Feb 20, 2020 | 71.84 | 71.95 | 70.36 | 71.79 | 475,975 | -0.30(-0.41%) |
Feb 19, 2020 | 71.86 | 72.22 | 71.70 | 72.09 | 505,895 | +0.42(+0.59%) |
Feb 18, 2020 | 71.95 | 72.14 | 71.63 | 71.67 | 267,531 | -0.37(-0.51%) |
Feb 14, 2020 | 71.64 | 72.13 | 71.64 | 72.04 | 322,662 | +0.31(+0.43%) |
Feb 13, 2020 | 71.51 | 72.01 | 71.51 | 71.73 | 301,682 | +0.13(+0.18%) |
Feb 12, 2020 | 71.55 | 71.75 | 70.97 | 71.60 | 316,913 | +0.05(+0.07%) |
Feb 11, 2020 | 72.07 | 72.08 | 71.33 | 71.55 | 372,750 | -0.40(-0.55%) |
Feb 10, 2020 | 71.41 | 72.07 | 71.41 | 71.94 | 340,436 | +0.53(+0.74%) |
Feb 07, 2020 | 71.10 | 71.74 | 70.76 | 71.41 | 321,752 | -0.54(-0.76%) |
Feb 06, 2020 | 70.69 | 72.06 | 70.69 | 71.96 | 466,577 | +1.37(+1.94%) |
Feb 05, 2020 | 71.80 | 71.80 | 70.41 | 70.59 | 673,256 | -1.06(-1.48%) |
Feb 04, 2020 | 71.60 | 72.29 | 71.19 | 71.65 | 356,116 | +0.75(+1.05%) |